{"ticker": "FGH", "overview": {"name": "Foresta Group Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FGH", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 90180.0, "vwap_5": 0.008696230998892858, "vwap_20": 0.00905981624232323, "vwap_60": 0.009609097222628033, "vwap_250": 0.028334747223977084, "high_52w": 0.042, "low_52w": 0.008, "avg_volume_20": 228953.7, "sessions": 400, "market_cap": {"value": 25722708.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03091199-1", "src": "ASX", "ticker": "FGH", "cik": "", "company": "Foresta Group Holdings Limited", "company_raw": "Foresta Group Holdings Limited", "who": "Russell Allen", "who_key": "Russell Allen", "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": "FGH hits the wire: Russell Allen discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091199", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242868}, {"id": "ASX3Y-03091199-2", "src": "ASX", "ticker": "FGH", "cik": "", "company": "Foresta Group Holdings Limited", "company_raw": "Foresta Group Holdings Limited", "who": "Russell Allen", "who_key": "Russell Allen", "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": "FGH hits the wire: Russell Allen discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091199", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242868}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Russell Allen", "notice_type": "3Y", "direct_shares": 888235880.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091199-2A1672589", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug Rathbone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-15", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-13", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-13", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jay Hetzel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-13", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-07", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jay Hetzel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-29", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-29", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug Rathbone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-29", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-04", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug Rathbone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-04", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-30", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-17", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-17", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jay Hetzel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-24", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-24", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Finney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-15", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Bridges", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-15", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Bridges", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-15", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Finney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-15", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/fgh", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/fgh", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/fgh", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/fgh", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/fgh", "needs_ocr": 0}], "directors": [{"name": "Russell Allen", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "Michael Finney", "first_seen": "2011-02-15", "last_seen": "2011-02-15", "status": "past", "notices": 2}, {"name": "Mel Bridges", "first_seen": "2011-02-15", "last_seen": "2011-02-15", "status": "past", "notices": 2}, {"name": "Charles Wilson", "first_seen": "2014-07-24", "last_seen": "2016-11-04", "status": "past", "notices": 4}, {"name": "Matthew Morgan", "first_seen": "2016-12-29", "last_seen": "2017-08-13", "status": "past", "notices": 3}, {"name": "Ken Richards", "first_seen": "2016-07-17", "last_seen": "2017-08-13", "status": "past", "notices": 2}, {"name": "Jay Hetzel", "first_seen": "2014-07-24", "last_seen": "2017-08-13", "status": "past", "notices": 3}, {"name": "Doug Rathbone", "first_seen": "2016-11-04", "last_seen": "2017-08-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152993-2A1706068"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150471-2A1705032"}, {"date": "2026-09-17", "form": "Progress Report", "title": "FGH Partners with BSI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136565-2A1697689"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "FY26 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128219-2A1693183"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "FY26 Appendix 4E and Annual Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128218-2A1693182"}], "performance": {"ticker": "FGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-01-05", "close": 3.62475719984, "volume": 2958.0}, {"date": "1999-01-06", "close": 4.71217327728, "volume": 24572.0}, {"date": "1999-01-07", "close": 4.71217327728, "volume": 12201.0}, {"date": "1999-01-08", "close": 5.0746822448, "volume": 5104.0}, {"date": "1999-01-11", "close": 5.0746822448, "volume": 607.0}, {"date": "1999-01-12", "close": 7.7577584, "volume": null}, {"date": "1999-01-13", "close": 3.62475719984, "volume": 5082.0}, {"date": "1999-01-14", "close": 4.34966430976, "volume": 1517.0}, {"date": "1999-01-15", "close": 3.76982728192, "volume": 2193.0}, {"date": "1999-01-18", "close": 3.62475719984, "volume": 8870.0}, {"date": "1999-01-19", "close": 3.98726616736, "volume": 2483.0}, {"date": "1999-01-20", "close": 3.98726616736, "volume": 138.0}, {"date": "1999-01-21", "close": 6.0953816, "volume": null}, {"date": "1999-01-22", "close": 3.76982728192, "volume": 621.0}, {"date": "1999-01-25", "close": 3.62475719984, "volume": 828.0}, {"date": "1999-01-26", "close": 5.541256, "volume": null}, {"date": "1999-01-27", "close": 3.55227757136, "volume": 303.0}, {"date": "1999-01-28", "close": 5.43043088, "volume": null}, {"date": "1999-01-29", "close": 3.18987942896, "volume": 966.0}, {"date": "1999-02-01", "close": 4.87630528, "volume": null}, {"date": "1999-02-02", "close": 4.87630528, "volume": null}, {"date": "1999-02-03", "close": 4.87630528, "volume": null}, {"date": "1999-02-04", "close": 4.87630528, "volume": null}, {"date": "1999-02-05", "close": 3.98726616736, "volume": 4905.0}, {"date": "1999-02-08", "close": 3.98726616736, "volume": 276.0}, {"date": "1999-02-09", "close": 6.0953816, "volume": null}, {"date": "1999-02-10", "close": 6.0953816, "volume": null}, {"date": "1999-02-11", "close": 6.0953816, "volume": null}, {"date": "1999-02-12", "close": 6.0953816, "volume": null}, {"date": "1999-02-15", "close": 6.0953816, "volume": null}, {"date": "1999-02-16", "close": 6.0953816, "volume": null}, {"date": "1999-02-17", "close": 6.0953816, "volume": null}, {"date": "1999-02-18", "close": 3.55227757136, "volume": 382.0}, {"date": "1999-02-19", "close": 3.55227757136, "volume": 170.0}, {"date": "1999-02-22", "close": 5.43043088, "volume": null}, {"date": "1999-02-23", "close": 3.47979794288, "volume": 359.0}, {"date": "1999-02-24", "close": 5.31960576, "volume": null}, {"date": "1999-02-25", "close": 5.31960576, "volume": null}, {"date": "1999-02-26", "close": 5.31960576, "volume": null}, {"date": "1999-03-01", "close": 5.31960576, "volume": null}, {"date": "1999-03-02", "close": 5.31960576, "volume": null}, {"date": "1999-03-03", "close": 5.31960576, "volume": null}, {"date": "1999-03-04", "close": 2.89985008992, "volume": 879.0}, {"date": "1999-03-05", "close": 3.55227757136, "volume": 276.0}, {"date": "1999-03-08", "close": 3.55227757136, "volume": 690.0}, {"date": "1999-03-09", "close": 2.89985008992, "volume": 1242.0}, {"date": "1999-03-10", "close": 4.4330048, "volume": null}, {"date": "1999-03-11", "close": 4.4330048, "volume": null}, {"date": "1999-03-12", "close": 2.89985008992, "volume": 1383.0}, {"date": "1999-03-15", "close": 2.89985008992, "volume": 1379.0}, {"date": "1999-03-16", "close": 4.4330048, "volume": null}, {"date": "1999-03-17", "close": 2.89985008992, "volume": 1257.0}, {"date": "1999-03-18", "close": 4.4330048, "volume": null}, {"date": "1999-03-19", "close": 4.4330048, "volume": null}, {"date": "1999-03-22", "close": 4.4330048, "volume": null}, {"date": "1999-03-23", "close": 4.4330048, "volume": null}, {"date": "1999-03-24", "close": 2.93597907904, "volume": 4828.0}, {"date": "1999-03-25", "close": 4.48841736, "volume": null}, {"date": "1999-03-26", "close": 2.89985008992, "volume": 172.0}, {"date": "1999-03-29", "close": 2.93597907904, "volume": 966.0}, {"date": "1999-03-30", "close": 4.48841736, "volume": null}, {"date": "1999-03-31", "close": 2.5373411224, "volume": 244.0}, {"date": "1999-04-01", "close": 3.8788792, "volume": null}, {"date": "1999-04-02", "close": 3.8788792, "volume": null}, {"date": "1999-04-05", "close": 3.8788792, "volume": null}, {"date": "1999-04-06", "close": 2.5373411224, "volume": 483.0}, {"date": "1999-04-07", "close": 3.8788792, "volume": null}, {"date": "1999-04-08", "close": 2.68230037936, "volume": 1517.0}, {"date": "1999-04-09", "close": 4.10052944, "volume": null}, {"date": "1999-04-12", "close": 4.10052944, "volume": null}, {"date": "1999-04-13", "close": 4.10052944, "volume": null}, {"date": "1999-04-14", "close": 4.10052944, "volume": null}, {"date": "1999-04-15", "close": 4.10052944, "volume": null}, {"date": "1999-04-16", "close": 4.10052944, "volume": null}, {"date": "1999-04-19", "close": 2.68230037936, "volume": 1379.0}, {"date": "1999-04-20", "close": 4.10052944, "volume": null}, {"date": "1999-04-21", "close": 2.82725963632, "volume": 4138.0}, {"date": "1999-04-22", "close": 2.68230037936, "volume": 2429.0}, {"date": "1999-04-23", "close": 4.10052944, "volume": null}, {"date": "1999-04-26", "close": 4.10052944, "volume": null}, {"date": "1999-04-27", "close": 2.68230037936, "volume": 414.0}, {"date": "1999-04-28", "close": 2.5373411224, "volume": 1024.0}, {"date": "1999-04-29", "close": 2.5373411224, "volume": 539.0}, {"date": "1999-04-30", "close": 2.60982075088, "volume": 3449.0}, {"date": "1999-05-03", "close": 2.93597907904, "volume": 3316.0}, {"date": "1999-05-04", "close": 4.48841736, "volume": null}, {"date": "1999-05-05", "close": 4.48841736, "volume": null}, {"date": "1999-05-06", "close": 2.89985008992, "volume": 3200.0}, {"date": "1999-05-07", "close": 2.89985008992, "volume": 1352.0}, {"date": "1999-05-10", "close": 4.4330048, "volume": null}, {"date": "1999-05-11", "close": 2.89985008992, "volume": 138.0}, {"date": "1999-05-12", "close": 4.4330048, "volume": null}, {"date": "1999-05-13", "close": 4.4330048, "volume": null}, {"date": "1999-05-14", "close": 4.4330048, "volume": null}, {"date": "1999-05-17", "close": 2.89985008992, "volume": 1159.0}, {"date": "1999-05-18", "close": 2.89985008992, "volume": 4390.0}, {"date": "1999-05-19", "close": 3.18987942896, "volume": 4966.0}, {"date": "1999-05-20", "close": 3.55227757136, "volume": 2093.0}, {"date": "1999-05-21", "close": 3.62475719984, "volume": 6956.0}, {"date": "1999-05-24", "close": 3.62475719984, "volume": 2345.0}, {"date": "1999-05-25", "close": 5.541256, "volume": null}, {"date": "1999-05-26", "close": 3.62475719984, "volume": 700.0}, {"date": "1999-05-27", "close": 5.541256, "volume": null}, {"date": "1999-05-28", "close": 5.541256, "volume": null}, {"date": "1999-05-31", "close": 5.541256, "volume": null}, {"date": "1999-06-01", "close": 5.541256, "volume": null}, {"date": "1999-06-02", "close": 5.541256, "volume": null}, {"date": "1999-06-03", "close": 5.541256, "volume": null}, {"date": "1999-06-04", "close": 5.541256, "volume": null}, {"date": "1999-06-07", "close": 5.541256, "volume": null}, {"date": "1999-06-08", "close": 2.89985008992, "volume": 221.0}, {"date": "1999-06-09", "close": 2.89985008992, "volume": 690.0}, {"date": "1999-06-10", "close": 4.4330048, "volume": null}, {"date": "1999-06-11", "close": 4.4330048, "volume": null}, {"date": "1999-06-14", "close": 4.4330048, "volume": null}, {"date": "1999-06-15", "close": 3.40720748928, "volume": 1848.0}, {"date": "1999-06-16", "close": 3.3347278608, "volume": 359.0}, {"date": "1999-06-17", "close": 5.09795552, "volume": null}, {"date": "1999-06-18", "close": 2.89985008992, "volume": 1972.0}, {"date": "1999-06-21", "close": 4.4330048, "volume": null}, {"date": "1999-06-22", "close": 4.4330048, "volume": null}, {"date": "1999-06-23", "close": 4.4330048, "volume": null}, {"date": "1999-06-24", "close": 3.04480934688, "volume": 552.0}, {"date": "1999-06-25", "close": 4.65465504, "volume": null}, {"date": "1999-06-28", "close": 3.08104916112, "volume": 4138.0}, {"date": "1999-06-29", "close": 4.7100676, "volume": null}, {"date": "1999-06-30", "close": 4.7100676, "volume": null}, {"date": "1999-07-01", "close": 4.7100676, "volume": null}, {"date": "1999-07-02", "close": 4.7100676, "volume": null}, {"date": "1999-07-05", "close": 3.3347278608, "volume": 276.0}, {"date": "1999-07-06", "close": 3.40720748928, "volume": 1263.0}, {"date": "1999-07-07", "close": 5.20878064, "volume": null}, {"date": "1999-07-08", "close": 3.62475719984, "volume": 3921.0}, {"date": "1999-07-09", "close": 4.34966430976, "volume": 7612.0}, {"date": "1999-07-12", "close": 4.34966430976, "volume": 4923.0}, {"date": "1999-07-13", "close": 4.34966430976, "volume": 87.0}, {"date": "1999-07-14", "close": 4.34966430976, "volume": 2759.0}, {"date": "1999-07-15", "close": 6.6495072, "volume": null}, {"date": "1999-07-16", "close": 4.2047050528, "volume": 291.0}, {"date": "1999-07-19", "close": 6.42785696, "volume": null}, {"date": "1999-07-20", "close": 3.76982728192, "volume": 1099.0}, {"date": "1999-07-21", "close": 3.76982728192, "volume": 4021.0}, {"date": "1999-07-22", "close": 4.2047050528, "volume": 5655.0}, {"date": "1999-07-23", "close": 6.42785696, "volume": null}, {"date": "1999-07-26", "close": 4.34966430976, "volume": 8699.0}, {"date": "1999-07-27", "close": 6.6495072, "volume": null}, {"date": "1999-07-28", "close": 6.6495072, "volume": null}, {"date": "1999-07-29", "close": 6.6495072, "volume": null}, {"date": "1999-07-30", "close": 3.66099701408, "volume": 1379.0}, {"date": "1999-08-02", "close": 5.59666856, "volume": null}, {"date": "1999-08-03", "close": 3.76982728192, "volume": 2931.0}, {"date": "1999-08-04", "close": 4.2047050528, "volume": 552.0}, {"date": "1999-08-05", "close": 6.42785696, "volume": null}, {"date": "1999-08-06", "close": 3.98726616736, "volume": 3738.0}, {"date": "1999-08-09", "close": 6.0953816, "volume": null}, {"date": "1999-08-10", "close": 4.05974579584, "volume": 897.0}, {"date": "1999-08-11", "close": 3.98726616736, "volume": 1421.0}, {"date": "1999-08-12", "close": 6.0953816, "volume": null}, {"date": "1999-08-13", "close": 3.91478653888, "volume": 1379.0}, {"date": "1999-08-16", "close": 3.98726616736, "volume": 96.0}, {"date": "1999-08-17", "close": 3.98726616736, "volume": 6125.0}, {"date": "1999-08-18", "close": 6.0953816, "volume": null}, {"date": "1999-08-19", "close": 6.0953816, "volume": null}, {"date": "1999-08-20", "close": 3.98726616736, "volume": 276.0}, {"date": "1999-08-23", "close": 4.2047050528, "volume": 552.0}, {"date": "1999-08-24", "close": 6.42785696, "volume": null}, {"date": "1999-08-25", "close": 3.98726616736, "volume": 4277.0}, {"date": "1999-08-26", "close": 6.0953816, "volume": null}, {"date": "1999-08-27", "close": 4.27718468128, "volume": 303.0}, {"date": "1999-08-30", "close": 4.34966430976, "volume": 1500.0}, {"date": "1999-08-31", "close": 4.05974579584, "volume": 1379.0}, {"date": "1999-09-01", "close": 4.13222542432, "volume": 184.0}, {"date": "1999-09-02", "close": 4.71217327728, "volume": 1724.0}, {"date": "1999-09-03", "close": 4.71217327728, "volume": 69.0}, {"date": "1999-09-06", "close": 4.71217327728, "volume": 2759.0}, {"date": "1999-09-07", "close": 7.2036328, "volume": null}, {"date": "1999-09-08", "close": 4.6396936488, "volume": 1104.0}, {"date": "1999-09-09", "close": 7.09280768, "volume": null}, {"date": "1999-09-10", "close": 7.09280768, "volume": null}, {"date": "1999-09-13", "close": 4.34966430976, "volume": 497.0}, {"date": "1999-09-14", "close": 4.34966430976, "volume": 321.0}, {"date": "1999-09-15", "close": 4.13222542432, "volume": 1265.0}, {"date": "1999-09-16", "close": 3.62475719984, "volume": 805.0}, {"date": "1999-09-17", "close": 3.62475719984, "volume": 4828.0}, {"date": "1999-09-20", "close": 5.541256, "volume": null}, {"date": "1999-09-21", "close": 3.62475719984, "volume": 452.0}, {"date": "1999-09-22", "close": 5.541256, "volume": null}, {"date": "1999-09-23", "close": 3.62475719984, "volume": 606.0}, {"date": "1999-09-24", "close": 5.541256, "volume": null}, {"date": "1999-09-27", "close": 5.541256, "volume": null}, {"date": "1999-09-28", "close": 5.541256, "volume": null}, {"date": "1999-09-29", "close": 5.541256, "volume": null}, {"date": "1999-09-30", "close": 5.541256, "volume": null}, {"date": "1999-10-01", "close": 3.62475719984, "volume": 3311.0}, {"date": "1999-10-04", "close": 3.26224823232, "volume": 828.0}, {"date": "1999-10-05", "close": 3.76982728192, "volume": 5518.0}, {"date": "1999-10-06", "close": 3.98726616736, "volume": 3449.0}, {"date": "1999-10-07", "close": 3.98726616736, "volume": 1517.0}, {"date": "1999-10-08", "close": 6.0953816, "volume": null}, {"date": "1999-10-11", "close": 6.0953816, "volume": null}, {"date": "1999-10-12", "close": 6.0953816, "volume": null}, {"date": "1999-10-13", "close": 6.0953816, "volume": null}, {"date": "1999-10-14", "close": 3.76982728192, "volume": 269.0}, {"date": "1999-10-15", "close": 3.47979794288, "volume": 283.0}, {"date": "1999-10-18", "close": 5.31960576, "volume": null}, {"date": "1999-10-19", "close": 3.47979794288, "volume": 4690.0}, {"date": "1999-10-20", "close": 5.31960576, "volume": null}, {"date": "1999-10-21", "close": 3.62475719984, "volume": 414.0}, {"date": "1999-10-22", "close": 5.541256, "volume": null}, {"date": "1999-10-25", "close": 3.69723682832, "volume": 414.0}, {"date": "1999-10-26", "close": 5.65208112, "volume": null}, {"date": "1999-10-27", "close": 3.62475719984, "volume": 301.0}, {"date": "1999-10-28", "close": 3.62475719984, "volume": 6897.0}, {"date": "1999-10-29", "close": 3.62475719984, "volume": 1079.0}, {"date": "1999-11-01", "close": 3.47979794288, "volume": 1041.0}, {"date": "1999-11-02", "close": 5.31960576, "volume": null}, {"date": "1999-11-03", "close": 3.47979794288, "volume": 1242.0}, {"date": "1999-11-04", "close": 5.31960576, "volume": null}, {"date": "1999-11-05", "close": 5.31960576, "volume": null}, {"date": "1999-11-08", "close": 5.31960576, "volume": null}, {"date": "1999-11-09", "close": 3.26224823232, "volume": 316.0}, {"date": "1999-11-10", "close": 4.9871304, "volume": null}, {"date": "1999-11-11", "close": 4.9871304, "volume": null}, {"date": "1999-11-12", "close": 3.47979794288, "volume": 552.0}, {"date": "1999-11-15", "close": 5.31960576, "volume": null}, {"date": "1999-11-16", "close": 3.26224823232, "volume": 2345.0}, {"date": "1999-11-17", "close": 4.9871304, "volume": null}, {"date": "1999-11-18", "close": 4.9871304, "volume": null}, {"date": "1999-11-19", "close": 2.89985008992, "volume": 4926.0}, {"date": "1999-11-22", "close": 3.40720748928, "volume": 138.0}, {"date": "1999-11-23", "close": 3.40720748928, "volume": 138.0}, {"date": "1999-11-24", "close": 5.20878064, "volume": null}, {"date": "1999-11-25", "close": 3.18987942896, "volume": 2069.0}, {"date": "1999-11-26", "close": 3.18987942896, "volume": 6897.0}, {"date": "1999-11-29", "close": 3.04480934688, "volume": 1379.0}, {"date": "1999-11-30", "close": 4.65465504, "volume": null}, {"date": "1999-12-01", "close": 4.65465504, "volume": null}, {"date": "1999-12-02", "close": 2.89985008992, "volume": 1341.0}, {"date": "1999-12-03", "close": 4.4330048, "volume": null}, {"date": "1999-12-06", "close": 4.4330048, "volume": null}, {"date": "1999-12-07", "close": 4.4330048, "volume": null}, {"date": "1999-12-08", "close": 4.4330048, "volume": null}, {"date": "1999-12-09", "close": 2.82725963632, "volume": 414.0}, {"date": "1999-12-10", "close": 3.26224823232, "volume": 1793.0}, {"date": "1999-12-13", "close": 3.62475719984, "volume": 1641.0}, {"date": "1999-12-14", "close": 2.82725963632, "volume": 1379.0}, {"date": "1999-12-15", "close": 4.32217968, "volume": null}, {"date": "1999-12-16", "close": 3.26224823232, "volume": 207.0}, {"date": "1999-12-17", "close": 4.9871304, "volume": null}, {"date": "1999-12-20", "close": 3.62475719984, "volume": 28.0}, {"date": "1999-12-21", "close": 3.62475719984, "volume": 545.0}, {"date": "1999-12-22", "close": 3.3347278608, "volume": 759.0}, {"date": "1999-12-23", "close": 3.40720748928, "volume": 285.0}, {"date": "1999-12-24", "close": 3.40720748928, "volume": 2069.0}, {"date": "1999-12-27", "close": 5.20878064, "volume": null}, {"date": "1999-12-28", "close": 5.20878064, "volume": null}, {"date": "1999-12-29", "close": 3.55227757136, "volume": 828.0}, {"date": "1999-12-30", "close": 5.43043088, "volume": null}, {"date": "1999-12-31", "close": 5.43043088, "volume": null}, {"date": "2000-01-03", "close": 5.43043088, "volume": null}, {"date": "2000-01-04", "close": 5.43043088, "volume": null}, {"date": "2000-01-05", "close": 5.43043088, "volume": null}, {"date": "2000-01-06", "close": 2.89985008992, "volume": 1379.0}, {"date": "2000-01-07", "close": 2.89985008992, "volume": 862.0}, {"date": "2000-01-10", "close": 2.82725963632, "volume": 517.0}, {"date": "2000-01-11", "close": 2.82725963632, "volume": 4138.0}, {"date": "2000-01-12", "close": 4.32217968, "volume": null}, {"date": "2000-01-13", "close": 2.89985008992, "volume": 8276.0}, {"date": "2000-01-14", "close": 2.9723297184, "volume": 552.0}, {"date": "2000-01-17", "close": 2.89985008992, "volume": 517.0}, {"date": "2000-01-18", "close": 2.75478000784, "volume": 14553.0}, {"date": "2000-01-19", "close": 2.89985008992, "volume": 4517.0}, {"date": "2000-01-20", "close": 2.5373411224, "volume": 5683.0}, {"date": "2000-01-21", "close": 2.82725963632, "volume": 4138.0}, {"date": "2000-01-24", "close": 4.32217968, "volume": null}, {"date": "2000-01-25", "close": 4.32217968, "volume": null}, {"date": "2000-01-26", "close": 4.32217968, "volume": null}, {"date": "2000-01-27", "close": 2.9723297184, "volume": 1793.0}, {"date": "2000-01-28", "close": 4.54382992, "volume": null}, {"date": "2000-01-31", "close": 2.75478000784, "volume": 1793.0}, {"date": "2000-02-01", "close": 2.75478000784, "volume": 4009.0}, {"date": "2000-02-02", "close": 2.5373411224, "volume": 1924.0}, {"date": "2000-02-03", "close": 2.5373411224, "volume": 1344.0}, {"date": "2000-02-07", "close": 3.62475719984, "volume": 2215.0}, {"date": "2000-02-08", "close": 2.89985008992, "volume": 414.0}, {"date": "2000-02-11", "close": 2.5373411224, "volume": 5924.0}, {"date": "2000-02-17", "close": 2.57358093664, "volume": 130.0}, {"date": "2000-02-21", "close": 3.26224823232, "volume": 5993.0}, {"date": "2000-02-25", "close": 3.37492377075, "volume": 1567.0}, {"date": "2000-02-28", "close": 2.9093965945, "volume": 1289.0}, {"date": "2000-02-29", "close": 2.94818064205, "volume": 1720.0}, {"date": "2000-03-03", "close": 3.1034354379, "volume": 379.0}, {"date": "2000-03-07", "close": 2.71547635675, "volume": 516.0}, {"date": "2000-03-08", "close": 2.71547635675, "volume": 516.0}, {"date": "2000-03-13", "close": 2.71547635675, "volume": 3093.0}, {"date": "2000-03-16", "close": 2.4050853707, "volume": 1173.0}, {"date": "2000-03-17", "close": 2.4050853707, "volume": 11845.0}, {"date": "2000-03-20", "close": 2.4050853707, "volume": 3938.0}, {"date": "2000-03-21", "close": 2.3275172756, "volume": 644.0}, {"date": "2000-03-22", "close": 2.13359703785, "volume": 1289.0}, {"date": "2000-03-24", "close": 2.1723810854, "volume": 3867.0}, {"date": "2000-03-28", "close": 2.2499491805, "volume": 3867.0}, {"date": "2000-03-30", "close": 2.0948129903, "volume": 13257.0}, {"date": "2000-03-31", "close": 1.1637586378, "volume": 10161.0}, {"date": "2000-04-03", "close": 1.31118546075, "volume": 1182.0}, {"date": "2000-04-05", "close": 2.71547635675, "volume": 21388.0}, {"date": "2000-04-06", "close": 2.21116513295, "volume": 508.0}, {"date": "2000-04-07", "close": 2.0948129903, "volume": 1804.0}, {"date": "2000-04-11", "close": 1.93955819445, "volume": 16114.0}, {"date": "2000-04-12", "close": 2.0948129903, "volume": 5607.0}, {"date": "2000-04-13", "close": 1.93955819445, "volume": 13378.0}, {"date": "2000-04-14", "close": 1.93955819445, "volume": 10142.0}, {"date": "2000-04-19", "close": 2.13359703785, "volume": 6445.0}, {"date": "2000-04-20", "close": 2.8465356, "volume": 8589.0}, {"date": "2000-04-26", "close": 2.8465356, "volume": 3616.0}, {"date": "2000-04-27", "close": 3.4791781371, "volume": 474.0}, {"date": "2000-04-28", "close": 3.4791781371, "volume": 949.0}, {"date": "2000-05-01", "close": 3.16285686855, "volume": 759.0}, {"date": "2000-05-02", "close": 2.8465356, "volume": 5190.0}, {"date": "2000-05-04", "close": 2.1085712457, "volume": 190.0}, {"date": "2000-05-09", "close": 2.1085712457, "volume": 6640.0}, {"date": "2000-05-11", "close": 1.5814877371, "volume": 1138.0}, {"date": "2000-05-12", "close": 1.79224997715, "volume": 607.0}, {"date": "2000-05-15", "close": 2.00313082285, "volume": 1764.0}, {"date": "2000-05-16", "close": 1.5814877371, "volume": 7295.0}, {"date": "2000-05-17", "close": 1.5814877371, "volume": 6640.0}, {"date": "2000-05-18", "close": 1.5814877371, "volume": 5067.0}, {"date": "2000-05-19", "close": 1.5814877371, "volume": 4743.0}, {"date": "2000-05-22", "close": 1.47604731425, "volume": 1897.0}, {"date": "2000-05-24", "close": 1.3706068914, "volume": 2276.0}, {"date": "2000-05-26", "close": 1.26516646855, "volume": 173.0}, {"date": "2000-06-14", "close": 0.8961842914, "volume": 2207.0}, {"date": "2000-06-15", "close": 0.9488452, "volume": 759.0}, {"date": "2000-06-16", "close": 1.19222802, "volume": 1882.0}, {"date": "2000-06-22", "close": 1.4026212, "volume": 1326.0}, {"date": "2000-06-23", "close": 1.4026212, "volume": 1811.0}, {"date": "2000-06-27", "close": 1.68314544, "volume": 7899.0}, {"date": "2000-06-28", "close": 1.33249014, "volume": 1545.0}, {"date": "2000-06-29", "close": 1.33249014, "volume": 5946.0}, {"date": "2000-07-10", "close": 1.19222802, "volume": 5347.0}, {"date": "2000-07-12", "close": 1.150149384, "volume": 15899.0}, {"date": "2000-07-13", "close": 1.47275226, "volume": 3504.0}, {"date": "2000-07-14", "close": 1.26235908, "volume": 6773.0}, {"date": "2000-07-17", "close": 1.4026212, "volume": 1526.0}, {"date": "2000-07-18", "close": 1.47275226, "volume": 2253.0}, {"date": "2000-07-19", "close": 1.26235908, "volume": 3272.0}, {"date": "2000-07-20", "close": 1.26235908, "volume": 1148.0}, {"date": "2000-07-21", "close": 1.4026212, "volume": 3900.0}, {"date": "2000-07-24", "close": 1.4026212, "volume": 2232.0}, {"date": "2000-07-26", "close": 1.4026212, "volume": 1333.0}, {"date": "2000-07-27", "close": 1.4026212, "volume": 7130.0}, {"date": "2000-07-28", "close": 1.4026212, "volume": 5851.0}, {"date": "2000-07-31", "close": 1.33249014, "volume": 257.0}, {"date": "2000-08-01", "close": 1.4026212, "volume": 1048.0}, {"date": "2000-08-03", "close": 1.4026212, "volume": 3565.0}, {"date": "2000-08-08", "close": 1.26235908, "volume": 16321.0}, {"date": "2000-08-09", "close": 1.206254232, "volume": 708.0}, {"date": "2000-08-10", "close": 1.4026212, "volume": 3803.0}, {"date": "2000-08-11", "close": 1.4026212, "volume": 371.0}, {"date": "2000-08-14", "close": 1.33249014, "volume": 15652.0}, {"date": "2000-08-15", "close": 1.26235908, "volume": 4991.0}, {"date": "2000-08-17", "close": 1.26235908, "volume": 7486.0}, {"date": "2000-08-18", "close": 1.26235908, "volume": 2852.0}, {"date": "2000-08-21", "close": 1.388594988, "volume": 2074.0}, {"date": "2000-08-22", "close": 1.33249014, "volume": 692.0}, {"date": "2000-08-23", "close": 1.234306656, "volume": 9268.0}, {"date": "2000-08-28", "close": 1.33249014, "volume": 7486.0}, {"date": "2000-08-30", "close": 1.19222802, "volume": 1491.0}, {"date": "2000-09-04", "close": 1.206254232, "volume": 1032.0}, {"date": "2000-09-05", "close": 1.33249014, "volume": 8085.0}, {"date": "2000-09-06", "close": 1.33249014, "volume": 2852.0}, {"date": "2000-09-07", "close": 1.248332868, "volume": 1119.0}, {"date": "2000-09-08", "close": 1.248332868, "volume": 763.0}, {"date": "2000-09-12", "close": 1.206254232, "volume": 4563.0}, {"date": "2000-09-14", "close": 1.094044536, "volume": 8651.0}, {"date": "2000-09-20", "close": 1.080018324, "volume": 2068.0}, {"date": "2000-09-28", "close": 0.91170378, "volume": 4217.0}, {"date": "2000-10-03", "close": 0.91170378, "volume": 3565.0}, {"date": "2000-10-06", "close": 0.925729992, "volume": 356.0}, {"date": "2000-10-09", "close": 1.080018324, "volume": 71.0}, {"date": "2000-10-11", "close": 0.84157272, "volume": 12833.0}, {"date": "2000-10-13", "close": 0.855598932, "volume": 1069.0}, {"date": "2000-10-16", "close": 0.84157272, "volume": 5444.0}, {"date": "2000-10-18", "close": 0.84157272, "volume": 570.0}, {"date": "2000-10-19", "close": 0.84157272, "volume": 7842.0}, {"date": "2000-10-20", "close": 0.715336812, "volume": 3802.0}, {"date": "2000-10-23", "close": 0.77144166, "volume": 3085.0}, {"date": "2000-10-26", "close": 0.715336812, "volume": 3085.0}, {"date": "2000-10-31", "close": 0.813520296, "volume": 321.0}, {"date": "2000-11-01", "close": 0.84157272, "volume": 3647.0}, {"date": "2000-11-02", "close": 0.84157272, "volume": 2770.0}, {"date": "2000-11-03", "close": 0.7013106, "volume": 6773.0}, {"date": "2000-11-07", "close": 0.84157272, "volume": 6950.0}, {"date": "2000-11-13", "close": 0.84157272, "volume": 287.0}, {"date": "2000-11-14", "close": 0.77144166, "volume": 5704.0}, {"date": "2000-11-15", "close": 0.84157272, "volume": 1205.0}, {"date": "2000-11-16", "close": 0.77144166, "volume": 784.0}, {"date": "2000-11-17", "close": 0.897677568, "volume": 6609.0}, {"date": "2000-11-20", "close": 0.84157272, "volume": 7678.0}, {"date": "2000-11-21", "close": 0.84157272, "volume": 3016.0}, {"date": "2000-11-22", "close": 0.84157272, "volume": null}, {"date": "2000-11-23", "close": 0.84157272, "volume": null}, {"date": "2000-11-24", "close": 0.84157272, "volume": null}, {"date": "2000-11-27", "close": 0.84157272, "volume": null}, {"date": "2000-11-28", "close": 0.84157272, "volume": null}, {"date": "2000-11-29", "close": 0.7013106, "volume": 2495.0}, {"date": "2000-11-30", "close": 0.7013106, "volume": 90.0}, {"date": "2000-12-01", "close": 0.7013106, "volume": null}, {"date": "2000-12-04", "close": 0.7013106, "volume": null}, {"date": "2000-12-05", "close": 0.7013106, "volume": null}, {"date": "2000-12-06", "close": 