{"ticker": "FRM", "overview": {"name": "Farm Pride Foods Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRM", "has_prices": true, "as_of": "2026-09-17", "last": 0.25, "prev_close": 0.26, "change": -0.010000000000000009, "change_pct": -0.03846153846153849, "session_volume": 26850.0, "vwap_5": 0.2546127418857451, "vwap_20": 0.2433430484211787, "vwap_60": 0.24019814604998968, "vwap_250": 0.21769898019533704, "high_52w": 0.31, "low_52w": 0.2, "avg_volume_20": 40083.7, "sessions": 400, "market_cap": {"value": 57637549.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118606", "src": "ASX", "ticker": "FRM", "cik": "", "company": "Farm Pride Foods Limited", "company_raw": "Farm Pride Foods Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118606", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "ASX3Y-03114587-1", "src": "ASX", "ticker": "FRM", "cik": "", "company": "Farm Pride Foods Limited", "company_raw": "Farm Pride Foods Limited", "who": "Darren Lurie", "who_key": "Darren Lurie", "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": "Darren Lurie lodges a filing in FRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114587", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "ASX3Y-03114587-2", "src": "ASX", "ticker": "FRM", "cik": "", "company": "Farm Pride Foods Limited", "company_raw": "Farm Pride Foods Limited", "who": "Darren Lurie", "who_key": "Darren Lurie", "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": "Darren Lurie lodges a filing in FRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114587", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "ASX3Y-03104012-1", "src": "ASX", "ticker": "FRM", "cik": "", "company": "Farm Pride Foods Limited", "company_raw": "Farm Pride Foods Limited", "who": "Darren Lurie", "who_key": "Darren Lurie", "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": "Darren Lurie files a notice on FRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104012", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "ASX3Y-03104012-2", "src": "ASX", "ticker": "FRM", "cik": "", "company": "Farm Pride Foods Limited", "company_raw": "Farm Pride Foods Limited", "who": "Darren Lurie", "who_key": "Darren Lurie", "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": "Darren Lurie files a notice on FRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104012", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Darren Lurie", "notice_type": "3Y", "direct_shares": 23944502.0, "indirect_shares": 22120741.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. LDL Custodians Pty Ltd <The 17 Holroyd A/C> 2. ASJF Pty Ltd <LDL Super A/C>", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114587-3A697686", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Lurie", "notice_type": "3Y", "direct_shares": 25325454.0, "indirect_shares": 23944502.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. LDL Custodians Pty Ltd <The 17 Holroyd A/C> 2. ASJF Pty Ltd <LDL Super A/C>", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104012-3A695993", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-21", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-21", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-21", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-21", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-03", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/frm", "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": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/frm", "needs_ocr": 0}], "directors": [{"name": "Darren Lurie", "first_seen": "2026-06-25", "last_seen": "2026-07-27", "status": "current", "notices": 2}, {"name": "P Bell", "first_seen": "2008-06-03", "last_seen": "2008-06-03", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2012-03-21", "last_seen": "2012-03-21", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154963-3A705292"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153091-3A704953"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153088-3A704952"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145605-3A703556"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128104-3A700270"}], "performance": {"ticker": "FRM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-12-19", "close": 0.50843553, "volume": 403108.0}, {"date": "1997-12-22", "close": 0.55396707, "volume": 254506.0}, {"date": "1997-12-23", "close": 0.53878989, "volume": 188048.0}, {"date": "1997-12-24", "close": 0.5312013, "volume": 118237.0}, {"date": "1997-12-25", "close": 0.5312013, "volume": null}, {"date": "1997-12-26", "close": 0.5312013, "volume": null}, {"date": "1997-12-29", "close": 0.5312013, "volume": 61861.0}, {"date": "1997-12-30", "close": 0.5312013, "volume": 37747.0}, {"date": "1997-12-31", "close": 0.5312013, "volume": 27811.0}, {"date": "1998-01-01", "close": 0.5312013, "volume": null}, {"date": "1998-01-02", "close": 0.52361271, "volume": 9086.0}, {"date": "1998-01-05", "close": 0.5312013, "volume": 6852.0}, {"date": "1998-01-06", "close": 0.48566976, "volume": 90611.0}, {"date": "1998-01-07", "close": 0.49325835, "volume": 59300.0}, {"date": "1998-01-08", "close": 0.49325835, "volume": 77191.0}, {"date": "1998-01-09", "close": 0.49325835, "volume": 38097.0}, {"date": "1998-01-12", "close": 0.49325835, "volume": 61969.0}, {"date": "1998-01-13", "close": 0.47049258, "volume": 94220.0}, {"date": "1998-01-14", "close": 0.47049258, "volume": 16222.0}, {"date": "1998-01-15", "close": 0.48566976, "volume": 