0.7013106, "volume": null}, {"date": "2000-12-07", "close": 0.7013106, "volume": null}, {"date": "2000-12-08", "close": 0.7013106, "volume": 2024.0}, {"date": "2000-12-11", "close": 0.7013106, "volume": null}, {"date": "2000-12-12", "close": 0.63117954, "volume": 1547.0}, {"date": "2000-12-13", "close": 0.575074692, "volume": 4046.0}, {"date": "2000-12-14", "close": 0.7013106, "volume": 1541.0}, {"date": "2000-12-15", "close": 0.7013106, "volume": null}, {"date": "2000-12-18", "close": 0.7013106, "volume": null}, {"date": "2000-12-19", "close": 0.7013106, "volume": null}, {"date": "2000-12-20", "close": 0.7013106, "volume": 5840.0}, {"date": "2000-12-21", "close": 0.84157272, "volume": 713.0}, {"date": "2000-12-22", "close": 0.84157272, "volume": null}, {"date": "2000-12-27", "close": 0.84157272, "volume": null}, {"date": "2000-12-28", "close": 0.84157272, "volume": null}, {"date": "2000-12-29", "close": 0.84157272, "volume": null}, {"date": "2001-01-02", "close": 0.84157272, "volume": null}, {"date": "2001-01-03", "close": 0.84157272, "volume": null}, {"date": "2001-01-04", "close": 0.84157272, "volume": null}, {"date": "2001-01-05", "close": 0.84157272, "volume": null}, {"date": "2001-01-08", "close": 0.799494084, "volume": 713.0}, {"date": "2001-01-09", "close": 0.715336812, "volume": 1782.0}, {"date": "2001-01-10", "close": 0.715336812, "volume": null}, {"date": "2001-01-11", "close": 0.715336812, "volume": null}, {"date": "2001-01-12", "close": 0.715336812, "volume": null}, {"date": "2001-01-15", "close": 0.673258176, "volume": 951.0}, {"date": "2001-01-16", "close": 0.673258176, "volume": 4753.0}, {"date": "2001-01-17", "close": 0.673258176, "volume": null}, {"date": "2001-01-18", "close": 0.673258176, "volume": null}, {"date": "2001-01-19", "close": 0.673258176, "volume": null}, {"date": "2001-01-22", "close": 0.673258176, "volume": null}, {"date": "2001-01-23", "close": 0.603127116, "volume": 475.0}, {"date": "2001-01-24", "close": 0.84157272, "volume": 4967.0}, {"date": "2001-01-25", "close": 0.98183484, "volume": 3728.0}, {"date": "2001-01-29", "close": 0.98183484, "volume": 10287.0}, {"date": "2001-01-30", "close": 0.953782416, "volume": 5112.0}, {"date": "2001-01-31", "close": 0.84157272, "volume": 2602.0}, {"date": "2001-02-01", "close": 0.84157272, "volume": 1426.0}, {"date": "2001-02-02", "close": 0.743389236, "volume": 2003.0}, {"date": "2001-02-05", "close": 0.645205752, "volume": 1911.0}, {"date": "2001-02-06", "close": 0.77144166, "volume": 713.0}, {"date": "2001-02-07", "close": 0.77144166, "volume": 3387.0}, {"date": "2001-02-08", "close": 0.63117954, "volume": 21902.0}, {"date": "2001-02-09", "close": 0.63117954, "volume": null}, {"date": "2001-02-12", "close": 0.63117954, "volume": null}, {"date": "2001-02-13", "close": 0.63117954, "volume": null}, {"date": "2001-02-14", "close": 0.63117954, "volume": 3380.0}, {"date": "2001-02-15", "close": 0.589100904, "volume": 2654.0}, {"date": "2001-02-16", "close": 0.589100904, "volume": null}, {"date": "2001-02-19", "close": 0.589100904, "volume": 725.0}, {"date": "2001-02-20", "close": 0.645205752, "volume": 820.0}, {"date": "2001-02-21", "close": 0.645205752, "volume": null}, {"date": "2001-02-22", "close": 0.645205752, "volume": 2638.0}, {"date": "2001-02-23", "close": 0.645205752, "volume": 2845.0}, {"date": "2001-02-26", "close": 0.63117954, "volume": 1426.0}, {"date": "2001-02-27", "close": 0.63117954, "volume": null}, {"date": "2001-02-28", "close": 0.7013106, "volume": 3565.0}, {"date": "2001-03-01", "close": 0.7013106, "volume": null}, {"date": "2001-03-02", "close": 0.7013106, "volume": null}, {"date": "2001-03-05", "close": 0.7013106, "volume": 1427.0}, {"date": "2001-03-06", "close": 0.7013106, "volume": null}, {"date": "2001-03-07", "close": 0.7013106, "volume": null}, {"date": "2001-03-08", "close": 0.7013106, "volume": null}, {"date": "2001-03-09", "close": 0.7013106, "volume": null}, {"date": "2001-03-12", "close": 0.7013106, "volume": null}, {"date": "2001-03-13", "close": 0.673258176, "volume": 1426.0}, {"date": "2001-03-14", "close": 0.673258176, "volume": null}, {"date": "2001-03-15", "close": 0.673258176, "volume": null}, {"date": "2001-03-16", "close": 0.673258176, "volume": null}, {"date": "2001-03-19", "close": 0.673258176, "volume": null}, {"date": "2001-03-20", "close": 0.673258176, "volume": null}, {"date": "2001-03-21", "close": 0.673258176, "volume": null}, {"date": "2001-03-22", "close": 0.673258176, "volume": null}, {"date": "2001-03-23", "close": 0.673258176, "volume": null}, {"date": "2001-03-26", "close": 0.673258176, "volume": null}, {"date": "2001-03-27", "close": 0.673258176, "volume": null}, {"date": "2001-03-28", "close": 0.56104848, "volume": 713.0}, {"date": "2001-03-29", "close": 0.56104848, "volume": null}, {"date": "2001-03-30", "close": 0.63117954, "volume": 8199.0}, {"date": "2001-04-02", "close": 0.63117954, "volume": 8555.0}, {"date": "2001-04-03", "close": 0.63117954, "volume": null}, {"date": "2001-04-04", "close": 0.63117954, "volume": null}, {"date": "2001-04-05", "close": 0.63117954, "volume": null}, {"date": "2001-04-06", "close": 0.63117954, "volume": null}, {"date": "2001-04-09", "close": 0.63117954, "volume": 1584.0}, {"date": "2001-04-10", "close": 0.63117954, "volume": 1262.0}, {"date": "2001-04-11", "close": 0.63117954, "volume": null}, {"date": "2001-04-12", "close": 0.63117954, "volume": null}, {"date": "2001-04-17", "close": 0.575074692, "volume": 3003.0}, {"date": "2001-04-18", "close": 0.575074692, "volume": 16041.0}, {"date": "2001-04-19", "close": 0.575074692, "volume": null}, {"date": "2001-04-20", "close": 0.589100904, "volume": 6096.0}, {"date": "2001-04-23", "close": 0.589100904, "volume": null}, {"date": "2001-04-24", "close": 0.56104848, "volume": 2852.0}, {"date": "2001-04-26", "close": 0.56104848, "volume": 4967.0}, {"date": "2001-04-27", "close": 0.659231964, "volume": 7949.0}, {"date": "2001-04-30", "close": 0.659231964, "volume": null}, {"date": "2001-05-01", "close": 0.659231964, "volume": 2424.0}, {"date": "2001-05-02", "close": 0.659231964, "volume": null}, {"date": "2001-05-03", "close": 0.56104848, "volume": 9375.0}, {"date": "2001-05-04", "close": 0.56104848, "volume": null}, {"date": "2001-05-07", "close": 0.56104848, "volume": null}, {"date": "2001-05-08", "close": 0.56104848, "volume": null}, {"date": "2001-05-09", "close": 0.56104848, "volume": null}, {"date": "2001-05-10", "close": 0.56104848, "volume": null}, {"date": "2001-05-11", "close": 0.56104848, "volume": null}, {"date": "2001-05-14", "close": 0.56104848, "volume": null}, {"date": "2001-05-15", "close": 0.56104848, "volume": 1262.0}, {"date": "2001-05-16", "close": 0.56104848, "volume": null}, {"date": "2001-05-17", "close": 0.56104848, "volume": null}, {"date": "2001-05-18", "close": 0.63117954, "volume": 1996.0}, {"date": "2001-05-21", "close": 0.63117954, "volume": 11300.0}, {"date": "2001-05-22", "close": 0.518969844, "volume": 1176.0}, {"date": "2001-05-23", "close": 0.518969844, "volume": null}, {"date": "2001-05-24", "close": 0.518969844, "volume": null}, {"date": "2001-05-25", "close": 0.518969844, "volume": null}, {"date": "2001-05-28", "close": 0.518969844, "volume": null}, {"date": "2001-05-29", "close": 0.518969844, "volume": 1605.0}, {"date": "2001-05-30", "close": 0.434812572, "volume": 1901.0}, {"date": "2001-05-31", "close": 0.434812572, "volume": null}, {"date": "2001-06-01", "close": 0.434812572, "volume": 713.0}, {"date": "2001-06-04", "close": 0.434812572, "volume": null}, {"date": "2001-06-05", "close": 0.378707724, "volume": 713.0}, {"date": "2001-06-06", "close": 0.42078636, "volume": 7130.0}, {"date": "2001-06-07", "close": 0.378707724, "volume": 713.0}, {"date": "2001-06-08", "close": 0.378707724, "volume": null}, {"date": "2001-06-12", "close": 0.378707724, "volume": null}, {"date": "2001-06-13", "close": 0.448838784, "volume": 891.0}, {"date": "2001-06-14", "close": 0.448838784, "volume": null}, {"date": "2001-06-15", "close": 0.448838784, "volume": null}, {"date": "2001-06-18", "close": 0.56104848, "volume": 2852.0}, {"date": "2001-06-19", "close": 0.56104848, "volume": null}, {"date": "2001-06-20", "close": 0.56104848, "volume": 2139.0}, {"date": "2001-06-21", "close": 0.518969844, "volume": 1600.0}, {"date": "2001-06-22", "close": 0.518969844, "volume": null}, {"date": "2001-06-25", "close": 0.518969844, "volume": null}, {"date": "2001-06-26", "close": 0.518969844, "volume": null}, {"date": "2001-06-27", "close": 0.547022268, "volume": 2139.0}, {"date": "2001-06-28", "close": 0.547022268, "volume": null}, {"date": "2001-06-29", "close": 0.532996056, "volume": 6780.0}, {"date": "2001-07-02", "close": 0.448838784, "volume": 627.0}, {"date": "2001-07-03", "close": 0.532996056, "volume": 3721.0}, {"date": "2001-07-04", "close": 0.532996056, "volume": null}, {"date": "2001-07-05", "close": 0.532996056, "volume": null}, {"date": "2001-07-06", "close": 0.532996056, "volume": null}, {"date": "2001-07-09", "close": 0.532996056, "volume": null}, {"date": "2001-07-10", "close": 0.532996056, "volume": null}, {"date": "2001-07-11", "close": 0.532996056, "volume": 1782.0}, {"date": "2001-07-12", "close": 0.532996056, "volume": null}, {"date": "2001-07-13", "close": 0.532996056, "volume": null}, {"date": "2001-07-16", "close": 0.532996056, "volume": null}, {"date": "2001-07-17", "close": 0.532996056, "volume": null}, {"date": "2001-07-18", "close": 0.532996056, "volume": null}, {"date": "2001-07-19", "close": 0.532996056, "volume": null}, {"date": "2001-07-20", "close": 0.532996056, "volume": null}, {"date": "2001-07-23", "close": 0.532996056, "volume": null}, {"date": "2001-07-24", "close": 0.532996056, "volume": null}, {"date": "2001-07-25", "close": 0.532996056, "volume": null}, {"date": "2001-07-26", "close": 0.532996056, "volume": null}, {"date": "2001-07-27", "close": 0.532996056, "volume": null}, {"date": "2001-07-30", "close": 0.518969844, "volume": 4278.0}, {"date": "2001-07-31", "close": 0.56104848, "volume": 6060.0}, {"date": "2001-08-01", "close": 0.56104848, "volume": null}, {"date": "2001-08-02", "close": 0.56104848, "volume": null}, {"date": "2001-08-03", "close": 0.56104848, "volume": null}, {"date": "2001-08-06", "close": 0.56104848, "volume": null}, {"date": "2001-08-07", "close": 0.589100904, "volume": 3387.0}, {"date": "2001-08-08", "close": 0.589100904, "volume": null}, {"date": "2001-08-09", "close": 0.518969844, "volume": 2852.0}, {"date": "2001-08-10", "close": 0.518969844, "volume": null}, {"date": "2001-08-13", "close": 0.518969844, "volume": null}, {"date": "2001-08-14", "close": 0.575074692, "volume": 1426.0}, {"date": "2001-08-15", "close": 0.575074692, "volume": null}, {"date": "2001-08-16", "close": 0.575074692, "volume": null}, {"date": "2001-08-17", "close": 0.575074692, "volume": null}, {"date": "2001-08-20", "close": 0.575074692, "volume": null}, {"date": "2001-08-21", "close": 0.575074692, "volume": null}, {"date": "2001-08-22", "close": 0.575074692, "volume": null}, {"date": "2001-08-23", "close": 0.589100904, "volume": 4278.0}, {"date": "2001-08-24", "close": 0.589100904, "volume": null}, {"date": "2001-08-27", "close": 0.589100904, "volume": null}, {"date": "2001-08-28", "close": 0.589100904, "volume": null}, {"date": "2001-08-29", "close": 0.589100904, "volume": null}, {"date": "2001-08-30", "close": 0.63117954, "volume": 2994.0}, {"date": "2001-08-31", "close": 0.63117954, "volume": null}, {"date": "2001-09-03", "close": 0.659231964, "volume": 3565.0}, {"date": "2001-09-04", "close": 0.659231964, "volume": null}, {"date": "2001-09-05", "close": 0.63117954, "volume": 3565.0}, {"date": "2001-09-06", "close": 0.63117954, "volume": 3044.0}, {"date": "2001-09-10", "close": 0.645205752, "volume": 16897.0}, {"date": "2001-09-11", "close": 0.645205752, "volume": 5704.0}, {"date": "2001-09-12", "close": 0.645205752, "volume": null}, {"date": "2001-09-13", "close": 0.645205752, "volume": null}, {"date": "2001-09-14", "close": 0.42078636, "volume": 7130.0}, {"date": "2001-09-17", "close": 0.42078636, "volume": null}, {"date": "2001-09-18", "close": 0.42078636, "volume": null}, {"date": "2001-09-19", "close": 0.589100904, "volume": 7130.0}, {"date": "2001-09-20", "close": 0.589100904, "volume": null}, {"date": "2001-09-21", "close": 0.56104848, "volume": 1782.0}, {"date": "2001-09-24", "close": 0.56104848, "volume": null}, {"date": "2001-09-25", "close": 0.56104848, "volume": null}, {"date": "2001-09-26", "close": 0.56104848, "volume": null}, {"date": "2001-09-27", "close": 0.659231964, "volume": 7130.0}, {"date": "2001-09-28", "close": 0.7013106, "volume": 1880.0}, {"date": "2001-10-01", "close": 0.7013106, "volume": null}, {"date": "2001-10-02", "close": 0.7013106, "volume": null}, {"date": "2001-10-03", "close": 0.63117954, "volume": 3565.0}, {"date": "2001-10-04", "close": 0.63117954, "volume": null}, {"date": "2001-10-05", "close": 0.63117954, "volume": 4278.0}, {"date": "2001-10-08", "close": 0.63117954, "volume": 2068.0}, {"date": "2001-10-15", "close": 0.63117954, "volume": 1961.0}, {"date": "2001-10-17", "close": 0.7013106, "volume": 2139.0}, {"date": "2001-10-25", "close": 0.687284388, "volume": 556.0}, {"date": "2001-10-30", "close": 0.63117954, "volume": 856.0}, {"date": "2001-11-05", "close": 0.63117954, "volume": 927.0}, {"date": "2001-11-12", "close": 0.589100904, "volume": 4684.0}, {"date": "2001-11-19", "close": 0.673258176, "volume": 1226.0}, {"date": "2001-11-28", "close": 0.575074692, "volume": 1018.0}, {"date": "2001-12-04", "close": 0.7013106, "volume": 7130.0}, {"date": "2001-12-07", "close": 0.7013106, "volume": 764.0}, {"date": "2001-12-13", "close": 0.56104848, "volume": 856.0}, {"date": "2001-12-18", "close": 0.56104848, "volume": 2938.0}, {"date": "2001-12-20", "close": 0.7013106, "volume": 3035.0}, {"date": "2001-12-21", "close": 0.56104848, "volume": 7842.0}, {"date": "2001-12-28", "close": 0.56104848, "volume": 71295.0}, {"date": "2002-01-07", "close": 0.77144166, "volume": 713.0}, {"date": "2002-01-09", "close": 0.7013106, "volume": 1475.0}, {"date": "2002-01-14", "close": 0.645205752, "volume": 1355.0}, {"date": "2002-01-24", "close": 0.63117954, "volume": 5347.0}, {"date": "2002-01-25", "close": 0.63117954, "volume": 691.0}, {"date": "2002-01-29", "close": 0.589100904, "volume": 1355.0}, {"date": "2002-02-01", "close": 0.589100904, "volume": 1014.0}, {"date": "2002-02-04", "close": 0.687284388, "volume": 3038.0}, {"date": "2002-02-06", "close": 0.7013106, "volume": 2852.0}, {"date": "2002-02-15", "close": 0.729363024, "volume": 3565.0}, {"date": "2002-02-19", "close": 0.98183484, "volume": 4278.0}, {"date": "2002-02-21", "close": 0.84157272, "volume": 3565.0}, {"date": "2002-02-28", "close": 0.91170378, "volume": 31705.0}, {"date": "2002-03-01", "close": 0.91170378, "volume": 1426.0}, {"date": "2002-03-04", "close": 0.91170378, "volume": 4146.0}, {"date": "2002-03-05", "close": 0.98183484, "volume": 934.0}, {"date": "2002-03-06", "close": 0.91170378, "volume": 5347.0}, {"date": "2002-03-07", "close": 0.91170378, "volume": 1069.0}, {"date": "2002-03-08", "close": 0.98183484, "volume": 7700.0}, {"date": "2002-03-13", "close": 0.84157272, "volume": 10694.0}, {"date": "2002-03-18", "close": 0.84157272, "volume": 2852.0}, {"date": "2002-03-22", "close": 0.77144166, "volume": 713.0}, {"date": "2002-03-25", "close": 0.63117954, "volume": 1426.0}, {"date": "2002-03-28", "close": 0.7013106, "volume": 7130.0}, {"date": "2002-04-02", "close": 0.7013106, "volume": 3565.0}, {"date": "2002-04-11", "close": 0.7013106, "volume": 713.0}, {"date": "2002-06-11", "close": 0.63117954, "volume": 3886.0}, {"date": "2002-06-13", "close": 0.56104848, "volume": 14497.0}, {"date": "2002-06-19", "close": 0.434812572, "volume": 214.0}, {"date": "2002-07-11", "close": 0.462864996, "volume": 1241.0}, {"date": "2002-08-06", "close": 0.448838784, "volume": 3565.0}, {"date": "2002-08-09", "close": 0.56104848, "volume": 7130.0}, {"date": "2002-08-14", "close": 0.575074692, "volume": 7130.0}, {"date": "2002-08-15", "close": 0.56104848, "volume": 586.0}, {"date": "2002-08-16", "close": 0.56104848, "volume": 1454.0}, {"date": "2002-08-19", "close": 0.575074692, "volume": 3565.0}, {"date": "2002-08-20", "close": 0.575074692, "volume": 2210.0}, {"date": "2002-08-22", "close": 0.575074692, "volume": 7157.0}, {"date": "2002-08-29", "close": 0.77144166, "volume": 10025.0}, {"date": "2002-08-30", "close": 0.589100904, "volume": 3707.0}, {"date": "2002-09-03", "close": 0.7013106, "volume": 35648.0}, {"date": "2002-09-05", "close": 0.7013106, "volume": 17824.0}, {"date": "2002-09-10", "close": 0.7013106, "volume": 4696.0}, {"date": "2002-09-13", "close": 0.575074692, "volume": 7343.0}, {"date": "2002-09-16", "close": 0.49091742, "volume": 13689.0}, {"date": "2002-09-23", "close": 0.63117954, "volume": 2598.0}, {"date": "2002-09-25", "close": 0.645205752, "volume": 2020.0}, {"date": "2002-09-27", "close": 0.687284388, "volume": 1412.0}, {"date": "2002-09-30", "close": 0.645205752, "volume": 1069.0}, {"date": "2002-10-07", "close": 0.7013106, "volume": 1782.0}, {"date": "2002-10-10", "close": 0.63117954, "volume": 16.0}, {"date": "2002-10-11", "close": 0.448838784, "volume": 1782.0}, {"date": "2002-10-14", "close": 0.42078636, "volume": 143.0}, {"date": "2002-10-17", "close": 0.49091742, "volume": 1069.0}, {"date": "2002-10-18", "close": 0.49091742, "volume": 1069.0}, {"date": "2002-10-28", "close": 0.56104848, "volume": 1069.0}, {"date": "2002-10-30", "close": 0.7013106, "volume": 12833.0}, {"date": "2002-11-01", "close": 0.589100904, "volume": 340.0}, {"date": "2002-11-04", "close": 0.56104848, "volume": 3458.0}, {"date": "2002-11-07", "close": 0.504943632, "volume": 3688.0}, {"date": "2002-11-08", "close": 0.434812572, "volume": 1426.0}, {"date": "2002-11-14", "close": 0.42078636, "volume": 1782.0}, {"date": "2002-11-15", "close": 0.42078636, "volume": 4420.0}, {"date": "2002-11-18", "close": 0.42078636, "volume": 1782.0}, {"date": "2002-11-21", "close": 0.532996056, "volume": 9268.0}, {"date": "2002-11-22", "close": 0.49091742, "volume": 1426.0}, {"date": "2002-11-28", "close": 0.56104848, "volume": 39572.0}, {"date": "2002-12-03", "close": 0.532996056, "volume": 304.0}, {"date": "2002-12-06", "close": 0.687284388, "volume": 6179.0}, {"date": "2002-12-11", "close": 0.7013106, "volume": 38975.0}, {"date": "2002-12-12", "close": 0.7013106, "volume": 5941.0}, {"date": "2002-12-16", "close": 0.687284388, "volume": 2020.0}, {"date": "2002-12-17", "close": 0.575074692, "volume": 1437.0}, {"date": "2002-12-19", "close": 0.63117954, "volume": 3860.0}, {"date": "2002-12-20", "close": 0.7013106, "volume": 11147.0}, {"date": "2002-12-23", "close": 0.575074692, "volume": 12003.0}, {"date": "2003-01-07", "close": 0.575074692, "volume": 1069.0}, {"date": "2003-01-08", "close": 0.603127116, "volume": 713.0}, {"date": "2003-01-10", "close": 0.63117954, "volume": 927.0}, {"date": "2003-01-13", "close": 0.49091742, "volume": 2795.0}, {"date": "2003-01-22", "close": 0.56104848, "volume": 3565.0}, {"date": "2003-01-23", "close": 0.56104848, "volume": 3208.0}, {"date": "2003-01-24", "close": 0.49091742, "volume": 7415.0}, {"date": "2003-01-28", "close": 0.49091742, "volume": 1711.0}, {"date": "2003-01-30", "close": 0.532996056, "volume": 3565.0}, {"date": "2003-01-31", "close": 0.532996056, "volume": 1925.0}, {"date": "2003-02-03", "close": 0.645205752, "volume": 1782.0}, {"date": "2003-02-05", "close": 0.645205752, "volume": 4313.0}, {"date": "2003-02-06", "close": 0.589100904, "volume": 2282.0}, {"date": "2003-02-07", "close": 0.77144166, "volume": 128859.0}, {"date": "2003-02-10", "close": 0.77144166, "volume": 21389.0}, {"date": "2003-02-11", "close": 0.673258176, "volume": 4991.0}, {"date": "2003-02-24", "close": 0.56104848, "volume": 3005.0}, {"date": "2003-02-28", "close": 0.63117954, "volume": 22735.0}, {"date": "2003-03-04", "close": 0.7013106, "volume": 15685.0}, {"date": "2003-03-05", "close": 0.7013106, "volume": 1597.0}, {"date": "2003-03-11", "close": 0.589100904, "volume": 9981.0}, {"date": "2003-03-14", "close": 0.7013106, "volume": 41490.0}, {"date": "2003-03-17", "close": 0.7013106, "volume": 1782.0}, {"date": "2003-03-19", "close": 0.77144166, "volume": 1069.0}, {"date": "2003-03-20", "close": 0.757415448, "volume": 6595.0}, {"date": "2003-03-21", "close": 0.715336812, "volume": 20390.0}, {"date": "2003-03-24", "close": 0.659231964, "volume": 3565.0}, {"date": "2003-04-03", "close": 0.7013106, "volume": 2139.0}, {"date": "2003-04-07", "close": 0.757415448, "volume": 3060.0}, {"date": "2003-04-11", "close": 0.7013106, "volume": 24953.0}, {"date": "2003-04-16", "close": 0.77144166, "volume": 2139.0}, {"date": "2003-05-06", "close": 0.57857944, "volume": 2765.0}, {"date": "2003-05-07", "close": 0.57857944, "volume": 3368.0}, {"date": "2003-05-09", "close": 0.520721496, "volume": 415.0}, {"date": "2003-05-12", "close": 0.636437384, "volume": 691.0}, {"date": "2003-05-21", "close": 0.564114954, "volume": 691.0}, {"date": "2003-05-23", "close": 0.665366356, "volume": 830.0}, {"date": "2003-06-12", "close": 0.57857944, "volume": 1728.0}, {"date": "2003-06-13", "close": 0.57857944, "volume": 27654.0}, {"date": "2003-06-16", "close": 0.520721496, "volume": 8296.0}, {"date": "2003-06-17", "close": 0.477328038, "volume": 6913.0}, {"date": "2003-06-20", "close": 0.50625701, "volume": 1536.0}, {"date": "2003-06-24", "close": 0.549650468, "volume": 1775.0}, {"date": "2003-06-25", "close": 0.57857944, "volume": 5377.0}, {"date": "2003-06-26", "close": 0.549650468, "volume": 3526.0}, {"date": "2003-06-27", "close": 0.549650468, "volume": 138.0}, {"date": "2003-06-30", "close": 0.57857944, "volume": 3389.0}, {"date": "2003-07-08", "close": 0.477328038, "volume": 8668.0}, {"date": "2003-07-31", "close": 0.65090187, "volume": 17284.0}, {"date": "2003-08-01", "close": 0.57857944, "volume": 1728.0}, {"date": "2003-08-15", "close": 0.57857944, "volume": 6913.0}, {"date": "2003-08-19", "close": 0.462863552, "volume": 3457.0}, {"date": "2003-08-20", "close": 0.448399066, "volume": 6913.0}, {"date": "2003-08-28", "close": 0.462863552, "volume": 21101.0}, {"date": "2003-08-29", "close": 0.491792524, "volume": 2765.0}, {"date": "2003-09-01", "close": 0.462863552, "volume": 4148.0}, {"date": "2003-09-03", "close": 0.491792524, "volume": 1037.0}, {"date": "2003-09-11", "close": 0.57857944, "volume": 3457.0}, {"date": "2003-09-15", "close": 0.57857944, "volume": 3457.0}, {"date": "2003-09-16", "close": 0.57857944, "volume": 5185.0}, {"date": "2003-09-18", "close": 0.535185982, "volume": 6913.0}, {"date": "2003-09-24", "close": 0.564114954, "volume": 2765.0}, {"date": "2003-09-26", "close": 0.50625701, "volume": 5627.0}, {"date": "2003-09-29", "close": 0.564114954, "volume": 691.0}, {"date": "2003-09-30", "close": 0.50625701, "volume": 1490.0}, {"date": "2003-10-07", "close": 0.549650468, "volume": 1728.0}, {"date": "2003-10-08", "close": 0.549650468, "volume": 9679.0}, {"date": "2003-10-09", "close": 0.549650468, "volume": 1037.0}, {"date": "2003-10-13", "close": 0.57857944, "volume": 8642.0}, {"date": "2003-10-14", "close": 0.57857944, "volume": 5185.0}, {"date": "2003-10-17", "close": 0.50625701, "volume": 664.0}, {"date": "2003-10-27", "close": 0.477328038, "volume": 10229.0}, {"date": "2003-10-30", "close": 0.50625701, "volume": 11615.0}, {"date": "2003-11-05", "close": 0.50625701, "volume": 4010.0}, {"date": "2003-11-06", "close": 0.50625701, "volume": 21769.0}, {"date": "2003-11-07", "close": 0.491792524, "volume": 1383.0}, {"date": "2003-11-13", "close": 0.50625701, "volume": 4563.0}, {"date": "2003-11-14", "close": 0.491792524, "volume": 8089.0}, {"date": "2003-11-18", "close": 0.462863552, "volume": 20740.0}, {"date": "2003-11-20", "close": 0.477328038, "volume": 2074.0}, {"date": "2003-12-01", "close": 0.491792524, "volume": 14260.0}, {"date": "2003-12-08", "close": 0.520721496, "volume": 6938.0}, {"date": "2003-12-09", "close": 0.607508412, "volume": 12026.0}, {"date": "2003-12-10", "close": 0.607508412, "volume": 6804.0}, {"date": "2003-12-11", "close": 0.665366356, "volume": 9886.0}, {"date": "2003-12-12", "close": 0.65090187, "volume": 7951.0}, {"date": "2003-12-15", "close": 0.65090187, "volume": 664.0}, {"date": "2003-12-16", "close": 0.694295328, "volume": 50253.0}, {"date": "2003-12-17", "close": 0.7232243, "volume": 27308.0}, {"date": "2003-12-18", "close": 0.708759814, "volume": 3457.0}, {"date": "2003-12-19", "close": 0.679830842, "volume": 11884.0}, {"date": "2003-12-22", "close": 0.65090187, "volume": 1383.0}, {"date": "2003-12-30", "close": 0.7232243, "volume": 33399.0}, {"date": "2003-12-31", "close": 0.694295328, "volume": 8082.0}, {"date": "2004-01-07", "close": 0.65090187, "volume": 30761.0}, {"date": "2004-01-12", "close": 0.593043926, "volume": 10025.0}, {"date": "2004-01-15", "close": 0.636437384, "volume": 4.0}, {"date": "2004-01-20", "close": 0.57857944, "volume": 6222.0}, {"date": "2004-01-28", "close": 0.57857944, "volume": 1037.0}, {"date": "2004-01-29", "close": 0.57857944, "volume": 3457.0}, {"date": "2004-01-30", "close": 0.57857944, "volume": 1383.0}, {"date": "2004-02-05", "close": 0.549650468, "volume": 5531.0}, {"date": "2004-02-09", "close": 0.535185982, "volume": 2765.0}, {"date": "2004-02-10", "close": 0.535185982, "volume": 691.0}, {"date": "2004-02-11", "close": 0.477328038, "volume": 20042.0}, {"date": "2004-02-12", "close": 0.477328038, "volume": 3111.0}, {"date": "2004-02-16", "close": 0.477328038, "volume": 8752.0}, {"date": "2004-02-18", "close": 0.50625701, "volume": 13128.0}, {"date": "2004-02-23", "close": 0.491792524, "volume": 5884.0}, {"date": "2004-02-27", "close": 0.57857944, "volume": 7943.0}, {"date": "2004-03-02", "close": 0.57857944, "volume": 0.0}, {"date": "2004-03-03", "close": 0.57857944, "volume": 10025.0}, {"date": "2004-03-04", "close": 0.50625701, "volume": 6913.0}, {"date": "2004-03-09", "close": 0.491792524, "volume": 0.0}, {"date": "2004-03-11", "close": 0.477328038, "volume": 53579.0}, {"date": "2004-03-12", "close": 0.462863552, "volume": 6913.0}, {"date": "2004-03-15", "close": 0.462863552, "volume": 6913.0}, {"date": "2004-03-24", "close": 0.43393458, "volume": 25224.0}, {"date": "2004-03-31", "close": 0.477328038, "volume": 1383.0}, {"date": "2004-04-07", "close": 0.43393458, "volume": 3191.0}, {"date": "2004-04-08", "close": 0.43393458, "volume": 27740.0}, {"date": "2004-04-13", "close": 0.36161215, "volume": 2765.0}, {"date": "2004-04-28", "close": 0.36161215, "volume": 1383.0}, {"date": "2004-05-04", "close": 0.28928972, "volume": 3457.0}, {"date": "2004-05-13", "close": 0.303754206, "volume": 3111.0}, {"date": "2004-06-01", "close": 0.318218692, "volume": 3111.0}, {"date": "2004-06-02", "close": 0.318218692, "volume": 369.0}, {"date": "2004-06-03", "close": 0.332683178, "volume": 6913.0}, {"date": "2004-06-07", "close": 0.347147664, "volume": 9651.0}, {"date": "2004-06-08", "close": 0.376076636, "volume": 6913.0}, {"date": "2004-06-15", "close": 0.36161215, "volume": 2765.0}, {"date": "2004-06-29", "close": 0.491792524, "volume": 1017.0}, {"date": "2004-06-30", "close": 0.491792524, "volume": 8554.0}, {"date": "2004-07-08", "close": 0.491792524, "volume": 5136.0}, {"date": "2004-07-09", "close": 0.491792524, "volume": 12148.0}, {"date": "2004-07-16", "close": 0.477328038, "volume": 9333.0}, {"date": "2004-07-20", "close": 0.43393458, "volume": 691.0}, {"date": "2004-07-26", "close": 0.477328038, "volume": 16247.0}, {"date": "2004-07-27", "close": 0.491792524, "volume": 4148.0}, {"date": "2004-07-28", "close": 0.36161215, "volume": 54755.0}, {"date": "2004-07-30", "close": 0.477328038, "volume": 3457.0}, {"date": "2004-08-02", "close": 0.57857944, "volume": 30222.0}, {"date": "2004-08-04", "close": 0.535185982, "volume": 4148.0}, {"date": "2004-08-06", "close": 0.535185982, "volume": 12444.0}, {"date": "2004-08-10", "close": 0.43393458, "volume": 2046.0}, {"date": "2004-08-18", "close": 0.520721496, "volume": 8296.0}, {"date": "2004-08-24", "close": 0.43393458, "volume": 207.0}, {"date": "2004-08-27", "close": 0.57857944, "volume": 40951.0}, {"date": "2004-08-31", "close": 0.7232243, "volume": 29728.0}, {"date": "2004-09-02", "close": 0.636437384, "volume": 14518.0}, {"date": "2004-09-03", "close": 0.708759814, "volume": 2420.0}, {"date": "2004-09-07", "close": 0.57857944, "volume": 9477.0}, {"date": "2004-09-13", "close": 0.65090187, "volume": 4494.0}, {"date": "2004-09-14", "close": 0.535185982, "volume": 5224.0}, {"date": "2004-09-15", "close": 0.535185982, "volume": 6015.0}, {"date": "2004-09-16", "close": 0.520721496, "volume": 2074.0}, {"date": "2004-09-20", "close": 0.535185982, "volume": 2765.0}, {"date": "2004-09-23", "close": 0.491792524, "volume": 4423.0}, {"date": "2004-09-28", "close": 0.520721496, "volume": 6194.0}, {"date": "2004-09-30", "close": 0.564114954, "volume": 4148.0}, {"date": "2004-10-12", "close": 0.65090187, "volume": 5667.0}, {"date": "2004-10-13", "close": 0.65090187, "volume": 3111.0}, {"date": "2004-10-14", "close": 0.564114954, "volume": 20740.0}, {"date": "2004-10-19", "close": 0.564114954, "volume": 173.0}, {"date": "2004-10-27", "close": 0.564114954, "volume": 633.0}, {"date": "2004-10-29", "close": 0.50625701, "volume": 12192.0}, {"date": "2004-11-01", "close": 0.43393458, "volume": 16592.0}, {"date": "2004-11-04", "close": 0.43393458, "volume": 21546.0}, {"date": "2004-11-09", "close": 0.520721496, "volume": 6913.0}, {"date": "2004-11-10", "close": 0.708759814, "volume": 7951.0}, {"date": "2004-11-11", "close": 0.708759814, "volume": 7743.0}, {"date": "2004-11-19", "close": 0.636437384, "volume": 6913.0}, {"date": "2004-11-25", "close": 0.65090187, "volume": 14707.0}, {"date": "2004-11-30", "close": 0.607508412, "volume": 13827.0}, {"date": "2004-12-06", "close": 0.65090187, "volume": 1383.0}, {"date": "2004-12-07", "close": 0.621972898, "volume": 9471.0}, {"date": "2004-12-08", "close": 0.621972898, "volume": 13294.0}, {"date": "2004-12-10", "close": 0.564114954, "volume": 17679.0}, {"date": "2004-12-14", "close": 0.607508412, "volume": 6913.0}, {"date": "2004-12-17", "close": 0.564114954, "volume": 2074.0}, {"date": "2004-12-22", "close": 0.564114954, "volume": 4148.0}, {"date": "2004-12-23", "close": 0.50625701, "volume": 3886.0}, {"date": "2005-01-07", "close": 0.491792524, "volume": 13827.0}, {"date": "2005-01-18", "close": 0.491792524, "volume": 23160.0}, {"date": "2005-01-19", "close": 0.57857944, "volume": 5047.0}, {"date": "2005-01-20", "close": 0.665366356, "volume": 1728.0}, {"date": "2005-01-24", "close": 0.636437384, "volume": 8434.0}, {"date": "2005-01-28", "close": 0.57857944, "volume": 14117.0}, {"date": "2005-02-01", "close": 0.57857944, "volume": 4757.0}, {"date": "2005-02-02", "close": 0.57857944, "volume": 899.0}, {"date": "2005-02-07", "close": 0.593043926, "volume": 11131.0}, {"date": "2005-02-08", "close": 0.621972898, "volume": 