70194.0}, {"date": "1998-01-16", "close": 0.47049258, "volume": 1025492.0}, {"date": "1998-01-19", "close": 0.47049258, "volume": 83420.0}, {"date": "1998-01-20", "close": 0.47049258, "volume": 14095.0}, {"date": "1998-01-21", "close": 0.47049258, "volume": 31254.0}, {"date": "1998-01-22", "close": 0.47049258, "volume": 18119.0}, {"date": "1998-01-23", "close": 0.47049258, "volume": 5271.0}, {"date": "1998-01-26", "close": 0.47049258, "volume": null}, {"date": "1998-01-27", "close": 0.44772681, "volume": 55851.0}, {"date": "1998-01-28", "close": 0.4553154, "volume": 29804.0}, {"date": "1998-01-29", "close": 0.4553154, "volume": null}, {"date": "1998-01-30", "close": 0.47049258, "volume": 16318.0}, {"date": "1998-02-02", "close": 0.46290399, "volume": 16472.0}, {"date": "1998-02-03", "close": 0.46290399, "volume": 17131.0}, {"date": "1998-02-04", "close": 0.46290399, "volume": null}, {"date": "1998-02-05", "close": 0.44772681, "volume": 28991.0}, {"date": "1998-02-06", "close": 0.46290399, "volume": 31099.0}, {"date": "1998-02-09", "close": 0.46290399, "volume": 19767.0}, {"date": "1998-02-10", "close": 0.4553154, "volume": 23983.0}, {"date": "1998-02-11", "close": 0.4553154, "volume": 112089.0}, {"date": "1998-02-12", "close": 0.4553154, "volume": null}, {"date": "1998-02-13", "close": 0.46290399, "volume": 13178.0}, {"date": "1998-02-16", "close": 0.47049258, "volume": 4876.0}, {"date": "1998-02-17", "close": 0.4553154, "volume": 197665.0}, {"date": "1998-02-18", "close": 0.4553154, "volume": 46122.0}, {"date": "1998-02-19", "close": 0.44772681, "volume": 26457.0}, {"date": "1998-02-20", "close": 0.4553154, "volume": 22949.0}, {"date": "1998-02-23", "close": 0.46290399, "volume": 10542.0}, {"date": "1998-02-24", "close": 0.4553154, "volume": 32725.0}, {"date": "1998-02-25", "close": 0.47049258, "volume": 33695.0}, {"date": "1998-02-26", "close": 0.4553154, "volume": 100150.0}, {"date": "1998-02-27", "close": 0.4553154, "volume": 56664.0}, {"date": "1998-03-02", "close": 0.47808117, "volume": 6589.0}, {"date": "1998-03-03", "close": 0.47808117, "volume": 16077.0}, {"date": "1998-03-04", "close": 0.47049258, "volume": 32681.0}, {"date": "1998-03-05", "close": 0.46290399, "volume": 21651.0}, {"date": "1998-03-06", "close": 0.47049258, "volume": 28991.0}, {"date": "1998-03-09", "close": 0.4553154, "volume": 65888.0}, {"date": "1998-03-10", "close": 0.46290399, "volume": 19371.0}, {"date": "1998-03-11", "close": 0.4553154, "volume": 33340.0}, {"date": "1998-03-12", "close": 0.4553154, "volume": 15385.0}, {"date": "1998-03-13", "close": 0.44013822, "volume": 77590.0}, {"date": "1998-03-16", "close": 0.44013822, "volume": null}, {"date": "1998-03-17", "close": 0.4553154, "volume": 39533.0}, {"date": "1998-03-18", "close": 0.4553154, "volume": 15813.0}, {"date": "1998-03-19", "close": 0.46290399, "volume": 20676.0}, {"date": "1998-03-20", "close": 0.46290399, "volume": 5271.0}, {"date": "1998-03-23", "close": 0.47049258, "volume": 26764.0}, {"date": "1998-03-24", "close": 0.47049258, "volume": 66798.0}, {"date": "1998-03-25", "close": 0.47049258, "volume": 32035.0}, {"date": "1998-03-26", "close": 0.4553154, "volume": 20676.0}, {"date": "1998-03-27", "close": 0.4553154, "volume": 8565.0}, {"date": "1998-03-30", "close": 0.4553154, "volume": 56928.0}, {"date": "1998-03-31", "close": 0.46290399, "volume": 3953.0}, {"date": "1998-04-01", "close": 0.4553154, "volume": 197665.0}, {"date": "1998-04-02", "close": 0.4553154, "volume": 135216.0}, {"date": "1998-04-03", "close": 0.46290399, "volume": 35580.0}, {"date": "1998-04-06", "close": 0.4553154, "volume": 112010.0}, {"date": "1998-04-07", "close": 0.4553154, "volume": 34262.0}, {"date": "1998-04-08", "close": 0.4553154, "volume": null}, {"date": "1998-04-09", "close": 0.4553154, "volume": null}, {"date": "1998-04-10", "close": 0.4553154, "volume": null}, {"date": "1998-04-13", "close": 0.4553154, "volume": null}, {"date": "1998-04-14", "close": 0.4553154, "volume": 51393.0}, {"date": "1998-04-15", "close": 0.4553154, "volume": 121235.0}, {"date": "1998-04-16", "close": 0.4553154, "volume": 31626.0}, {"date": "1998-04-17", "close": 0.4553154, "volume": 10542.0}, {"date": "1998-04-20", "close": 0.46290399, "volume": 22403.0}, {"date": "1998-04-21", "close": 0.4553154, "volume": 28991.0}, {"date": "1998-04-22", "close": 0.46290399, "volume": 193053.0}, {"date": "1998-04-23", "close": 0.46290399, "volume": 401617.0}, {"date": "1998-04-24", "close": 0.47808117, "volume": 30309.0}, {"date": "1998-04-27", "close": 0.47808117, "volume": 23720.0}, {"date": "1998-04-28", "close": 0.47808117, "volume": 18546.0}, {"date": "1998-04-29", "close": 0.47808117, "volume": 13080.0}, {"date": "1998-04-30", "close": 0.47049258, "volume": 27673.0}, {"date": "1998-05-01", "close": 0.47049258, "volume": 25749.0}, {"date": "1998-05-04", "close": 0.47049258, "volume": null}, {"date": "1998-05-05", "close": 0.47808117, "volume": 52315.0}, {"date": "1998-05-06", "close": 0.47808117, "volume": null}, {"date": "1998-05-07", "close": 0.48566976, "volume": 30309.0}, {"date": "1998-05-08", "close": 0.47808117, "volume": 114646.0}, {"date": "1998-05-11", "close": 0.47049258, "volume": 106679.0}, {"date": "1998-05-12", "close": 0.47808117, "volume": 183938.0}, {"date": "1998-05-13", "close": 0.49325835, "volume": 26355.0}, {"date": "1998-05-14", "close": 0.49325835, "volume": null}, {"date": "1998-05-15", "close": 0.48566976, "volume": 13178.0}, {"date": "1998-05-18", "close": 0.48566976, "volume": 13178.0}, {"date": "1998-05-19", "close": 0.48566976, "volume": 59300.0}, {"date": "1998-05-20", "close": 0.48566976, "volume": null}, {"date": "1998-05-21", "close": 0.50084694, "volume": 44239.0}, {"date": "1998-05-22", "close": 0.50084694, "volume": 12519.0}, {"date": "1998-05-25", "close": 0.50084694, "volume": 43486.0}, {"date": "1998-05-26", "close": 0.50084694, "volume": 70949.0}, {"date": "1998-05-27", "close": 0.49325835, "volume": 26355.0}, {"date": "1998-05-28", "close": 0.50843553, "volume": 1081.0}, {"date": "1998-05-29", "close": 0.50843553, "volume": 56664.0}, {"date": "1998-06-01", "close": 0.50843553, "volume": 1253.0}, {"date": "1998-06-02", "close": 0.50843553, "volume": null}, {"date": "1998-06-03", "close": 0.52361271, "volume": 186543.0}, {"date": "1998-06-04", "close": 0.52361271, "volume": 41325.0}, {"date": "1998-06-05", "close": 0.52361271, "volume": null}, {"date": "1998-06-08", "close": 0.52361271, "volume": null}, {"date": "1998-06-09", "close": 0.50843553, "volume": 2636.0}, {"date": "1998-06-10", "close": 0.50843553, "volume": 30309.0}, {"date": "1998-06-11", "close": 0.50843553, "volume": 40851.0}, {"date": "1998-06-12", "close": 0.50084694, "volume": 26355.0}, {"date": "1998-06-15", "close": 0.49325835, "volume": 246423.0}, {"date": "1998-06-16", "close": 0.49325835, "volume": null}, {"date": "1998-06-17", "close": 0.47808117, "volume": 9224.0}, {"date": "1998-06-18", "close": 0.49325835, "volume": 48757.0}, {"date": "1998-06-19", "close": 0.5312013, "volume": 481526.0}, {"date": "1998-06-22", "close": 0.5312013, "volume": 104104.0}, {"date": "1998-06-23", "close": 0.5312013, "volume": 65888.0}, {"date": "1998-06-24", "close": 0.54637848, "volume": 105421.0}, {"date": "1998-06-25", "close": 0.56155566, "volume": 8895.0}, {"date": "1998-06-26", "close": 0.54637848, "volume": 12255.0}, {"date": "1998-06-29", "close": 0.55396707, "volume": 18449.0}, {"date": "1998-06-30", "close": 0.54637848, "volume": 659.0}, {"date": "1998-07-01", "close": 0.54637848, "volume": 15286.0}, {"date": "1998-07-02", "close": 0.54637848, "volume": null}, {"date": "1998-07-03", "close": 0.56914425, "volume": 3953.0}, {"date": "1998-07-06", "close": 0.56914425, "volume": null}, {"date": "1998-07-07", "close": 0.56914425, "volume": null}, {"date": "1998-07-08", "close": 0.56914425, "volume": null}, {"date": "1998-07-09", "close": 0.54637848, "volume": 6589.0}, {"date": "1998-07-10", "close": 0.56914425, "volume": 146701.0}, {"date": "1998-07-13", "close": 0.56914425, "volume": 19767.0}, {"date": "1998-07-14", "close": 0.56914425, "volume": 13178.0}, {"date": "1998-07-15", "close": 0.59949861, "volume": 50075.0}, {"date": "1998-07-16", "close": 0.6070872, "volume": 54028.0}, {"date": "1998-07-17", "close": 0.6070872, "volume": 19767.0}, {"date": "1998-07-20", "close": 0.6070872, "volume": 13178.0}, {"date": "1998-07-21", "close": 0.62226438, "volume": 4942.0}, {"date": "1998-07-22", "close": 0.63744156, "volume": 17131.0}, {"date": "1998-07-23", "close": 0.63744156, "volume": null}, {"date": "1998-07-24", "close": 0.64503015, "volume": 10213.0}, {"date": "1998-07-27", "close": 0.64503015, "volume": 607491.0}, {"date": "1998-07-28", "close": 0.64503015, "volume": null}, {"date": "1998-07-29", "close": 0.62985297, "volume": 1318.0}, {"date": "1998-07-30", "close": 0.6070872, "volume": 424835.0}, {"date": "1998-07-31", "close": 0.6070872, "volume": null}, {"date": "1998-08-03", "close": 0.59191002, "volume": 17131.0}, {"date": "1998-08-04", "close": 0.59191002, "volume": 6984.0}, {"date": "1998-08-05", "close": 0.59191002, "volume": 138366.0}, {"date": "1998-08-06", "close": 0.59191002, "volume": null}, {"date": "1998-08-07", "close": 0.59191002, "volume": 23852.0}, {"date": "1998-08-10", "close": 0.58432143, "volume": 23013.0}, {"date": "1998-08-11", "close": 0.6070872, "volume": 1318.0}, {"date": "1998-08-12", "close": 0.6070872, "volume": null}, {"date": "1998-08-13", "close": 0.6070872, "volume": 1318.0}, {"date": "1998-08-14", "close": 0.6070872, "volume": 329.0}, {"date": "1998-08-17", "close": 0.6070872, "volume": null}, {"date": "1998-08-18", "close": 0.6070872, "volume": null}, {"date": "1998-08-19", "close": 0.59949861, "volume": 79066.0}, {"date": "1998-08-20", "close": 0.59949861, "volume": 65888.0}, {"date": "1998-08-21", "close": 0.59949861, "volume": 14495.0}, {"date": "1998-08-24", "close": 0.59949861, "volume": null}, {"date": "1998-08-25", "close": 0.59949861, "volume": 13178.0}, {"date": "1998-08-26", "close": 0.59949861, "volume": null}, {"date": "1998-08-27", "close": 0.59191002, "volume": 3953.0}, {"date": "1998-08-28", "close": 0.59191002, "volume": null}, {"date": "1998-08-31", "close": 0.59191002, "volume": null}, {"date": "1998-09-01", "close": 0.59191002, "volume": null}, {"date": "1998-09-02", "close": 0.59191002, "volume": null}, {"date": "1998-09-03", "close": 0.56914425, "volume": 32944.0}, {"date": "1998-09-04", "close": 0.59191002, "volume": 1318.0}, {"date": "1998-09-07", "close": 0.59191002, "volume": null}, {"date": "1998-09-08", "close": 0.56914425, "volume": 26355.0}, {"date": "1998-09-09", "close": 0.58432143, "volume": 13178.0}, {"date": "1998-09-10", "close": 0.58432143, "volume": null}, {"date": "1998-09-11", "close": 0.58432143, "volume": null}, {"date": "1998-09-14", "close": 0.58432143, "volume": null}, {"date": "1998-09-15", "close": 0.56914425, "volume": 54358.0}, {"date": "1998-09-16", "close": 0.56914425, "volume": 108979.0}, {"date": "1998-09-17", "close": 