3457.0}, {"date": "2005-02-10", "close": 0.621972898, "volume": 3457.0}, {"date": "2005-02-14", "close": 0.621972898, "volume": 864.0}, {"date": "2005-02-15", "close": 0.621972898, "volume": 39.0}, {"date": "2005-02-17", "close": 0.621972898, "volume": 715.0}, {"date": "2005-02-18", "close": 0.57857944, "volume": 17284.0}, {"date": "2005-02-21", "close": 0.549650468, "volume": 1571.0}, {"date": "2005-03-08", "close": 0.50625701, "volume": 3956.0}, {"date": "2005-03-09", "close": 0.43393458, "volume": 5426.0}, {"date": "2005-03-10", "close": 0.50625701, "volume": 34567.0}, {"date": "2005-03-14", "close": 0.535185982, "volume": 9421.0}, {"date": "2005-03-16", "close": 0.491792524, "volume": 2247.0}, {"date": "2005-03-17", "close": 0.549650468, "volume": 58446.0}, {"date": "2005-03-18", "close": 0.621972898, "volume": 59993.0}, {"date": "2005-03-21", "close": 0.57857944, "volume": 35950.0}, {"date": "2005-03-22", "close": 0.57857944, "volume": 49639.0}, {"date": "2005-03-23", "close": 0.57857944, "volume": 2593.0}, {"date": "2005-03-29", "close": 0.448399066, "volume": 18666.0}, {"date": "2005-03-30", "close": 0.43393458, "volume": 22977.0}, {"date": "2005-04-05", "close": 0.390541122, "volume": 17284.0}, {"date": "2005-04-07", "close": 0.332683178, "volume": 19358.0}, {"date": "2005-04-08", "close": 0.390541122, "volume": 9264.0}, {"date": "2005-04-18", "close": 0.50625701, "volume": 909.0}, {"date": "2005-04-22", "close": 0.50625701, "volume": 20740.0}, {"date": "2005-04-26", "close": 0.43393458, "volume": 1383.0}, {"date": "2005-04-27", "close": 0.50625701, "volume": 6913.0}, {"date": "2005-04-28", "close": 0.535185982, "volume": 25976.0}, {"date": "2005-04-29", "close": 0.564114954, "volume": 4839.0}, {"date": "2005-05-02", "close": 0.564114954, "volume": 5531.0}, {"date": "2005-05-04", "close": 0.520721496, "volume": 4079.0}, {"date": "2005-05-10", "close": 0.462863552, "volume": 1383.0}, {"date": "2005-05-11", "close": 0.564114954, "volume": 1383.0}, {"date": "2005-05-12", "close": 0.491792524, "volume": 6913.0}, {"date": "2005-05-13", "close": 0.7232243, "volume": 51026.0}, {"date": "2005-05-18", "close": 0.7232243, "volume": 44606.0}, {"date": "2005-05-30", "close": 0.694295328, "volume": 4217.0}, {"date": "2005-05-31", "close": 0.65090187, "volume": 2074.0}, {"date": "2005-06-03", "close": 0.65090187, "volume": 1513.0}, {"date": "2005-06-06", "close": 0.65090187, "volume": 768.0}, {"date": "2005-06-07", "close": 0.7232243, "volume": 13827.0}, {"date": "2005-06-08", "close": 0.7232243, "volume": 26271.0}, {"date": "2005-06-09", "close": 0.694295328, "volume": 28215.0}, {"date": "2005-06-14", "close": 0.7232243, "volume": 59986.0}, {"date": "2005-06-15", "close": 0.7232243, "volume": 52533.0}, {"date": "2005-06-16", "close": 0.7232243, "volume": 17841.0}, {"date": "2005-06-17", "close": 0.79554673, "volume": 13827.0}, {"date": "2005-06-20", "close": 0.79554673, "volume": 18855.0}, {"date": "2005-06-21", "close": 0.79554673, "volume": 3388.0}, {"date": "2005-06-22", "close": 0.79554673, "volume": 14432.0}, {"date": "2005-06-23", "close": 0.593043926, "volume": 41688.0}, {"date": "2005-06-24", "close": 0.7232243, "volume": 12444.0}, {"date": "2005-06-27", "close": 0.65090187, "volume": 12281.0}, {"date": "2005-06-28", "close": 0.65090187, "volume": 8037.0}, {"date": "2005-06-29", "close": 0.752153272, "volume": 10275.0}, {"date": "2005-06-30", "close": 0.7232243, "volume": 18447.0}, {"date": "2005-07-01", "close": 0.7232243, "volume": 12403.0}, {"date": "2005-07-04", "close": 0.694295328, "volume": 9771.0}, {"date": "2005-07-08", "close": 0.7232243, "volume": 12352.0}, {"date": "2005-07-12", "close": 0.665366356, "volume": 4839.0}, {"date": "2005-07-14", "close": 0.679830842, "volume": 20879.0}, {"date": "2005-07-18", "close": 0.708759814, "volume": 6340.0}, {"date": "2005-07-20", "close": 0.708759814, "volume": 1106.0}, {"date": "2005-07-21", "close": 0.57857944, "volume": 6913.0}, {"date": "2005-08-01", "close": 0.57857944, "volume": 6913.0}, {"date": "2005-08-02", "close": 0.57857944, "volume": 830.0}, {"date": "2005-08-03", "close": 0.621972898, "volume": 35.0}, {"date": "2005-08-05", "close": 0.535185982, "volume": 8642.0}, {"date": "2005-08-08", "close": 0.535185982, "volume": 6844.0}, {"date": "2005-08-10", "close": 0.65090187, "volume": 4805.0}, {"date": "2005-08-11", "close": 0.708759814, "volume": 10370.0}, {"date": "2005-08-15", "close": 0.65090187, "volume": 6913.0}, {"date": "2005-08-16", "close": 0.65090187, "volume": 14587.0}, {"date": "2005-08-22", "close": 0.65090187, "volume": 6913.0}, {"date": "2005-08-29", "close": 0.65090187, "volume": 17284.0}, {"date": "2005-08-30", "close": 0.65090187, "volume": 13827.0}, {"date": "2005-09-01", "close": 0.65090187, "volume": 10378.0}, {"date": "2005-09-19", "close": 0.564114954, "volume": 2627.0}, {"date": "2005-09-20", "close": 0.564114954, "volume": 3457.0}, {"date": "2005-09-22", "close": 0.535185982, "volume": 5531.0}, {"date": "2005-09-26", "close": 0.535185982, "volume": 6153.0}, {"date": "2005-10-04", "close": 0.564114954, "volume": 6464.0}, {"date": "2005-10-10", "close": 0.564114954, "volume": 1728.0}, {"date": "2005-10-11", "close": 0.564114954, "volume": 8642.0}, {"date": "2005-10-13", "close": 0.564114954, "volume": 6913.0}, {"date": "2005-10-24", "close": 0.564114954, "volume": 691.0}, {"date": "2005-10-27", "close": 0.564114954, "volume": 7800.0}, {"date": "2005-11-02", "close": 0.564114954, "volume": 15901.0}, {"date": "2005-11-03", "close": 0.57857944, "volume": 7006.0}, {"date": "2005-11-04", "close": 0.665366356, "volume": 13827.0}, {"date": "2005-11-07", "close": 0.766617758, "volume": 20025.0}, {"date": "2005-11-08", "close": 0.7232243, "volume": 2765.0}, {"date": "2005-11-09", "close": 0.737688786, "volume": 2420.0}, {"date": "2005-11-11", "close": 0.65090187, "volume": 5185.0}, {"date": "2005-11-18", "close": 0.57857944, "volume": 6913.0}, {"date": "2005-11-21", "close": 0.57857944, "volume": 6913.0}, {"date": "2005-11-25", "close": 0.57857944, "volume": 8642.0}, {"date": "2005-11-30", "close": 0.57857944, "volume": 14898.0}, {"date": "2005-12-01", "close": 0.57857944, "volume": 19338.0}, {"date": "2005-12-05", "close": 0.57857944, "volume": 20740.0}, {"date": "2005-12-07", "close": 0.57857944, "volume": 3457.0}, {"date": "2005-12-09", "close": 0.564114954, "volume": 17284.0}, {"date": "2005-12-15", "close": 0.564114954, "volume": 1173.0}, {"date": "2005-12-19", "close": 0.57857944, "volume": 17284.0}, {"date": "2005-12-23", "close": 0.50625701, "volume": 1549.0}, {"date": "2006-01-04", "close": 0.50625701, "volume": 138.0}, {"date": "2006-01-09", "close": 0.549650468, "volume": 17975.0}, {"date": "2006-01-10", "close": 0.491792524, "volume": 8988.0}, {"date": "2006-01-11", "close": 0.491792524, "volume": 12099.0}, {"date": "2006-01-13", "close": 0.419470094, "volume": 13827.0}, {"date": "2006-01-16", "close": 0.491792524, "volume": 11234.0}, {"date": "2006-01-25", "close": 0.491792524, "volume": 4839.0}, {"date": "2006-02-06", "close": 0.57857944, "volume": 1383.0}, {"date": "2006-02-10", "close": 0.607508412, "volume": 30212.0}, {"date": "2006-02-14", "close": 0.491792524, "volume": 2074.0}, {"date": "2006-02-16", "close": 0.57857944, "volume": 21777.0}, {"date": "2006-02-17", "close": 0.57857944, "volume": 1383.0}, {"date": "2006-02-21", "close": 0.57857944, "volume": 5876.0}, {"date": "2006-02-23", "close": 0.50625701, "volume": 2765.0}, {"date": "2006-02-27", "close": 0.50625701, "volume": 2074.0}, {"date": "2006-02-28", "close": 0.50625701, "volume": 778.0}, {"date": "2006-03-08", "close": 0.57857944, "volume": 16836.0}, {"date": "2006-03-14", "close": 0.593043926, "volume": 5254.0}, {"date": "2006-03-16", "close": 0.593043926, "volume": 1798.0}, {"date": "2006-03-17", "close": 0.43393458, "volume": 34567.0}, {"date": "2006-03-20", "close": 0.43393458, "volume": 5531.0}, {"date": "2006-03-22", "close": 0.462863552, "volume": 4148.0}, {"date": "2006-03-29", "close": 0.462863552, "volume": 6504.0}, {"date": "2006-03-30", "close": 0.376076636, "volume": 79998.0}, {"date": "2006-03-31", "close": 0.376076636, "volume": 23506.0}, {"date": "2006-04-04", "close": 0.405005608, "volume": 21944.0}, {"date": "2006-04-06", "close": 0.43393458, "volume": 6913.0}, {"date": "2006-04-10", "close": 0.376076636, "volume": 15621.0}, {"date": "2006-04-19", "close": 0.303754206, "volume": 3457.0}, {"date": "2006-04-20", "close": 0.332683178, "volume": 3457.0}, {"date": "2006-04-24", "close": 0.390541122, "volume": 2284.0}, {"date": "2006-05-02", "close": 0.36161215, "volume": 8296.0}, {"date": "2006-05-03", "close": 0.318218692, "volume": 23172.0}, {"date": "2006-05-05", "close": 0.347147664, "volume": 27456.0}, {"date": "2006-05-11", "close": 0.303754206, "volume": 35878.0}, {"date": "2006-05-12", "close": 0.332683178, "volume": 6913.0}, {"date": "2006-05-15", "close": 0.318218692, "volume": 4454.0}, {"date": "2006-05-16", "close": 0.303754206, "volume": 5617.0}, {"date": "2006-05-22", "close": 0.303754206, "volume": 2626.0}, {"date": "2006-05-23", "close": 0.332683178, "volume": 947.0}, {"date": "2006-05-26", "close": 0.303754206, "volume": 2765.0}, {"date": "2006-05-31", "close": 0.332683178, "volume": 9679.0}, {"date": "2006-06-06", "close": 0.36161215, "volume": 10025.0}, {"date": "2006-06-08", "close": 0.36161215, "volume": 22814.0}, {"date": "2006-06-09", "close": 0.36161215, "volume": 10370.0}, {"date": "2006-06-13", "close": 0.491792524, "volume": 8365.0}, {"date": "2006-06-15", "close": 0.36161215, "volume": 4321.0}, {"date": "2006-06-19", "close": 0.520721496, "volume": 12375.0}, {"date": "2006-06-21", "close": 0.43393458, "volume": 5185.0}, {"date": "2006-06-23", "close": 0.36161215, "volume": 6844.0}, {"date": "2006-06-27", "close": 0.520721496, "volume": 37540.0}, {"date": "2006-07-12", "close": 0.36161215, "volume": 20740.0}, {"date": "2006-07-13", "close": 0.36161215, "volume": 3776.0}, {"date": "2006-07-14", "close": 0.36161215, "volume": 2420.0}, {"date": "2006-07-19", "close": 0.36161215, "volume": 2101.0}, {"date": "2006-07-20", "close": 0.36161215, "volume": 8296.0}, {"date": "2006-07-25", "close": 0.36161215, "volume": 3430.0}, {"date": "2006-07-27", "close": 0.318218692, "volume": 24543.0}, {"date": "2006-07-28", "close": 0.274825234, "volume": 46470.0}, {"date": "2006-07-31", "close": 0.332683178, "volume": 15210.0}, {"date": "2006-08-04", "close": 0.332683178, "volume": 5531.0}, {"date": "2006-08-09", "close": 0.36161215, "volume": 3457.0}, {"date": "2006-08-10", "close": 0.43393458, "volume": 67406.0}, {"date": "2006-08-11", "close": 0.491792524, "volume": 40110.0}, {"date": "2006-08-14", "close": 0.419470094, "volume": 34108.0}, {"date": "2006-08-15", "close": 0.43393458, "volume": 6913.0}, {"date": "2006-08-16", "close": 0.520721496, "volume": 74307.0}, {"date": "2006-08-17", "close": 0.708759814, "volume": 156811.0}, {"date": "2006-08-18", "close": 0.593043926, "volume": 58260.0}, {"date": "2006-08-21", "close": 0.621972898, "volume": 14311.0}, {"date": "2006-08-22", "close": 0.636437384, "volume": 14864.0}, {"date": "2006-08-23", "close": 0.57857944, "volume": 41619.0}, {"date": "2006-08-24", "close": 0.57857944, "volume": 14034.0}, {"date": "2006-08-25", "close": 0.636437384, "volume": 2921.0}, {"date": "2006-08-28", "close": 0.7232243, "volume": 25093.0}, {"date": "2006-08-29", "close": 0.679830842, "volume": 73633.0}, {"date": "2006-08-30", "close": 0.679830842, "volume": 66541.0}, {"date": "2006-08-31", "close": 0.679830842, "volume": 46263.0}, {"date": "2006-09-01", "close": 0.694295328, "volume": 50123.0}, {"date": "2006-09-04", "close": 0.781082244, "volume": 46341.0}, {"date": "2006-09-05", "close": 0.752153272, "volume": 20747.0}, {"date": "2006-09-06", "close": 0.781082244, "volume": 22192.0}, {"date": "2006-09-07", "close": 0.737688786, "volume": 2238.0}, {"date": "2006-09-08", "close": 0.7232243, "volume": 43130.0}, {"date": "2006-09-12", "close": 0.65090187, "volume": 5678.0}, {"date": "2006-09-13", "close": 0.679830842, "volume": 17284.0}, {"date": "2006-09-14", "close": 0.708759814, "volume": 31456.0}, {"date": "2006-09-15", "close": 0.65090187, "volume": 34625.0}, {"date": "2006-09-18", "close": 0.57857944, "volume": 4839.0}, {"date": "2006-09-19", "close": 0.520721496, "volume": 7801.0}, {"date": "2006-09-20", "close": 0.462863552, "volume": 4839.0}, {"date": "2006-09-21", "close": 0.448399066, "volume": 5185.0}, {"date": "2006-09-25", "close": 0.50625701, "volume": 31401.0}, {"date": "2006-09-26", "close": 0.462863552, "volume": 13136.0}, {"date": "2006-09-27", "close": 0.462863552, "volume": 18885.0}, {"date": "2006-10-03", "close": 0.462863552, "volume": 12226.0}, {"date": "2006-10-10", "close": 0.419470094, "volume": 6913.0}, {"date": "2006-10-11", "close": 0.405005608, "volume": 19012.0}, {"date": "2006-10-13", "close": 0.36161215, "volume": 28345.0}, {"date": "2006-10-16", "close": 0.390541122, "volume": 25580.0}, {"date": "2006-10-17", "close": 0.376076636, "volume": 46717.0}, {"date": "2006-10-18", "close": 0.376076636, "volume": 17284.0}, {"date": "2006-10-24", "close": 0.390541122, "volume": 29037.0}, {"date": "2006-10-25", "close": 0.390541122, "volume": 9679.0}, {"date": "2006-10-26", "close": 0.390541122, "volume": 16880.0}, {"date": "2006-11-02", "close": 0.462863552, "volume": 35397.0}, {"date": "2006-11-03", "close": 0.419470094, "volume": 6803.0}, {"date": "2006-11-06", "close": 0.448399066, "volume": 3457.0}, {"date": "2006-11-07", "close": 0.50625701, "volume": 4701.0}, {"date": "2006-11-13", "close": 0.50625701, "volume": 6913.0}, {"date": "2006-11-14", "close": 0.43393458, "volume": 5185.0}, {"date": "2006-11-20", "close": 0.419470094, "volume": 9522.0}, {"date": "2006-11-22", "close": 0.419470094, "volume": 17975.0}, {"date": "2006-11-28", "close": 0.419470094, "volume": 3457.0}, {"date": "2006-11-30", "close": 0.43393458, "volume": 2074.0}, {"date": "2006-12-01", "close": 0.43393458, "volume": 4839.0}, {"date": "2006-12-04", "close": 0.43393458, "volume": 2074.0}, {"date": "2006-12-06", "close": 0.390541122, "volume": 18229.0}, {"date": "2006-12-07", "close": 0.390541122, "volume": 6913.0}, {"date": "2006-12-12", "close": 0.390541122, "volume": 6913.0}, {"date": "2006-12-14", "close": 0.390541122, "volume": 6913.0}, {"date": "2006-12-19", "close": 0.36161215, "volume": 19358.0}, {"date": "2006-12-20", "close": 0.419470094, "volume": 5531.0}, {"date": "2006-12-22", "close": 0.390541122, "volume": 8988.0}, {"date": "2006-12-27", "close": 0.347147664, "volume": 1383.0}, {"date": "2006-12-29", "close": 0.347147664, "volume": 2765.0}, {"date": "2007-01-02", "close": 0.36161215, "volume": 1424.0}, {"date": "2007-01-04", "close": 0.390541122, "volume": 6222.0}, {"date": "2007-01-16", "close": 0.405005608, "volume": 8296.0}, {"date": "2007-01-18", "close": 0.390541122, "volume": 14742.0}, {"date": "2007-01-19", "close": 0.332683178, "volume": 6222.0}, {"date": "2007-01-23", "close": 0.332683178, "volume": 8296.0}, {"date": "2007-01-24", "close": 0.376076636, "volume": 3457.0}, {"date": "2007-01-25", "close": 0.36161215, "volume": 6913.0}, {"date": "2007-01-29", "close": 0.405005608, "volume": 32493.0}, {"date": "2007-01-30", "close": 0.419470094, "volume": 13136.0}, {"date": "2007-02-01", "close": 0.405005608, "volume": 10370.0}, {"date": "2007-02-02", "close": 0.405005608, "volume": 224.0}, {"date": "2007-02-05", "close": 0.419470094, "volume": 6913.0}, {"date": "2007-02-06", "close": 0.419470094, "volume": 6913.0}, {"date": "2007-02-08", "close": 0.419470094, "volume": 1452.0}, {"date": "2007-02-09", "close": 0.419470094, "volume": 3249.0}, {"date": "2007-02-12", "close": 0.43393458, "volume": 2765.0}, {"date": "2007-02-15", "close": 0.419470094, "volume": 6913.0}, {"date": "2007-02-20", "close": 0.376076636, "volume": 16039.0}, {"date": "2007-02-23", "close": 0.376076636, "volume": 31232.0}, {"date": "2007-02-26", "close": 0.36161215, "volume": 5761.0}, {"date": "2007-02-28", "close": 0.332683178, "volume": 3318.0}, {"date": "2007-03-01", "close": 0.332683178, "volume": 9748.0}, {"date": "2007-03-02", "close": 0.36161215, "volume": 6222.0}, {"date": "2007-03-05", "close": 0.332683178, "volume": 14104.0}, {"date": "2007-03-06", "close": 0.332683178, "volume": 1503.0}, {"date": "2007-03-07", "close": 0.303754206, "volume": 13827.0}, {"date": "2007-03-08", "close": 0.332683178, "volume": 20740.0}, {"date": "2007-03-09", "close": 0.303754206, "volume": 75594.0}, {"date": "2007-03-12", "close": 0.274825234, "volume": 16592.0}, {"date": "2007-03-13", "close": 0.274825234, "volume": 20035.0}, {"date": "2007-03-14", "close": 0.260360748, "volume": 4853.0}, {"date": "2007-03-20", "close": 0.260360748, "volume": 3457.0}, {"date": "2007-03-21", "close": 0.245896262, "volume": 13827.0}, {"date": "2007-03-22", "close": 0.28928972, "volume": 19344.0}, {"date": "2007-03-27", "close": 0.332683178, "volume": 6913.0}, {"date": "2007-03-28", "close": 0.303754206, "volume": 6913.0}, {"date": "2007-03-29", "close": 0.303754206, "volume": 3457.0}, {"date": "2007-03-30", "close": 0.28928972, "volume": 8296.0}, {"date": "2007-04-02", "close": 0.28928972, "volume": 34567.0}, {"date": "2007-04-03", "close": 0.245896262, "volume": 93297.0}, {"date": "2007-04-05", "close": 0.245896262, "volume": 87774.0}, {"date": "2007-04-10", "close": 0.260360748, "volume": 94742.0}, {"date": "2007-04-12", "close": 0.274825234, "volume": 5911.0}, {"date": "2007-04-13", "close": 0.260360748, "volume": 43175.0}, {"date": "2007-04-19", "close": 0.245896262, "volume": 23045.0}, {"date": "2007-04-24", "close": 0.260360748, "volume": 19703.0}, {"date": "2007-04-26", "close": 0.260360748, "volume": 4494.0}, {"date": "2007-04-27", "close": 0.28928972, "volume": 69135.0}, {"date": "2007-04-30", "close": 0.28928972, "volume": 8997.0}, {"date": "2007-05-01", "close": 0.260360748, "volume": 13827.0}, {"date": "2007-05-02", "close": 0.274825234, "volume": 20522.0}, {"date": "2007-05-03", "close": 0.260360748, "volume": 10979.0}, {"date": "2007-05-04", "close": 0.260360748, "volume": 10200.0}, {"date": "2007-05-07", "close": 0.21696729, "volume": 55999.0}, {"date": "2007-05-08", "close": 0.245896262, "volume": 28760.0}, {"date": "2007-05-09", "close": 0.245896262, "volume": 25580.0}, {"date": "2007-05-15", "close": 0.245896262, "volume": 3318.0}, {"date": "2007-05-22", "close": 0.36161215, "volume": 43071.0}, {"date": "2007-05-23", "close": 0.564114954, "volume": 24854.0}, {"date": "2007-05-25", "close": 0.43393458, "volume": 6913.0}, {"date": "2007-05-28", "close": 0.347147664, "volume": 20028.0}, {"date": "2007-05-29", "close": 0.303754206, "volume": 76054.0}, {"date": "2007-06-01", "close": 0.318218692, "volume": 16938.0}, {"date": "2007-06-04", "close": 0.28928972, "volume": 19012.0}, {"date": "2007-06-05", "close": 0.28928972, "volume": 138.0}, {"date": "2007-06-06", "close": 0.28928972, "volume": 2351.0}, {"date": "2007-06-12", "close": 0.28928972, "volume": 21432.0}, {"date": "2007-06-13", "close": 0.28928972, "volume": 34567.0}, {"date": "2007-06-15", "close": 0.274825234, "volume": 138.0}, {"date": "2007-06-18", "close": 0.274825234, "volume": 18666.0}, {"date": "2007-06-19", "close": 0.260360748, "volume": 29473.0}, {"date": "2007-06-20", "close": 0.245896262, "volume": 24173.0}, {"date": "2007-06-22", "close": 0.245896262, "volume": 5591.0}, {"date": "2007-06-25", "close": 0.260360748, "volume": 11546.0}, {"date": "2007-06-26", "close": 0.245896262, "volume": 37195.0}, {"date": "2007-06-27", "close": 0.21696729, "volume": 10370.0}, {"date": "2007-06-28", "close": 0.231431776, "volume": 158993.0}, {"date": "2007-06-29", "close": 0.21696729, "volume": 12444.0}, {"date": "2007-07-02", "close": 0.231431776, "volume": 29204.0}, {"date": "2007-07-03", "close": 0.231431776, "volume": 5039.0}, {"date": "2007-07-05", "close": 0.21696729, "volume": 13827.0}, {"date": "2007-07-06", "close": 0.21696729, "volume": 11732.0}, {"date": "2007-07-10", "close": 0.21696729, "volume": 1383.0}, {"date": "2007-07-11", "close": 0.245896262, "volume": 78608.0}, {"date": "2007-07-12", "close": 0.274825234, "volume": 20740.0}, {"date": "2007-07-17", "close": 0.274825234, "volume": 2765.0}, {"date": "2007-07-18", "close": 0.274825234, "volume": 2074.0}, {"date": "2007-07-19", "close": 0.245896262, "volume": 17284.0}, {"date": "2007-07-27", "close": 0.231431776, "volume": 34567.0}, {"date": "2007-08-03", "close": 0.21696729, "volume": 35950.0}, {"date": "2007-08-09", "close": 0.21696729, "volume": 34567.0}, {"date": "2007-08-14", "close": 0.274825234, "volume": 51851.0}, {"date": "2007-08-15", "close": 0.231431776, "volume": 2074.0}, {"date": "2007-08-16", "close": 0.21696729, "volume": 35005.0}, {"date": "2007-08-17", "close": 0.260360748, "volume": 81.0}, {"date": "2007-08-21", "close": 0.202502804, "volume": 13136.0}, {"date": "2007-08-22", "close": 0.231431776, "volume": 4604.0}, {"date": "2007-08-23", "close": 0.231431776, "volume": 41226.0}, {"date": "2007-09-04", "close": 0.231431776, "volume": 255.0}, {"date": "2007-09-05", "close": 0.231431776, "volume": 6659.0}, {"date": "2007-09-13", "close": 0.21696729, "volume": 11200.0}, {"date": "2007-09-14", "close": 0.231431776, "volume": 9541.0}, {"date": "2007-09-18", "close": 0.245896262, "volume": 9126.0}, {"date": "2007-09-28", "close": 0.231431776, "volume": 2143.0}, {"date": "2007-10-12", "close": 0.21696729, "volume": 52542.0}, {"date": "2007-10-16", "close": 0.21696729, "volume": 774.0}, {"date": "2007-10-18", "close": 0.21696729, "volume": 4563.0}, {"date": "2007-10-19", "close": 0.21696729, "volume": 31877.0}, {"date": "2007-10-25", "close": 0.231431776, "volume": 244057.0}, {"date": "2007-10-26", "close": 0.303754206, "volume": 49777.0}, {"date": "2007-10-29", "close": 0.28928972, "volume": 120166.0}, {"date": "2007-10-31", "close": 0.231431776, "volume": 25926.0}, {"date": "2007-11-01", "close": 0.245896262, "volume": 13827.0}, {"date": "2007-11-02", "close": 0.274825234, "volume": 8805.0}, {"date": "2007-11-05", "close": 0.21696729, "volume": 42864.0}, {"date": "2007-11-08", "close": 0.21696729, "volume": 13827.0}, {"date": "2007-11-09", "close": 0.260360748, "volume": 38024.0}, {"date": "2007-11-13", "close": 0.231431776, "volume": 82962.0}, {"date": "2007-11-14", "close": 0.231431776, "volume": 11062.0}, {"date": "2007-11-15", "close": 0.231431776, "volume": 13827.0}, {"date": "2007-11-19", "close": 0.231431776, "volume": 768.0}, {"date": "2007-11-20", "close": 0.231431776, "volume": 23611.0}, {"date": "2007-11-21", "close": 0.231431776, "volume": 17284.0}, {"date": "2007-11-23", "close": 0.231431776, "volume": 237.0}, {"date": "2007-11-29", "close": 0.21696729, "volume": 48157.0}, {"date": "2007-12-04", "close": 0.231431776, "volume": 9679.0}, {"date": "2007-12-06", "close": 0.21696729, "volume": 70777.0}, {"date": "2007-12-07", "close": 0.231431776, "volume": 51851.0}, {"date": "2007-12-11", "close": 0.21696729, "volume": 3318.0}, {"date": "2007-12-18", "close": 0.21696729, "volume": 55308.0}, {"date": "2007-12-19", "close": 0.21696729, "volume": 15210.0}, {"date": "2007-12-21", "close": 0.21696729, "volume": 2074.0}, {"date": "2007-12-24", "close": 0.21696729, "volume": 16601.0}, {"date": "2007-12-27", "close": 0.202502804, "volume": 2305.0}, {"date": "2008-01-03", "close": 0.202502804, "volume": 4839.0}, {"date": "2008-01-08", "close": 0.202502804, "volume": 18326.0}, {"date": "2008-01-10", "close": 0.202502804, "volume": 4321.0}, {"date": "2008-01-11", "close": 0.21696729, "volume": 20740.0}, {"date": "2008-01-14", "close": 0.21696729, "volume": 2684.0}, {"date": "2008-01-17", "close": 0.231431776, "volume": 12316.0}, {"date": "2008-01-18", "close": 0.21696729, "volume": 29382.0}, {"date": "2008-01-21", "close": 0.21696729, "volume": 34913.0}, {"date": "2008-01-22", "close": 0.21696729, "volume": 22186.0}, {"date": "2008-01-30", "close": 0.21696729, "volume": 3384.0}, {"date": "2008-02-11", "close": 0.21696729, "volume": 6913.0}, {"date": "2008-02-19", "close": 0.21696729, "volume": 4148.0}, {"date": "2008-02-21", "close": 0.21696729, "volume": 31111.0}, {"date": "2008-02-29", "close": 0.21696729, "volume": 1549.0}, {"date": "2008-03-05", "close": 0.188038318, "volume": 11062.0}, {"date": "2008-03-10", "close": 0.173573832, "volume": 4148.0}, {"date": "2008-03-18", "close": 0.173573832, "volume": 46551.0}, {"date": "2008-03-19", "close": 0.159109346, "volume": 8988.0}, {"date": "2008-03-20", "close": 0.173573832, "volume": 20740.0}, {"date": "2008-03-31", "close": 0.159109346, "volume": 2765.0}, {"date": "2008-04-02", "close": 0.159109346, "volume": 8296.0}, {"date": "2008-04-04", "close": 0.173573832, "volume": 6913.0}, {"date": "2008-04-09", "close": 0.173573832, "volume": 6913.0}, {"date": "2008-04-11", "close": 0.173573832, "volume": 25580.0}, {"date": "2008-04-17", "close": 0.159109346, "volume": 2765.0}, {"date": "2008-04-22", "close": 0.173573832, "volume": 2303.0}, {"date": "2008-04-28", "close": 0.159109346, "volume": 67476.0}, {"date": "2008-04-29", "close": 0.173573832, "volume": 1119.0}, {"date": "2008-04-30", "close": 0.21696729, "volume": 36187.0}, {"date": "2008-05-02", "close": 0.159109346, "volume": 55071.0}, {"date": "2008-05-05", "close": 0.231431776, "volume": 69372.0}, {"date": "2008-05-06", "close": 0.231431776, "volume": 69135.0}, {"date": "2008-05-13", "close": 0.21696729, "volume": 5393.0}, {"date": "2008-05-14", "close": 0.21696729, "volume": 13205.0}, {"date": "2008-05-16", "close": 0.231431776, "volume": 3457.0}, {"date": "2008-05-20", "close": 0.188038318, "volume": 6533.0}, {"date": "2008-05-26", "close": 0.21696729, "volume": 3457.0}, {"date": "2008-06-02", "close": 0.173573832, "volume": 31802.0}, {"date": "2008-06-04", "close": 0.159109346, "volume": 5876.0}, {"date": "2008-06-06", "close": 0.159109346, "volume": 4803.0}, {"date": "2008-06-17", "close": 0.173573832, "volume": 27963.0}, {"date": "2008-06-19", "close": 0.21696729, "volume": 27654.0}, {"date": "2008-06-20", "close": 0.188038318, "volume": 3457.0}, {"date": "2008-06-23", "close": 0.188038318, "volume": 31111.0}, {"date": "2008-06-25", "close": 0.188038318, "volume": 7029.0}, {"date": "2008-06-27", "close": 0.188038318, "volume": 27377.0}, {"date": "2008-06-30", "close": 0.188038318, "volume": 3457.0}, {"date": "2008-07-08", "close": 0.202502804, "volume": 13827.0}, {"date": "2008-07-09", "close": 0.173573832, "volume": 69135.0}, {"date": "2008-07-15", "close": 0.173573832, "volume": 64987.0}, {"date": "2008-07-21", "close": 0.21696729, "volume": 6222.0}, {"date": "2008-07-24", "close": 0.231431776, "volume": 10439.0}, {"date": "2008-07-28", "close": 0.245896262, "volume": 760.0}, {"date": "2008-08-08", "close": 0.188038318, "volume": 25027.0}, {"date": "2008-08-14", "close": 0.188038318, "volume": 30281.0}, {"date": "2008-08-15", "close": 0.188038318, "volume": 26893.0}, {"date": "2008-08-20", "close": 0.202502804, "volume": 13827.0}, {"date": "2008-08-28", "close": 0.202502804, "volume": 3457.0}, {"date": "2008-09-01", "close": 0.202502804, "volume": 16039.0}, {"date": "2008-09-02", "close": 0.202502804, "volume": 34567.0}, {"date": "2008-09-10", "close": 0.21696729, "volume": 73006.0}, {"date": "2008-09-15", "close": 0.202502804, "volume": 23782.0}, {"date": "2008-09-16", "close": 0.202502804, "volume": 49639.0}, {"date": "2008-09-30", "close": 0.202502804, "volume": 82962.0}, {"date": "2008-10-02", "close": 0.21696729, "volume": 69135.0}, {"date": "2008-10-09", "close": 0.188038318, "volume": 20740.0}, {"date": "2008-10-10", "close": 0.159109346, "volume": 75993.0}, {"date": "2008-10-24", "close": 0.14464486, "volume": 20740.0}, {"date": "2008-11-13", "close": 0.14464486, "volume": 63673.0}, {"date": "2008-11-17", "close": 0.14464486, "volume": 8296.0}, {"date": "2008-11-25", "close": 0.14464486, "volume": 6913.0}, {"date": "2008-11-26", "close": 0.14464486, "volume": 9801.0}, {"date": "2008-12-03", "close": 0.14464486, "volume": 58765.0}, {"date": "2008-12-09", "close": 0.14464486, "volume": 569.0}, {"date": "2008-12-10", "close": 0.14464486, "volume": 6344.0}, {"date": "2008-12-16", "close": 0.14464486, "volume": 1770.0}, {"date": "2008-12-18", "close": 0.14464486, "volume": 58765.0}, {"date": "2008-12-19", "close": 0.21696729, "volume": 6913.0}, {"date": "2008-12-29", "close": 0.188038318, "volume": 6913.0}, {"date": "2009-01-05", "close": 0.231431776, "volume": 27654.0}, {"date": "2009-01-06", "close": 0.202502804, "volume": 9984.0}, {"date": "2009-01-07", "close": 0.21696729, "volume": 6913.0}, {"date": "2009-01-09", "close": 0.202502804, "volume": 2765.0}, {"date": "2009-01-12", "close": 0.202502804, "volume": 1078.0}, {"date": "2009-03-03", "close": 0.14464486, "volume": 69135.0}, {"date": "2009-03-18", "close": 0.115715888, "volume": 9126.0}, {"date": "2009-03-20", "close": 0.188038318, "volume": 3457.0}, {"date": "2009-04-01", "close": 0.188038318, "volume": 1521.0}, {"date": "2009-04-15", "close": 0.202502804, "volume": 24197.0}, {"date": "2009-05-04", "close": 0.202502804, "volume": 17284.0}, {"date": "2009-05-12", "close": 0.14464486, "volume": 8574.0}, {"date": "2009-06-04", "close": 0.115715888, "volume": 1728.0}, {"date": "2009-06-25", "close": 0.115715888, "volume": 1728.0}, {"date": "2009-06-30", "close": 0.188038318, "volume": 6837.0}, {"date": "2009-07-02", "close": 0.130180374, "volume": 326.0}, {"date": "2009-07-09", "close": 0.130180374, "volume": 4148.0}, {"date": "2009-07-16", "close": 0.130180374, "volume": 3346.0}, {"date": "2009-08-04", "close": 0.14464486, "volume": 13827.0}, {"date": "2009-08-14", "close": 0.130180374, "volume": 4485.0}, {"date": "2009-08-17", "close": 0.14464486, "volume": 24981.0}, {"date": "2009-08-18", "close": 0.173573832, "volume": 3249.0}, {"date": "2009-08-20", "close": 0.173573832, "volume": 1224.0}, {"date": "2009-08-25", "close": 0.14464486, "volume": 17284.0}, {"date": "2009-08-26", "close": 0.14464486, "volume": 65678.0}, {"date": "2009-09-07", "close": 0.14464486, "volume": 69135.0}, {"date": "2009-09-11", "close": 0.14464486, "volume": 3457.0}, {"date": "2009-09-14", "close": 0.188038318, "volume": 98585.0}, {"date": "2009-09-15", "close": 0.188038318, "volume": 13827.0}, {"date": "2009-09-17", "close": 0.21696729, "volume": 23091.0}, {"date": "2009-09-21", "close": 0.231431776, "volume": 6913.0}, {"date": "2009-09-23", "close": 0.21696729, "volume": 2420.0}, {"date": "2009-09-25", "close": 0.231431776, "volume": 2420.0}, {"date": "2009-10-01", "close": 0.231431776, "volume": 96789.0}, {"date": "2009-10-05", "close": 0.245896262, "volume": 6913.0}, {"date": "2009-10-06", "close": 0.260360748, "volume": 11627.0}, {"date": "2009-10-07", "close": 0.260360748, "volume": 3188.0}, {"date": "2009-10-08", "close": 0.260360748, "volume": 13827.0}, {"date": "2009-10-13", "close": 0.231431776, "volume": 18002.0}, {"date": "2009-10-16", "close": 0.202502804, "volume": 6877.0}, {"date": "2009-10-22", "close": 