0.56914425, "volume": null}, {"date": "1998-09-18", "close": 0.56914425, "volume": null}, {"date": "1998-09-21", "close": 0.55396707, "volume": 14495.0}, {"date": "1998-09-22", "close": 0.56914425, "volume": 13178.0}, {"date": "1998-09-23", "close": 0.56155566, "volume": 13178.0}, {"date": "1998-09-24", "close": 0.56155566, "volume": null}, {"date": "1998-09-25", "close": 0.56155566, "volume": null}, {"date": "1998-09-28", "close": 0.56155566, "volume": null}, {"date": "1998-09-29", "close": 0.53878989, "volume": 15813.0}, {"date": "1998-09-30", "close": 0.53878989, "volume": null}, {"date": "1998-10-01", "close": 0.53878989, "volume": 26355.0}, {"date": "1998-10-02", "close": 0.53878989, "volume": 13178.0}, {"date": "1998-10-05", "close": 0.55396707, "volume": 153520.0}, {"date": "1998-10-06", "close": 0.55396707, "volume": null}, {"date": "1998-10-07", "close": 0.55396707, "volume": null}, {"date": "1998-10-08", "close": 0.55396707, "volume": null}, {"date": "1998-10-09", "close": 0.55396707, "volume": null}, {"date": "1998-10-12", "close": 0.55396707, "volume": null}, {"date": "1998-10-13", "close": 0.54637848, "volume": 52865.0}, {"date": "1998-10-14", "close": 0.54637848, "volume": null}, {"date": "1998-10-15", "close": 0.54637848, "volume": 6589.0}, {"date": "1998-10-16", "close": 0.54637848, "volume": 65888.0}, {"date": "1998-10-19", "close": 0.53878989, "volume": 2636.0}, {"date": "1998-10-20", "close": 0.53878989, "volume": 12914.0}, {"date": "1998-10-21", "close": 0.53878989, "volume": null}, {"date": "1998-10-22", "close": 0.53878989, "volume": null}, {"date": "1998-10-23", "close": 0.54637848, "volume": 17790.0}, {"date": "1998-10-26", "close": 0.51602412, "volume": 10041.0}, {"date": "1998-10-27", "close": 0.5312013, "volume": 32417.0}, {"date": "1998-10-28", "close": 0.5312013, "volume": 4349.0}, {"date": "1998-10-29", "close": 0.52361271, "volume": 26355.0}, {"date": "1998-10-30", "close": 0.52361271, "volume": null}, {"date": "1998-11-02", "close": 0.52361271, "volume": null}, {"date": "1998-11-03", "close": 0.52361271, "volume": null}, {"date": "1998-11-04", "close": 0.52361271, "volume": null}, {"date": "1998-11-05", "close": 0.5312013, "volume": 10542.0}, {"date": "1998-11-06", "close": 0.54637848, "volume": 11465.0}, {"date": "1998-11-09", "close": 0.54637848, "volume": null}, {"date": "1998-11-10", "close": 0.54637848, "volume": null}, {"date": "1998-11-11", "close": 0.53878989, "volume": 5830.0}, {"date": "1998-11-12", "close": 0.53878989, "volume": null}, {"date": "1998-11-13", "close": 0.56914425, "volume": 29386.0}, {"date": "1998-11-16", "close": 0.57673284, "volume": 29650.0}, {"date": "1998-11-17", "close": 0.58432143, "volume": 69183.0}, {"date": "1998-11-18", "close": 0.59191002, "volume": 26685.0}, {"date": "1998-11-19", "close": 0.6070872, "volume": 42920.0}, {"date": "1998-11-20", "close": 0.61467579, "volume": 2501.0}, {"date": "1998-11-23", "close": 0.62226438, "volume": 333632.0}, {"date": "1998-11-24", "close": 0.62226438, "volume": 52711.0}, {"date": "1998-11-25", "close": 0.6070872, "volume": 6589.0}, {"date": "1998-11-26", "close": 0.59191002, "volume": 37398.0}, {"date": "1998-11-27", "close": 0.59191002, "volume": null}, {"date": "1998-11-30", "close": 0.59191002, "volume": null}, {"date": "1998-12-01", "close": 0.56914425, "volume": 33340.0}, {"date": "1998-12-02", "close": 0.56914425, "volume": null}, {"date": "1998-12-03", "close": 0.56914425, "volume": null}, {"date": "1998-12-04", "close": 0.56914425, "volume": 13178.0}, {"date": "1998-12-07", "close": 0.6070872, "volume": 122931.0}, {"date": "1998-12-08", "close": 0.59191002, "volume": 39533.0}, {"date": "1998-12-09", "close": 0.6070872, "volume": 29650.0}, {"date": "1998-12-10", "close": 0.62226438, "volume": 184488.0}, {"date": "1998-12-11", "close": 0.6070872, "volume": 17131.0}, {"date": "1998-12-14", "close": 0.6070872, "volume": 39533.0}, {"date": "1998-12-15", "close": 0.63744156, "volume": 49416.0}, {"date": "1998-12-16", "close": 0.62226438, "volume": 8565.0}, {"date": "1998-12-17", "close": 0.61467579, "volume": 102127.0}, {"date": "1998-12-18", "close": 0.63744156, "volume": 26355.0}, {"date": "1998-12-21", "close": 0.62985297, "volume": 3953.0}, {"date": "1998-12-22", "close": 0.63744156, "volume": 80384.0}, {"date": "1998-12-23", "close": 0.62226438, "volume": 13178.0}, {"date": "1998-12-24", "close": 0.62226438, "volume": 23720.0}, {"date": "1998-12-25", "close": 0.62226438, "volume": null}, {"date": "1998-12-28", "close": 0.62226438, "volume": null}, {"date": "1998-12-29", "close": 0.62226438, "volume": null}, {"date": "1998-12-30", "close": 0.62226438, "volume": null}, {"date": "1998-12-31", "close": 0.63744156, "volume": 10542.0}, {"date": "1999-01-01", "close": 0.63744156, "volume": null}, {"date": "1999-01-04", "close": 0.62226438, "volume": 1318.0}, {"date": "1999-01-05", "close": 0.62226438, "volume": null}, {"date": "1999-01-06", "close": 0.62226438, "volume": 3558.0}, {"date": "1999-01-07", "close": 0.62226438, "volume": null}, {"date": "1999-01-08", "close": 0.62226438, "volume": null}, {"date": "1999-01-11", "close": 0.62226438, "volume": null}, {"date": "1999-01-12", "close": 0.62226438, "volume": null}, {"date": "1999-01-13", "close": 0.62226438, "volume": 13178.0}, {"date": "1999-01-14", "close": 0.64503015, "volume": 65757.0}, {"date": "1999-01-15", "close": 0.62985297, "volume": 15813.0}, {"date": "1999-01-18", "close": 0.65261874, "volume": 107398.0}, {"date": "1999-01-19", "close": 0.66779592, "volume": 