0.202502804, "volume": 27654.0}, {"date": "2009-10-23", "close": 0.21696729, "volume": 20923.0}, {"date": "2009-10-27", "close": 0.21696729, "volume": 16562.0}, {"date": "2009-11-02", "close": 0.21696729, "volume": 4178.0}, {"date": "2009-11-04", "close": 0.173573832, "volume": 15210.0}, {"date": "2009-11-12", "close": 0.173573832, "volume": 6145.0}, {"date": "2009-11-17", "close": 0.173573832, "volume": 1582.0}, {"date": "2009-12-03", "close": 0.173573832, "volume": 3457.0}, {"date": "2009-12-15", "close": 0.173573832, "volume": 7621.0}, {"date": "2009-12-16", "close": 0.231431776, "volume": 1.0}, {"date": "2009-12-21", "close": 0.159109346, "volume": 49899.0}, {"date": "2009-12-22", "close": 0.159109346, "volume": 121208.0}, {"date": "2009-12-23", "close": 0.159109346, "volume": 69135.0}, {"date": "2010-01-04", "close": 0.188038318, "volume": 17284.0}, {"date": "2010-01-06", "close": 0.260360748, "volume": 36830.0}, {"date": "2010-01-07", "close": 0.21696729, "volume": 34567.0}, {"date": "2010-01-14", "close": 0.21696729, "volume": 17007.0}, {"date": "2010-01-19", "close": 0.207100432, "volume": 6760.0}, {"date": "2010-01-20", "close": 0.22189332, "volume": 2253.0}, {"date": "2010-01-21", "close": 0.207100432, "volume": 23660.0}, {"date": "2010-01-22", "close": 0.22189332, "volume": 36774.0}, {"date": "2010-01-25", "close": 0.22189332, "volume": 5374.0}, {"date": "2010-01-27", "close": 0.22189332, "volume": 2704.0}, {"date": "2010-01-28", "close": 0.162721768, "volume": 243360.0}, {"date": "2010-02-03", "close": 0.177514656, "volume": 2028.0}, {"date": "2010-02-04", "close": 0.177514656, "volume": 2163.0}, {"date": "2010-02-09", "close": 0.192307544, "volume": 2569.0}, {"date": "2010-02-17", "close": 0.192307544, "volume": 11492.0}, {"date": "2010-02-18", "close": 0.192307544, "volume": 3170.0}, {"date": "2010-02-23", "close": 0.177514656, "volume": 10816.0}, {"date": "2010-02-25", "close": 0.236686208, "volume": 2113.0}, {"date": "2010-03-03", "close": 0.22189332, "volume": 5654.0}, {"date": "2010-03-11", "close": 0.192307544, "volume": 22308.0}, {"date": "2010-03-16", "close": 0.192307544, "volume": 387.0}, {"date": "2010-03-24", "close": 0.192307544, "volume": 10140.0}, {"date": "2010-03-25", "close": 0.162721768, "volume": 1555.0}, {"date": "2010-04-06", "close": 0.177514656, "volume": 8112.0}, {"date": "2010-04-19", "close": 0.192307544, "volume": 18157.0}, {"date": "2010-04-22", "close": 0.177514656, "volume": 3380.0}, {"date": "2010-04-28", "close": 0.192307544, "volume": 16900.0}, {"date": "2010-04-30", "close": 0.192307544, "volume": 3380.0}, {"date": "2010-05-03", "close": 0.192307544, "volume": 2425.0}, {"date": "2010-05-04", "close": 0.192307544, "volume": 16900.0}, {"date": "2010-05-05", "close": 0.192307544, "volume": 9734.0}, {"date": "2010-05-07", "close": 0.177514656, "volume": 6760.0}, {"date": "2010-05-10", "close": 0.162721768, "volume": 6084.0}, {"date": "2010-05-17", "close": 0.14792888, "volume": 3380.0}, {"date": "2010-05-21", "close": 0.14792888, "volume": 16900.0}, {"date": "2010-05-31", "close": 0.14792888, "volume": 4732.0}, {"date": "2010-06-01", "close": 0.14792888, "volume": 12450.0}, {"date": "2010-06-17", "close": 0.1109466, "volume": 6760.0}, {"date": "2010-06-22", "close": 0.1109466, "volume": 68087.0}, {"date": "2010-06-28", "close": 0.1109466, "volume": 2028.0}, {"date": "2010-06-30", "close": 0.1109466, "volume": 6760.0}, {"date": "2010-07-08", "close": 0.1109466, "volume": 1443.0}, {"date": "2010-07-13", "close": 0.1109466, "volume": 1597.0}, {"date": "2010-07-15", "close": 0.1479288, "volume": 33800.0}, {"date": "2010-07-16", "close": 0.1479288, "volume": 19012.0}, {"date": "2010-07-22", "close": 0.1479288, "volume": 16749.0}, {"date": "2010-07-23", "close": 0.1479288, "volume": 1779.0}, {"date": "2010-08-09", "close": 0.1109466, "volume": 21936.0}, {"date": "2010-08-20", "close": 0.1294377, "volume": 28764.0}, {"date": "2010-08-23", "close": 0.1109466, "volume": 27040.0}, {"date": "2010-08-24", "close": 0.11834304, "volume": 4935.0}, {"date": "2010-08-30", "close": 0.08875728, "volume": 9363.0}, {"date": "2010-09-01", "close": 0.10724838, "volume": 29367.0}, {"date": "2010-09-08", "close": 0.11834304, "volume": 2366.0}, {"date": "2010-09-15", "close": 0.14053236, "volume": 67600.0}, {"date": "2010-09-16", "close": 0.1479288, "volume": 59735.0}, {"date": "2010-09-17", "close": 0.1479288, "volume": 9498.0}, {"date": "2010-09-21", "close": 0.1479288, "volume": 8169.0}, {"date": "2010-09-23", "close": 0.1479288, "volume": 21541.0}, {"date": "2010-09-28", "close": 0.13313592, "volume": 13520.0}, {"date": "2010-10-11", "close": 0.12573948, "volume": 27040.0}, {"date": "2010-10-25", "close": 0.14423058, "volume": 13520.0}, {"date": "2010-10-26", "close": 0.13313592, "volume": 33800.0}, {"date": "2010-11-02", "close": 0.13313592, "volume": 4056.0}, {"date": "2010-11-09", "close": 0.11834304, "volume": 40560.0}, {"date": "2010-11-12", "close": 0.10355016, "volume": 127426.0}, {"date": "2010-11-15", "close": 0.10355016, "volume": 37648.0}, {"date": "2010-11-29", "close": 0.10355016, "volume": 18201.0}, {"date": "2010-12-03", "close": 0.1109466, "volume": 27040.0}, {"date": "2010-12-07", "close": 0.10355016, "volume": 39929.0}, {"date": "2010-12-29", "close": 0.0924555, "volume": 1149.0}, {"date": "2011-01-19", "close": 0.09615372, "volume": 27040.0}, {"date": "2011-01-20", "close": 0.10355016, "volume": 14061.0}, {"date": "2011-02-02", "close": 0.09615372, "volume": 54080.0}, {"date": "2011-02-14", "close": 0.1109466, "volume": 71656.0}, {"date": "2011-02-23", "close": 0.09615372, "volume": 5307.0}, {"date": "2011-02-25", "close": 0.09615372, "volume": 27040.0}, {"date": "2011-03-14", "close": 0.0924555, "volume": 58701.0}, {"date": "2011-03-15", "close": 0.0924555, "volume": 55757.0}, {"date": "2011-03-17", "close": 0.08875728, "volume": 67600.0}, {"date": "2011-03-21", "close": 0.0739644, "volume": 4045.0}, {"date": "2011-03-22", "close": 0.10355016, "volume": 48345.0}, {"date": "2011-03-23", "close": 0.10355016, "volume": 23300.0}, {"date": "2011-03-31", "close": 0.09615372, "volume": 8112.0}, {"date": "2011-04-04", "close": 0.1109466, "volume": 24606.0}, {"date": "2011-04-11", "close": 0.08875728, "volume": 67600.0}, {"date": "2011-04-13", "close": 0.1109466, "volume": 5746.0}, {"date": "2011-04-14", "close": 0.08875728, "volume": 58136.0}, {"date": "2011-04-21", "close": 0.08875728, "volume": 87880.0}, {"date": "2011-04-27", "close": 0.08875728, "volume": 5678.0}, {"date": "2011-04-28", "close": 0.08136084, "volume": 20280.0}, {"date": "2011-05-12", "close": 0.08875728, "volume": 52690.0}, {"date": "2011-05-13", "close": 0.08505906, "volume": 1.0}, {"date": "2011-05-26", "close": 0.08505906, "volume": 14061.0}, {"date": "2011-05-27", "close": 0.08505906, "volume": 53538.0}, {"date": "2011-06-03", "close": 0.0739644, "volume": 13520.0}, {"date": "2011-06-15", "close": 0.0739644, "volume": 135.0}, {"date": "2011-06-16", "close": 0.0739644, "volume": 691.0}, {"date": "2011-06-21", "close": 0.0739644, "volume": 28008.0}, {"date": "2011-06-22", "close": 0.08505906, "volume": 68740.0}, {"date": "2011-06-23", "close": 0.07766262, "volume": 216150.0}, {"date": "2011-06-27", "close": 0.08875728, "volume": 37248.0}, {"date": "2011-06-29", "close": 0.09615372, "volume": 135200.0}, {"date": "2011-06-30", "close": 0.08875728, "volume": 134960.0}, {"date": "2011-07-12", "close": 0.08875728, "volume": 33800.0}, {"date": "2011-07-14", "close": 0.08875728, "volume": 4056.0}, {"date": "2011-07-18", "close": 0.08875728, "volume": 3786.0}, {"date": "2011-07-19", "close": 0.08505906, "volume": 59875.0}, {"date": "2011-07-22", "close": 0.09615372, "volume": 8450.0}, {"date": "2011-07-25", "close": 0.0924555, "volume": 75580.0}, {"date": "2011-07-29", "close": 0.07766262, "volume": 16891.0}, {"date": "2011-08-01", "close": 0.07766262, "volume": 11695.0}, {"date": "2011-08-02", "close": 0.07766262, "volume": 196040.0}, {"date": "2011-08-09", "close": 0.06656796, "volume": 5070.0}, {"date": "2011-08-10", "close": 0.06656796, "volume": 24606.0}, {"date": "2011-08-15", "close": 0.063609384, "volume": 9273.0}, {"date": "2011-08-17", "close": 0.0739644, "volume": 135200.0}, {"date": "2011-08-24", "close": 0.08136084, "volume": 74041.0}, {"date": "2011-08-25", "close": 0.08136084, "volume": 71299.0}, {"date": "2011-08-26", "close": 0.0739644, "volume": 2028.0}, {"date": "2011-08-29", "close": 0.0739644, "volume": 59237.0}, {"date": "2011-09-02", "close": 0.07026618, "volume": 10460.0}, {"date": "2011-10-17", "close": 0.05177508, "volume": 5070.0}, {"date": "2011-11-04", "close": 0.060650808, "volume": 13520.0}, {"date": "2011-11-09", "close": 0.063609384, "volume": 6760.0}, {"date": "2011-11-16", "close": 0.064349028, "volume": 67600.0}, {"date": "2011-11-17", "close": 0.06286974, "volume": 53741.0}, {"date": "2011-11-25", "close": 0.065828316, "volume": 27040.0}, {"date": "2011-12-05", "close": 0.065828316, "volume": 67600.0}, {"date": "2011-12-07", "close": 0.06286974, "volume": 53741.0}, {"date": "2011-12-13", "close": 0.06286974, "volume": 2028.0}, {"date": "2011-12-15", "close": 0.06286974, "volume": 13520.0}, {"date": "2011-12-16", "close": 0.0554733, "volume": 32111.0}, {"date": "2012-01-10", "close": 0.0554733, "volume": 54080.0}, {"date": "2012-01-11", "close": 0.0554733, "volume": 6590.0}, {"date": "2012-02-02", "close": 0.054733656, "volume": 64896.0}, {"date": "2012-02-06", "close": 0.0554733, "volume": 13520.0}, {"date": "2012-02-10", "close": 0.057694585, "volume": 112662.0}, {"date": "2012-02-20", "close": 0.06213263, "volume": 2817.0}, {"date": "2012-02-29", "close": 0.06213263, "volume": 41865.0}, {"date": "2012-03-08", "close": 0.06213263, "volume": 1803.0}, {"date": "2012-04-05", "close": 0.06213263, "volume": 11266.0}, {"date": "2012-04-27", "close": 0.05325654, "volume": 1.0}, {"date": "2012-06-08", "close": 0.03550436, "volume": 7511.0}, {"date": "2012-06-25", "close": 0.03550436, "volume": 43263.0}, {"date": "2012-06-26", "close": 0.02662827, "volume": 195485.0}, {"date": "2012-06-27", "close": 0.028403488, "volume": 67408.0}, {"date": "2012-06-29", "close": 0.030178706, "volume": 56332.0}, {"date": "2012-07-17", "close": 0.031066315, "volume": 5633.0}, {"date": "2012-07-19", "close": 0.031066315, "volume": 16899.0}, {"date": "2012-08-10", "close": 0.039054796, "volume": 122987.0}, {"date": "2012-08-17", "close": 0.042605232, "volume": 58848.0}, {"date": "2012-09-10", "close": 0.045268059, "volume": 8037.0}, {"date": "2012-09-17", "close": 0.04438045, "volume": 2253.0}, {"date": "2012-09-28", "close": 0.046155668, "volume": 181835.0}, {"date": "2012-10-10", "close": 0.042605232, "volume": 2817.0}, {"date": "2012-10-12", "close": 0.047043277, "volume": 490081.0}, {"date": "2012-10-15", "close": 0.047930886, "volume": 450649.0}, {"date": "2012-10-31", "close": 0.047930886, "volume": 10590.0}, {"date": "2012-11-12", "close": 0.049706104, "volume": 146461.0}, {"date": "2012-12-13", "close": 0.047043277, "volume": 16899.0}, {"date": "2013-01-02", "close": 0.05325654, "volume": 118295.0}, {"date": "2013-01-03", "close": 0.05325654, "volume": 765887.0}, {"date": "2013-01-04", "close": 0.05325654, "volume": 50698.0}, {"date": "2013-01-07", "close": 0.05325654, "volume": 73230.0}, {"date": "2013-01-08", "close": 0.056806976, "volume": 38124.0}, {"date": "2013-01-16", "close": 0.054144149, "volume": 152094.0}, {"date": "2013-01-17", "close": 0.05325654, "volume": 180260.0}, {"date": "2013-01-18", "close": 0.05325654, "volume": 140828.0}, {"date": "2013-01-22", "close": 0.05325654, "volume": 216.0}, {"date": "2013-01-25", "close": 0.03550436, "volume": 591029.0}, {"date": "2013-01-31", "close": 0.038167187, "volume": 2333.0}, {"date": "2013-02-04", "close": 0.041717623, "volume": 45065.0}, {"date": "2013-02-07", "close": 0.045268059, "volume": 30419.0}, {"date": "2013-02-11", "close": 0.045268059, "volume": 2651.0}, {"date": "2013-02-12", "close": 0.051481322, "volume": 145616.0}, {"date": "2013-02-27", "close": 0.051481322, "volume": 729.0}, {"date": "2013-03-25", "close": 0.042605232, "volume": 56331.0}, {"date": "2013-03-28", "close": 0.041717623, "volume": 936.0}, {"date": "2013-04-10", "close": 0.04438045, "volume": 22532.0}, {"date": "2013-04-15", "close": 0.039942405, "volume": 39432.0}, {"date": "2013-04-16", "close": 0.036391969, "volume": 9804.0}, {"date": "2013-04-26", "close": 0.036391969, "volume": 6532.0}, {"date": "2013-06-12", "close": 0.036391969, "volume": 108343.0}, {"date": "2013-06-13", "close": 0.04438045, "volume": 24887.0}, {"date": "2013-06-18", "close": 0.057694585, "volume": 22532.0}, {"date": "2013-06-26", "close": 0.051481322, "volume": 15464.0}, {"date": "2013-06-28", "close": 0.05325654, "volume": 1098.0}, {"date": "2013-07-01", "close": 0.05325654, "volume": 38333.0}, {"date": "2013-07-10", "close": 0.04438045, "volume": 22532.0}, {"date": "2013-07-12", "close": 0.039942405, "volume": 9565.0}, {"date": "2013-07-19", "close": 0.039942405, "volume": 4045.0}, {"date": "2013-07-25", "close": 0.039942405, "volume": 28166.0}, {"date": "2013-08-07", "close": 0.04438045, "volume": 56331.0}, {"date": "2013-08-12", "close": 0.04438045, "volume": 88412.0}, {"date": "2013-08-19", "close": 0.042605232, "volume": 29292.0}, {"date": "2013-08-20", "close": 0.043492841, "volume": 29292.0}, {"date": "2013-09-06", "close": 0.042183, "volume": 356779.0}, {"date": "2013-09-09", "close": 0.044145, "volume": 12232.0}, {"date": "2013-10-04", "close": 0.044145, "volume": 11468.0}, {"date": "2013-10-07", "close": 0.044145, "volume": 22834.0}, {"date": "2013-10-08", "close": 0.044145, "volume": 12232.0}, {"date": "2013-10-25", "close": 0.041202, "volume": 69317.0}, {"date": "2013-10-29", "close": 0.03924, "volume": 35015.0}, {"date": "2013-11-18", "close": 0.041202, "volume": 7224.0}, {"date": "2013-11-26", "close": 0.041202, "volume": 14826.0}, {"date": "2013-12-23", "close": 0.043164, "volume": 16566.0}, {"date": "2014-01-16", "close": 0.046107, "volume": 20387.0}, {"date": "2014-02-05", "close": 0.046107, "volume": 50968.0}, {"date": "2014-02-07", "close": 0.04905, "volume": 56065.0}, {"date": "2014-02-10", "close": 0.04905, "volume": 147808.0}, {"date": "2014-02-11", "close": 0.04905, "volume": null}, {"date": "2014-02-14", "close": 0.041202, "volume": 112130.0}, {"date": "2014-02-17", "close": 0.044145, "volume": 28033.0}, {"date": "2014-02-18", "close": 0.044145, "volume": 22936.0}, {"date": "2014-02-21", "close": 0.041202, "volume": 61162.0}, {"date": "2014-02-25", "close": 0.041202, "volume": 79001.0}, {"date": "2014-02-27", "close": 0.041202, "volume": 2548.0}, {"date": "2014-03-14", "close": 0.041202, "volume": 15291.0}, {"date": "2014-03-28", "close": 0.040221, "volume": 101937.0}, {"date": "2014-04-03", "close": 0.044145, "volume": 39755.0}, {"date": "2014-04-04", "close": 0.04905, "volume": 78491.0}, {"date": "2014-04-08", "close": 0.044145, "volume": 77472.0}, {"date": "2014-04-09", "close": 0.044145, "volume": 1835.0}, {"date": "2014-04-10", "close": 0.040221, "volume": 73598.0}, {"date": "2014-06-03", "close": 0.041202, "volume": 45872.0}, {"date": "2014-06-04", "close": 0.041202, "volume": 17596.0}, {"date": "2014-06-10", "close": 0.044145, "volume": 33639.0}, {"date": "2014-06-11", "close": 0.04905, "volume": 6037.0}, {"date": "2014-06-16", "close": 0.048069, "volume": 20387.0}, {"date": "2014-07-08", "close": 0.043164, "volume": 99961.0}, {"date": "2014-07-09", "close": 0.043164, "volume": 24857.0}, {"date": "2014-07-10", "close": 0.045126, "volume": 61162.0}, {"date": "2014-07-16", "close": 0.045126, "volume": 40775.0}, {"date": "2014-07-17", "close": 0.045126, "volume": 73802.0}, {"date": "2014-07-21", "close": 0.046107, "volume": 16310.0}, {"date": "2014-07-29", "close": 0.04905, "volume": 40775.0}, {"date": "2014-07-30", "close": 0.048069, "volume": 50968.0}, {"date": "2014-07-31", "close": 0.051012, "volume": 40775.0}, {"date": "2014-08-05", "close": 0.05886, "volume": 101937.0}, {"date": "2014-08-06", "close": 0.05886, "volume": 132518.0}, {"date": "2014-08-07", "close": 0.059841, "volume": 222706.0}, {"date": "2014-08-08", "close": 0.059841, "volume": 19565.0}, {"date": "2014-08-14", "close": 0.053955, "volume": 316004.0}, {"date": "2014-08-15", "close": 0.055917, "volume": 83333.0}, {"date": "2014-08-18", "close": 0.057879, "volume": 86391.0}, {"date": "2014-08-21", "close": 0.061803, "volume": 20387.0}, {"date": "2014-08-25", "close": 0.060822, "volume": 76453.0}, {"date": "2014-08-27", "close": 0.063765, "volume": 130421.0}, {"date": "2014-08-28", "close": 0.063765, "volume": 718713.0}, {"date": "2014-08-29", "close": 0.066708, "volume": 30581.0}, {"date": "2014-09-01", "close": 0.070632, "volume": 93176.0}, {"date": "2014-09-02", "close": 0.075537, "volume": 222828.0}, {"date": "2014-09-04", "close": 0.074556, "volume": 122324.0}, {"date": "2014-09-05", "close": 0.074556, "volume": 122324.0}, {"date": "2014-09-08", "close": 0.072594, "volume": 84811.0}, {"date": "2014-09-11", "close": 0.06867, "volume": 117833.0}, {"date": "2014-09-15", "close": 0.070632, "volume": 32620.0}, {"date": "2014-09-16", "close": 0.071613, "volume": 240571.0}, {"date": "2014-09-17", "close": 0.06867, "volume": 183486.0}, {"date": "2014-09-19", "close": 0.070632, "volume": 285423.0}, {"date": "2014-09-22", "close": 0.070632, "volume": 305810.0}, {"date": "2014-09-23", "close": 0.073575, "volume": 151217.0}, {"date": "2014-09-24", "close": 0.073575, "volume": 30581.0}, {"date": "2014-09-26", "close": 0.073575, "volume": 28033.0}, {"date": "2014-09-29", "close": 0.073575, "volume": 162691.0}, {"date": "2014-10-02", "close": 0.070632, "volume": 3468.0}, {"date": "2014-10-06", "close": 0.070632, "volume": 18608.0}, {"date": "2014-10-07", "close": 0.069651, "volume": 32361.0}, {"date": "2014-10-08", "close": 0.069651, "volume": 26762.0}, {"date": "2014-10-09", "close": 0.06867, "volume": 145492.0}, {"date": "2014-10-13", "close": 0.06867, "volume": 663549.0}, {"date": "2014-10-14", "close": 0.06867, "volume": 109276.0}, {"date": "2014-10-16", "close": 0.073575, "volume": 58152.0}, {"date": "2014-10-17", "close": 0.093195, "volume": 78491.0}, {"date": "2014-10-20", "close": 0.0981, "volume": 987422.0}, {"date": "2014-10-21", "close": 0.103005, "volume": 203195.0}, {"date": "2014-10-22", "close": 0.103005, "volume": 203874.0}, {"date": "2014-10-23", "close": 0.112815, "volume": 306106.0}, {"date": "2014-10-24", "close": 0.14715, "volume": 1158512.0}, {"date": "2014-10-27", "close": 0.161865, "volume": 1386424.0}, {"date": "2014-10-28", "close": 0.152055, "volume": 309278.0}, {"date": "2014-10-31", "close": 0.171675, "volume": 960944.0}, {"date": "2014-11-03", "close": 0.210915, "volume": 651101.0}, {"date": "2014-11-04", "close": 0.1962, "volume": 235460.0}, {"date": "2014-11-05", "close": 0.21582, "volume": 308577.0}, {"date": "2014-11-06", "close": 0.20601, "volume": 376186.0}, {"date": "2014-11-07", "close": 0.21582, "volume": 1118534.0}, {"date": "2014-11-10", "close": 0.201105, "volume": 190022.0}, {"date": "2014-11-11", "close": 0.191295, "volume": 228403.0}, {"date": "2014-11-12", "close": 0.15696, "volume": 385594.0}, {"date": "2014-11-13", "close": 0.1962, "volume": 501018.0}, {"date": "2014-11-14", "close": 0.17658, "volume": 59429.0}, {"date": "2014-11-17", "close": 0.18639, "volume": 46663.0}, {"date": "2014-11-18", "close": 0.16677, "volume": 321522.0}, {"date": "2014-11-19", "close": 0.171675, "volume": 47715.0}, {"date": "2014-11-20", "close": 0.181485, "volume": 110219.0}, {"date": "2014-11-21", "close": 0.17658, "volume": 451183.0}, {"date": "2014-11-25", "close": 0.18639, "volume": 105958.0}, {"date": "2014-11-26", "close": 0.181485, "volume": 15800.0}, {"date": "2014-11-27", "close": 0.18639, "volume": 58476.0}, {"date": "2014-11-28", "close": 0.17658, "volume": 10194.0}, {"date": "2014-12-01", "close": 0.152055, "volume": 369662.0}, {"date": "2014-12-02", "close": 0.13734, "volume": 66769.0}, {"date": "2014-12-03", "close": 0.14715, "volume": 107729.0}, {"date": "2014-12-08", "close": 0.132435, "volume": 121200.0}, {"date": "2014-12-09", "close": 0.12753, "volume": 352077.0}, {"date": "2014-12-10", "close": 0.10791, "volume": 65494.0}, {"date": "2014-12-11", "close": 0.112815, "volume": 94627.0}, {"date": "2014-12-12", "close": 0.11772, "volume": 107798.0}, {"date": "2014-12-15", "close": 0.10791, "volume": 47320.0}, {"date": "2014-12-17", "close": 0.10791, "volume": 33414.0}, {"date": "2014-12-18", "close": 0.11772, "volume": 40775.0}, {"date": "2014-12-19", "close": 0.132435, "volume": 20387.0}, {"date": "2014-12-22", "close": 0.122625, "volume": 18349.0}, {"date": "2014-12-23", "close": 0.112815, "volume": 53517.0}, {"date": "2014-12-24", "close": 0.112815, "volume": 15291.0}, {"date": "2015-01-02", "close": 0.14715, "volume": 89794.0}, {"date": "2015-01-05", "close": 0.17658, "volume": 94581.0}, {"date": "2015-01-06", "close": 0.17658, "volume": 33615.0}, {"date": "2015-01-12", "close": 0.16677, "volume": 20412.0}, {"date": "2015-01-13", "close": 0.16677, "volume": 137637.0}, {"date": "2015-01-14", "close": 0.15696, "volume": 25484.0}, {"date": "2015-01-15", "close": 0.16677, "volume": 50968.0}, {"date": "2015-01-16", "close": 0.16677, "volume": 100917.0}, {"date": "2015-01-20", "close": 0.14715, "volume": 71356.0}, {"date": "2015-01-22", "close": 0.161865, "volume": 20387.0}, {"date": "2015-01-30", "close": 0.12753, "volume": 2780.0}, {"date": "2015-02-02", "close": 0.14715, "volume": 4077.0}, {"date": "2015-02-03", "close": 0.14715, "volume": 2548.0}, {"date": "2015-02-05", "close": 0.132435, "volume": 120285.0}, {"date": "2015-02-09", "close": 0.132435, "volume": 3926.0}, {"date": "2015-02-10", "close": 0.132435, "volume": 28542.0}, {"date": "2015-02-11", "close": 0.13734, "volume": 40775.0}, {"date": "2015-02-12", "close": 0.14715, "volume": 22426.0}, {"date": "2015-02-17", "close": 0.14715, "volume": 2039.0}, {"date": "2015-02-18", "close": 0.14715, "volume": 2548.0}, {"date": "2015-02-20", "close": 0.14715, "volume": 25484.0}, {"date": "2015-02-23", "close": 0.12753, "volume": 33129.0}, {"date": "2015-02-24", "close": 0.12753, "volume": 54329.0}, {"date": "2015-02-26", "close": 0.16677, "volume": 39246.0}, {"date": "2015-02-27", "close": 0.16677, "volume": 85627.0}, {"date": "2015-03-02", "close": 0.152055, "volume": 1325.0}, {"date": "2015-03-09", "close": 0.152055, "volume": 25484.0}, {"date": "2015-03-10", "close": 0.16677, "volume": 100917.0}, {"date": "2015-03-11", "close": 0.18639, "volume": 305004.0}, {"date": "2015-03-12", "close": 0.191295, "volume": 86568.0}, {"date": "2015-03-13", "close": 0.17658, "volume": 46584.0}, {"date": "2015-03-16", "close": 0.17658, "volume": 162320.0}, {"date": "2015-03-17", "close": 0.17658, "volume": 91743.0}, {"date": "2015-03-18", "close": 0.17658, "volume": 92049.0}, {"date": "2015-03-20", "close": 0.17658, "volume": 103568.0}, {"date": "2015-03-23", "close": 0.15696, "volume": 271831.0}, {"date": "2015-03-24", "close": 0.15696, "volume": 50968.0}, {"date": "2015-03-26", "close": 0.13734, "volume": 101937.0}, {"date": "2015-03-27", "close": 0.13734, "volume": 76453.0}, {"date": "2015-03-31", "close": 0.152055, "volume": 33639.0}, {"date": "2015-04-01", "close": 0.152055, "volume": 20387.0}, {"date": "2015-04-08", "close": 0.15696, "volume": 45829.0}, {"date": "2015-04-13", "close": 0.181485, "volume": 198886.0}, {"date": "2015-04-14", "close": 0.16677, "volume": 20387.0}, {"date": "2015-04-15", "close": 0.16677, "volume": 54027.0}, {"date": "2015-04-16", "close": 0.17658, "volume": 10438.0}, {"date": "2015-04-17", "close": 0.16677, "volume": 44852.0}, {"date": "2015-04-20", "close": 0.16677, "volume": 40775.0}, {"date": "2015-04-21", "close": 0.16677, "volume": 18009.0}, {"date": "2015-04-22", "close": 0.152055, "volume": 138832.0}, {"date": "2015-04-23", "close": 0.15696, "volume": 10194.0}, {"date": "2015-04-24", "close": 0.14715, "volume": 20387.0}, {"date": "2015-04-27", "close": 0.152055, "volume": 10194.0}, {"date": "2015-04-28", "close": 0.14715, "volume": 64220.0}, {"date": "2015-04-29", "close": 0.14715, "volume": 263761.0}, {"date": "2015-04-30", "close": 0.142245, "volume": 20387.0}, {"date": "2015-05-01", "close": 0.14715, "volume": 20387.0}, {"date": "2015-05-04", "close": 0.14715, "volume": 11343.0}, {"date": "2015-05-05", "close": 0.14715, "volume": 135503.0}, {"date": "2015-05-06", "close": 0.14715, "volume": 101937.0}, {"date": "2015-05-13", "close": 0.14715, "volume": 113689.0}, {"date": "2015-05-14", "close": 0.142245, "volume": 4558.0}, {"date": "2015-05-15", "close": 0.142245, "volume": 10194.0}, {"date": "2015-05-18", "close": 0.132435, "volume": 619266.0}, {"date": "2015-05-19", "close": 0.13734, "volume": 92457.0}, {"date": "2015-05-20", "close": 0.13734, "volume": 61162.0}, {"date": "2015-05-22", "close": 0.13734, "volume": 5097.0}, {"date": "2015-05-25", "close": 0.14715, "volume": 168060.0}, {"date": "2015-05-26", "close": 0.14715, "volume": 50968.0}, {"date": "2015-05-29", "close": 0.142245, "volume": 35678.0}, {"date": "2015-06-02", "close": 0.132435, "volume": 81549.0}, {"date": "2015-06-03", "close": 0.132435, "volume": 18298.0}, {"date": "2015-06-04", "close": 0.12753, "volume": 109582.0}, {"date": "2015-06-05", "close": 0.132435, "volume": 206932.0}, {"date": "2015-06-09", "close": 0.132435, "volume": 87666.0}, {"date": "2015-06-10", "close": 0.12753, "volume": 281346.0}, {"date": "2015-06-11", "close": 0.12753, "volume": 197757.0}, {"date": "2015-06-12", "close": 0.12753, "volume": 50968.0}, {"date": "2015-06-16", "close": 0.132435, "volume": 35168.0}, {"date": "2015-06-17", "close": 0.13734, "volume": 31317.0}, {"date": "2015-06-18", "close": 0.14715, "volume": 145034.0}, {"date": "2015-06-19", "close": 0.14715, "volume": 50968.0}, {"date": "2015-06-23", "close": 0.152055, "volume": 2891378.0}, {"date": "2015-06-24", "close": 0.16677, "volume": 183487.0}, {"date": "2015-06-25", "close": 0.181485, "volume": 170234.0}, {"date": "2015-06-26", "close": 0.18639, "volume": 131325.0}, {"date": "2015-06-29", "close": 0.16677, "volume": 184679.0}, {"date": "2015-06-30", "close": 0.15696, "volume": 42304.0}, {"date": "2015-07-01", "close": 0.161865, "volume": 637.0}, {"date": "2015-07-02", "close": 0.16677, "volume": 3058.0}, {"date": "2015-07-06", "close": 0.16677, "volume": 217125.0}, {"date": "2015-07-07", "close": 0.16677, "volume": 101937.0}, {"date": "2015-07-09", "close": 0.16677, "volume": 36897.0}, {"date": "2015-07-10", "close": 0.15696, "volume": 61162.0}, {"date": "2015-07-13", "close": 0.15696, "volume": 40775.0}, {"date": "2015-07-15", "close": 0.18639, "volume": 32620.0}, {"date": "2015-07-16", "close": 0.17658, "volume": 125935.0}, {"date": "2015-07-17", "close": 0.191295, "volume": 34106.0}, {"date": "2015-07-20", "close": 0.191295, "volume": 15843.0}, {"date": "2015-07-21", "close": 0.1962, "volume": 89704.0}, {"date": "2015-07-23", "close": 0.191295, "volume": 17329.0}, {"date": "2015-07-24", "close": 0.191295, "volume": 102956.0}, {"date": "2015-07-27", "close": 0.1962, "volume": 59.0}, {"date": "2015-07-29", "close": 0.18639, "volume": 113346.0}, {"date": "2015-07-30", "close": 0.18639, "volume": 17329.0}, {"date": "2015-08-04", "close": 0.171675, "volume": 30581.0}, {"date": "2015-08-05", "close": 0.18639, "volume": 272681.0}, {"date": "2015-08-10", "close": 0.181485, "volume": 361876.0}, {"date": "2015-08-11", "close": 0.16677, "volume": 139857.0}, {"date": "2015-08-12", "close": 0.18639, "volume": 93458.0}, {"date": "2015-08-13", "close": 0.17658, "volume": 6116.0}, {"date": "2015-08-17", "close": 0.16677, "volume": 94292.0}, {"date": "2015-08-18", "close": 0.16677, "volume": 33129.0}, {"date": "2015-08-19", "close": 0.161865, "volume": 82059.0}, {"date": "2015-08-20", "close": 0.16677, "volume": 106975.0}, {"date": "2015-08-21", "close": 0.161865, "volume": 92642.0}, {"date": "2015-08-24", "close": 0.14715, "volume": 217185.0}, {"date": "2015-08-25", "close": 0.152055, "volume": 67278.0}, {"date": "2015-08-26", "close": 0.152055, "volume": 2436.0}, {"date": "2015-08-27", "close": 0.152055, "volume": 13432.0}, {"date": "2015-08-28", "close": 0.152055, "volume": 101937.0}, {"date": "2015-08-31", "close": 0.171675, "volume": 25484.0}, {"date": "2015-09-01", "close": 0.16677, "volume": 5097.0}, {"date": "2015-09-02", "close": 0.15696, "volume": 33459.0}, {"date": "2015-09-03", "close": 0.15696, "volume": 7136.0}, {"date": "2015-09-07", "close": 0.13734, "volume": 180.0}, {"date": "2015-09-08", "close": 0.15696, "volume": 5097.0}, {"date": "2015-09-09", "close": 0.14715, "volume": 101937.0}, {"date": "2015-09-10", "close": 0.15696, "volume": 20387.0}, {"date": "2015-09-11", "close": 0.15696, "volume": 15291.0}, {"date": "2015-09-14", "close": 0.15696, "volume": 8155.0}, {"date": "2015-09-17", "close": 0.15696, "volume": 50968.0}, {"date": "2015-09-18", "close": 0.16677, "volume": 20387.0}, {"date": "2015-09-22", "close": 0.14715, "volume": 76113.0}, {"date": "2015-09-23", "close": 0.14715, "volume": 53007.0}, {"date": "2015-09-28", "close": 0.14715, "volume": 63427.0}, {"date": "2015-09-29", "close": 0.14715, "volume": 112130.0}, {"date": "2015-09-30", "close": 0.14715, "volume": 16310.0}, {"date": "2015-10-01", "close": 0.142245, "volume": 25484.0}, {"date": "2015-10-02", "close": 0.11772, "volume": 135169.0}, {"date": "2015-10-06", "close": 0.11772, "volume": 131453.0}, {"date": "2015-10-07", "close": 0.122625, "volume": 24720.0}, {"date": "2015-10-08", "close": 0.142245, "volume": 6116.0}, {"date": "2015-10-09", "close": 0.142245, "volume": 47312.0}, {"date": "2015-10-14", "close": 0.14715, "volume": 42371.0}, {"date": "2015-10-15", "close": 0.161865, "volume": 25484.0}, {"date": "2015-10-16", "close": 0.14715, "volume": 55638.0}, {"date": "2015-10-19", "close": 0.14715, "volume": 20387.0}, {"date": "2015-10-23", "close": 0.13734, "volume": 79756.0}, {"date": "2015-10-26", "close": 0.12753, "volume": 47468.0}, {"date": "2015-10-27", "close": 0.132435, "volume": 74791.0}, {"date": "2015-10-28", "close": 0.13734, "volume": 137381.0}, {"date": "2015-10-29", "close": 0.142245, "volume": 219050.0}, {"date": "2015-10-30", "close": 0.142245, "volume": 266565.0}, {"date": "2015-11-03", "close": 0.16677, "volume": 11111.0}, {"date": "2015-11-04", "close": 0.14715, "volume": 451916.0}, {"date": "2015-11-06", "close": 0.14715, "volume": 100238.0}, {"date": "2015-11-09", "close": 0.17658, "volume": 387530.0}, {"date": "2015-11-10", "close": 0.14715, "volume": 350153.0}, {"date": "2015-11-11", "close": 0.14715, "volume": 14271.0}, {"date": "2015-11-12", "close": 0.142245, "volume": 25484.0}, {"date": "2015-11-13", "close": 0.14715, "volume": 142712.0}, {"date": "2015-11-16", "close": 0.142245, "volume": 46038.0}, {"date": "2015-11-17", "close": 0.13734, "volume": 173640.0}, {"date": "2015-11-18", "close": 0.132435, "volume": 