22904.0}, {"date": "1999-01-20", "close": 0.66779592, "volume": 3413.0}, {"date": "1999-01-21", "close": 0.66779592, "volume": null}, {"date": "1999-01-22", "close": 0.66779592, "volume": null}, {"date": "1999-01-25", "close": 0.66779592, "volume": null}, {"date": "1999-01-26", "close": 0.66779592, "volume": null}, {"date": "1999-01-27", "close": 0.66779592, "volume": 8290.0}, {"date": "1999-01-28", "close": 0.66779592, "volume": 24654.0}, {"date": "1999-01-29", "close": 0.66779592, "volume": 13178.0}, {"date": "1999-02-01", "close": 0.66779592, "volume": 13178.0}, {"date": "1999-02-02", "close": 0.66779592, "volume": 922.0}, {"date": "1999-02-03", "close": 0.66779592, "volume": 43992.0}, {"date": "1999-02-04", "close": 0.6829731, "volume": 224679.0}, {"date": "1999-02-05", "close": 0.69056169, "volume": 68121.0}, {"date": "1999-02-08", "close": 0.6829731, "volume": 10286.0}, {"date": "1999-02-09", "close": 0.6829731, "volume": 659.0}, {"date": "1999-02-10", "close": 0.6829731, "volume": 659.0}, {"date": "1999-02-11", "close": 0.6829731, "volume": 37762.0}, {"date": "1999-02-12", "close": 0.6829731, "volume": 659.0}, {"date": "1999-02-15", "close": 0.6829731, "volume": null}, {"date": "1999-02-16", "close": 0.6829731, "volume": null}, {"date": "1999-02-17", "close": 0.6829731, "volume": 7907.0}, {"date": "1999-02-18", "close": 0.6829731, "volume": null}, {"date": "1999-02-19", "close": 0.69056169, "volume": 13178.0}, {"date": "1999-02-22", "close": 0.69815028, "volume": 184743.0}, {"date": "1999-02-23", "close": 0.69815028, "volume": 6589.0}, {"date": "1999-02-24", "close": 0.69815028, "volume": 6589.0}, {"date": "1999-02-25", "close": 0.67538451, "volume": 13178.0}, {"date": "1999-02-26", "close": 0.66779592, "volume": 13178.0}, {"date": "1999-03-01", "close": 0.66020733, "volume": 6589.0}, {"date": "1999-03-02", "close": 0.64503015, "volume": 130459.0}, {"date": "1999-03-03", "close": 0.64503015, "volume": null}, {"date": "1999-03-04", "close": 0.66779592, "volume": 26355.0}, {"date": "1999-03-05", "close": 0.66779592, "volume": null}, {"date": "1999-03-08", "close": 0.6829731, "volume": 59300.0}, {"date": "1999-03-09", "close": 0.6829731, "volume": 20425.0}, {"date": "1999-03-10", "close": 0.6829731, "volume": 11860.0}, {"date": "1999-03-11", "close": 0.69056169, "volume": 26355.0}, {"date": "1999-03-12", "close": 0.69815028, "volume": 2504.0}, {"date": "1999-03-15", "close": 0.69815028, "volume": 659.0}, {"date": "1999-03-16", "close": 0.6829731, "volume": 1318.0}, {"date": "1999-03-17", "close": 0.62985297, "volume": 242363.0}, {"date": "1999-03-18", "close": 0.64503015, "volume": 31630.0}, {"date": "1999-03-19", "close": 0.62985297, "volume": 56664.0}, {"date": "1999-03-22", "close": 0.66020733, "volume": 70489.0}, {"date": "1999-03-23", "close": 0.66020733, "volume": null}, {"date": "1999-03-24", "close": 0.66020733, "volume": null}, {"date": "1999-03-25", "close": 0.63744156, "volume": 26355.0}, {"date": "1999-03-26", "close": 0.62985297, "volume": 2276.0}, {"date": "1999-03-29", "close": 0.62985297, "volume": null}, {"date": "1999-03-30", "close": 0.62985297, "volume": null}, {"date": "1999-03-31", "close": 0.62985297, "volume": null}, {"date": "1999-04-01", "close": 0.62985297, "volume": null}, {"date": "1999-04-02", "close": 0.62985297, "volume": null}, {"date": "1999-04-05", "close": 0.62985297, "volume": null}, {"date": "1999-04-06", "close": 0.6070872, "volume": 13178.0}, {"date": "1999-04-07", "close": 0.59949861, "volume": 132.0}, {"date": "1999-04-08", "close": 0.59949861, "volume": null}, {"date": "1999-04-09", "close": 0.59949861, "volume": null}, {"date": "1999-04-12", "close": 0.59949861, "volume": null}, {"date": "1999-04-13", "close": 0.59949861, "volume": 7907.0}, {"date": "1999-04-14", "close": 0.59949861, "volume": 85552.0}, {"date": "1999-04-15", "close": 0.6070872, "volume": 50075.0}, {"date": "1999-04-16", "close": 0.62226438, "volume": 10542.0}, {"date": "1999-04-19", "close": 0.62226438, "volume": null}, {"date": "1999-04-20", "close": 0.57673284, "volume": 2636.0}, {"date": "1999-04-21", "close": 0.57673284, "volume": null}, {"date": "1999-04-22", "close": 0.57673284, "volume": 10542.0}, {"date": "1999-04-23", "close": 0.57673284, "volume": null}, {"date": "1999-04-26", "close": 0.57673284, "volume": null}, {"date": "1999-04-27", "close": 0.59191002, "volume": 111627.0}, {"date": "1999-04-28", "close": 0.59191002, "volume": null}, {"date": "1999-04-29", "close": 0.59191002, "volume": null}, {"date": "1999-04-30", "close": 0.59191002, "volume": null}, {"date": "1999-05-03", "close": 0.59191002, "volume": null}, {"date": "1999-05-04", "close": 0.59949861, "volume": 5271.0}, {"date": "1999-05-05", "close": 0.59949861, "volume": null}, {"date": "1999-05-06", "close": 0.6070872, "volume": 192394.0}, {"date": "1999-05-07", "close": 0.6070872, "volume": 19767.0}, {"date": "1999-05-10", "close": 0.6070872, "volume": 3953.0}, {"date": "1999-05-11", "close": 0.59191002, "volume": 6589.0}, {"date": "1999-05-12", "close": 0.6070872, "volume": 39533.0}, {"date": "1999-05-13", "close": 0.6070872, "volume": null}, {"date": "1999-05-14", "close": 0.59191002, "volume": 6589.0}, {"date": "1999-05-17", "close": 0.59191002, "volume": 23720.0}, {"date": "1999-05-18", "close": 0.59191002, "volume": null}, {"date": "1999-05-19", "close": 0.59191002, "volume": null}, {"date": "1999-05-20", "close": 0.59191002, "volume": 6589.0}, {"date": "1999-05-21", "close": 0.59191002, "volume": 