471794.0}, {"date": "2015-11-19", "close": 0.12753, "volume": 202211.0}, {"date": "2015-11-20", "close": 0.132435, "volume": 10194.0}, {"date": "2015-11-23", "close": 0.132435, "volume": 108290.0}, {"date": "2015-11-24", "close": 0.132435, "volume": 211875.0}, {"date": "2015-11-25", "close": 0.132435, "volume": 8155.0}, {"date": "2015-11-26", "close": 0.13734, "volume": 455802.0}, {"date": "2015-11-27", "close": 0.152055, "volume": 261724.0}, {"date": "2015-11-30", "close": 0.152055, "volume": 275355.0}, {"date": "2015-12-01", "close": 0.15696, "volume": 165312.0}, {"date": "2015-12-02", "close": 0.14715, "volume": 625373.0}, {"date": "2015-12-04", "close": 0.15696, "volume": 196186.0}, {"date": "2015-12-07", "close": 0.152055, "volume": 30906.0}, {"date": "2015-12-10", "close": 0.15696, "volume": 362394.0}, {"date": "2015-12-11", "close": 0.16677, "volume": 21051.0}, {"date": "2015-12-15", "close": 0.14715, "volume": 249745.0}, {"date": "2015-12-16", "close": 0.152055, "volume": 126143.0}, {"date": "2015-12-18", "close": 0.142245, "volume": 2773.0}, {"date": "2015-12-22", "close": 0.13734, "volume": 116386.0}, {"date": "2015-12-23", "close": 0.12753, "volume": 90440.0}, {"date": "2015-12-30", "close": 0.152055, "volume": 72980.0}, {"date": "2016-01-05", "close": 0.132435, "volume": 6267.0}, {"date": "2016-01-08", "close": 0.12753, "volume": 209464.0}, {"date": "2016-01-12", "close": 0.122625, "volume": 77472.0}, {"date": "2016-01-13", "close": 0.12753, "volume": 232858.0}, {"date": "2016-01-14", "close": 0.13734, "volume": 15297.0}, {"date": "2016-01-18", "close": 0.12753, "volume": 34659.0}, {"date": "2016-01-19", "close": 0.12753, "volume": 10194.0}, {"date": "2016-01-20", "close": 0.13734, "volume": 104771.0}, {"date": "2016-01-21", "close": 0.12753, "volume": 10922.0}, {"date": "2016-01-22", "close": 0.12753, "volume": 10194.0}, {"date": "2016-01-25", "close": 0.12753, "volume": 38719.0}, {"date": "2016-01-28", "close": 0.12753, "volume": 3920.0}, {"date": "2016-01-29", "close": 0.12753, "volume": 5607.0}, {"date": "2016-02-01", "close": 0.10791, "volume": 22691.0}, {"date": "2016-02-03", "close": 0.14715, "volume": 84022.0}, {"date": "2016-02-08", "close": 0.12753, "volume": 11213.0}, {"date": "2016-02-09", "close": 0.14715, "volume": 39206.0}, {"date": "2016-02-10", "close": 0.112815, "volume": 254842.0}, {"date": "2016-02-12", "close": 0.112815, "volume": 20387.0}, {"date": "2016-02-15", "close": 0.11772, "volume": 76453.0}, {"date": "2016-02-17", "close": 0.12753, "volume": 50968.0}, {"date": "2016-02-18", "close": 0.13734, "volume": 39207.0}, {"date": "2016-02-19", "close": 0.132435, "volume": 66533.0}, {"date": "2016-02-22", "close": 0.132435, "volume": 18349.0}, {"date": "2016-02-24", "close": 0.122625, "volume": 61162.0}, {"date": "2016-02-26", "close": 0.112815, "volume": 294468.0}, {"date": "2016-02-29", "close": 0.0981, "volume": 265036.0}, {"date": "2016-03-02", "close": 0.103005, "volume": 32615.0}, {"date": "2016-03-03", "close": 0.11772, "volume": 20387.0}, {"date": "2016-03-04", "close": 0.11772, "volume": 248288.0}, {"date": "2016-03-07", "close": 0.132435, "volume": 39518.0}, {"date": "2016-03-10", "close": 0.14715, "volume": 175957.0}, {"date": "2016-03-11", "close": 0.132435, "volume": 15291.0}, {"date": "2016-03-15", "close": 0.142245, "volume": 32339.0}, {"date": "2016-03-16", "close": 0.142245, "volume": 343.0}, {"date": "2016-03-18", "close": 0.142245, "volume": 16990.0}, {"date": "2016-03-21", "close": 0.142245, "volume": 22426.0}, {"date": "2016-03-22", "close": 0.132435, "volume": 23936.0}, {"date": "2016-03-23", "close": 0.142245, "volume": 44978.0}, {"date": "2016-03-30", "close": 0.13734, "volume": 7645.0}, {"date": "2016-03-31", "close": 0.13734, "volume": 210045.0}, {"date": "2016-04-01", "close": 0.122625, "volume": 8155.0}, {"date": "2016-04-05", "close": 0.13734, "volume": 38890.0}, {"date": "2016-04-06", "close": 0.13734, "volume": 2979.0}, {"date": "2016-04-11", "close": 0.13734, "volume": 15267.0}, {"date": "2016-04-12", "close": 0.13734, "volume": 1962.0}, {"date": "2016-04-13", "close": 0.13734, "volume": 50968.0}, {"date": "2016-04-14", "close": 0.13734, "volume": 25484.0}, {"date": "2016-04-19", "close": 0.112815, "volume": 101937.0}, {"date": "2016-04-20", "close": 0.132435, "volume": 20387.0}, {"date": "2016-04-26", "close": 0.12753, "volume": 15874.0}, {"date": "2016-04-27", "close": 0.122625, "volume": 61846.0}, {"date": "2016-04-28", "close": 0.13734, "volume": 241876.0}, {"date": "2016-05-04", "close": 0.11772, "volume": 258716.0}, {"date": "2016-05-05", "close": 0.11772, "volume": 28954.0}, {"date": "2016-05-06", "close": 0.112815, "volume": 220529.0}, {"date": "2016-05-09", "close": 0.112815, "volume": 53916.0}, {"date": "2016-05-10", "close": 0.11772, "volume": 69396.0}, {"date": "2016-05-11", "close": 0.10791, "volume": 1267.0}, {"date": "2016-05-12", "close": 0.11772, "volume": 211886.0}, {"date": "2016-05-13", "close": 0.11772, "volume": 2274.0}, {"date": "2016-05-16", "close": 0.11772, "volume": 32870.0}, {"date": "2016-05-18", "close": 0.11772, "volume": 49128.0}, {"date": "2016-05-19", "close": 0.11772, "volume": 11637.0}, {"date": "2016-05-20", "close": 0.11772, "volume": 30581.0}, {"date": "2016-05-23", "close": 0.11772, "volume": 30581.0}, {"date": "2016-05-24", "close": 0.11772, "volume": 100734.0}, {"date": "2016-05-30", "close": 0.0981, "volume": 192775.0}, {"date": "2016-06-01", "close": 0.0981, "volume": 31600.0}, {"date": "2016-06-06", "close": 0.10791, "volume": 147080.0}, {"date": "2016-06-07", "close": 0.112815, "volume": 114331.0}, {"date": "2016-06-08", "close": 0.11772, "volume": 158613.0}, {"date": "2016-06-09", "close": 0.11772, "volume": 168196.0}, {"date": "2016-06-10", "close": 0.112815, "volume": 158859.0}, {"date": "2016-06-14", "close": 0.112815, "volume": 93537.0}, {"date": "2016-06-16", "close": 0.103005, "volume": 20387.0}, {"date": "2016-06-17", "close": 0.10791, "volume": 54398.0}, {"date": "2016-06-20", "close": 0.10791, "volume": 541.0}, {"date": "2016-06-21", "close": 0.10791, "volume": 41253.0}, {"date": "2016-06-22", "close": 0.10791, "volume": 160425.0}, {"date": "2016-06-23", "close": 0.112815, "volume": 50968.0}, {"date": "2016-06-24", "close": 0.112815, "volume": 61162.0}, {"date": "2016-06-27", "close": 0.103005, "volume": 413803.0}, {"date": "2016-06-28", "close": 0.0981, "volume": 173293.0}, {"date": "2016-06-29", "close": 0.122625, "volume": 646202.0}, {"date": "2016-06-30", "close": 0.112815, "volume": 75062.0}, {"date": "2016-07-04", "close": 0.11772, "volume": 48930.0}, {"date": "2016-07-05", "close": 0.132435, "volume": 54304.0}, {"date": "2016-07-06", "close": 0.132435, "volume": 18060.0}, {"date": "2016-07-07", "close": 0.132435, "volume": 15458.0}, {"date": "2016-07-08", "close": 0.122625, "volume": 48171.0}, {"date": "2016-07-11", "close": 0.112815, "volume": 2959.0}, {"date": "2016-07-12", "close": 0.122625, "volume": 116016.0}, {"date": "2016-07-13", "close": 0.122625, "volume": 113.0}, {"date": "2016-07-14", "close": 0.122625, "volume": 29171.0}, {"date": "2016-07-20", "close": 0.132435, "volume": 218719.0}, {"date": "2016-07-21", "close": 0.12753, "volume": 141016.0}, {"date": "2016-07-22", "close": 0.12753, "volume": 152358.0}, {"date": "2016-07-25", "close": 0.12753, "volume": 50968.0}, {"date": "2016-07-26", "close": 0.13734, "volume": 535915.0}, {"date": "2016-07-27", "close": 0.152055, "volume": 392313.0}, {"date": "2016-07-28", "close": 0.16677, "volume": 412330.0}, {"date": "2016-07-29", "close": 0.161865, "volume": 136213.0}, {"date": "2016-08-01", "close": 0.161865, "volume": 314540.0}, {"date": "2016-08-02", "close": 0.16677, "volume": 195296.0}, {"date": "2016-08-03", "close": 0.15696, "volume": 57339.0}, {"date": "2016-08-04", "close": 0.15696, "volume": 14158.0}, {"date": "2016-08-05", "close": 0.15696, "volume": 11326.0}, {"date": "2016-08-08", "close": 0.14715, "volume": 135300.0}, {"date": "2016-08-09", "close": 0.15696, "volume": 89860.0}, {"date": "2016-08-10", "close": 0.15696, "volume": 32620.0}, {"date": "2016-08-11", "close": 0.15696, "volume": 35679.0}, {"date": "2016-08-12", "close": 0.15696, "volume": 80986.0}, {"date": "2016-08-15", "close": 0.152055, "volume": 16130.0}, {"date": "2016-08-17", "close": 0.152055, "volume": 161932.0}, {"date": "2016-08-19", "close": 0.12753, "volume": 275071.0}, {"date": "2016-08-22", "close": 0.13734, "volume": 125160.0}, {"date": "2016-08-23", "close": 0.142245, "volume": 51836.0}, {"date": "2016-08-24", "close": 0.13734, "volume": 66706.0}, {"date": "2016-08-25", "close": 0.14715, "volume": 39834.0}, {"date": "2016-08-30", "close": 0.14715, "volume": 13591.0}, {"date": "2016-08-31", "close": 0.14715, "volume": 144262.0}, {"date": "2016-09-01", "close": 0.14715, "volume": 19317.0}, {"date": "2016-09-05", "close": 0.13734, "volume": 764526.0}, {"date": "2016-09-06", "close": 0.14715, "volume": 227183.0}, {"date": "2016-09-09", "close": 0.152055, "volume": 1952.0}, {"date": "2016-09-12", "close": 0.142245, "volume": 101665.0}, {"date": "2016-09-14", "close": 0.142245, "volume": 103778.0}, {"date": "2016-09-15", "close": 0.132435, "volume": 102381.0}, {"date": "2016-09-16", "close": 0.132435, "volume": 12534.0}, {"date": "2016-09-19", "close": 0.14715, "volume": 21786.0}, {"date": "2016-09-20", "close": 0.14715, "volume": 140730.0}, {"date": "2016-09-22", "close": 0.14715, "volume": 49091.0}, {"date": "2016-10-03", "close": 0.15696, "volume": 101937.0}, {"date": "2016-10-04", "close": 0.152055, "volume": 16310.0}, {"date": "2016-10-05", "close": 0.152055, "volume": 40929.0}, {"date": "2016-10-11", "close": 0.14715, "volume": 25006.0}, {"date": "2016-10-12", "close": 0.12753, "volume": 100653.0}, {"date": "2016-10-13", "close": 0.14715, "volume": 26616.0}, {"date": "2016-10-14", "close": 0.122625, "volume": 103192.0}, {"date": "2016-10-17", "close": 0.132435, "volume": 92947.0}, {"date": "2016-10-18", "close": 0.14715, "volume": 358512.0}, {"date": "2016-10-19", "close": 0.152055, "volume": 25484.0}, {"date": "2016-10-20", "close": 0.14715, "volume": 305807.0}, {"date": "2016-10-21", "close": 0.161865, "volume": 594985.0}, {"date": "2016-10-24", "close": 0.16677, "volume": 410141.0}, {"date": "2016-10-25", "close": 0.16677, "volume": 1537023.0}, {"date": "2016-10-26", "close": 0.16677, "volume": 248872.0}, {"date": "2016-11-01", "close": 0.17658, "volume": 295002.0}, {"date": "2016-11-02", "close": 0.16677, "volume": 24278.0}, {"date": "2016-11-03", "close": 0.161865, "volume": 79275.0}, {"date": "2016-11-04", "close": 0.15696, "volume": 101937.0}, {"date": "2016-11-07", "close": 0.16677, "volume": 71788.0}, {"date": "2016-11-08", "close": 0.171675, "volume": 116663.0}, {"date": "2016-11-09", "close": 0.152055, "volume": 93490.0}, {"date": "2016-11-10", "close": 0.16677, "volume": 70092.0}, {"date": "2016-11-11", "close": 0.171675, "volume": 24482.0}, {"date": "2016-11-14", "close": 0.15696, "volume": 36697.0}, {"date": "2016-11-15", "close": 0.152055, "volume": 89182.0}, {"date": "2016-11-16", "close": 0.171675, "volume": 18067.0}, {"date": "2016-11-17", "close": 0.16677, "volume": 8419.0}, {"date": "2016-11-21", "close": 0.161865, "volume": 104013.0}, {"date": "2016-11-22", "close": 0.15696, "volume": 285707.0}, {"date": "2016-11-23", "close": 0.15696, "volume": 67788.0}, {"date": "2016-11-25", "close": 0.15696, "volume": 244294.0}, {"date": "2016-11-30", "close": 0.14715, "volume": 248983.0}, {"date": "2016-12-01", "close": 0.15696, "volume": 388175.0}, {"date": "2016-12-02", "close": 0.152055, "volume": 13554.0}, {"date": "2016-12-05", "close": 0.14715, "volume": 152905.0}, {"date": "2016-12-06", "close": 0.14715, "volume": 24681.0}, {"date": "2016-12-07", "close": 0.14715, "volume": 977270.0}, {"date": "2016-12-08", "close": 0.14715, "volume": 247604.0}, {"date": "2016-12-09", "close": 0.13734, "volume": 290519.0}, {"date": "2016-12-12", "close": 0.142245, "volume": 30578.0}, {"date": "2016-12-13", "close": 0.161865, "volume": 20387.0}, {"date": "2016-12-14", "close": 0.161865, "volume": 93344.0}, {"date": "2016-12-15", "close": 0.142245, "volume": 6294.0}, {"date": "2016-12-16", "close": 0.142245, "volume": 10194.0}, {"date": "2016-12-23", "close": 0.142245, "volume": 10194.0}, {"date": "2016-12-29", "close": 0.152055, "volume": 32620.0}, {"date": "2016-12-30", "close": 0.14715, "volume": 137615.0}, {"date": "2017-01-03", "close": 0.14715, "volume": 33505.0}, {"date": "2017-01-04", "close": 0.14715, "volume": 32754.0}, {"date": "2017-01-06", "close": 0.14715, "volume": 15291.0}, {"date": "2017-01-09", "close": 0.142245, "volume": 10194.0}, {"date": "2017-01-10", "close": 0.142245, "volume": 101843.0}, {"date": "2017-01-11", "close": 0.14715, "volume": 138536.0}, {"date": "2017-01-12", "close": 0.14715, "volume": 80628.0}, {"date": "2017-01-13", "close": 0.152055, "volume": 79547.0}, {"date": "2017-01-16", "close": 0.152055, "volume": 60935.0}, {"date": "2017-01-18", "close": 0.152055, "volume": 103364.0}, {"date": "2017-01-24", "close": 0.14715, "volume": 543067.0}, {"date": "2017-01-25", "close": 0.142245, "volume": 76453.0}, {"date": "2017-01-27", "close": 0.14715, "volume": 43045.0}, {"date": "2017-01-30", "close": 0.142245, "volume": 290477.0}, {"date": "2017-01-31", "close": 0.142245, "volume": 203788.0}, {"date": "2017-02-01", "close": 0.14715, "volume": 556431.0}, {"date": "2017-02-02", "close": 0.142245, "volume": 172062.0}, {"date": "2017-02-03", "close": 0.13734, "volume": 68563.0}, {"date": "2017-02-06", "close": 0.13734, "volume": 24444.0}, {"date": "2017-02-07", "close": 0.142245, "volume": 50968.0}, {"date": "2017-02-08", "close": 0.142245, "volume": 25352.0}, {"date": "2017-02-09", "close": 0.142245, "volume": 241012.0}, {"date": "2017-02-10", "close": 0.142245, "volume": 252462.0}, {"date": "2017-02-13", "close": 0.142245, "volume": 367881.0}, {"date": "2017-02-14", "close": 0.142245, "volume": 2101.0}, {"date": "2017-02-15", "close": 0.142245, "volume": 20387.0}, {"date": "2017-02-16", "close": 0.13734, "volume": 153560.0}, {"date": "2017-02-20", "close": 0.142245, "volume": 104439.0}, {"date": "2017-02-21", "close": 0.13734, "volume": 108308.0}, {"date": "2017-02-22", "close": 0.14715, "volume": 127421.0}, {"date": "2017-02-23", "close": 0.14715, "volume": 103581.0}, {"date": "2017-02-24", "close": 0.142245, "volume": 207901.0}, {"date": "2017-02-27", "close": 0.142245, "volume": 43516.0}, {"date": "2017-02-28", "close": 0.13734, "volume": 246003.0}, {"date": "2017-03-01", "close": 0.13734, "volume": 277772.0}, {"date": "2017-03-02", "close": 0.14715, "volume": 81876.0}, {"date": "2017-03-03", "close": 0.142245, "volume": 79459.0}, {"date": "2017-03-06", "close": 0.142245, "volume": 31600.0}, {"date": "2017-03-07", "close": 0.142245, "volume": 52028.0}, {"date": "2017-03-08", "close": 0.12753, "volume": 390348.0}, {"date": "2017-03-10", "close": 0.142245, "volume": 9995.0}, {"date": "2017-03-13", "close": 0.142245, "volume": 44683.0}, {"date": "2017-03-14", "close": 0.142245, "volume": 17855.0}, {"date": "2017-03-16", "close": 0.142245, "volume": 4085.0}, {"date": "2017-03-17", "close": 0.13734, "volume": 20387.0}, {"date": "2017-03-21", "close": 0.142245, "volume": 326198.0}, {"date": "2017-03-22", "close": 0.15696, "volume": 870158.0}, {"date": "2017-03-23", "close": 0.14715, "volume": 475998.0}, {"date": "2017-03-24", "close": 0.15696, "volume": 871563.0}, {"date": "2017-03-27", "close": 0.161865, "volume": 63710.0}, {"date": "2017-03-28", "close": 0.14715, "volume": 302792.0}, {"date": "2017-03-30", "close": 0.14715, "volume": 130393.0}, {"date": "2017-03-31", "close": 0.13734, "volume": 248486.0}, {"date": "2017-04-03", "close": 0.13734, "volume": 169379.0}, {"date": "2017-04-04", "close": 0.13734, "volume": 9010.0}, {"date": "2017-04-05", "close": 0.13734, "volume": 103120.0}, {"date": "2017-04-07", "close": 0.12753, "volume": 463186.0}, {"date": "2017-04-10", "close": 0.13734, "volume": 104815.0}, {"date": "2017-04-11", "close": 0.12753, "volume": 81549.0}, {"date": "2017-04-12", "close": 0.13734, "volume": 105414.0}, {"date": "2017-04-13", "close": 0.142245, "volume": 159010.0}, {"date": "2017-04-18", "close": 0.132435, "volume": 15291.0}, {"date": "2017-04-19", "close": 0.112815, "volume": 428061.0}, {"date": "2017-04-20", "close": 0.112815, "volume": 127080.0}, {"date": "2017-04-21", "close": 0.12753, "volume": 14193.0}, {"date": "2017-04-24", "close": 0.11772, "volume": 238532.0}, {"date": "2017-04-26", "close": 0.112815, "volume": 1019891.0}, {"date": "2017-04-27", "close": 0.112815, "volume": 10194.0}, {"date": "2017-04-28", "close": 0.11772, "volume": 46659.0}, {"date": "2017-05-02", "close": 0.10791, "volume": 199572.0}, {"date": "2017-05-03", "close": 0.112815, "volume": 584015.0}, {"date": "2017-05-04", "close": 0.11772, "volume": 86646.0}, {"date": "2017-05-05", "close": 0.103005, "volume": 47815.0}, {"date": "2017-05-08", "close": 0.10791, "volume": 1095859.0}, {"date": "2017-05-09", "close": 0.10791, "volume": 6758.0}, {"date": "2017-05-10", "close": 0.10791, "volume": 1690437.0}, {"date": "2017-05-11", "close": 0.10791, "volume": 331295.0}, {"date": "2017-05-12", "close": 0.112815, "volume": 384919.0}, {"date": "2017-05-15", "close": 0.10791, "volume": 1190251.0}, {"date": "2017-05-17", "close": 0.0981, "volume": 132824.0}, {"date": "2017-05-18", "close": 0.0981, "volume": 298758.0}, {"date": "2017-05-19", "close": 0.0981, "volume": 284760.0}, {"date": "2017-05-22", "close": 0.097119, "volume": 156647.0}, {"date": "2017-05-23", "close": 0.096138, "volume": 20566.0}, {"date": "2017-05-24", "close": 0.090252, "volume": 135567.0}, {"date": "2017-05-25", "close": 0.096138, "volume": 338360.0}, {"date": "2017-05-26", "close": 0.0981, "volume": 203092.0}, {"date": "2017-05-30", "close": 0.0981, "volume": 34354.0}, {"date": "2017-06-01", "close": 0.094176, "volume": 132365.0}, {"date": "2017-06-02", "close": 0.0981, "volume": 64610.0}, {"date": "2017-06-05", "close": 0.092214, "volume": 146787.0}, {"date": "2017-06-06", "close": 0.093195, "volume": 26688.0}, {"date": "2017-06-07", "close": 0.090252, "volume": 193507.0}, {"date": "2017-06-13", "close": 0.08829, "volume": 154919.0}, {"date": "2017-06-14", "close": 0.083385, "volume": 380954.0}, {"date": "2017-06-15", "close": 0.085347, "volume": 90214.0}, {"date": "2017-06-16", "close": 0.0981, "volume": 282058.0}, {"date": "2017-06-19", "close": 0.08829, "volume": 163099.0}, {"date": "2017-06-21", "close": 0.084366, "volume": 112119.0}, {"date": "2017-06-23", "close": 0.08829, "volume": 50968.0}, {"date": "2017-06-26", "close": 0.08829, "volume": 136880.0}, {"date": "2017-06-27", "close": 0.10791, "volume": 340707.0}, {"date": "2017-06-28", "close": 0.112815, "volume": 36188.0}, {"date": "2017-06-30", "close": 0.10791, "volume": 133821.0}, {"date": "2017-07-03", "close": 0.0981, "volume": 350584.0}, {"date": "2017-07-04", "close": 0.10791, "volume": 97859.0}, {"date": "2017-07-05", "close": 0.0981, "volume": 188613.0}, {"date": "2017-07-06", "close": 0.10791, "volume": 37620.0}, {"date": "2017-07-07", "close": 0.10791, "volume": 74915.0}, {"date": "2017-07-10", "close": 0.10791, "volume": 158064.0}, {"date": "2017-07-11", "close": 0.112815, "volume": 162607.0}, {"date": "2017-07-12", "close": 0.103005, "volume": 93339.0}, {"date": "2017-07-13", "close": 0.093195, "volume": 204296.0}, {"date": "2017-07-14", "close": 0.08829, "volume": 292049.0}, {"date": "2017-07-17", "close": 0.089271, "volume": 178389.0}, {"date": "2017-07-18", "close": 0.0981, "volume": 50968.0}, {"date": "2017-07-19", "close": 0.093195, "volume": 116897.0}, {"date": "2017-07-20", "close": 0.093195, "volume": 15515.0}, {"date": "2017-07-21", "close": 0.093195, "volume": 98241.0}, {"date": "2017-07-24", "close": 0.087309, "volume": 266192.0}, {"date": "2017-07-25", "close": 0.095157, "volume": 242537.0}, {"date": "2017-07-26", "close": 0.096138, "volume": 18221.0}, {"date": "2017-07-27", "close": 0.090252, "volume": 129587.0}, {"date": "2017-07-31", "close": 0.093195, "volume": 86730.0}, {"date": "2017-08-01", "close": 0.0981, "volume": 24043.0}, {"date": "2017-08-02", "close": 0.091233, "volume": 101937.0}, {"date": "2017-08-03", "close": 0.093195, "volume": 65443.0}, {"date": "2017-08-04", "close": 0.093195, "volume": 14655.0}, {"date": "2017-08-07", "close": 0.093195, "volume": 1196.0}, {"date": "2017-08-08", "close": 0.093195, "volume": 80152.0}, {"date": "2017-08-09", "close": 0.093195, "volume": 89996.0}, {"date": "2017-08-10", "close": 0.093195, "volume": 343235.0}, {"date": "2017-08-11", "close": 0.093195, "volume": 234586.0}, {"date": "2017-08-14", "close": 0.0981, "volume": 200827.0}, {"date": "2017-08-15", "close": 0.11772, "volume": 154578.0}, {"date": "2017-08-16", "close": 0.11772, "volume": 42304.0}, {"date": "2017-08-17", "close": 0.10791, "volume": 60509.0}, {"date": "2017-08-18", "close": 0.0981, "volume": 61162.0}, {"date": "2017-08-21", "close": 0.093195, "volume": 50968.0}, {"date": "2017-08-23", "close": 0.087309, "volume": 414178.0}, {"date": "2017-08-24", "close": 0.08829, "volume": 15579.0}, {"date": "2017-08-25", "close": 0.08829, "volume": 30581.0}, {"date": "2017-08-28", "close": 0.090252, "volume": 219818.0}, {"date": "2017-08-29", "close": 0.08829, "volume": 328252.0}, {"date": "2017-08-30", "close": 0.087309, "volume": 12181.0}, {"date": "2017-08-31", "close": 0.091233, "volume": 12239.0}, {"date": "2017-09-01", "close": 0.091233, "volume": 6156.0}, {"date": "2017-09-05", "close": 0.093195, "volume": 203874.0}, {"date": "2017-09-06", "close": 0.093195, "volume": 102741.0}, {"date": "2017-09-08", "close": 0.08829, "volume": 106029.0}, {"date": "2017-09-11", "close": 0.08829, "volume": 6728.0}, {"date": "2017-09-13", "close": 0.086328, "volume": 357408.0}, {"date": "2017-09-14", "close": 0.086328, "volume": 217684.0}, {"date": "2017-09-18", "close": 0.084366, "volume": 61506.0}, {"date": "2017-09-19", "close": 0.086328, "volume": 501013.0}, {"date": "2017-09-21", "close": 0.086328, "volume": 33668.0}, {"date": "2017-09-25", "close": 0.080442, "volume": 169010.0}, {"date": "2017-09-26", "close": 0.081423, "volume": 13381.0}, {"date": "2017-09-27", "close": 0.080442, "volume": 25252.0}, {"date": "2017-09-28", "close": 0.080442, "volume": 11746.0}, {"date": "2017-10-02", "close": 0.077499, "volume": 79243.0}, {"date": "2017-10-06", "close": 0.07848, "volume": 23886.0}, {"date": "2017-10-09", "close": 0.076518, "volume": 257766.0}, {"date": "2017-10-10", "close": 0.077499, "volume": 5097.0}, {"date": "2017-10-12", "close": 0.075537, "volume": 154098.0}, {"date": "2017-10-13", "close": 0.073575, "volume": 414883.0}, {"date": "2017-10-16", "close": 0.075537, "volume": 238478.0}, {"date": "2017-10-17", "close": 0.076518, "volume": 479103.0}, {"date": "2017-10-19", "close": 0.086328, "volume": 437517.0}, {"date": "2017-10-20", "close": 0.092214, "volume": 10912.0}, {"date": "2017-10-23", "close": 0.092214, "volume": 218190.0}, {"date": "2017-10-24", "close": 0.092214, "volume": 15291.0}, {"date": "2017-10-25", "close": 0.091233, "volume": 411409.0}, {"date": "2017-10-27", "close": 0.103005, "volume": 665201.0}, {"date": "2017-10-30", "close": 0.10791, "volume": 129969.0}, {"date": "2017-10-31", "close": 0.10791, "volume": 308046.0}, {"date": "2017-11-01", "close": 0.096138, "volume": 242451.0}, {"date": "2017-11-02", "close": 0.0981, "volume": 8717.0}, {"date": "2017-11-03", "close": 0.0981, "volume": 20224.0}, {"date": "2017-11-06", "close": 0.096138, "volume": 59969.0}, {"date": "2017-11-08", "close": 0.0981, "volume": 34149.0}, {"date": "2017-11-09", "close": 0.0981, "volume": 164635.0}, {"date": "2017-11-10", "close": 0.093195, "volume": 136427.0}, {"date": "2017-11-13", "close": 0.096138, "volume": 25484.0}, {"date": "2017-11-14", "close": 0.10791, "volume": 528410.0}, {"date": "2017-11-16", "close": 0.0981, "volume": 590918.0}, {"date": "2017-11-17", "close": 0.097119, "volume": 409765.0}, {"date": "2017-11-20", "close": 0.093195, "volume": 186472.0}, {"date": "2017-11-21", "close": 0.086328, "volume": 484228.0}, {"date": "2017-11-22", "close": 0.087309, "volume": 53314.0}, {"date": "2017-11-23", "close": 0.07848, "volume": 262806.0}, {"date": "2017-11-24", "close": 0.083385, "volume": 54807.0}, {"date": "2017-11-27", "close": 0.085347, "volume": 18802.0}, {"date": "2017-11-28", "close": 0.08829, "volume": 83135.0}, {"date": "2017-11-30", "close": 0.082404, "volume": 244903.0}, {"date": "2017-12-01", "close": 0.082404, "volume": 62865.0}, {"date": "2017-12-06", "close": 0.087309, "volume": 864626.0}, {"date": "2017-12-07", "close": 0.08829, "volume": 276240.0}, {"date": "2017-12-08", "close": 0.08829, "volume": 28542.0}, {"date": "2017-12-12", "close": 0.093195, "volume": 202164.0}, {"date": "2017-12-13", "close": 0.092214, "volume": 10194.0}, {"date": "2017-12-14", "close": 0.0981, "volume": 510169.0}, {"date": "2017-12-15", "close": 0.112815, "volume": 84292.0}, {"date": "2017-12-18", "close": 0.103005, "volume": 343071.0}, {"date": "2017-12-19", "close": 0.10791, "volume": 268501.0}, {"date": "2017-12-20", "close": 0.0981, "volume": 297851.0}, {"date": "2017-12-21", "close": 0.0981, "volume": 621335.0}, {"date": "2017-12-22", "close": 0.0981, "volume": 130910.0}, {"date": "2017-12-27", "close": 0.0981, "volume": 414278.0}, {"date": "2017-12-28", "close": 0.103005, "volume": 1019.0}, {"date": "2017-12-29", "close": 0.112815, "volume": 81179.0}, {"date": "2018-01-02", "close": 0.10791, "volume": 870754.0}, {"date": "2018-01-03", "close": 0.093195, "volume": 320616.0}, {"date": "2018-01-04", "close": 0.112815, "volume": 121733.0}, {"date": "2018-01-05", "close": 0.112815, "volume": 80571.0}, {"date": "2018-01-08", "close": 0.0981, "volume": 514384.0}, {"date": "2018-01-09", "close": 0.0981, "volume": 122205.0}, {"date": "2018-01-10", "close": 0.103005, "volume": 15291.0}, {"date": "2018-01-11", "close": 0.10791, "volume": 157306.0}, {"date": "2018-01-15", "close": 0.0981, "volume": 269186.0}, {"date": "2018-01-17", "close": 0.0981, "volume": 254842.0}, {"date": "2018-01-18", "close": 0.0981, "volume": 100651.0}, {"date": "2018-01-19", "close": 0.0981, "volume": 1285.0}, {"date": "2018-01-22", "close": 0.0981, "volume": 17523.0}, {"date": "2018-01-23", "close": 0.097119, "volume": 343067.0}, {"date": "2018-01-24", "close": 0.091233, "volume": 478328.0}, {"date": "2018-01-25", "close": 0.091233, "volume": 141537.0}, {"date": "2018-01-29", "close": 0.093195, "volume": 71356.0}, {"date": "2018-01-30", "close": 0.091233, "volume": 791468.0}, {"date": "2018-01-31", "close": 0.091233, "volume": 624914.0}, {"date": "2018-02-01", "close": 0.08829, "volume": 125052.0}, {"date": "2018-02-02", "close": 0.08829, "volume": 237741.0}, {"date": "2018-02-05", "close": 0.08829, "volume": 10194.0}, {"date": "2018-02-06", "close": 0.08829, "volume": 320646.0}, {"date": "2018-02-07", "close": 0.08829, "volume": 49552.0}, {"date": "2018-02-08", "close": 0.093195, "volume": 30581.0}, {"date": "2018-02-09", "close": 0.093195, "volume": 281068.0}, {"date": "2018-02-12", "close": 0.094176, "volume": 85135.0}, {"date": "2018-02-13", "close": 0.093195, "volume": 5472.0}, {"date": "2018-02-16", "close": 0.093195, "volume": 722.0}, {"date": "2018-02-20", "close": 0.093195, "volume": 30581.0}, {"date": "2018-02-22", "close": 0.08829, "volume": 178367.0}, {"date": "2018-02-26", "close": 0.085347, "volume": 104304.0}, {"date": "2018-02-28", "close": 0.08829, "volume": 33445.0}, {"date": "2018-03-02", "close": 0.085347, "volume": 71356.0}, {"date": "2018-03-05", "close": 0.085347, "volume": 162236.0}, {"date": "2018-03-06", "close": 0.085347, "volume": 2019174.0}, {"date": "2018-03-07", "close": 0.083385, "volume": 26290.0}, {"date": "2018-03-12", "close": 0.077499, "volume": 148318.0}, {"date": "2018-03-13", "close": 0.075537, "volume": 971.0}, {"date": "2018-03-14", "close": 0.076518, "volume": 44044.0}, {"date": "2018-03-15", "close": 0.075537, "volume": 17203.0}, {"date": "2018-03-16", "close": 0.075537, "volume": 151934.0}, {"date": "2018-03-19", "close": 0.075537, "volume": 99388.0}, {"date": "2018-03-21", "close": 0.073575, "volume": 167860.0}, {"date": "2018-03-22", "close": 0.073575, "volume": 147554.0}, {"date": "2018-03-23", "close": 0.071613, "volume": 69317.0}, {"date": "2018-03-26", "close": 0.070632, "volume": 272516.0}, {"date": "2018-03-28", "close": 0.073575, "volume": 9480.0}, {"date": "2018-04-03", "close": 0.073575, "volume": 33676.0}, {"date": "2018-04-04", "close": 0.073575, "volume": 53990.0}, {"date": "2018-04-10", "close": 0.070632, "volume": 770968.0}, {"date": "2018-04-11", "close": 0.06867, "volume": 121409.0}, {"date": "2018-04-13", "close": 0.06867, "volume": 29367.0}, {"date": "2018-04-16", "close": 0.063765, "volume": 164118.0}, {"date": "2018-04-17", "close": 0.063765, "volume": 101937.0}, {"date": "2018-04-18", "close": 0.064746, "volume": 492286.0}, {"date": "2018-04-19", "close": 0.06867, "volume": 12636.0}, {"date": "2018-04-20", "close": 0.064746, "volume": 112130.0}, {"date": "2018-04-23", "close": 0.072594, "volume": 101052.0}, {"date": "2018-04-24", "close": 0.065727, "volume": 20387.0}, {"date": "2018-04-27", "close": 0.070632, "volume": 131761.0}, {"date": "2018-04-30", "close": 0.072594, "volume": 342875.0}, {"date": "2018-05-02", "close": 0.072594, "volume": 171285.0}, {"date": "2018-05-03", "close": 0.074556, "volume": 899511.0}, {"date": "2018-05-04", "close": 0.074556, "volume": 259425.0}, {"date": "2018-05-08", "close": 0.073575, "volume": 86646.0}, {"date": "2018-05-10", "close": 0.076518, "volume": 101937.0}, {"date": "2018-05-11", "close": 0.06867, "volume": 479103.0}, {"date": "2018-05-14", "close": 0.06867, "volume": 132518.0}, {"date": "2018-05-15", "close": 0.064746, "volume": 56482.0}, {"date": "2018-05-16", "close": 0.06867, "volume": 245833.0}, {"date": "2018-05-17", "close": 0.064746, "volume": 10194.0}, {"date": "2018-05-18", "close": 0.063765, "volume": 14930.0}, {"date": "2018-05-21", "close": 0.06867, "volume": 129568.0}, {"date": "2018-05-22", "close": 0.06867, "volume": 71356.0}, {"date": "2018-05-24", "close": 0.06867, "volume": 94745.0}, {"date": "2018-05-25", "close": 0.06867, "volume": 94645.0}, {"date": "2018-05-28", "close": 0.06867, "volume": 61162.0}, {"date": "2018-05-31", "close": 0.069651, "volume": 90417.0}, {"date": "2018-06-01", "close": 0.06867, "volume": 165299.0}, {"date": "2018-06-06", "close": 0.066708, "volume": 92804.0}, {"date": "2018-06-12", "close": 0.070632, "volume": 8410.0}, {"date": "2018-06-13", "close": 0.063765, "volume": 239534.0}, {"date": "2018-06-14", "close": 0.064746, "volume": 242499.0}, {"date": "2018-06-18", "close": 0.06867, "volume": 201905.0}, {"date": "2018-06-19", "close": 0.06867, "volume": 311979.0}, {"date": "2018-06-20", "close": 0.06867, "volume": 393084.0}, {"date": "2018-06-21", "close": 0.071613, "volume": 378118.0}, {"date": "2018-06-22", "close": 0.070632, "volume": 