2636.0}, {"date": "1999-05-24", "close": 0.59191002, "volume": null}, {"date": "1999-05-25", "close": 0.59191002, "volume": null}, {"date": "1999-05-26", "close": 0.59191002, "volume": 1318.0}, {"date": "1999-05-27", "close": 0.59191002, "volume": 58509.0}, {"date": "1999-05-28", "close": 0.59191002, "volume": null}, {"date": "1999-05-31", "close": 0.59191002, "volume": null}, {"date": "1999-06-01", "close": 0.59949861, "volume": 19767.0}, {"date": "1999-06-02", "close": 0.59949861, "volume": 13178.0}, {"date": "1999-06-03", "close": 0.59949861, "volume": null}, {"date": "1999-06-04", "close": 0.59949861, "volume": null}, {"date": "1999-06-07", "close": 0.59949861, "volume": null}, {"date": "1999-06-08", "close": 0.59949861, "volume": null}, {"date": "1999-06-09", "close": 0.59949861, "volume": null}, {"date": "1999-06-10", "close": 0.59191002, "volume": 13178.0}, {"date": "1999-06-11", "close": 0.57673284, "volume": 46122.0}, {"date": "1999-06-14", "close": 0.57673284, "volume": null}, {"date": "1999-06-15", "close": 0.57673284, "volume": null}, {"date": "1999-06-16", "close": 0.57673284, "volume": null}, {"date": "1999-06-17", "close": 0.57673284, "volume": 5271.0}, {"date": "1999-06-18", "close": 0.57673284, "volume": 5271.0}, {"date": "1999-06-21", "close": 0.57673284, "volume": null}, {"date": "1999-06-22", "close": 0.56914425, "volume": 10644.0}, {"date": "1999-06-23", "close": 0.567626532, "volume": 3953.0}, {"date": "1999-06-24", "close": 0.567626532, "volume": null}, {"date": "1999-06-25", "close": 0.56914425, "volume": 247908.0}, {"date": "1999-06-28", "close": 0.57673284, "volume": 5271.0}, {"date": "1999-06-29", "close": 0.6070872, "volume": 79857.0}, {"date": "1999-06-30", "close": 0.6070872, "volume": 13178.0}, {"date": "1999-07-01", "close": 0.6070872, "volume": 3953.0}, {"date": "1999-07-02", "close": 0.6070872, "volume": null}, {"date": "1999-07-05", "close": 0.6070872, "volume": null}, {"date": "1999-07-06", "close": 0.6070872, "volume": null}, {"date": "1999-07-07", "close": 0.56155566, "volume": 5271.0}, {"date": "1999-07-08", "close": 0.56155566, "volume": null}, {"date": "1999-07-09", "close": 0.56155566, "volume": null}, {"date": "1999-07-12", "close": 0.54637848, "volume": 13178.0}, {"date": "1999-07-13", "close": 0.54637848, "volume": 13178.0}, {"date": "1999-07-14", "close": 0.54637848, "volume": null}, {"date": "1999-07-15", "close": 0.55396707, "volume": 11069.0}, {"date": "1999-07-16", "close": 0.54637848, "volume": 9356.0}, {"date": "1999-07-19", "close": 0.5312013, "volume": 7775.0}, {"date": "1999-07-20", "close": 0.54637848, "volume": 19767.0}, {"date": "1999-07-21", "close": 0.54637848, "volume": 32944.0}, {"date": "1999-07-22", "close": 0.54637848, "volume": null}, {"date": "1999-07-23", "close": 0.54637848, "volume": 21084.0}, {"date": "1999-07-26", "close": 0.54637848, "volume": 13178.0}, {"date": "1999-07-27", "close": 0.54637848, "volume": 8565.0}, {"date": "1999-07-28", "close": 0.54637848, "volume": 8565.0}, {"date": "1999-07-29", "close": 0.59949861, "volume": 27673.0}, {"date": "1999-07-30", "close": 0.59949861, "volume": 26355.0}, {"date": "1999-08-02", "close": 0.59949861, "volume": null}, {"date": "1999-08-03", "close": 0.59949861, "volume": null}, {"date": "1999-08-04", "close": 0.51602412, "volume": 7907.0}, {"date": "1999-08-05", "close": 0.51602412, "volume": 2636.0}, {"date": "1999-08-06", "close": 0.51602412, "volume": null}, {"date": "1999-08-09", "close": 0.5312013, "volume": 9224.0}, {"date": "1999-08-10", "close": 0.51602412, "volume": 16645.0}, {"date": "1999-08-11", "close": 0.51602412, "volume": null}, {"date": "1999-08-12", "close": 0.51602412, "volume": null}, {"date": "1999-08-13", "close": 0.51602412, "volume": 13178.0}, {"date": "1999-08-16", "close": 0.51602412, "volume": null}, {"date": "1999-08-17", "close": 0.51602412, "volume": null}, {"date": "1999-08-18", "close": 0.51602412, "volume": null}, {"date": "1999-08-19", "close": 0.51602412, "volume": null}, {"date": "1999-08-20", "close": 0.51602412, "volume": null}, {"date": "1999-08-23", "close": 0.51602412, "volume": null}, {"date": "1999-08-24", "close": 0.51602412, "volume": null}, {"date": "1999-08-25", "close": 0.51602412, "volume": null}, {"date": "1999-08-26", "close": 0.51602412, "volume": null}, {"date": "1999-08-27", "close": 0.51602412, "volume": null}, {"date": "1999-08-30", "close": 0.51602412, "volume": null}, {"date": "1999-08-31", "close": 0.5312013, "volume": 8393.0}, {"date": "1999-09-01", "close": 0.5312013, "volume": null}, {"date": "1999-09-02", "close": 0.5312013, "volume": null}, {"date": "1999-09-03", "close": 0.52361271, "volume": 5271.0}, {"date": "1999-09-06", "close": 0.52361271, "volume": null}, {"date": "1999-09-07", "close": 0.52361271, "volume": null}, {"date": "1999-09-08", "close": 0.52361271, "volume": null}, {"date": "1999-09-09", "close": 0.52361271, "volume": null}, {"date": "1999-09-10", "close": 0.5312013, "volume": 123779.0}, {"date": "1999-09-13", "close": 0.5312013, "volume": 31760.0}, {"date": "1999-09-14", "close": 0.5312013, "volume": 5271.0}, {"date": "1999-09-15", "close": 0.5312013, "volume": 20821.0}, {"date": "1999-09-16", "close": 0.5312013, "volume": null}, {"date": "1999-09-17", "close": 0.5312013, "volume": 19767.0}, {"date": "1999-09-20", "close": 0.5312013, "volume": null}, {"date": "1999-09-21", "close": 0.5312013, "volume": null}, {"date": "1999-09-22", "close": 0.5312013, "volume": null}, {"date": "1999-09-23", "close": 0.5312013, "volume": null}, {"date": "1999-09-24", "close": 0.50084694, "volume": 32944.0}, {"date": "1999-09-27", "close": 0.50084694, "volume": null}, {"date": "1999-09-28", "close": 0.50084694, "volume": null}, {"date": "1999-09-29", "close": 0.5312013, "volume": 6589.0}, {"date": "1999-09-30", "close": 0.5312013, "volume": null}, {"date": "1999-10-01", "close": 0.5312013, "volume": null}, {"date": "1999-10-04", "close": 0.5312013, "volume": null}, {"date": "1999-10-05", "close": 0.52361271, "volume": 38874.0}, {"date": "1999-10-06", "close": 0.52361271, "volume": null}, {"date": "1999-10-07", "close": 0.52361271, "volume": 14916.0}, {"date": "1999-10-08", "close": 0.50843553, "volume": 30309.0}, {"date": "1999-10-11", "close": 0.51602412, "volume": 5271.0}, {"date": "1999-10-12", "close": 0.51602412, "volume": null}, {"date": "1999-10-13", "close": 0.49325835, "volume": 13178.0}, {"date": "1999-10-14", "close": 0.51602412, "volume": 27685.0}, {"date": "1999-10-15", "close": 0.51602412, "volume": null}, {"date": "1999-10-18", "close": 0.51602412, "volume": null}, {"date": "1999-10-19", "close": 0.51602412, "volume": null}, {"date": "1999-10-20", "close": 0.51602412, "volume": 26355.0}, {"date": "1999-10-21", "close": 0.51602412, "volume": null}, {"date": "1999-10-22", "close": 0.51602412, "volume": null}, {"date": "1999-10-25", "close": 0.51602412, "volume": null}, {"date": "1999-10-26", "close": 0.51602412, "volume": null}, {"date": "1999-10-27", "close": 0.4553154, "volume": 39533.0}, {"date": "1999-10-28", "close": 0.4553154, "volume": null}, {"date": "1999-10-29", "close": 0.51602412, "volume": 2636.0}, {"date": "1999-11-01", "close": 0.4553154, "volume": 4612.0}, {"date": "1999-11-02", "close": 0.4553154, "volume": null}, {"date": "1999-11-03", "close": 0.4553154, "volume": null}, {"date": "1999-11-04", "close": 0.4553154, "volume": null}, {"date": "1999-11-05", "close": 0.4553154, "volume": null}, {"date": "1999-11-08", "close": 0.4553154, "volume": null}, {"date": "1999-11-09", "close": 0.4553154, "volume": 11860.0}, {"date": "1999-11-10", "close": 0.4553154, "volume": null}, {"date": "1999-11-11", "close": 0.4553154, "volume": 26355.0}, {"date": "1999-11-12", "close": 0.47049258, "volume": 17131.0}, {"date": "1999-11-15", "close": 0.47049258, "volume": 1713.0}, {"date": "1999-11-16", "close": 0.47049258, "volume": null}, {"date": "1999-11-17", "close": 0.47049258, "volume": 1318.0}, {"date": "1999-11-18", "close": 0.4553154, "volume": 3953.0}, {"date": "1999-11-19", "close": 0.4553154, "volume": null}, {"date": "1999-11-22", "close": 0.4553154, "volume": 39533.0}, {"date": "1999-11-23", "close": 0.46290399, "volume": 6589.0}, {"date": "1999-11-24", "close": 0.46290399, "volume": null}, {"date": "1999-11-25", "close": 0.41737245, "volume": 62462.0}, {"date": "1999-11-26", "close": 0.41737245, "volume": null}, {"date": "1999-11-29", "close": 0.41737245, "volume": 5271.0}, {"date": "1999-11-30", "close": 0.44772681, "volume": 4450.0}, {"date": "1999-12-01", "close": 0.44772681, "volume": null}, {"date": "1999-12-02", "close": 0.4553154, "volume": 29548.0}, {"date": "1999-12-03", "close": 0.50843553, "volume": 45177.0}, {"date": "1999-12-06", "close": 0.49325835, "volume": 5271.0}, {"date": "1999-12-07", "close": 0.49325835, "volume": null}, {"date": "1999-12-08", "close": 0.49325835, "volume": null}, {"date": "1999-12-09", "close": 0.49325835, "volume": 6589.0}, {"date": "1999-12-10", "close": 0.49325835, "volume": null}, {"date": "1999-12-13", "close": 0.49325835, "volume": null}, {"date": "1999-12-14", "close": 0.49325835, "volume": null}, {"date": "1999-12-15", "close": 0.47049258, "volume": 119917.0}, {"date": "1999-12-16", "close": 0.47049258, "volume": null}, {"date": "1999-12-17", "close": 0.47049258, "volume": 5271.0}, {"date": "1999-12-20", "close": 0.47049258, "volume": null}, {"date": "1999-12-21", "close": 0.47808117, "volume": 2636.0}, {"date": "1999-12-22", "close": 0.47808117, "volume": null}, {"date": "1999-12-23", "close": 0.47808117, "volume": null}, {"date": "1999-12-24", "close": 0.47808117, "volume": null}, {"date": "1999-12-27", "close": 0.47808117, "volume": null}, {"date": "1999-12-28", "close": 0.47808117, "volume": null}, {"date": "1999-12-29", "close": 0.47808117, "volume": null}, {"date": "1999-12-30", "close": 0.49325835, "volume": 387.0}, {"date": "1999-12-31", "close": 0.49325835, "volume": null}, {"date": "2000-01-03", "close": 0.49325835, "volume": null}, {"date": "2000-01-04", "close": 0.4553154, "volume": 7907.0}, {"date": "2000-01-05", "close": 0.48566976, "volume": 5271.0}, {"date": "2000-01-06", "close": 0.48566976, "volume": null}, {"date": "2000-01-07", "close": 0.44772681, "volume": 7907.0}, {"date": "2000-01-10", "close": 0.4553154, "volume": 5271.0}, {"date": "2000-01-11", "close": 0.4553154, "volume": null}, {"date": "2000-01-12", "close": 0.4553154, "volume": 1318.0}, {"date": "2000-01-13", "close": 0.4553154, "volume": 5271.0}, {"date": "2000-01-14", "close": 0.4553154, "volume": null}, {"date": "2000-01-17", "close": 0.4553154, "volume": 30309.0}, {"date": "2000-01-18", "close": 0.4553154, "volume": null}, {"date": "2000-01-19", "close": 0.4553154, "volume": null}, {"date": "2000-01-20", "close": 0.4553154, "volume": null}, {"date": "2000-01-21", "close": 0.49325835, "volume": 23720.0}, {"date": "2000-01-24", "close": 0.49325835, "volume": null}, {"date": "2000-01-25", "close": 0.49325835, "volume": null}, {"date": "2000-01-26", "close": 0.49325835, "volume": null}, {"date": "2000-01-27", "close": 