7085.0}, {"date": "2018-06-25", "close": 0.06867, "volume": 97801.0}, {"date": "2018-06-26", "close": 0.066708, "volume": 30751.0}, {"date": "2018-06-28", "close": 0.072594, "volume": 106222.0}, {"date": "2018-06-29", "close": 0.07848, "volume": 259550.0}, {"date": "2018-07-02", "close": 0.07848, "volume": 204856.0}, {"date": "2018-07-03", "close": 0.07848, "volume": 109.0}, {"date": "2018-07-05", "close": 0.07848, "volume": 105064.0}, {"date": "2018-07-06", "close": 0.080442, "volume": 305810.0}, {"date": "2018-07-09", "close": 0.084366, "volume": 62928.0}, {"date": "2018-07-10", "close": 0.084366, "volume": 18850.0}, {"date": "2018-07-11", "close": 0.084366, "volume": 24465.0}, {"date": "2018-07-12", "close": 0.081423, "volume": 61407.0}, {"date": "2018-07-13", "close": 0.081423, "volume": 85423.0}, {"date": "2018-07-16", "close": 0.083385, "volume": 33496.0}, {"date": "2018-07-17", "close": 0.080442, "volume": 115885.0}, {"date": "2018-07-18", "close": 0.080442, "volume": 8588.0}, {"date": "2018-07-19", "close": 0.080442, "volume": 140205.0}, {"date": "2018-07-20", "close": 0.07848, "volume": 142152.0}, {"date": "2018-07-23", "close": 0.07848, "volume": 138480.0}, {"date": "2018-07-24", "close": 0.079461, "volume": 113652.0}, {"date": "2018-07-25", "close": 0.082404, "volume": 152905.0}, {"date": "2018-07-27", "close": 0.092214, "volume": 69560.0}, {"date": "2018-07-31", "close": 0.08829, "volume": 38280.0}, {"date": "2018-08-06", "close": 0.07848, "volume": 86507.0}, {"date": "2018-08-07", "close": 0.083385, "volume": 416385.0}, {"date": "2018-08-08", "close": 0.07848, "volume": 513073.0}, {"date": "2018-08-13", "close": 0.076518, "volume": 278603.0}, {"date": "2018-08-14", "close": 0.077499, "volume": 127928.0}, {"date": "2018-08-15", "close": 0.077499, "volume": 179170.0}, {"date": "2018-08-16", "close": 0.076518, "volume": 65240.0}, {"date": "2018-08-17", "close": 0.073575, "volume": 96899.0}, {"date": "2018-08-23", "close": 0.073575, "volume": 115082.0}, {"date": "2018-08-24", "close": 0.073575, "volume": 52292.0}, {"date": "2018-08-27", "close": 0.073575, "volume": 93000.0}, {"date": "2018-08-29", "close": 0.069651, "volume": 67135.0}, {"date": "2018-08-30", "close": 0.06867, "volume": 20959.0}, {"date": "2018-08-31", "close": 0.072594, "volume": 12369.0}, {"date": "2018-09-03", "close": 0.073575, "volume": 813992.0}, {"date": "2018-09-04", "close": 0.06867, "volume": 101056.0}, {"date": "2018-09-07", "close": 0.06867, "volume": 19472.0}, {"date": "2018-09-10", "close": 0.073575, "volume": 46075.0}, {"date": "2018-09-17", "close": 0.063765, "volume": 45271.0}, {"date": "2018-09-18", "close": 0.061803, "volume": 39303.0}, {"date": "2018-09-21", "close": 0.065727, "volume": 729867.0}, {"date": "2018-09-25", "close": 0.065727, "volume": 66822.0}, {"date": "2018-09-26", "close": 0.05886, "volume": 175437.0}, {"date": "2018-09-27", "close": 0.06867, "volume": 169894.0}, {"date": "2018-09-28", "close": 0.06867, "volume": 45209.0}, {"date": "2018-10-01", "close": 0.073575, "volume": 298036.0}, {"date": "2018-10-02", "close": 0.06867, "volume": 79742.0}, {"date": "2018-10-04", "close": 0.06867, "volume": 107253.0}, {"date": "2018-10-05", "close": 0.073575, "volume": 31093.0}, {"date": "2018-10-08", "close": 0.06867, "volume": 51710.0}, {"date": "2018-10-09", "close": 0.06867, "volume": 98001.0}, {"date": "2018-10-11", "close": 0.063765, "volume": 65240.0}, {"date": "2018-10-12", "close": 0.064746, "volume": 95695.0}, {"date": "2018-10-15", "close": 0.072594, "volume": 109013.0}, {"date": "2018-10-17", "close": 0.063765, "volume": 363933.0}, {"date": "2018-10-19", "close": 0.063765, "volume": 672549.0}, {"date": "2018-10-22", "close": 0.063765, "volume": 1230.0}, {"date": "2018-10-23", "close": 0.064746, "volume": 14576.0}, {"date": "2018-10-24", "close": 0.063765, "volume": 452430.0}, {"date": "2018-10-25", "close": 0.063765, "volume": 156049.0}, {"date": "2018-10-26", "close": 0.063765, "volume": 194045.0}, {"date": "2018-10-29", "close": 0.05886, "volume": 50968.0}, {"date": "2018-11-01", "close": 0.05886, "volume": 507329.0}, {"date": "2018-11-02", "close": 0.056898, "volume": 27400.0}, {"date": "2018-11-05", "close": 0.057879, "volume": 26504.0}, {"date": "2018-11-06", "close": 0.056898, "volume": 86646.0}, {"date": "2018-11-07", "close": 0.056898, "volume": 17125.0}, {"date": "2018-11-08", "close": 0.057879, "volume": 10194.0}, {"date": "2018-11-09", "close": 0.057879, "volume": 243585.0}, {"date": "2018-11-12", "close": 0.05886, "volume": 117322.0}, {"date": "2018-11-13", "close": 0.05886, "volume": 120036.0}, {"date": "2018-11-14", "close": 0.057879, "volume": 265036.0}, {"date": "2018-11-15", "close": 0.056898, "volume": 1.0}, {"date": "2018-11-19", "close": 0.056898, "volume": 81548.0}, {"date": "2018-11-20", "close": 0.055917, "volume": 101937.0}, {"date": "2018-11-21", "close": 0.055917, "volume": 46221.0}, {"date": "2018-11-22", "close": 0.055917, "volume": 275039.0}, {"date": "2018-11-26", "close": 0.054936, "volume": 254842.0}, {"date": "2018-11-27", "close": 0.054936, "volume": 21752.0}, {"date": "2018-11-28", "close": 0.054936, "volume": 16412.0}, {"date": "2018-11-29", "close": 0.054936, "volume": 198068.0}, {"date": "2018-11-30", "close": 0.04905, "volume": 244228.0}, {"date": "2018-12-03", "close": 0.04905, "volume": 73405.0}, {"date": "2018-12-04", "close": 0.044145, "volume": 27523.0}, {"date": "2018-12-05", "close": 0.04905, "volume": 282145.0}, {"date": "2018-12-07", "close": 0.04905, "volume": 295296.0}, {"date": "2018-12-11", "close": 0.044145, "volume": 161956.0}, {"date": "2018-12-12", "close": 0.03924, "volume": 648555.0}, {"date": "2018-12-13", "close": 0.03924, "volume": 228849.0}, {"date": "2018-12-14", "close": 0.03924, "volume": 1420476.0}, {"date": "2018-12-17", "close": 0.03924, "volume": 136558.0}, {"date": "2018-12-18", "close": 0.042183, "volume": 238898.0}, {"date": "2018-12-19", "close": 0.048069, "volume": 48262.0}, {"date": "2018-12-20", "close": 0.056898, "volume": 19196.0}, {"date": "2018-12-21", "close": 0.055917, "volume": 7615.0}, {"date": "2018-12-24", "close": 0.051012, "volume": 96620.0}, {"date": "2018-12-27", "close": 0.051012, "volume": 56957.0}, {"date": "2018-12-28", "close": 0.053955, "volume": 23746.0}, {"date": "2018-12-31", "close": 0.054936, "volume": 408.0}, {"date": "2019-01-02", "close": 0.043164, "volume": 32416.0}, {"date": "2019-01-04", "close": 0.050031, "volume": 460.0}, {"date": "2019-01-07", "close": 0.054936, "volume": 17839.0}, {"date": "2019-01-08", "close": 0.054936, "volume": 25873.0}, {"date": "2019-01-11", "close": 0.053955, "volume": 50968.0}, {"date": "2019-01-14", "close": 0.053955, "volume": 98747.0}, {"date": "2019-01-15", "close": 0.053955, "volume": 20387.0}, {"date": "2019-01-16", "close": 0.053955, "volume": 10194.0}, {"date": "2019-01-21", "close": 0.053955, "volume": 132518.0}, {"date": "2019-01-22", "close": 0.053955, "volume": 10459.0}, {"date": "2019-01-24", "close": 0.054936, "volume": 10194.0}, {"date": "2019-01-25", "close": 0.054936, "volume": 112048.0}, {"date": "2019-01-29", "close": 0.052974, "volume": 47910.0}, {"date": "2019-01-30", "close": 0.05886, "volume": 519878.0}, {"date": "2019-01-31", "close": 0.05886, "volume": 208769.0}, {"date": "2019-02-01", "close": 0.057879, "volume": 128802.0}, {"date": "2019-02-04", "close": 0.056898, "volume": 203874.0}, {"date": "2019-02-05", "close": 0.04905, "volume": 171594.0}, {"date": "2019-02-06", "close": 0.04905, "volume": 6116.0}, {"date": "2019-02-07", "close": 0.04905, "volume": 48770.0}, {"date": "2019-02-08", "close": 0.05886, "volume": 18592.0}, {"date": "2019-02-11", "close": 0.056898, "volume": 529562.0}, {"date": "2019-02-13", "close": 0.05886, "volume": 63569.0}, {"date": "2019-02-18", "close": 0.054936, "volume": 34964.0}, {"date": "2019-02-26", "close": 0.054936, "volume": 33163.0}, {"date": "2019-02-28", "close": 0.056898, "volume": 10194.0}, {"date": "2019-03-05", "close": 0.054936, "volume": 16001.0}, {"date": "2019-03-06", "close": 0.051993, "volume": 121124.0}, {"date": "2019-03-07", "close": 0.051993, "volume": 17325.0}, {"date": "2019-03-08", "close": 0.057879, "volume": 97488.0}, {"date": "2019-03-12", "close": 0.051993, "volume": 4179.0}, {"date": "2019-03-15", "close": 0.04905, "volume": 20470.0}, {"date": "2019-03-22", "close": 0.043164, "volume": 358406.0}, {"date": "2019-03-25", "close": 0.040221, "volume": 215738.0}, {"date": "2019-03-26", "close": 0.03924, "volume": 416696.0}, {"date": "2019-03-28", "close": 0.042183, "volume": 74213.0}, {"date": "2019-03-29", "close": 0.04905, "volume": 174177.0}, {"date": "2019-04-02", "close": 0.04905, "volume": 118604.0}, {"date": "2019-04-03", "close": 0.045126, "volume": 13252.0}, {"date": "2019-04-04", "close": 0.040221, "volume": 13994.0}, {"date": "2019-04-05", "close": 0.040221, "volume": 27749.0}, {"date": "2019-04-08", "close": 0.041202, "volume": 112959.0}, {"date": "2019-04-10", "close": 0.04905, "volume": 27749.0}, {"date": "2019-04-11", "close": 0.03924, "volume": 1155580.0}, {"date": "2019-04-12", "close": 0.038259, "volume": 238451.0}, {"date": "2019-04-15", "close": 0.032373, "volume": 436902.0}, {"date": "2019-04-16", "close": 0.032373, "volume": 387430.0}, {"date": "2019-04-17", "close": 0.032373, "volume": 141556.0}, {"date": "2019-04-18", "close": 0.033354, "volume": 31777.0}, {"date": "2019-04-23", "close": 0.037278, "volume": 4433.0}, {"date": "2019-04-24", "close": 0.037278, "volume": 10433.0}, {"date": "2019-04-30", "close": 0.03924, "volume": 1197997.0}, {"date": "2019-05-02", "close": 0.035316, "volume": 112130.0}, {"date": "2019-05-06", "close": 0.031392, "volume": 103255.0}, {"date": "2019-05-07", "close": 0.027468, "volume": 462254.0}, {"date": "2019-05-08", "close": 0.02943, "volume": 281720.0}, {"date": "2019-05-09", "close": 0.02943, "volume": 53174.0}, {"date": "2019-05-10", "close": 0.02943, "volume": 39655.0}, {"date": "2019-05-14", "close": 0.030411, "volume": 739042.0}, {"date": "2019-05-16", "close": 0.035316, "volume": 20387.0}, {"date": "2019-05-20", "close": 0.035316, "volume": 101936.0}, {"date": "2019-05-22", "close": 0.032373, "volume": 72782.0}, {"date": "2019-05-23", "close": 0.030411, "volume": 140462.0}, {"date": "2019-05-24", "close": 0.030411, "volume": 86063.0}, {"date": "2019-05-27", "close": 0.02943, "volume": 151648.0}, {"date": "2019-05-29", "close": 0.02943, "volume": 356779.0}, {"date": "2019-05-30", "close": 0.030411, "volume": 279710.0}, {"date": "2019-05-31", "close": 0.034335, "volume": 76453.0}, {"date": "2019-06-03", "close": 0.032373, "volume": 25484.0}, {"date": "2019-06-04", "close": 0.030411, "volume": 134654.0}, {"date": "2019-06-06", "close": 0.028449, "volume": 203874.0}, {"date": "2019-06-07", "close": 0.031392, "volume": 48256.0}, {"date": "2019-06-12", "close": 0.030411, "volume": 10905.0}, {"date": "2019-06-14", "close": 0.027468, "volume": 51329.0}, {"date": "2019-06-17", "close": 0.033354, "volume": 47532.0}, {"date": "2019-06-18", "close": 0.028449, "volume": 197937.0}, {"date": "2019-06-19", "close": 0.026487, "volume": 40256.0}, {"date": "2019-06-20", "close": 0.025506, "volume": 300245.0}, {"date": "2019-06-21", "close": 0.02943, "volume": 56624.0}, {"date": "2019-06-24", "close": 0.025506, "volume": 61162.0}, {"date": "2019-06-26", "close": 0.024525, "volume": 8155.0}, {"date": "2019-06-27", "close": 0.028449, "volume": 209854.0}, {"date": "2019-06-28", "close": 0.02943, "volume": 2446483.0}, {"date": "2019-07-04", "close": 0.028449, "volume": 8759.0}, {"date": "2019-07-08", "close": 0.02943, "volume": 1661.0}, {"date": "2019-07-09", "close": 0.036297, "volume": 15421.0}, {"date": "2019-07-10", "close": 0.036297, "volume": 4966.0}, {"date": "2019-07-11", "close": 0.034335, "volume": 80173.0}, {"date": "2019-07-12", "close": 0.032373, "volume": 36942.0}, {"date": "2019-07-15", "close": 0.030411, "volume": 5729.0}, {"date": "2019-07-17", "close": 0.02943, "volume": 50968.0}, {"date": "2019-07-22", "close": 0.022563, "volume": 807800.0}, {"date": "2019-07-24", "close": 0.028449, "volume": 57375.0}, {"date": "2019-07-25", "close": 0.025506, "volume": 7082.0}, {"date": "2019-07-26", "close": 0.02943, "volume": 38036.0}, {"date": "2019-07-29", "close": 0.032373, "volume": 28434.0}, {"date": "2019-07-30", "close": 0.033354, "volume": 445951.0}, {"date": "2019-07-31", "close": 0.034335, "volume": 62722.0}, {"date": "2019-08-02", "close": 0.026, "volume": 89463.0}, {"date": "2019-08-05", "close": 0.028, "volume": 110000.0}, {"date": "2019-08-07", "close": 0.027, "volume": 20000.0}, {"date": "2019-08-08", "close": 0.027, "volume": 18520.0}, {"date": "2019-08-09", "close": 0.028, "volume": 300.0}, {"date": "2019-08-12", "close": 0.021, "volume": 1496.0}, {"date": "2019-08-13", "close": 0.028, "volume": 40000.0}, {"date": "2019-08-14", "close": 0.024, "volume": 633894.0}, {"date": "2019-08-15", "close": 0.023, "volume": 449526.0}, {"date": "2019-08-19", "close": 0.023, "volume": 76924.0}, {"date": "2019-08-20", "close": 0.028, "volume": 152783.0}, {"date": "2019-08-28", "close": 0.033, "volume": 28320.0}, {"date": "2019-09-04", "close": 0.025, "volume": 495000.0}, {"date": "2019-09-06", "close": 0.025, "volume": 167069.0}, {"date": "2019-09-09", "close": 0.023, "volume": 567034.0}, {"date": "2019-09-10", "close": 0.027, "volume": 121738.0}, {"date": "2019-09-11", "close": 0.028, "volume": 75940.0}, {"date": "2019-09-12", "close": 0.033, "volume": 54299.0}, {"date": "2019-09-13", "close": 0.03, "volume": 330188.0}, {"date": "2019-09-16", "close": 0.03, "volume": 816558.0}, {"date": "2019-09-17", "close": 0.037, "volume": 717927.0}, {"date": "2019-09-18", "close": 0.035, "volume": 45028.0}, {"date": "2019-09-19", "close": 0.034, "volume": 297098.0}, {"date": "2019-09-20", "close": 0.034, "volume": 55680.0}, {"date": "2019-09-23", "close": 0.034, "volume": 4897.0}, {"date": "2019-09-25", "close": 0.033, "volume": 125000.0}, {"date": "2019-09-26", "close": 0.039, "volume": 25231.0}, {"date": "2019-09-27", "close": 0.038, "volume": 54533.0}, {"date": "2019-09-30", "close": 0.039, "volume": 25000.0}, {"date": "2019-10-01", "close": 0.039, "volume": 8741184.0}, {"date": "2019-10-02", "close": 0.036, "volume": 18000.0}, {"date": "2019-10-03", "close": 0.03, "volume": 475461.0}, {"date": "2019-10-07", "close": 0.031, "volume": 1000000.0}, {"date": "2019-10-08", "close": 0.03, "volume": 364462.0}, {"date": "2019-10-11", "close": 0.034, "volume": 20000.0}, {"date": "2019-10-14", "close": 0.034, "volume": 200000.0}, {"date": "2019-10-15", "close": 0.033, "volume": 45500.0}, {"date": "2019-10-16", "close": 0.03, "volume": 400784.0}, {"date": "2019-10-17", "close": 0.032, "volume": 32656.0}, {"date": "2019-10-23", "close": 0.028, "volume": 1103000.0}, {"date": "2019-10-24", "close": 0.03, "volume": 15997.0}, {"date": "2019-10-28", "close": 0.033, "volume": 22858.0}, {"date": "2019-10-30", "close": 0.029, "volume": 237750.0}, {"date": "2019-10-31", "close": 0.028, "volume": 95645.0}, {"date": "2019-11-01", "close": 0.029, "volume": 16267.0}, {"date": "2019-11-04", "close": 0.029, "volume": 166667.0}, {"date": "2019-11-05", "close": 0.032, "volume": 253176.0}, {"date": "2019-11-07", "close": 0.031, "volume": 103321.0}, {"date": "2019-11-08", "close": 0.03, "volume": 197425.0}, {"date": "2019-11-11", "close": 0.029, "volume": 174657.0}, {"date": "2019-11-12", "close": 0.026, "volume": 240880.0}, {"date": "2019-11-13", "close": 0.028, "volume": 174854.0}, {"date": "2019-11-15", "close": 0.028, "volume": 78973.0}, {"date": "2019-11-18", "close": 0.028, "volume": 64383.0}, {"date": "2019-11-19", "close": 0.027, "volume": 39612.0}, {"date": "2019-11-25", "close": 0.027, "volume": 299756.0}, {"date": "2019-12-03", "close": 0.027, "volume": 18520.0}, {"date": "2019-12-04", "close": 0.026, "volume": 28467.0}, {"date": "2019-12-10", "close": 0.026, "volume": 26106.0}, {"date": "2019-12-12", "close": 0.026, "volume": 14857.0}, {"date": "2019-12-16", "close": 0.029, "volume": 33917.0}, {"date": "2019-12-20", "close": 0.026, "volume": 3386.0}, {"date": "2019-12-23", "close": 0.029, "volume": 31419.0}, {"date": "2019-12-27", "close": 0.029, "volume": 909.0}, {"date": "2019-12-30", "close": 0.029, "volume": 26307.0}, {"date": "2020-01-06", "close": 0.027, "volume": 100000.0}, {"date": "2020-01-09", "close": 0.026, "volume": 308227.0}, {"date": "2020-01-10", "close": 0.026, "volume": 9723.0}, {"date": "2020-01-13", "close": 0.029, "volume": 11792.0}, {"date": "2020-01-14", "close": 0.029, "volume": 149214.0}, {"date": "2020-01-15", "close": 0.027, "volume": 807994.0}, {"date": "2020-01-17", "close": 0.028, "volume": 35000.0}, {"date": "2020-01-20", "close": 0.028, "volume": 3379.0}, {"date": "2020-01-21", "close": 0.028, "volume": 51484.0}, {"date": "2020-01-22", "close": 0.028, "volume": 130516.0}, {"date": "2020-01-24", "close": 0.028, "volume": 20000.0}, {"date": "2020-01-28", "close": 0.027, "volume": 36483.0}, {"date": "2020-02-03", "close": 0.025, "volume": 144707.0}, {"date": "2020-02-04", "close": 0.024, "volume": 137459.0}, {"date": "2020-02-05", "close": 0.023, "volume": 6593.0}, {"date": "2020-02-06", "close": 0.025, "volume": 20000.0}, {"date": "2020-02-07", "close": 0.023, "volume": 22000.0}, {"date": "2020-02-10", "close": 0.023, "volume": 28925.0}, {"date": "2020-02-11", "close": 0.023, "volume": 227007.0}, {"date": "2020-02-14", "close": 0.022, "volume": 85000.0}, {"date": "2020-02-18", "close": 0.026, "volume": 70000.0}, {"date": "2020-02-19", "close": 0.021, "volume": 17242.0}, {"date": "2020-02-21", "close": 0.022, "volume": 32600.0}, {"date": "2020-02-24", "close": 0.021, "volume": 64000.0}, {"date": "2020-02-25", "close": 0.02, "volume": 375115.0}, {"date": "2020-02-26", "close": 0.02, "volume": 81792.0}, {"date": "2020-03-02", "close": 0.02, "volume": 5774.0}, {"date": "2020-03-03", "close": 0.022, "volume": 30000.0}, {"date": "2020-03-06", "close": 0.022, "volume": 51596.0}, {"date": "2020-03-10", "close": 0.023, "volume": 20000.0}, {"date": "2020-03-11", "close": 0.02, "volume": 53000.0}, {"date": "2020-03-12", "close": 0.02, "volume": 109343.0}, {"date": "2020-03-20", "close": 0.016, "volume": 423364.0}, {"date": "2020-03-23", "close": 0.015, "volume": 14285.0}, {"date": "2020-03-25", "close": 0.015, "volume": 40657.0}, {"date": "2020-03-27", "close": 0.016, "volume": 167663.0}, {"date": "2020-03-30", "close": 0.02, "volume": 375000.0}, {"date": "2020-03-31", "close": 0.022, "volume": 78268.0}, {"date": "2020-04-01", "close": 0.025, "volume": 48300.0}, {"date": "2020-04-06", "close": 0.022, "volume": 53613.0}, {"date": "2020-04-07", "close": 0.02, "volume": 266025.0}, {"date": "2020-04-08", "close": 0.02, "volume": 170166.0}, {"date": "2020-04-14", "close": 0.02, "volume": 25000.0}, {"date": "2020-04-15", "close": 0.019, "volume": 100684.0}, {"date": "2020-04-16", "close": 0.019, "volume": 351.0}, {"date": "2020-04-17", "close": 0.016, "volume": 2545.0}, {"date": "2020-04-20", "close": 0.015, "volume": 378168.0}, {"date": "2020-04-24", "close": 0.019, "volume": 68653.0}, {"date": "2020-04-28", "close": 0.019, "volume": 6112.0}, {"date": "2020-05-04", "close": 0.019, "volume": 85417.0}, {"date": "2020-05-06", "close": 0.02, "volume": 15000.0}, {"date": "2020-05-07", "close": 0.02, "volume": 34011.0}, {"date": "2020-05-13", "close": 0.019, "volume": 51800.0}, {"date": "2020-05-14", "close": 0.019, "volume": 31959.0}, {"date": "2020-05-18", "close": 0.017, "volume": 9300.0}, {"date": "2020-05-20", "close": 0.017, "volume": 35000.0}, {"date": "2020-05-21", "close": 0.018, "volume": 250000.0}, {"date": "2020-05-25", "close": 0.018, "volume": 13936.0}, {"date": "2020-05-26", "close": 0.017, "volume": 13095.0}, {"date": "2020-05-28", "close": 0.017, "volume": 33420.0}, {"date": "2020-05-29", "close": 0.019, "volume": 234979.0}, {"date": "2020-06-01", "close": 0.019, "volume": 135130.0}, {"date": "2020-06-03", "close": 0.018, "volume": 40500.0}, {"date": "2020-06-04", "close": 0.019, "volume": 76941.0}, {"date": "2020-06-09", "close": 0.017, "volume": 184576.0}, {"date": "2020-06-10", "close": 0.02, "volume": 180000.0}, {"date": "2020-06-11", "close": 0.018, "volume": 620000.0}, {"date": "2020-06-12", "close": 0.017, "volume": 168526.0}, {"date": "2020-06-15", "close": 0.017, "volume": 68672.0}, {"date": "2020-06-17", "close": 0.017, "volume": 176470.0}, {"date": "2020-06-18", "close": 0.019, "volume": 283397.0}, {"date": "2020-06-19", "close": 0.018, "volume": 238302.0}, {"date": "2020-06-22", "close": 0.018, "volume": 3000.0}, {"date": "2020-06-23", "close": 0.018, "volume": 84500.0}, {"date": "2020-06-24", "close": 0.018, "volume": 101000.0}, {"date": "2020-06-25", "close": 0.017, "volume": 350000.0}, {"date": "2020-06-26", "close": 0.019, "volume": 630000.0}, {"date": "2020-06-29", "close": 0.017, "volume": 1285236.0}, {"date": "2020-06-30", "close": 0.02, "volume": 5206547.0}, {"date": "2020-07-01", "close": 0.022, "volume": 973097.0}, {"date": "2020-07-02", "close": 0.02, "volume": 364078.0}, {"date": "2020-07-03", "close": 0.02, "volume": 960000.0}, {"date": "2020-07-06", "close": 0.02, "volume": 1421903.0}, {"date": "2020-07-08", "close": 0.022, "volume": 492729.0}, {"date": "2020-07-09", "close": 0.019, "volume": 50000.0}, {"date": "2020-07-10", "close": 0.019, "volume": 60000.0}, {"date": "2020-12-22", "close": 0.037, "volume": 29702291.0}, {"date": "2020-12-23", "close": 0.036, "volume": 2942297.0}, {"date": "2020-12-24", "close": 0.037, "volume": 1052559.0}, {"date": "2020-12-29", "close": 0.037, "volume": 1212756.0}, {"date": "2020-12-30", "close": 0.045, "volume": 5184692.0}, {"date": "2020-12-31", "close": 0.044, "volume": 807111.0}, {"date": "2021-01-04", "close": 0.041, "volume": 1389410.0}, {"date": "2021-01-05", "close": 0.042, "volume": 1028655.0}, {"date": "2021-01-06", "close": 0.044, "volume": 487204.0}, {"date": "2021-01-07", "close": 0.045, "volume": 344452.0}, {"date": "2021-01-08", "close": 0.049, "volume": 2794004.0}, {"date": "2021-01-11", "close": 0.053, "volume": 7031635.0}, {"date": "2021-01-12", "close": 0.06, "volume": 2469211.0}, {"date": "2021-01-13", "close": 0.068, "volume": 2878168.0}, {"date": "2021-01-14", "close": 0.066, "volume": 3081964.0}, {"date": "2021-01-15", "close": 0.07, "volume": 893721.0}, {"date": "2021-01-18", "close": 0.07, "volume": 1571860.0}, {"date": "2021-01-19", "close": 0.07, "volume": 667427.0}, {"date": "2021-01-20", "close": 0.068, "volume": 710959.0}, {"date": "2021-01-21", "close": 0.068, "volume": 303283.0}, {"date": "2021-01-22", "close": 0.065, "volume": 334091.0}, {"date": "2021-01-25", "close": 0.062, "volume": 157156.0}, {"date": "2021-01-27", "close": 0.065, "volume": 881491.0}, {"date": "2021-01-28", "close": 0.065, "volume": 1028189.0}, {"date": "2021-01-29", "close": 0.067, "volume": 473259.0}, {"date": "2021-02-01", "close": 0.065, "volume": 486305.0}, {"date": "2021-02-02", "close": 0.062, "volume": 146660.0}, {"date": "2021-02-03", "close": 0.065, "volume": 61000.0}, {"date": "2021-02-04", "close": 0.074, "volume": 3358741.0}, {"date": "2021-02-05", "close": 0.072, "volume": 1447416.0}, {"date": "2021-02-08", "close": 0.067, "volume": 866018.0}, {"date": "2021-02-09", "close": 0.066, "volume": 1015348.0}, {"date": "2021-02-10", "close": 0.066, "volume": 690124.0}, {"date": "2021-02-11", "close": 0.067, "volume": 471046.0}, {"date": "2021-02-12", "close": 0.069, "volume": 498802.0}, {"date": "2021-02-15", "close": 0.069, "volume": 573342.0}, {"date": "2021-02-16", "close": 0.069, "volume": 87762.0}, {"date": "2021-02-17", "close": 0.067, "volume": 1059036.0}, {"date": "2021-02-18", "close": 0.07, "volume": 941293.0}, {"date": "2021-02-19", "close": 0.067, "volume": 227296.0}, {"date": "2021-02-22", "close": 0.073, "volume": 3794580.0}, {"date": "2021-02-23", "close": 0.073, "volume": 779423.0}, {"date": "2021-02-24", "close": 0.068, "volume": 1406990.0}, {"date": "2021-02-25", "close": 0.07, "volume": 358656.0}, {"date": "2021-02-26", "close": 0.077, "volume": 2299262.0}, {"date": "2021-03-01", "close": 0.072, "volume": 1029340.0}, {"date": "2021-03-02", "close": 0.07, "volume": 976103.0}, {"date": "2021-03-03", "close": 0.073, "volume": 502460.0}, {"date": "2021-03-04", "close": 0.07, "volume": 2458849.0}, {"date": "2021-03-05", "close": 0.071, "volume": 260930.0}, {"date": "2021-03-08", "close": 0.065, "volume": 698269.0}, {"date": "2021-03-09", "close": 0.069, "volume": 251490.0}, {"date": "2021-03-10", "close": 0.067, "volume": 774600.0}, {"date": "2021-03-11", "close": 0.066, "volume": 246441.0}, {"date": "2021-03-12", "close": 0.068, "volume": 138454.0}, {"date": "2021-03-15", "close": 0.07, "volume": 184793.0}, {"date": "2021-03-16", "close": 0.069, "volume": 319681.0}, {"date": "2021-03-17", "close": 0.07, "volume": 629376.0}, {"date": "2021-03-18", "close": 0.076, "volume": 1463815.0}, {"date": "2021-03-19", "close": 0.075, "volume": 632648.0}, {"date": "2021-03-22", "close": 0.07, "volume": 1457825.0}, {"date": "2021-03-23", "close": 0.074, "volume": 564051.0}, {"date": "2021-03-24", "close": 0.071, "volume": 470831.0}, {"date": "2021-03-25", "close": 0.072, "volume": 688388.0}, {"date": "2021-03-26", "close": 0.088, "volume": 3524805.0}, {"date": "2021-03-29", "close": 0.081, "volume": 4168852.0}, {"date": "2021-03-30", "close": 0.08, "volume": 2282196.0}, {"date": "2021-03-31", "close": 0.092, "volume": 2051273.0}, {"date": "2021-04-01", "close": 0.09, "volume": 1121194.0}, {"date": "2021-04-06", "close": 0.089, "volume": 1053769.0}, {"date": "2021-04-07", "close": 0.078, "volume": 2038074.0}, {"date": "2021-04-08", "close": 0.079, "volume": 586612.0}, {"date": "2021-04-09", "close": 0.08, "volume": 319557.0}, {"date": "2021-04-12", "close": 0.076, "volume": 505468.0}, {"date": "2021-04-13", "close": 0.075, "volume": 1565845.0}, {"date": "2021-04-14", "close": 0.075, "volume": 260300.0}, {"date": "2021-04-15", "close": 0.072, "volume": 860562.0}, {"date": "2021-04-16", "close": 0.076, "volume": 316634.0}, {"date": "2021-04-19", "close": 0.082, "volume": 757683.0}, {"date": "2021-04-20", "close": 0.073, "volume": 992490.0}, {"date": "2021-04-21", "close": 0.075, "volume": 50000.0}, {"date": "2021-04-22", "close": 0.073, "volume": 190253.0}, {"date": "2021-04-23", "close": 0.079, "volume": 272723.0}, {"date": "2021-04-26", "close": 0.08, "volume": 595090.0}, {"date": "2021-04-27", "close": 0.08, "volume": 940018.0}, {"date": "2021-04-28", "close": 0.083, "volume": 174100.0}, {"date": "2021-04-29", "close": 0.078, "volume": 819480.0}, {"date": "2021-04-30", "close": 0.078, "volume": 711920.0}, {"date": "2021-05-03", "close": 0.081, "volume": 149481.0}, {"date": "2021-05-04", "close": 0.075, "volume": 344494.0}, {"date": "2021-05-05", "close": 0.075, "volume": 327249.0}, {"date": "2021-05-06", "close": 0.075, "volume": 290848.0}, {"date": "2021-05-07", "close": 0.077, "volume": 69950.0}, {"date": "2021-05-10", "close": 0.074, "volume": 694574.0}, {"date": "2021-05-11", "close": 0.072, "volume": 523674.0}, {"date": "2021-05-12", "close": 0.074, "volume": 243844.0}, {"date": "2021-05-13", "close": 0.075, "volume": 1075440.0}, {"date": "2021-05-14", "close": 0.082, "volume": 1187555.0}, {"date": "2021-05-17", "close": 0.083, "volume": 1456861.0}, {"date": "2021-05-18", "close": 0.084, "volume": 178424.0}, {"date": "2021-05-19", "close": 0.084, "volume": 175589.0}, {"date": "2021-05-20", "close": 0.08, "volume": 90772.0}, {"date": "2021-05-21", "close": 0.088, "volume": 579573.0}, {"date": "2021-05-24", "close": 0.09, "volume": 916935.0}, {"date": "2021-05-25", "close": 0.09, "volume": 649213.0}, {"date": "2021-05-26", "close": 0.092, "volume": 711182.0}, {"date": "2021-05-27", "close": 0.088, "volume": 899275.0}, {"date": "2021-05-28", "close": 0.091, "volume": 1219743.0}, {"date": "2021-05-31", "close": 0.096, "volume": 1512442.0}, {"date": "2021-06-01", "close": 0.099, "volume": 2223887.0}, {"date": "2021-06-02", "close": 0.099, "volume": 1443269.0}, {"date": "2021-06-03", "close": 0.115, "volume": 2224904.0}, {"date": "2021-06-04", "close": 0.115, "volume": 1472595.0}, {"date": "2021-06-07", "close": 0.125, "volume": 1597772.0}, {"date": "2021-06-08", "close": 0.125, "volume": 1535154.0}, {"date": "2021-06-09", "close": 0.115, "volume": 1454637.0}, {"date": "2021-06-10", "close": 0.115, "volume": 275713.0}, {"date": "2021-06-11", "close": 0.115, "volume": 324286.0}, {"date": "2021-06-15", "close": 0.11, "volume": 696405.0}, {"date": "2021-06-16", "close": 0.11, "volume": 1617137.0}, {"date": "2021-06-17", "close": 0.105, "volume": 1062724.0}, {"date": "2021-06-18", "close": 0.105, "volume": 490542.0}, {"date": "2021-06-21", "close": 0.115, "volume": 1687641.0}, {"date": "2021-06-22", "close": 0.12, "volume": 447011.0}, {"date": "2021-06-23", "close": 0.12, "volume": 649155.0}, {"date": "2021-06-24", "close": 0.115, "volume": 482708.0}, {"date": "2021-06-25", "close": 0.12, "volume": 1675967.0}, {"date": "2021-06-28", "close": 0.115, "volume": 1305190.0}, {"date": "2021-06-29", "close": 0.115, "volume": 482566.0}, {"date": "2021-06-30", "close": 0.11, "volume": 1100487.0}, {"date": "2021-07-01", "close": 0.115, "volume": 884458.0}, {"date": "2021-07-02", "close": 0.115, "volume": 628906.0}, {"date": "2021-07-05", "close": 0.115, "volume": 1160189.0}, {"date": "2021-07-06", "close": 0.115, "volume": 39380.0}, {"date": "2021-07-07", "close": 0.115, "volume": 201937.0}, {"date": "2021-07-08", "close": 0.11, "volume": 161184.0}, {"date": "2021-07-09", "close": 0.11, "volume": 171029.0}, {"date": "2021-07-15", "close": 0.11, "volume": 5565647.0}, {"date": "2021-07-16", "close": 0.11, "volume": 2783551.0}, {"date": "2021-07-19", "close": 0.11, "volume": 1559262.0}, {"date": "2021-07-20", "close": 0.11, "volume": 15699842.0}, {"date": "2021-07-21", "close": 0.105, "volume": 2677618.0}, {"date": "2021-07-22", "close": 0.1, "volume": 3548000.0}, {"date": "2021-07-23", "close": 0.099, "volume": 2323285.0}, {"date": "2021-07-26", "close": 0.1, "volume": 1042537.0}, {"date": "2021-07-27", "close": 0.1, "volume": 406006.0}, {"date": "2021-07-28", "close": 0.099, "volume": 594788.0}, {"date": "2021-07-29", "close": 0.099, "volume": 1061683.0}, {"date": "2021-07-30", "close": 0.094, "volume": 2842827.0}, {"date": "2021-08-02", "close": 0.09, "volume": 1301865.0}, {"date": "2021-08-03", "close": 0.09, "volume": 414736.0}, {"date": "2021-08-04", "close": 0.091, "volume": 418092.0}, {"date": "2021-08-05", "close": 0.09, "volume": 453124.0}, {"date": "2021-08-06", "close": 0.09, "volume": 151309.0}, {"date": "2021-08-09", "close": 0.094, "volume": 1316106.0}, {"date": "2021-08-10", "close": 0.097, "volume": 677290.0}, {"date": "2021-08-11", "close": 0.1, "volume": 228916.0}, {"date": "2021-08-12", "close": 0.1, "volume": 995474.0}, {"date": "2021-08-13", "close": 0.1, "volume": 384956.0}, {"date": "2021-08-16", "close": 0.097, "volume": 305018.0}, {"date": "2021-08-17", "close": 0.099, "volume": 505966.0}, {"date": "2021-08-18", "close": 0.093, "volume": 789866.0}, {"date": "2021-08-19", "close": 0.091, "volume": 104861.0}, {"date": "2021-08-20", "close": 0.087, "volume": 1263117.0}, {"date": "2021-08-23", "close": 0.093, "volume": 1175299.0}, {"date": "2021-08-24", "close": 0.099, "volume": 673483.0}, {"date": "2021-08-25", "close": 0.098, "volume": 168246.0}, {"date": "2021-08-26", "close": 0.096, "volume": 85806.0}, {"date": "2021-08-27", "close": 0.093, "volume": 193573.0}, {"date": "2021-08-30", "close": 0.096, "volume": 2934698.0}, {"date": "2021-08-31", "close": 0.094, "volume": 143522.0}, {"date": "2021-09-01", "close": 0.091, "volume": 658562.0}, {"date": "2021-09-02", "close": 0.09, "volume": 323042.0}, {"date": "2021-09-03", "close": 0.089, "volume": 349067.0}, {"date": "2021-09-06", "close": 0.0895, "volume": 320707.0}, {"date": "2021-09-07", "close": 0.09, "volume": 16366.0}, {"date": "2021-09-08", "close": 0.089, "volume": 133522.0}, {"date": "2021-09-09", "close": 0.082, "volume": 524260.0}, {"date": "2021-09-10", "close": 0.08, "volume": 231758.0}, {"date": "2021-09-13", "close": 0.083, "volume": 205492.0}, {"date": "2021-09-14", "close": 0.086, "volume": 270464.0}, {"date": "2021-09-15", "close": 0.088, "volume": 201766.0}, {"date": "2021-09-16", "close": 0.08, "volume": 257218.0}, {"date": "2021-09-17", "close": 0.084, "volume": 145498.0}, {"date": "2021-09-20", "close": 0.077, "volume": 753030.0}, {"date": "2021-09-21", "close": 0.083, "volume": 184012.0}, {"date": "2021-09-22", "close": 0.08, "volume": 468523.0}, {"date": "2021-09-23", "close": 0.078, "volume": 783207.0}, {"date": "2021-09-24", "close": 0.082, "volume": 177434.0}, {"date": "2021-09-27", "close": 0.082, "volume": 197680.0}, {"date": "2021-09-28", "close": 0.08, "volume": 988732.0}, {"date": "2021-09-29", "close": 0.087, "volume": 104819.0}, {"date": "2021-09-30", "close": 0.08, "volume": 575557.0}, {"date": "2021-10-01", "close": 0.08, "volume": 915266.0}, {"date": "2021-10-04", "close": 0.081, "volume": 217104.0}, {"date": "2021-10-05", "close": 0.084, "volume": 198688.0}, {"date": "2021-10-06", "close": 0.084, "volume": 165256.0}, {"date": "2021-10-07", "close": 0.082, "volume": 578923.0}, {"date": "2021-10-08", "close": 0.09, "volume": 957174.0}, {"date": "2021-10-11", "close": 0.086, "volume": 444868.0}, {"date": "2021-10-12", "close": 0.082, "volume": 432609.0}, {"date": "2021-10-13", "close": 0.081, "volume": 315237.0}, {"date": "2021-10-14", "close": 0.089, "volume": 1232269.0}, {"date": "2021-10-15", "close": 0.087, "volume": 179078.0}, {"date": "2021-10-18", "close": 0.082, "volume": 287338.0}, {"date": "2021-10-19", "close": 0.086, "volume": 125634.0}, {"date": "2021-10-20", "close": 0.083, "volume": 747560.0}, {"date": "2021-10-21", "close": 0.081, "volume": 241268.0}, {"date": "2021-10-22", "close": 0.082, "volume": 269549.0}, {"date": "2021-10-25", "close": 0.08, "volume": 371305.0}, {"date": "2021-10-26", "close": 0.08, "volume": 28275.0}, {"date": "2021-10-27", "close": 0.079, "volume": 307701.0}, {"date": "2021-10-28", "close": 0.079, "volume": 608449.0}, {"date": "2021-10-29", "close": 0.078, "volume": 923498.0}, {"date": "2021-11-01", "close": 0.072, "volume": 773001.0}, {"date": "2021-11-02", "close": 0.075, "volume": 309882.0}, {"date": "2021-11-03", "close": 0.08, "volume": 130315.0}, {"date": "2021-11-04", "close": 0.08, "volume": 145583.0}, {"date": "2021-11-05", "close": 0.078, "volume": 712946.0}, {"date": "2021-11-08", "close": 0.08, "volume": 58912.0}, {"date": "2021-11-09", "close": 0.078, "volume": 640405.0}, {"date": "2021-11-10", "close": 0.078, "volume": 395160.0}, {"date": "2021-11-11", "close": 0.08, "volume": 2543313.0}, {"date": "2021-11-12", "close": 0.079, "volume": 285470.0}, {"date": "2022-07-21", "close": 0.023, "volume": 23538576.0}, {"date": "2022-07-22", "close": 0.023, "volume": 9366442.0}, {"date": "2022-07-25", "close": 0.022, "volume": 5557352.0}, {"date": "2022-07-26", "close": 0.021, "volume": 2886228.0}, {"date": "2022-07-27", "close": 0.023, "volume": 3223218.0}, {"date": "2022-07-28", "close": 0.024, "volume": 3656789.0}, {"date": "2022-07-29", "close": 0.025, "volume": 4011325.0}, {"date": "2022-08-01", "close": 0.024, "volume": 2794380.0}, {"date": "2022-08-02", "close": 0.027, "volume": 3111294.0}, {"date": "2022-08-03", "close": 0.03, "volume": 4344334.0}, {"date": "2022-08-04", "close": 0.037, "volume": 4302282.0}, {"date": "2022-08-05", "close": 0.037, "volume": 917336.0}, {"date": "2022-08-08", "close": 0.037, "volume": 716797.0}, {"date": "2022-08-09", "close": 0.039, "volume": 860421.0}, {"date": "2022-08-10", "close": 0.041, "volume": 2310172.0}, {"date": "2022-08-11", "close": 0.04, "volume": 4246401.0}, {"date": "2022-08-12", "close": 0.035, "volume": 2243983.0}, {"date": "2022-08-15", "close": 0.037, "volume": 4268093.0}, {"date": "2022-08-16", "close": 0.037, "volume": 1276520.0}, {"date": "2022-08-17", "close": 0.039, "volume": 276283.0}, {"date": "2022-08-18", "close": 0.037, "volume": 963549.0}, {"date": "2022-08-19", "close": 0.036, "volume": 1089397.0}, {"date": "2022-08-22", "close": 0.033, "volume": 2307241.0}, {"date": "2022-08-23", "close": 0.031, "volume": 4207121.0}, {"date": "2022-08-24", "close": 0.03, "volume": 1209229.0}, {"date": "2022-08-25", "close": 0.029, "volume": 3650556.0}, {"date": "2022-08-26", "close": 0.025, "volume": 9697432.0}, {"date": "2022-08-29", "close": 0.026, "volume": 2413631.0}, {"date": "2022-08-30", "close": 0.031, "volume": 1418660.0}, {"date": "2022-08-31", "close": 0.028, "volume": 2407382.0}, {"date": "2022-09-01", "close": 0.027, "volume": 440943.0}, {"date": "2022-09-02", "close": 0.027, "volume": 655819.0}, {"date": "2022-09-05", "close": 0.027, "volume": 60858.0}, {"date": "2022-09-06", "close": 0.031, "volume": 46936.0}, {"date": "2022-09-07", "close": 0.03, "volume": 2978774.0}, {"date": "2022-09-08", "close": 0.029, "volume": 1522628.0}, {"date": "2022-09-09", "close": 0.03, "volume": 909506.0}, {"date": "2022-09-12", "close": 0.028, "volume": 937915.0}, {"date": "2022-09-13", "close": 0.028, "volume": 255983.0}, {"date": "2022-09-14", "close": 0.027, "volume": 675721.0}, {"date": "2022-09-15", "close": 0.027, "volume": 464987.0}, {"date": "2022-09-16", "close": 0.026, "volume": 491793.0}, {"date": "2022-09-19", "close": 0.025, "volume": 590492.0}, {"date": "2022-09-20", "close": 0.029, "volume": 1046002.0}, {"date": "2022-09-21", "close": 0.027, "volume": 50953.0}, {"date": "2022-09-26", "close": 0.03, "volume": 918533.0}, {"date": "2022-09-27", "close": 0.03, "volume": 9003.0}, {"date": "2022-09-28", "close": 0.027, "volume": 102686.0}, {"date": "2022-09-29", "close": 0.03, "volume": 1463695.0}, {"date": "2022-09-30", "close": 0.028, "volume": 97690.0}, {"date": "2022-10-03", "close": 0.028, "volume": 126368.0}, {"date": "2022-10-04", "close": 0.027, "volume": 505209.0}, {"date": "2022-10-05", "close": 0.027, "volume": 837413.0}, {"date": "2022-10-06", "close": 0.028, "volume": 764263.0}, {"date": "2022-10-07", "close": 0.028, "volume": 505917.0}, {"date": "2022-10-10", "close": 0.028, "volume": 156026.0}, {"date": "2022-10-12", "close": 0.027, "volume": 360900.0}, {"date": "2022-10-13", "close": 0.027, "volume": 2180422.0}, {"date": "2022-10-14", "close": 0.027, "volume": 342936.0}, {"date": "2022-10-17", "close": 0.027, "volume": 360091.0}, {"date": "2022-10-18", "close": 0.027, "volume": 327808.0}, {"date": "2022-10-19", "close": 0.028, "volume": 107.0}, {"date": "2022-10-20", "close": 0.027, "volume": 589809.0}, {"date": "2022-10-21", "close": 0.028, "volume": 174801.0}, {"date": "2022-10-24", "close": 0.025, "volume": 883480.0}, {"date": "2022-10-25", "close": 0.026, "volume": 2746.0}, {"date": "2022-10-26", "close": 0.027, "volume": 2982867.0}, {"date": "2022-10-27", "close": 0.023, "volume": 2800875.0}, {"date": "2022-10-28", "close": 0.026, "volume": 1111597.0}, {"date": "2022-10-31", "close": 0.014, "volume": 12033274.0}, {"date": "2022-11-01", "close": 0.014, "volume": 6791671.0}, {"date": "2022-11-02", "close": 0.013, "volume": 9082248.0}, {"date": "2022-11-03", "close": 0.013, "volume": 5036630.0}, {"date": "2022-11-04", "close": 0.012, "volume": 1921686.0}, {"date": "2022-11-07", "close": 0.012, "volume": 1511714.0}, {"date": "2022-11-08", "close": 0.01, "volume": 8091500.0}, {"date": "2022-11-09", "close": 0.011, "volume": 4426057.0}, {"date": "2022-11-10", "close": 0.01, "volume": 1709477.0}, {"date": "2022-11-11", "close": 0.011, "volume": 4693171.0}, {"date": "2022-11-14", "close": 0.011, "volume": 1600762.0}, {"date": "2022-11-15", "close": 0.01, "volume": 950311.0}, {"date": "2022-11-16", "close": 0.011, "volume": 2485379.0}, {"date": "2022-11-17", "close": 0.012, "volume": 518338.0}, {"date": "2022-11-18", "close": 0.012, "volume": 545002.0}, {"date": "2022-11-21", "close": 0.011, "volume": 582187.0}, {"date": "2022-11-22", "close": 0.011, "volume": 5570656.0}, {"date": "2022-11-23", "close": 0.01, "volume": 5107258.0}, {"date": "2022-11-24", "close": 0.01, "volume": 5132081.0}, {"date": "2022-11-25", "close": 0.01, "volume": 1607143.0}, {"date": "2022-11-28", "close": 0.01, "volume": 5730680.0}, {"date": "2022-11-29", "close": 0.011, "volume": 6030889.0}, {"date": "2022-11-30", "close": 0.011, "volume": 55272.0}, {"date": "2022-12-01", "close": 0.011, "volume": 3944728.0}, {"date": "2022-12-02", "close": 0.011, "volume": 2210483.0}, {"date": "2022-12-05", "close": 0.013, "volume": 1455595.0}, {"date": "2022-12-06", "close": 0.013, "volume": 508001.0}, {"date": "2022-12-07", "close": 0.014, "volume": 1948500.0}, {"date": "2022-12-08", "close": 0.014, "volume": 739032.0}, {"date": "2022-12-09", "close": 0.015, "volume": 1978325.0}, {"date": "2022-12-12", "close": 0.017, "volume": 560901.0}, {"date": "2022-12-13", "close": 0.021, "volume": 1819189.0}, {"date": "2022-12-14", "close": 0.017, "volume": 1070447.0}, {"date": "2022-12-15", "close": 0.017, "volume": 340650.0}, {"date": "2022-12-16", "close": 0.018, "volume": 32044.0}, {"date": "2022-12-19", "close": 0.017, "volume": 1036270.0}, {"date": "2022-12-20", "close": 0.018, "volume": 646821.0}, {"date": "2022-12-21", "close": 0.021, "volume": 3808269.0}, {"date": "2022-12-22", "close": 0.021, "volume": 1636661.0}, {"date": "2022-12-23", "close": 0.02, "volume": 1377902.0}, {"date": "2022-12-28", "close": 0.017, "volume": 679901.0}, {"date": "2022-12-29", "close": 0.018, "volume": 284370.0}, {"date": "2022-12-30", "close": 0.02, "volume": 53000.0}, {"date": "2023-01-03", "close": 0.02, "volume": 106241.0}, {"date": "2023-01-04", "close": 0.021, "volume": 480000.0}, {"date": "2023-01-05", "close": 0.021, "volume": 651074.0}, {"date": "2023-01-06", "close": 0.0215, "volume": 1503772.0}, {"date": "2023-01-09", "close": 0.022, "volume": 854661.0}, {"date": "2023-01-10", "close": 0.02, "volume": 8082129.0}, {"date": "2023-01-11", "close": 0.021, "volume": 798099.0}, {"date": "2023-01-13", "close": 0.024, "volume": 1257939.0}, {"date": "2023-01-16", "close": 0.026, "volume": 1815397.0}, {"date": "2023-01-17", "close": 0.025, "volume": 1046088.0}, {"date": "2023-01-18", "close": 0.024, "volume": 388996.0}, {"date": "2023-01-19", "close": 0.024, "volume": 81456.0}, {"date": "2023-01-24", "close": 0.02, "volume": 2690297.0}, {"date": "2023-01-25", "close": 0.021, "volume": 538878.0}, {"date": "2023-01-27", "close": 0.021, "volume": 37220.0}, {"date": "2023-01-30", "close": 0.02, "volume": 775392.0}, {"date": "2023-01-31", "close": 0.021, "volume": 642522.0}, {"date": "2023-02-01", "close": 0.019, "volume": 678389.0}, {"date": "2023-02-02", "close": 0.019, "volume": 3305593.0}, {"date": "2023-02-03", "close": 0.017, "volume": 1845456.0}, {"date": "2023-02-06", "close": 0.017, "volume": 2389701.0}, {"date": "2023-02-07", "close": 0.017, "volume": 789.0}, {"date": "2023-02-08", "close": 0.019, "volume": 125383.0}, {"date": "2023-02-09", "close": 0.019, "volume": 1455.0}, {"date": "2023-02-10", "close": 0.015, "volume": 1731570.0}, {"date": "2023-02-14", "close": 0.017, "volume": 43567.0}, {"date": "2023-02-15", "close": 0.017, "volume": 109925.0}, {"date": "2023-02-16", "close": 0.015, "volume": 1036715.0}, {"date": "2023-02-17", "close": 0.015, "volume": 929226.0}, {"date": "2023-02-20", "close": 0.016, "volume": 210691.0}, {"date": "2023-02-21", "close": 0.016, "volume": 323176.0}, {"date": "2023-02-22", "close": 0.015, "volume": 96010.0}, {"date": "2023-02-23", "close": 0.0145, "volume": 34216.0}, {"date": "2023-02-24", "close": 0.014, "volume": 340580.0}, {"date": "2023-02-28", "close": 0.014, "volume": 278936.0}, {"date": "2023-03-01", "close": 0.014, "volume": 100000.0}, {"date": "2023-03-02", "close": 0.014, "volume": 80210.0}, {"date": "2023-03-03", "close": 0.014, "volume": 2016730.0}, {"date": "2023-03-07", "close": 0.013, "volume": 1460325.0}, {"date": "2023-03-08", "close": 0.013, "volume": 709951.0}, {"date": "2023-03-10", "close": 0.013, "volume": 228356.0}, {"date": "2023-03-13", "close": 0.013, "volume": 151971.0}, {"date": "2023-03-14", "close": 0.013, "volume": 1000948.0}, {"date": "2023-03-16", "close": 0.013, "volume": 2674.0}, {"date": "2023-03-17", "close": 0.014, "volume": 1084306.0}, {"date": "2023-03-20", "close": 0.014, "volume": 1482635.0}, {"date": "2023-03-21", "close": 0.014, "volume": 1033397.0}, {"date": "2023-03-22", "close": 0.013, "volume": 363482.0}, {"date": "2023-03-23", "close": 0.014, "volume": 156903.0}, {"date": "2023-03-24", "close": 0.013, "volume": 80668.0}, {"date": "2023-03-27", "close": 0.014, "volume": 1600661.0}, {"date": "2023-03-28", "close": 0.014, "volume": 383469.0}, {"date": "2023-03-29", "close": 0.013, "volume": 269780.0}, {"date": "2023-03-30", "close": 0.013, "volume": 616818.0}, {"date": "2023-03-31", "close": 0.014, "volume": 1294517.0}, {"date": "2023-04-03", "close": 0.016, "volume": 2282535.0}, {"date": "2023-04-04", "close": 0.016, "volume": 807308.0}, {"date": "2023-04-05", "close": 0.015, "volume": 77850.0}, {"date": "2023-04-06", "close": 0.024, "volume": 4173385.0}, {"date": "2023-04-11", "close": 0.022, "volume": 264922.0}, {"date": "2023-04-12", "close": 0.017, "volume": 1911442.0}, {"date": "2023-04-13", "close": 0.018, "volume": 619462.0}, {"date": "2023-04-14", "close": 0.019, "volume": 170001.0}, {"date": "2023-04-17", "close": 0.021, "volume": 56134.0}, {"date": "2023-04-18", "close": 0.02, "volume": 1264706.0}, {"date": "2023-04-19", "close": 0.021, "volume": 518073.0}, {"date": "2023-04-20", "close": 0.019, "volume": 528912.0}, {"date": "2023-04-21", "close": 0.017, "volume": 909254.0}, {"date": "2023-04-24", "close": 0.017, "volume": 2046182.0}, {"date": "2023-04-26", "close": 0.017, "volume": 157376.0}, {"date": "2023-04-27", "close": 0.018, "volume": 798158.0}, {"date": "2023-04-28", "close": 0.017, "volume": 150967.0}, {"date": "2023-05-01", "close": 0.017, "volume": 44.0}, {"date": "2023-05-02", "close": 0.016, "volume": 142615.0}, {"date": "2023-05-03", "close": 0.017, "volume": 160000.0}, {"date": "2023-05-04", "close": 0.017, "volume": 427371.0}, {"date": "2023-05-05", "close": 0.015, "volume": 1089116.0}, {"date": "2023-05-08", "close": 0.016, "volume": 212434.0}, {"date": "2023-05-09", "close": 0.015, "volume": 1217158.0}, {"date": "2023-05-10", "close": 0.015, "volume": 101800.0}, {"date": "2023-05-11", "close": 0.015, "volume": 640638.0}, {"date": "2023-05-12", "close": 0.015, "volume": 1970872.0}, {"date": "2023-05-15", "close": 0.014, "volume": 166667.0}, {"date": "2023-05-16", "close": 0.014, "volume": 3178598.0}, {"date": "2023-05-17", "close": 0.011, "volume": 2947265.0}, {"date": "2023-05-18", "close": 0.014, "volume": 3563348.0}, {"date": "2023-05-19", "close": 0.015, "volume": 478182.0}, {"date": "2023-05-22", "close": 0.015, "volume": 171950.0}, {"date": "2023-05-23", "close": 0.016, "volume": 679867.0}, {"date": "2023-05-24", "close": 0.015, "volume": 62822.0}, {"date": "2023-05-25", "close": 0.015, "volume": 214624.0}, {"date": "2023-05-26", "close": 0.014, "volume": 293645.0}, {"date": "2023-05-29", "close": 0.014, "volume": 209951.0}, {"date": "2023-05-30", "close": 0.013, "volume": 326906.0}, {"date": "2023-05-31", "close": 0.015, "volume": 221305.0}, {"date": "2023-06-01", "close": 0.016, "volume": 858313.0}, {"date": "2023-06-02", "close": 0.016, "volume": 188.0}, {"date": "2023-06-05", "close": 0.015, "volume": 1416158.0}, {"date": "2023-06-06", "close": 0.013, "volume": 468010.0}, {"date": "2023-06-07", "close": 0.013, "volume": 1408206.0}, {"date": "2023-06-08", "close": 0.013, "volume": 1319317.0}, {"date": "2023-06-09", "close": 0.013, "volume": 977895.0}, {"date": "2023-06-13", "close": 0.014, "volume": 1368120.0}, {"date": "2023-06-14", "close": 0.014, "volume": 510857.0}, {"date": "2023-06-15", "close": 0.014, "volume": 866404.0}, {"date": "2023-06-16", "close": 0.015, "volume": 45981.0}, {"date": "2023-06-19", "close": 0.013, "volume": 1623833.0}, {"date": "2023-06-21", "close": 0.013, "volume": 1105162.0}, {"date": "2023-06-22", "close": 0.013, "volume": 1120000.0}, {"date": "2023-06-23", "close": 0.014, "volume": 2697900.0}, {"date": "2023-06-26", "close": 0.014, "volume": 2660953.0}, {"date": "2023-06-27", "close": 0.014, "volume": 776861.0}, {"date": "2023-06-28", "close": 0.015, "volume": 2588189.0}, {"date": "2023-06-29", "close": 0.014, "volume": 1481801.0}, {"date": "2023-06-30", "close": 0.014, "volume": 156881.0}, {"date": "2023-07-03", "close": 0.014, "volume": 1961603.0}, {"date": "2023-07-04", "close": 0.016, "volume": 368038.0}, {"date": "2023-07-05", "close": 0.018, "volume": 4071788.0}, {"date": "2023-07-06", "close": 0.016, "volume": 1566418.0}, {"date": "2023-07-07", "close": 0.017, "volume": 388293.0}, {"date": "2023-07-10", "close": 0.017, "volume": 58940.0}, {"date": "2023-07-11", "close": 0.017, "volume": 10680.0}, {"date": "2023-07-12", "close": 0.017, "volume": 840.0}, {"date": "2023-07-13", "close": 0.019, "volume": 497993.0}, {"date": "2023-07-14", "close": 0.019, "volume": 3202320.0}, {"date": "2023-07-17", "close": 0.018, "volume": 18001.0}, {"date": "2023-07-18", "close": 0.018, "volume": 992397.0}, {"date": "2023-07-19", "close": 0.018, "volume": 2045002.0}, {"date": "2023-07-20", "close": 0.019, "volume": 1397432.0}, {"date": "2023-07-21", "close": 0.019, "volume": 1043762.0}, {"date": "2023-07-24", "close": 0.019, "volume": 1208001.0}, {"date": "2023-07-25", "close": 0.019, "volume": 2152483.0}, {"date": "2023-07-26", "close": 0.018, "volume": 639807.0}, {"date": "2023-07-27", "close": 0.017, "volume": 327333.0}, {"date": "2023-07-28", "close": 0.016, "volume": 1771652.0}, {"date": "2023-07-31", "close": 0.016, "volume": 1017722.0}, {"date": "2023-08-01", "close": 0.016, "volume": 78755.0}, {"date": "2023-08-02", "close": 0.014, "volume": 2897786.0}, {"date": "2023-08-03", "close": 0.015, "volume": 59980.0}, {"date": "2023-08-04", "close": 0.015, "volume": 23650.0}, {"date": "2023-08-07", "close": 0.015, "volume": 787465.0}, {"date": "2023-08-08", "close": 0.015, "volume": 170708.0}, {"date": "2023-08-09", "close": 0.014, "volume": 415822.0}, {"date": "2023-08-11", "close": 0.017, "volume": 1413659.0}, {"date": "2023-08-14", "close": 0.017, "volume": 186699.0}, {"date": "2023-08-15", "close": 0.017, "volume": 155969.0}, {"date": "2023-08-16", "close": 0.017, "volume": 11841.0}, {"date": "2023-08-17", "close": 0.016, "volume": 318059.0}, {"date": "2023-08-18", "close": 0.015, "volume": 256337.0}, {"date": "2023-08-21", "close": 0.016, "volume": 100001.0}, {"date": "2023-08-22", "close": 0.016, "volume": 2351976.0}, {"date": "2023-08-23", "close": 0.015, "volume": 978865.0}, {"date": "2023-08-24", "close": 0.017, "volume": 56052.0}, {"date": "2023-08-25", "close": 0.015, "volume": 1000.0}, {"date": "2023-08-28", "close": 0.016, "volume": 4319585.0}, {"date": "2023-08-29", "close": 0.016, "volume": 449389.0}, {"date": "2023-08-30", "close": 0.016, "volume": 4285173.0}, {"date": "2023-08-31", "close": 0.016, "volume": 6.0}, {"date": "2023-09-01", "close": 0.016, "volume": 2233672.0}, {"date": "2023-09-04", "close": 0.015, "volume": 4507765.0}, {"date": "2023-09-05", "close": 0.015, "volume": 3089055.0}, {"date": "2023-09-06", "close": 0.015, "volume": 68037.0}, {"date": "2023-09-07", "close": 0.014, "volume": 1116945.0}, {"date": "2023-09-08", "close": 0.014, "volume": 110646.0}, {"date": "2023-09-11", "close": 0.015, "volume": 726346.0}, {"date": "2023-09-12", "close": 0.015, "volume": 879500.0}, {"date": "2023-09-13", "close": 0.015, "volume": 2070433.0}, {"date": "2023-09-14", "close": 0.016, "volume": 843103.0}, {"date": "2023-09-15", "close": 0.016, "volume": 1586000.0}, {"date": "2023-09-18", "close": 0.016, "volume": 43347.0}, {"date": "2023-09-19", "close": 0.015, "volume": 378171.0}, {"date": "2023-09-20", "close": 0.015, "volume": 916237.0}, {"date": "2023-09-21", "close": 0.014, "volume": 52950.0}, {"date": "2023-09-22", "close": 0.014, "volume": 739474.0}, {"date": "2023-09-25", "close": 0.015, "volume": 300000.0}, {"date": "2023-09-26", "close": 0.016, "volume": 300558.0}, {"date": "2023-09-28", "close": 0.016, "volume": 1127.0}, {"date": "2023-10-09", "close": 0.016, "volume": 1652860.0}, {"date": "2023-10-10", "close": 0.016, "volume": 1298691.0}, {"date": "2023-10-11", "close": 0.012, "volume": 1868977.0}, {"date": "2023-10-12", "close": 0.014, "volume": 1384132.0}, {"date": "2023-10-13", "close": 0.014, "volume": 1030000.0}, {"date": "2023-10-16", "close": 0.016, "volume": 311269.0}, {"date": "2023-10-17", "close": 0.016, "volume": 619732.0}, {"date": "2023-10-18", "close": 0.014, "volume": 730745.0}, {"date": "2023-10-19", "close": 0.017, "volume": 1429582.0}, {"date": "2023-10-20", "close": 0.017, "volume": 107942.0}, {"date": "2023-10-23", "close": 0.016, "volume": 867131.0}, {"date": "2023-10-24", "close": 0.014, "volume": 402120.0}, {"date": "2023-10-25", "close": 0.015, "volume": 387895.0}, {"date": "2023-10-26", "close": 0.016, "volume": 150000.0}, {"date": "2023-10-27", "close": 0.014, "volume": 2431270.0}, {"date": "2023-10-30", "close": 0.014, "volume": 130488.0}, {"date": "2023-10-31", "close": 0.015, "volume": 444435.0}, {"date": "2023-11-02", "close": 0.014, "volume": 77052.0}, {"date": "2023-11-03", "close": 0.015, "volume": 339555.0}, {"date": "2023-11-06", "close": 0.014, "volume": 7343894.0}, {"date": "2023-11-07", "close": 0.015, "volume": 617556.0}, {"date": "2023-11-08", "close": 0.013, "volume": 40731.0}, {"date": "2023-11-09", "close": 0.014, "volume": 100000.0}, {"date": "2023-11-10", "close": 0.013, "volume": 650000.0}, {"date": "2023-11-14", "close": 0.013, "volume": 483455.0}, {"date": "2023-11-15", "close": 0.012, "volume": 275260.0}, {"date": "2023-11-16", "close": 0.013, "volume": 753137.0}, {"date": "2023-11-17", "close": 0.014, "volume": 278131.0}, {"date": "2023-11-20", "close": 0.01, "volume": 4397710.0}, {"date": "2023-11-21", "close": 0.012, "volume": 667489.0}, {"date": "2023-11-22", "close": 0.01, "volume": 1234974.0}, {"date": "2023-11-23", "close": 0.011, "volume": 3803172.0}, {"date": "2023-11-24", "close": 0.012, "volume": 91158.0}, {"date": "2023-11-27", "close": 0.011, "volume": 600000.0}, {"date": "2023-11-28", "close": 0.011, "volume": 547476.0}, {"date": "2023-11-29", "close": 0.011, "volume": 434074.0}, {"date": "2023-12-01", "close": 0.01, "volume": 325698.0}, {"date": "2023-12-04", "close": 0.011, "volume": 189630.0}, {"date": "2023-12-05", "close": 0.011, "volume": 506261.0}, {"date": "2023-12-06", "close": 0.011, "volume": 857063.0}, {"date": "2023-12-07", "close": 0.01, "volume": 82376.0}, {"date": "2023-12-08", "close": 0.011, "volume": 1713009.0}, {"date": "2023-12-11", "close": 0.011, "volume": 5586.0}, {"date": "2023-12-12", "close": 0.011, "volume": 66089.0}, {"date": "2023-12-13", "close": 0.012, "volume": 1058919.0}, {"date": "2023-12-14", "close": 0.011, "volume": 73317.0}, {"date": "2023-12-15", "close": 0.012, "volume": 403460.0}, {"date": "2023-12-18", "close": 0.012, "volume": 1190533.0}, {"date": "2023-12-19", "close": 0.012, "volume": 1253412.0}, {"date": "2023-12-20", "close": 0.013, "volume": 773194.0}, {"date": "2023-12-21", "close": 0.0135, "volume": 537893.0}, {"date": "2023-12-22", "close": 0.013, "volume": 799256.0}, {"date": "2023-12-27", "close": 0.013, "volume": 176831.0}, {"date": "2023-12-28", "close": 0.012, "volume": 168529.0}, {"date": "2023-12-29", "close": 0.014, "volume": 121812.0}, {"date": "2024-01-02", "close": 0.014, "volume": 141068.0}, {"date": "2024-01-03", "close": 0.014, "volume": 45395.0}, {"date": "2024-01-05", "close": 0.013, "volume": 514439.0}, {"date": "2024-01-08", "close": 0.013, "volume": 107500.0}, {"date": "2024-01-09", "close": 0.013, "volume": 211884.0}, {"date": "2024-01-10", "close": 0.012, "volume": 40353.0}, {"date": "2024-01-11", "close": 0.013, "volume": 1888.0}, {"date": "2024-01-12", "close": 0.014, "volume": 46875.0}, {"date": "2024-01-15", "close": 0.013, "volume": 1280231.0}, {"date": "2024-01-16", "close": 0.014, "volume": 514263.0}, {"date": "2024-01-17", "close": 0.014, "volume": 337187.0}, {"date": "2024-01-18", "close": 0.013, "volume": 2043453.0}, {"date": "2024-01-19", "close": 0.015, "volume": 3139186.0}, {"date": "2024-01-22", "close": 0.015, "volume": 2002359.0}, {"date": "2024-01-23", "close": 0.016, "volume": 3307062.0}, {"date": "2024-01-24", "close": 0.014, "volume": 383599.0}, {"date": "2024-01-25", "close": 0.016, "volume": 1071729.0}, {"date": "2024-01-29", "close": 0.014, "volume": 191028.0}, {"date": "2024-01-30", "close": 0.016, "volume": 588196.0}, {"date": "2024-01-31", "close": 0.015, "volume": 406722.0}, {"date": "2024-02-01", "close": 0.015, "volume": 12246.0}, {"date": "2024-02-02", "close": 0.014, "volume": 1606708.0}, {"date": "2024-02-05", "close": 0.014, "volume": 858295.0}, {"date": "2024-02-06", "close": 0.014, "volume": 1424050.0}, {"date": "2024-02-07", "close": 0.014, "volume": 917299.0}, {"date": "2024-02-08", "close": 0.015, "volume": 509380.0}, {"date": "2024-02-09", "close": 0.013, "volume": 1736943.0}, {"date": "2024-02-12", "close": 0.013, "volume": 382000.0}, {"date": "2024-02-13", "close": 0.013, "volume": 2163080.0}, {"date": "2024-02-14", "close": 0.013, "volume": 580867.0}, {"date": "2024-02-15", "close": 0.012, "volume": 3142546.0}, {"date": "2024-02-16", "close": 0.012, "volume": 645422.0}, {"date": "2024-02-19", "close": 0.013, "volume": 124517.0}, {"date": "2024-02-20", "close": 0.012, "volume": 1001493.0}, {"date": "2024-02-21", "close": 0.012, "volume": 1264158.0}, {"date": "2024-02-22", "close": 0.011, "volume": 1629595.0}, {"date": "2024-02-23", "close": 0.011, "volume": 413632.0}, {"date": "2024-02-26", "close": 0.011, "volume": 543674.0}, {"date": "2024-02-27", "close": 0.01, "volume": 1214500.0}, {"date": "2024-02-28", "close": 0.011, "volume": 1551453.0}, {"date": "2024-02-29", "close": 0.011, "volume": 7157.0}, {"date": "2024-03-01", "close": 0.014, "volume": 1024817.0}, {"date": "2024-03-04", "close": 0.0135, "volume": 968043.0}, {"date": "2024-03-05", "close": 0.014, "volume": 4657.0}, {"date": "2024-03-06", "close": 0.013, "volume": 1431778.0}, {"date": "2024-03-07", "close": 0.013, "volume": 2644253.0}, {"date": "2024-03-08", "close": 0.012, "volume": 592566.0}, {"date": "2024-03-11", "close": 0.012, "volume": 1122436.0}, {"date": "2024-03-12", "close": 0.013, "volume": 420794.0}, {"date": "2024-03-14", "close": 0.014, "volume": 128515.0}, {"date": "2024-03-15", "close": 0.013, "volume": 2260400.0}, {"date": "2024-03-18", "close": 0.013, "volume": 100000.0}, {"date": "2024-03-19", "close": 0.012, "volume": 1874128.0}, {"date": "2024-03-20", "close": 0.013, "volume": 1341560.0}, {"date": "2024-03-21", "close": 0.013, "volume": 1258842.0}, {"date": "2024-03-22", "close": 0.012, "volume": 885483.0}, {"date": "2024-03-25", "close": 0.013, "volume": 2148962.0}, {"date": "2024-03-26", "close": 0.013, "volume": 2004400.0}, {"date": "2024-03-27", "close": 0.013, "volume": 7549.0}, {"date": "2024-03-28", "close": 0.013, "volume": 166542.0}, {"date": "2024-04-02", "close": 0.013, "volume": 4331038.0}, {"date": "2024-04-03", "close": 0.012, "volume": 100000.0}, {"date": "2024-04-04", "close": 0.014, "volume": 1391170.0}, {"date": "2024-04-05", "close": 0.013, "volume": 1089559.0}, {"date": "2024-04-08", "close": 0.013, "volume": 86452.0}, {"date": "2024-04-09", "close": 0.013, "volume": 1638132.0}, {"date": "2024-04-10", "close": 0.013, "volume": 636929.0}, {"date": "2024-04-11", "close": 0.013, "volume": 2541101.0}, {"date": "2024-04-12", "close": 0.014, "volume": 3437761.0}, {"date": "2024-04-15", "close": 0.014, "volume": 2220606.0}, {"date": "2024-04-16", "close": 0.014, "volume": 209412.0}, {"date": "2024-04-17", "close": 0.013, "volume": 164959.0}, {"date": "2024-04-18", "close": 0.013, "volume": 862960.0}, {"date": "2024-04-19", "close": 0.014, "volume": 233344.0}, {"date": "2024-04-22", "close": 0.013, "volume": 653963.0}, {"date": "2024-04-23", "close": 0.013, "volume": 51910.0}, {"date": "2024-04-24", "close": 0.013, "volume": 974022.0}, {"date": "2024-04-26", "close": 0.013, "volume": 1987520.0}, {"date": "2024-04-29", "close": 0.013, "volume": 397155.0}, {"date": "2024-04-30", "close": 0.013, "volume": 542053.0}, {"date": "2024-05-01", "close": 0.012, "volume": 896740.0}, {"date": "2024-05-02", "close": 0.012, "volume": 426057.0}, {"date": "2024-05-03", "close": 0.013, "volume": 481052.0}, {"date": "2024-05-06", "close": 0.013, "volume": 1510972.0}, {"date": "2024-05-07", "close": 0.013, "volume": 633550.0}, {"date": "2024-05-08", "close": 0.013, "volume": 365807.0}, {"date": "2024-05-09", "close": 0.012, "volume": 1339838.0}, {"date": "2024-05-14", "close": 0.012, "volume": 1324490.0}, {"date": "2024-05-15", "close": 0.011, "volume": 779456.0}, {"date": "2024-05-16", "close": 0.012, "volume": 204300.0}, {"date": "2024-05-17", "close": 0.011, "volume": 2901490.0}, {"date": "2024-05-20", "close": 0.01, "volume": 2200645.0}, {"date": "2024-05-21", "close": 0.01, "volume": 2324843.0}, {"date": "2024-05-22", "close": 0.01, "volume": 5696273.0}, {"date": "2024-05-23", "close": 0.01, "volume": 277532.0}, {"date": "2024-05-24", "close": 0.009, "volume": 1705819.0}, {"date": "2024-05-27", "close": 0.01, "volume": 616203.0}, {"date": "2024-05-28", "close": 0.01, "volume": 1823226.0}, {"date": "2024-05-29", "close": 0.01, "volume": 801031.0}, {"date": "2024-05-31", "close": 0.011, "volume": 152025.0}, {"date": "2024-06-03", "close": 0.0105, "volume": 52656.0}, {"date": "2024-06-04", "close": 0.01, "volume": 2531893.0}, {"date": "2024-06-05", "close": 0.012, "volume": 2691520.0}, {"date": "2024-06-06", "close": 0.012, "volume": 907389.0}, {"date": "2024-06-07", "close": 0.013, "volume": 1216302.0}, {"date": "2024-06-11", "close": 0.01, "volume": 126328.0}, {"date": "2024-06-12", "close": 0.012, "volume": 423296.0}, {"date": "2024-06-13", "close": 0.012, "volume": 1207246.0}, {"date": "2024-06-14", "close": 0.0115, "volume": 137351.0}, {"date": "2024-06-17", "close": 0.011, "volume": 2083022.0}, {"date": "2024-06-18", "close": 0.01, "volume": 4429552.0}, {"date": "2024-06-19", "close": 0.009, "volume": 384769.0}, {"date": "2024-06-20", "close": 0.01, "volume": 319800.0}, {"date": "2024-06-21", "close": 0.009, "volume": 1358185.0}, {"date": "2024-06-24", "close": 0.01, "volume": 1031976.0}, {"date": "2024-06-25", "close": 0.009, "volume": 452178.0}, {"date": "2024-06-26", "close": 0.009, "volume": 646483.0}, {"date": "2024-06-27", "close": 0.01, "volume": 236990.0}, {"date": "2024-06-28", "close": 0.01, "volume": 2443294.0}, {"date": "2024-07-01", "close": 0.01, "volume": 224534.0}, {"date": "2024-07-02", "close": 0.01, "volume": 776475.0}, {"date": "2024-07-03", "close": 0.01, "volume": 1308129.0}, {"date": "2024-07-04", "close": 0.01, "volume": 1248870.0}, {"date": "2024-07-05", "close": 0.01, "volume": 122709.0}, {"date": "2024-07-08", "close": 0.01, "volume": 251276.0}, {"date": "2024-07-09", "close": 0.01, "volume": 201500.0}, {"date": "2024-07-10", "close": 0.007, "volume": 5738625.0}, {"date": "2024-07-11", "close": 0.006, "volume": 5475161.0}, {"date": "2024-07-12", "close": 0.008, "volume": 4244081.0}, {"date": "2024-07-15", "close": 0.008, "volume": 3825410.0}, {"date": "2024-07-16", "close": 0.007, "volume": 1619747.0}, {"date": "2024-07-17", "close": 0.008, "volume": 3345398.0}, {"date": "2024-07-18", "close": 0.008, "volume": 399341.0}, {"date": "2024-07-19", "close": 0.007, "volume": 368699.0}, {"date": "2024-07-22", "close": 0.008, "volume": 102691.0}, {"date": "2024-07-23", "close": 0.008, "volume": 2279638.0}, {"date": "2024-07-24", "close": 0.008, "volume": 400009.0}, {"date": "2024-07-25", "close": 0.008, "volume": 687557.0}, {"date": "2024-07-29", "close": 0.009, "volume": 476172.0}, {"date": "2024-07-30", "close": 0.009, "volume": 448663.0}, {"date": "2024-07-31", "close": 0.009, "volume": 1100529.0}, {"date": "2024-08-01", "close": 0.007, "volume": 15222079.0}, {"date": "2024-08-02", "close": 0.007, "volume": 4028600.0}, {"date": "2024-08-05", "close": 0.006, "volume": 3868142.0}, {"date": "2024-08-06", "close": 0.008, "volume": 936543.0}, {"date": "2024-08-07", "close": 0.008, "volume": 1718.0}, {"date": "2024-08-08", "close": 0.008, "volume": 6134.0}, {"date": "2024-08-09", "close": 0.008, "volume": 252226.0}, {"date": "2024-08-12", "close": 0.008, "volume": 375776.0}, {"date": "2024-08-13", "close": 0.008, "volume": 850694.0}, {"date": "2024-08-14", "close": 0.008, "volume": 183200.0}, {"date": "2024-08-15", "close": 0.006, "volume": 14978741.0}, {"date": "2024-08-16", "close": 0.006, "volume": 8918684.0}, {"date": "2024-08-19", "close": 0.006, "volume": 3087845.0}, {"date": "2024-08-20", "close": 0.006, "volume": 869221.0}, {"date": "2024-08-21", "close": 0.006, "volume": 1366667.0}, {"date": "2024-08-22", "close": 0.006, "volume": 1007345.0}, {"date": "2024-08-23", "close": 0.006, "volume": 1036147.0}, {"date": "2024-08-26", "close": 0.005, "volume": 9765181.0}, {"date": "2024-08-27", "close": 0.005, "volume": 320700.0}, {"date": "2024-08-28", "close": 0.003, "volume": 15152821.0}, {"date": "2024-08-29", "close": 0.004, "volume": 5544870.0}, {"date": "2024-08-30", "close": 0.004, "volume": 5157813.0}, {"date": "2024-09-02", "close": 0.005, "volume": 8722345.0}, {"date": "2024-09-03", "close": 0.005, "volume": 603632.0}, {"date": "2024-09-04", "close": 0.004, "volume": 7791451.0}, {"date": "2024-09-05", "close": 0.005, "volume": 617358.0}, {"date": "2024-09-06", "close": 0.005, "volume": 603604.0}, {"date": "2024-09-09", "close": 0.003, "volume": 11177326.0}, {"date": "2024-09-10", "close": 0.004, "volume": 3156491.0}, {"date": "2024-09-11", "close": 0.004, "volume": 1164613.0}, {"date": "2024-09-12", "close": 0.004, "volume": 95206.0}, {"date": "2024-09-13", "close": 0.004, "volume": 3015088.0}, {"date": "2024-09-16", "close": 0.005, "volume": 5800043.0}, {"date": "2024-09-17", "close": 0.004, "volume": 7306056.0}, {"date": "2024-09-18", "close": 0.004, "volume": 217900.0}, {"date": "2024-09-19", "close": 0.003, "volume": 19079360.0}, {"date": "2024-09-20", "close": 0.004, "volume": 327549.0}, {"date": "2024-09-23", "close": 0.004, "volume": 289721.0}, {"date": "2024-09-24", "close": 0.004, "volume": 7005734.0}, {"date": "2024-09-25", "close": 0.003, "volume": 931250.0}, {"date": "2024-09-26", "close": 0.003, "volume": 21361895.0}, {"date": "2024-09-27", "close": 0.003, "volume": 145000.0}, {"date": "2024-09-30", "close": 0.004, "volume": 28983365.0}, {"date": "2024-11-27", "close": 0.008, "volume": 11282996.0}, {"date": "2024-11-28", "close": 0.0105, "volume": 6565255.0}, {"date": "2024-11-29", "close": 0.011, "volume": 4915980.0}, {"date": "2024-12-02", "close": 0.01, "volume": 1498882.0}, {"date": "2024-12-03", "close": 0.01, "volume": 2388818.0}, {"date": "2024-12-04", "close": 0.011, "volume": 1164187.0}, {"date": "2024-12-05", "close": 0.01, "volume": 977150.0}, {"date": "2024-12-06", "close": 0.009, "volume": 2578393.0}, {"date": "2024-12-09", "close": 0.01, "volume": 199975.0}, {"date": "2024-12-10", "close": 0.009, "volume": 6010539.0}, {"date": "2024-12-11", "close": 0.009, "volume": 925179.0}, {"date": "2024-12-12", "close": 0.009, "volume": 506000.0}, {"date": "2024-12-13", "close": 0.01, "volume": 238328.0}, {"date": "2024-12-16", "close": 0.01, "volume": 1319813.0}, {"date": "2024-12-17", "close": 0.009, "volume": 2138272.0}, {"date": "2024-12-18", "close": 0.009, "volume": 5345539.0}, {"date": "2024-12-19", "close": 0.009, "volume": 1883756.0}, {"date": "2024-12-20", "close": 0.008, "volume": 2136462.0}, {"date": "2024-12-23", "close": 0.009, "volume": 804461.0}, {"date": "2024-12-24", "close": 0.009, "volume": 460000.0}, {"date": "2024-12-27", "close": 0.009, "volume": 326113.0}, {"date": "2024-12-30", "close": 0.008, "volume": 858381.0}, {"date": "2024-12-31", "close": 0.008, "volume": 1228749.0}, {"date": "2025-01-02", "close": 0.009, "volume": 211111.0}, {"date": "2025-01-03", "close": 0.009, "volume": 45966.0}, {"date": "2025-01-06", "close": 0.007, "volume": 3391208.0}, {"date": "2025-01-07", "close": 0.008, "volume": 200000.0}, {"date": "2025-01-08", "close": 0.009, "volume": 497266.0}, {"date": "2025-01-10", "close": 0.008, "volume": 337865.0}, {"date": "2025-01-13", "close": 0.008, "volume": 2274272.0}, {"date": "2025-01-14", "close": 0.009, "volume": 1156870.0}, {"date": "2025-01-15", "close": 0.009, "volume": 1112.0}, {"date": "2025-01-16", "close": 0.009, "volume": 176082.0}, {"date": "2025-01-20", "close": 0.009, "volume": 1383533.0}, {"date": "2025-01-21", "close": 0.009, "volume": 9791.0}, {"date": "2025-01-22", "close": 0.009, "volume": 1689111.0}, {"date": "2025-01-23", "close": 0.011, "volume": 7819150.0}, {"date": "2025-01-24", "close": 0.011, "volume": 136462.0}, {"date": "2025-01-28", "close": 0.01, "volume": 552901.0}, {"date": "2025-01-29", "close": 0.01, "volume": 8010895.0}, {"date": "2025-01-30", "close": 0.009, "volume": 881039.0}, {"date": "2025-01-31", "close": 0.01, "volume": 1596249.0}, {"date": "2025-02-03", "close": 0.009, "volume": 853864.0}, {"date": "2025-02-04", "close": 0.01, "volume": 1700000.0}, {"date": "2025-02-05", "close": 0.011, "volume": 275644.0}, {"date": "2025-02-06", "close": 0.011, "volume": 691781.0}, {"date": "2025-02-07", "close": 0.011, "volume": 94654.0}, {"date": "2025-02-10", "close": 0.01, "volume": 1293723.0}, {"date": "2025-02-11", "close": 0.012, "volume": 1358059.0}, {"date": "2025-02-12", "close": 0.011, "volume": 844486.0}, {"date": "2025-02-13", "close": 0.011, "volume": 958302.0}, {"date": "2025-02-14", "close": 0.011, "volume": 157257.0}, {"date": "2025-02-17", "close": 0.011, "volume": 2306626.0}, {"date": "2025-02-19", "close": 0.011, "volume": 132822.0}, {"date": "2025-02-20", "close": 0.011, "volume": 193121.0}, {"date": "2025-02-21", "close": 0.011, "volume": 765069.0}, {"date": "2025-02-24", "close": 0.011, "volume": 55357.0}, {"date": "2025-02-25", "close": 0.011, "volume": 3034.0}, {"date": "2025-02-26", "close": 0.011, "volume": 248621.0}, {"date": "2025-02-27", "close": 0.01, "volume": 967548.0}, {"date": "2025-02-28", "close": 0.01, "volume": 444928.0}, {"date": "2025-03-03", "close": 0.01, "volume": 579596.0}, {"date": "2025-03-04", "close": 0.009, "volume": 323000.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1847281.0}, {"date": "2025-03-07", "close": 0.009, "volume": 50000.0}, {"date": "2025-03-10", "close": 0.01, "volume": 4450405.0}, {"date": "2025-03-11", "close": 0.009, "volume": 12345.0}, {"date": "2025-03-12", "close": 0.01, "volume": 1050496.0}, {"date": "2025-03-13", "close": 0.01, "volume": 322586.0}, {"date": "2025-03-14", "close": 0.01, "volume": 258903.0}, {"date": "2025-03-17", "close": 0.008, "volume": 606870.0}, {"date": "2025-03-18", "close": 0.01, "volume": 488833.0}, {"date": "2025-03-19", "close": 0.01, "volume": 50229.0}, {"date": "2025-03-20", "close": 0.01, "volume": 80498.0}, {"date": "2025-03-21", "close": 0.01, "volume": 45247.0}, {"date": "2025-03-24", "close": 0.01, "volume": 673309.0}, {"date": "2025-03-25", "close": 0.009, "volume": 524628.0}, {"date": "2025-03-26", "close": 0.009, "volume": 24134.0}, {"date": "2025-03-28", "close": 0.009, "volume": 5005.0}, {"date": "2025-04-01", "close": 0.009, "volume": 1113692.0}, {"date": "2025-04-03", "close": 0.009, "volume": 500000.0}, {"date": "2025-04-04", "close": 0.009, "volume": 2271702.0}, {"date": "2025-04-07", "close": 0.009, "volume": 1500000.0}, {"date": "2025-04-08", "close": 0.009, "volume": 1876372.0}, {"date": "2025-04-09", "close": 0.009, "volume": 375817.0}, {"date": "2025-04-10", "close": 0.009, "volume": 73169.0}, {"date": "2025-04-14", "close": 0.01, "volume": 1126006.0}, {"date": "2025-04-15", "close": 0.01, "volume": 432500.0}, {"date": "2025-04-16", "close": 0.01, "volume": 281459.0}, {"date": "2025-04-17", "close": 0.01, "volume": 1851504.0}, {"date": "2025-04-22", "close": 0.01, "volume": 26384.0}, {"date": "2025-04-23", "close": 0.01, "volume": 92061.0}, {"date": "2025-04-24", "close": 0.01, "volume": 3374856.0}, {"date": "2025-04-28", "close": 0.01, "volume": 2572886.0}, {"date": "2025-04-29", "close": 0.01, "volume": 1000000.0}, {"date": "2025-04-30", "close": 0.01, "volume": 549733.0}, {"date": "2025-05-01", "close": 0.009, "volume": 1597229.0}, {"date": "2025-05-02", "close": 0.01, "volume": 1447185.0}, {"date": "2025-05-05", "close": 0.011, "volume": 3083191.0}, {"date": "2025-05-06", "close": 0.01, "volume": 1000000.0}, {"date": "2025-05-07", "close": 0.011, "volume": 2209232.0}, {"date": "2025-05-08", "close": 0.011, "volume": 45313.0}, {"date": "2025-05-09", "close": 0.011, "volume": 90026.0}, {"date": "2025-05-12", "close": 0.009, "volume": 2740289.0}, {"date": "2025-05-13", "close": 0.009, "volume": 364953.0}, {"date": "2025-05-14", "close": 0.008, "volume": 1016356.0}, {"date": "2025-05-15", "close": 0.009, "volume": 115070.0}, {"date": "2025-05-16", "close": 0.008, "volume": 1311100.0}, {"date": "2025-05-19", "close": 0.008, "volume": 75180.0}, {"date": "2025-05-20", "close": 0.007, "volume": 2640507.0}, {"date": "2025-05-21", "close": 0.007, "volume": 661.0}, {"date": "2025-05-22", "close": 0.009, "volume": 1505107.0}, {"date": "2025-05-23", "close": 0.007, "volume": 465911.0}, {"date": "2025-05-26", "close": 0.008, "volume": 513930.0}, {"date": "2025-05-27", "close": 0.008, "volume": 81250.0}, {"date": "2025-05-28", "close": 0.007, "volume": 565948.0}, {"date": "2025-05-29", "close": 0.006, "volume": 7317001.0}, {"date": "2025-05-30", "close": 0.007, "volume": 287381.0}, {"date": "2025-06-02", "close": 0.006, "volume": 3091601.0}, {"date": "2025-06-03", "close": 0.007, "volume": 189411.0}, {"date": "2025-06-04", "close": 0.006, "volume": 1098845.0}, {"date": "2025-06-05", "close": 0.007, "volume": 1133527.0}, {"date": "2025-06-06", "close": 0.007, "volume": 1719150.0}, {"date": "2025-06-10", "close": 0.009, "volume": 2022874.0}, {"date": "2025-06-11", "close": 0.01, "volume": 1360598.0}, {"date": "2025-06-12", "close": 0.009, "volume": 1445218.0}, {"date": "2025-06-13", "close": 0.009, "volume": 2330498.0}, {"date": "2025-06-16", "close": 0.009, "volume": 450647.0}, {"date": "2025-06-17", "close": 0.009, "volume": 2626438.0}, {"date": "2025-06-18", "close": 0.008, "volume": 5109064.0}, {"date": "2025-06-19", "close": 0.008, "volume": 325850.0}, {"date": "2025-06-20", "close": 0.008, "volume": 1186807.0}, {"date": "2025-06-23", "close": 0.009, "volume": 882742.0}, {"date": "2025-06-24", "close": 0.009, "volume": 2925444.0}, {"date": "2025-06-25", "close": 0.01, "volume": 11180359.0}, {"date": "2025-06-26", "close": 0.009, "volume": 6881863.0}, {"date": "2025-06-27", "close": 0.01, "volume": 2758104.0}, {"date": "2025-06-30", "close": 0.009, "volume": 1763608.0}, {"date": "2025-07-01", "close": 0.009, "volume": 10804.0}, {"date": "2025-07-02", "close": 0.01, "volume": 913722.0}, {"date": "2025-07-03", "close": 0.01, "volume": 1631537.0}, {"date": "2025-07-04", "close": 0.01, "volume": 454016.0}, {"date": "2025-07-07", "close": 0.011, "volume": 2660136.0}, {"date": "2025-07-08", "close": 0.012, "volume": 2079853.0}, {"date": "2025-07-09", "close": 0.012, "volume": 482257.0}, {"date": "2025-07-10", "close": 0.011, "volume": 633333.0}, {"date": "2025-07-11", "close": 0.011, "volume": 3556847.0}, {"date": "2025-07-14", "close": 0.011, "volume": 1000018.0}, {"date": "2025-07-15", "close": 0.011, "volume": 219943.0}, {"date": "2025-07-16", "close": 0.01, "volume": 1587048.0}, {"date": "2025-07-17", "close": 0.01, "volume": 17298.0}, {"date": "2025-07-18", "close": 0.01, "volume": 525000.0}, {"date": "2025-07-21", "close": 0.011, "volume": 90811.0}, {"date": "2025-07-22", "close": 0.01, "volume": 9113.0}, {"date": "2025-07-23", "close": 0.011, "volume": 154675.0}, {"date": "2025-07-24", "close": 0.01, "volume": 1753005.0}, {"date": "2025-07-25", "close": 0.01, "volume": 5247382.0}, {"date": "2025-07-28", "close": 0.011, "volume": 1101099.0}, {"date": "2025-07-30", "close": 0.011, "volume": 1674063.0}, {"date": "2025-07-31", "close": 0.011, "volume": 183922.0}, {"date": "2025-08-01", "close": 0.011, "volume": 54069.0}, {"date": "2025-08-04", "close": 0.01, "volume": 407492.0}, {"date": "2025-08-05", "close": 0.01, "volume": 6090002.0}, {"date": "2025-08-06", "close": 0.01, "volume": 3134465.0}, {"date": "2025-08-07", "close": 0.01, "volume": 119000.0}, {"date": "2025-08-08", "close": 0.009, "volume": 955745.0}, {"date": "2025-08-11", "close": 0.01, "volume": 845558.0}, {"date": "2025-08-12", "close": 0.01, "volume": 1536964.0}, {"date": "2025-08-13", "close": 0.009, "volume": 429992.0}, {"date": "2025-08-14", "close": 0.01, "volume": 330327.0}, {"date": "2025-08-15", "close": 0.01, "volume": 1119110.0}, {"date": "2025-08-18", "close": 0.01, "volume": 1009814.0}, {"date": "2025-08-19", "close": 0.009, "volume": 2548939.0}, {"date": "2025-08-20", "close": 0.01, "volume": 383988.0}, {"date": "2025-08-21", "close": 0.009, "volume": 462702.0}, {"date": "2025-08-22", "close": 0.01, "volume": 1300343.0}, {"date": "2025-08-25", "close": 0.01, "volume": 538837.0}, {"date": "2025-08-26", "close": 0.01, "volume": 599896.0}, {"date": "2025-08-27", "close": 0.011, "volume": 1501139.0}, {"date": "2025-08-28", "close": 0.011, "volume": 6403366.0}, {"date": "2025-08-29", "close": 0.012, "volume": 558023.0}, {"date": "2025-09-01", "close": 0.012, "volume": 276385.0}, {"date": "2025-09-02", "close": 0.011, "volume": 285331.0}, {"date": "2025-09-03", "close": 0.012, "volume": 1495765.0}, {"date": "2025-09-04", "close": 0.012, "volume": 26334.0}, {"date": "2025-09-05", "close": 0.012, "volume": 100000.0}, {"date": "2025-09-08", "close": 0.012, "volume": 2832056.0}, {"date": "2025-09-09", "close": 0.011, "volume": 2978514.0}, {"date": "2025-09-10", "close": 0.011, "volume": 368352.0}, {"date": "2025-09-11", "close": 0.012, "volume": 1339423.0}, {"date": "2025-09-12", "close": 0.013, "volume": 1224927.0}, {"date": "2025-09-15", "close": 0.012, "volume": 841743.0}, {"date": "2025-09-16", "close": 0.012, "volume": 11009166.0}, {"date": "2025-09-17", "close": 0.014, "volume": 590394.0}, {"date": "2025-09-18", "close": 0.014, "volume": 53373.0}, {"date": "2025-09-19", "close": 0.016, "volume": 661624.0}, {"date": "2025-09-22", "close": 0.019, "volume": 8786805.0}, {"date": "2025-09-23", "close": 0.022, "volume": 8365090.0}, {"date": "2025-09-24", "close": 0.024, "volume": 6052020.0}, {"date": "2025-09-25", "close": 0.021, "volume": 4222529.0}, {"date": "2025-09-26", "close": 0.023, "volume": 945561.0}, {"date": "2025-09-29", "close": 0.027, "volume": 9328765.0}, {"date": "2025-09-30", "close": 0.03, "volume": 11440092.0}, {"date": "2025-10-01", "close": 0.04, "volume": 14850332.0}, {"date": "2025-10-02", "close": 0.04, "volume": 18978555.0}, {"date": "2025-10-03", "close": 0.038, "volume": 5168393.0}, {"date": "2025-10-06", "close": 0.037, "volume": 3035721.0}, {"date": "2025-10-07", "close": 0.027, "volume": 6554017.0}, {"date": "2025-10-08", "close": 0.036, "volume": 3400977.0}, {"date": "2025-10-09", "close": 0.035, "volume": 2013050.0}, {"date": "2025-10-10", "close": 0.034, "volume": 1134222.0}, {"date": "2025-10-13", "close": 0.037, "volume": 2139885.0}, {"date": "2025-10-14", "close": 0.035, "volume": 2207805.0}, {"date": "2025-10-15", "close": 0.035, "volume": 1771006.0}, {"date": "2025-10-16", "close": 0.028, "volume": 5460899.0}, {"date": "2025-10-17", "close": 0.031, "volume": 1814631.0}, {"date": "2025-10-20", "close": 0.031, "volume": 3767225.0}, {"date": "2025-10-21", "close": 0.031, "volume": 2170908.0}, {"date": "2025-10-22", "close": 0.029, "volume": 835477.0}, {"date": "2025-10-23", "close": 0.033, "volume": 4284509.0}, {"date": "2025-10-24", "close": 0.032, "volume": 209276.0}, {"date": "2025-10-27", "close": 0.031, "volume": 787849.0}, {"date": "2025-10-28", "close": 0.029, "volume": 3646961.0}, {"date": "2025-10-29", "close": 0.0295, "volume": 344570.0}, {"date": "2025-10-30", "close": 0.034, "volume": 4517061.0}, {"date": "2025-10-31", "close": 0.034, "volume": 2164054.0}, {"date": "2025-11-03", "close": 0.034, "volume": 821965.0}, {"date": "2025-11-04", "close": 0.035, "volume": 357850.0}, {"date": "2025-11-05", "close": 0.034, "volume": 192159.0}, {"date": "2025-11-06", "close": 0.033, "volume": 999648.0}, {"date": "2025-11-07", "close": 0.032, "volume": 262600.0}, {"date": "2025-11-10", "close": 0.031, "volume": 773013.0}, {"date": "2025-11-11", "close": 0.031, "volume": 248364.0}, {"date": "2025-11-12", "close": 0.033, "volume": 412472.0}, {"date": "2025-11-13", "close": 0.033, "volume": 1349467.0}, {"date": "2025-11-14", "close": 0.035, "volume": 565617.0}, {"date": "2025-11-17", "close": 0.033, "volume": 482950.0}, {"date": "2025-11-18", "close": 0.032, "volume": 977213.0}, {"date": "2025-11-19", "close": 0.032, "volume": 680086.0}, {"date": "2025-11-20", "close": 0.034, "volume": 1039361.0}, {"date": "2025-11-21", "close": 0.034, "volume": 2133205.0}, {"date": "2025-11-24", "close": 0.035, "volume": 4819093.0}, {"date": "2025-11-25", "close": 0.032, "volume": 1300431.0}, {"date": "2025-11-26", "close": 0.032, "volume": 410349.0}, {"date": "2025-11-27", "close": 0.034, "volume": 2463635.0}, {"date": "2025-11-28", "close": 0.034, "volume": 1207879.0}, {"date": "2025-12-01", "close": 0.034, "volume": 2119609.0}, {"date": "2025-12-02", "close": 0.032, "volume": 458147.0}, {"date": "2025-12-03", "close": 0.035, "volume": 3192221.0}, {"date": "2025-12-04", "close": 0.035, "volume": 1202412.0}, {"date": "2025-12-05", "close": 0.037, "volume": 4478820.0}, {"date": "2025-12-08", "close": 0.042, "volume": 6484527.0}, {"date": "2025-12-09", "close": 0.041, "volume": 4690395.0}, {"date": "2025-12-10", "close": 0.041, "volume": 966122.0}, {"date": "2025-12-11", "close": 0.041, "volume": 225305.0}, {"date": "2025-12-12", "close": 0.039, "volume": 1384745.0}, {"date": "2025-12-15", "close": 0.039, "volume": 652612.0}, {"date": "2025-12-16", "close": 0.039, "volume": 249495.0}, {"date": "2025-12-17", "close": 0.039, "volume": 318021.0}, {"date": "2025-12-18", "close": 0.039, "volume": 260923.0}, {"date": "2025-12-19", "close": 0.038, "volume": 2242850.0}, {"date": "2025-12-22", "close": 0.04, "volume": 124696.0}, {"date": "2025-12-23", "close": 0.038, "volume": 224533.0}, {"date": "2025-12-24", "close": 0.038, "volume": 86436.0}, {"date": "2025-12-29", "close": 0.04, "volume": 1651730.0}, {"date": "2025-12-30", "close": 0.039, "volume": 98691.0}, {"date": "2025-12-31", "close": 0.039, "volume": 50850.0}, {"date": "2026-01-02", "close": 0.039, "volume": 376642.0}, {"date": "2026-01-05", "close": 0.039, "volume": 53249.0}, {"date": "2026-01-06", "close": 0.04, "volume": 247993.0}, {"date": "2026-01-07", "close": 0.038, "volume": 739864.0}, {"date": "2026-01-08", "close": 0.039, "volume": 80377.0}, {"date": "2026-01-09", "close": 0.037, "volume": 1351277.0}, {"date": "2026-01-12", "close": 0.037, "volume": 151095.0}, {"date": "2026-01-13", "close": 0.038, "volume": 166927.0}, {"date": "2026-01-14", "close": 0.038, "volume": 1965506.0}, {"date": "2026-01-15", "close": 0.038, "volume": 558890.0}, {"date": "2026-01-16", "close": 0.037, "volume": 677648.0}, {"date": "2026-01-19", "close": 0.035, "volume": 186109.0}, {"date": "2026-01-20", "close": 0.036, "volume": 341354.0}, {"date": "2026-01-21", "close": 0.036, "volume": 324769.0}, {"date": "2026-01-22", "close": 0.036, "volume": 645668.0}, {"date": "2026-01-23", "close": 0.037, "volume": 871151.0}, {"date": "2026-01-27", "close": 0.038, "volume": 944484.0}, {"date": "2026-01-28", "close": 0.038, "volume": 1820999.0}, {"date": "2026-01-29", "close": 0.037, "volume": 998886.0}, {"date": "2026-01-30", "close": 0.035, "volume": 1585995.0}, {"date": "2026-02-02", "close": 0.035, "volume": 2419747.0}, {"date": "2026-02-03", "close": 0.033, "volume": 153543.0}, {"date": "2026-02-04", "close": 0.035, "volume": 721309.0}, {"date": "2026-02-05", "close": 0.035, "volume": 10000.0}, {"date": "2026-02-06", "close": 0.028, "volume": 5398887.0}, {"date": "2026-02-09", "close": 0.03, "volume": 861720.0}, {"date": "2026-02-10", "close": 0.032, "volume": 845913.0}, {"date": "2026-02-11", "close": 0.028, "volume": 1882000.0}, {"date": "2026-02-12", "close": 0.026, "volume": 841116.0}, {"date": "2026-02-13", "close": 0.028, "volume": 233423.0}, {"date": "2026-02-16", "close": 0.027, "volume": 184118.0}, {"date": "2026-02-17", "close": 0.024, "volume": 1122666.0}, {"date": "2026-02-18", "close": 0.0245, "volume": 309638.0}, {"date": "2026-02-19", "close": 0.022, "volume": 710759.0}, {"date": "2026-02-20", "close": 0.021, "volume": 1735530.0}, {"date": "2026-02-23", "close": 0.02, "volume": 905767.0}, {"date": "2026-02-24", "close": 0.019, "volume": 925291.0}, {"date": "2026-02-25", "close": 0.019, "volume": 591773.0}, {"date": "2026-02-26", "close": 0.02, "volume": 243933.0}, {"date": "2026-02-27", "close": 0.023, "volume": 839540.0}, {"date": "2026-03-02", "close": 0.024, "volume": 846425.0}, {"date": "2026-03-03", "close": 0.025, "volume": 227926.0}, {"date": "2026-03-04", "close": 0.024, "volume": 696626.0}, {"date": "2026-03-05", "close": 0.024, "volume": 45475.0}, {"date": "2026-03-06", "close": 0.025, "volume": 573224.0}, {"date": "2026-03-09", "close": 0.025, "volume": 132334.0}, {"date": "2026-03-10", "close": 0.026, "volume": 25046.0}, {"date": "2026-03-11", "close": 0.025, "volume": 298073.0}, {"date": "2026-03-12", "close": 0.025, "volume": 550624.0}, {"date": "2026-03-13", "close": 0.025, "volume": 50010.0}, {"date": "2026-03-16", "close": 0.021, "volume": 1027383.0}, {"date": "2026-03-17", "close": 0.021, "volume": 11910.0}, {"date": "2026-03-18", "close": 0.023, "volume": 499556.0}, {"date": "2026-03-20", "close": 0.023, "volume": 100000.0}, {"date": "2026-03-23", "close": 0.02, "volume": 138969.0}, {"date": "2026-03-24", "close": 0.019, "volume": 1427403.0}, {"date": "2026-03-25", "close": 0.02, "volume": 87012.0}, {"date": "2026-03-27", "close": 0.02, "volume": 63909.0}, {"date": "2026-03-31", "close": 0.022, "volume": 111510.0}, {"date": "2026-04-01", "close": 0.022, "volume": 196930.0}, {"date": "2026-04-02", "close": 0.022, "volume": 87438.0}, {"date": "2026-04-07", "close": 0.022, "volume": 102896.0}, {"date": "2026-04-08", "close": 0.022, "volume": 465928.0}, {"date": "2026-04-09", "close": 0.0225, "volume": 137323.0}, {"date": "2026-04-10", "close": 0.022, "volume": 371678.0}, {"date": "2026-04-13", "close": 0.022, "volume": 23065.0}, {"date": "2026-04-14", "close": 0.021, "volume": 560036.0}, {"date": "2026-04-15", "close": 0.021, "volume": 1035.0}, {"date": "2026-04-16", "close": 0.019, "volume": 2041628.0}, {"date": "2026-04-17", "close": 0.019, "volume": 182551.0}, {"date": "2026-04-20", "close": 0.017, "volume": 238545.0}, {"date": "2026-04-21", "close": 0.02, "volume": 385769.0}, {"date": "2026-04-22", "close": 0.02, "volume": 75427.0}, {"date": "2026-04-23", "close": 0.02, "volume": 181511.0}, {"date": "2026-04-24", "close": 0.02, "volume": 100640.0}, {"date": "2026-04-27", "close": 0.022, "volume": 1182977.0}, {"date": "2026-04-28", "close": 0.02, "volume": 739433.0}, {"date": "2026-04-29", "close": 0.02, "volume": 108908.0}, {"date": "2026-04-30", "close": 0.02, "volume": 5.0}, {"date": "2026-05-01", "close": 0.021, "volume": 327194.0}, {"date": "2026-05-04", "close": 0.021, "volume": 2404.0}, {"date": "2026-05-05", "close": 0.02, "volume": 100323.0}, {"date": "2026-05-06", "close": 0.019, "volume": 731360.0}, {"date": "2026-05-07", "close": 0.019, "volume": 292427.0}, {"date": "2026-05-08", "close": 0.019, "volume": 100000.0}, {"date": "2026-05-11", "close": 0.016, "volume": 1753956.0}, {"date": "2026-05-12", "close": 0.016, "volume": 41.0}, {"date": "2026-05-13", "close": 0.015, "volume": 395798.0}, {"date": "2026-05-14", "close": 0.015, "volume": 554400.0}, {"date": "2026-05-15", "close": 0.013, "volume": 116629.0}, {"date": "2026-05-18", "close": 0.014, "volume": 828201.0}, {"date": "2026-05-19", "close": 0.014, "volume": 5243.0}, {"date": "2026-05-21", "close": 0.014, "volume": 13757.0}, {"date": "2026-05-25", "close": 0.0145, "volume": 346246.0}, {"date": "2026-05-26", "close": 0.015, "volume": 991113.0}, {"date": "2026-05-27", "close": 0.015, "volume": 10000.0}, {"date": "2026-05-28", "close": 0.015, "volume": 1100.0}, {"date": "2026-05-29", "close": 0.015, "volume": 171428.0}, {"date": "2026-06-01", "close": 0.015, "volume": 100866.0}, {"date": "2026-06-02", "close": 0.015, "volume": 13306.0}, {"date": "2026-06-03", "close": 0.015, "volume": 25792.0}, {"date": "2026-06-04", "close": 0.015, "volume": 25000.0}, {"date": "2026-06-05", "close": 0.014, "volume": 315719.0}, {"date": "2026-06-09", "close": 0.014, "volume": 802833.0}, {"date": "2026-06-10", "close": 0.014, "volume": 552528.0}, {"date": "2026-06-11", "close": 0.014, "volume": 8180.0}, {"date": "2026-06-12", "close": 0.014, "volume": 1238220.0}, {"date": "2026-06-15", "close": 0.014, "volume": 1425662.0}, {"date": "2026-06-16", "close": 0.013, "volume": 366019.0}, {"date": "2026-06-17", "close": 0.013, "volume": 146546.0}, {"date": "2026-06-18", "close": 0.013, "volume": 1226652.0}, {"date": "2026-06-19", "close": 0.013, "volume": 170999.0}, {"date": "2026-06-22", "close": 0.012, "volume": 831470.0}, {"date": "2026-06-23", "close": 0.012, "volume": 30574.0}, {"date": "2026-06-24", "close": 0.012, "volume": 113943.0}, {"date": "2026-06-25", "close": 0.012, "volume": 330993.0}, {"date": "2026-06-26", "close": 0.012, "volume": 460960.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1077047.0}, {"date": "2026-06-30", "close": 0.009, "volume": 3787739.0}, {"date": "2026-07-01", "close": 0.009, "volume": 767758.0}, {"date": "2026-07-02", "close": 0.009, "volume": 1052625.0}, {"date": "2026-07-03", "close": 0.01, "volume": 835334.0}, {"date": "2026-07-06", "close": 0.011, "volume": 646789.0}, {"date": "2026-07-07", "close": 0.011, "volume": 62739.0}, {"date": "2026-07-08", "close": 0.011, "volume": 136926.0}, {"date": "2026-07-09", "close": 0.012, "volume": 439583.0}, {"date": "2026-07-10", "close": 0.012, "volume": 24774.0}, {"date": "2026-07-13", "close": 0.011, "volume": 123755.0}, {"date": "2026-07-14", "close": 0.01, "volume": 74017.0}, {"date": "2026-07-15", "close": 0.01, "volume": 24000.0}, {"date": "2026-07-16", "close": 0.011, "volume": 332742.0}, {"date": "2026-07-17", "close": 0.011, "volume": 23999.0}, {"date": "2026-07-20", "close": 0.009, "volume": 541923.0}, {"date": "2026-07-21", "close": 0.011, "volume": 597881.0}, {"date": "2026-07-22", "close": 0.011, "volume": 454735.0}, {"date": "2026-07-23", "close": 0.011, "volume": 110071.0}, {"date": "2026-07-24", "close": 0.011, "volume": 204332.0}, {"date": "2026-07-27", "close": 0.01, "volume": 422317.0}, {"date": "2026-07-28", "close": 0.01, "volume": 154635.0}, {"date": "2026-07-29", "close": 0.009, "volume": 135412.0}, {"date": "2026-07-30", "close": 0.009, "volume": 59400.0}, {"date": "2026-07-31", "close": 0.01, "volume": 59540.0}, {"date": "2026-08-03", "close": 0.009, "volume": 1242023.0}, {"date": "2026-08-04", "close": 0.009, "volume": 200000.0}, {"date": "2026-08-06", "close": 0.009, "volume": 436958.0}, {"date": "2026-08-07", "close": 0.009, "volume": 51092.0}, {"date": "2026-08-10", "close": 0.009, "volume": 1179171.0}, {"date": "2026-08-11", "close": 0.009, "volume": 169409.0}, {"date": "2026-08-12", "close": 0.009, "volume": 628752.0}, {"date": "2026-08-13", "close": 0.009, "volume": 969492.0}, {"date": "2026-08-14", "close": 0.008, "volume": 309002.0}, {"date": "2026-08-17", "close": 0.009, "volume": 445543.0}, {"date": "2026-08-18", "close": 0.009, "volume": 125000.0}, {"date": "2026-08-19", "close": 0.009, "volume": 202199.0}, {"date": "2026-08-20", "close": 0.01, "volume": 150393.0}, {"date": "2026-08-21", "close": 0.01, "volume": 132429.0}, {"date": "2026-08-24", "close": 0.009, "volume": 295225.0}, {"date": "2026-08-25", "close": 0.008, "volume": 137467.0}, {"date": "2026-08-26", "close": 0.008, "volume": 151877.0}, {"date": "2026-08-27", "close": 0.01, "volume": 569888.0}, {"date": "2026-08-28", "close": 0.009, "volume": 110671.0}, {"date": "2026-09-02", "close": 0.009, "volume": 245180.0}, {"date": "2026-09-04", "close": 0.009, "volume": 249171.0}, {"date": "2026-09-07", "close": 0.009, "volume": 60606.0}, {"date": "2026-09-08", "close": 0.009, "volume": 469660.0}, {"date": "2026-09-09", "close": 0.009, "volume": 626403.0}, {"date": "2026-09-10", "close": 0.009, "volume": 100000.0}, {"date": "2026-09-11", "close": 0.008, "volume": 289463.0}, {"date": "2026-09-15", "close": 0.009, "volume": 450184.0}, {"date": "2026-09-16", "close": 0.009, "volume": 101411.0}, {"date": "2026-09-17", "close": 0.009, "volume": 21667.0}, {"date": "2026-09-18", "close": 0.009, "volume": 90180.0}], "refreshing": true}