0.49325835, "volume": null}, {"date": "2000-01-28", "close": 0.49325835, "volume": null}, {"date": "2000-01-31", "close": 0.49325835, "volume": null}, {"date": "2000-02-01", "close": 0.49325835, "volume": 74725.0}, {"date": "2000-02-02", "close": 0.49325835, "volume": null}, {"date": "2000-02-03", "close": 0.46290399, "volume": 10872.0}, {"date": "2000-02-09", "close": 0.46290399, "volume": 26355.0}, {"date": "2000-02-10", "close": 0.46290399, "volume": 13178.0}, {"date": "2000-02-11", "close": 0.50843553, "volume": 1531259.0}, {"date": "2000-02-14", "close": 0.47808117, "volume": 65888.0}, {"date": "2000-02-17", "close": 0.50084694, "volume": 10542.0}, {"date": "2000-02-21", "close": 0.50084694, "volume": 5271.0}, {"date": "2000-02-24", "close": 0.50084694, "volume": 38484.0}, {"date": "2000-02-28", "close": 0.5312013, "volume": 14123.0}, {"date": "2000-03-03", "close": 0.49325835, "volume": 922.0}, {"date": "2000-03-07", "close": 0.50084694, "volume": 764305.0}, {"date": "2000-03-09", "close": 0.5312013, "volume": 125201.0}, {"date": "2000-03-10", "close": 0.51602412, "volume": 3953.0}, {"date": "2000-03-14", "close": 0.51602412, "volume": 61935.0}, {"date": "2000-03-15", "close": 0.50084694, "volume": 14495.0}, {"date": "2000-03-16", "close": 0.5312013, "volume": 85655.0}, {"date": "2000-03-17", "close": 0.5312013, "volume": 98833.0}, {"date": "2000-03-20", "close": 0.54637848, "volume": 36502.0}, {"date": "2000-03-21", "close": 0.56155566, "volume": 3558.0}, {"date": "2000-03-23", "close": 0.49325835, "volume": 5271.0}, {"date": "2000-03-24", "close": 0.51602412, "volume": 7907.0}, {"date": "2000-03-29", "close": 0.5312013, "volume": 54687.0}, {"date": "2000-03-30", "close": 0.54637848, "volume": 1318.0}, {"date": "2000-03-31", "close": 0.54637848, "volume": 14495.0}, {"date": "2000-04-03", "close": 0.5312013, "volume": 7907.0}, {"date": "2000-04-05", "close": 0.51602412, "volume": 139646.0}, {"date": "2000-04-10", "close": 0.51602412, "volume": 3953.0}, {"date": "2000-04-11", "close": 0.51602412, "volume": 9883.0}, {"date": "2000-04-17", "close": 0.49325835, "volume": 63253.0}, {"date": "2000-04-26", "close": 0.49325835, "volume": 105421.0}, {"date": "2000-04-27", "close": 0.52361271, "volume": 4217.0}, {"date": "2000-04-28", "close": 0.5312013, "volume": 1335.0}, {"date": "2000-05-03", "close": 0.49325835, "volume": 19767.0}, {"date": "2000-05-08", "close": 0.47049258, "volume": 69842.0}, {"date": "2000-05-09", "close": 0.47808117, "volume": 6589.0}, {"date": "2000-05-12", "close": 0.47808117, "volume": 46122.0}, {"date": "2000-05-15", "close": 0.51602412, "volume": 5271.0}, {"date": "2000-05-22", "close": 0.49325835, "volume": 37464.0}, {"date": "2000-05-25", "close": 0.4553154, "volume": 6589.0}, {"date": "2000-05-26", "close": 0.46290399, "volume": 6589.0}, {"date": "2000-05-30", "close": 0.51602412, "volume": 6589.0}, {"date": "2000-06-14", "close": 0.48566976, "volume": 5838.0}, {"date": "2000-06-16", "close": 0.48566976, "volume": 152294.0}, {"date": "2000-06-20", "close": 0.49325835, "volume": 6589.0}, {"date": "2000-06-27", "close": 0.49325835, "volume": 26355.0}, {"date": "2000-06-30", "close": 0.49325835, "volume": 6589.0}, {"date": "2000-07-14", "close": 0.51602412, "volume": 252.0}, {"date": "2000-07-26", "close": 0.3794295, "volume": 5271.0}, {"date": "2000-07-28", "close": 0.39460668, "volume": 2636.0}, {"date": "2000-07-31", "close": 0.47049258, "volume": 14100.0}, {"date": "2000-08-08", "close": 0.41737245, "volume": 5271.0}, {"date": "2000-08-14", "close": 0.38701809, "volume": 26355.0}, {"date": "2000-08-18", "close": 0.3794295, "volume": 7275.0}, {"date": "2000-08-21", "close": 0.41737245, "volume": 13178.0}, {"date": "2000-08-25", "close": 0.44772681, "volume": 5271.0}, {"date": "2000-08-31", "close": 0.4553154, "volume": 13178.0}, {"date": "2000-09-05", "close": 0.4553154, "volume": null}, {"date": "2000-09-06", "close": 0.4553154, "volume": 6589.0}, {"date": "2000-09-12", "close": 0.47049258, "volume": 7116.0}, {"date": "2000-09-14", "close": 0.49325835, "volume": 50075.0}, {"date": "2000-09-20", "close": 0.47049258, "volume": 6589.0}, {"date": "2000-09-27", "close": 0.47049258, "volume": 10542.0}, {"date": "2000-09-28", "close": 0.47049258, "volume": 3426.0}, {"date": "2000-10-05", "close": 0.4553154, "volume": 4246.0}, {"date": "2000-10-13", "close": 0.40219527, "volume": 6589.0}, {"date": "2000-10-23", "close": 0.44013822, "volume": 8846.0}, {"date": "2000-10-24", "close": 0.4553154, "volume": 1696.0}, {"date": "2000-11-03", "close": 0.42496104, "volume": 25301.0}, {"date": "2000-11-06", "close": 0.46290399, "volume": 63253.0}, {"date": "2000-11-07", "close": 0.47049258, "volume": 13178.0}, {"date": "2000-11-08", "close": 0.55396707, "volume": 2459950.0}, {"date": "2000-11-09", "close": 0.54637848, "volume": 141462.0}, {"date": "2000-11-10", "close": 0.56914425, "volume": 184488.0}, {"date": "2000-11-13", "close": 0.59191002, "volume": 28173.0}, {"date": "2000-11-16", "close": 0.56914425, "volume": 32944.0}, {"date": "2000-11-20", "close": 0.56914425, "volume": null}, {"date": "2000-11-21", "close": 0.5312013, "volume": 42270.0}, {"date": "2000-11-22", "close": 0.5312013, "volume": null}, {"date": "2000-11-23", "close": 0.5312013, "volume": 15021.0}, {"date": "2000-11-24", "close": 0.5312013, "volume": null}, {"date": "2000-11-27", "close": 0.5312013, "volume": 1925.0}, {"date": "2000-11-28", "close": 0.5312013, "volume": null}, {"date": "2000-11-29", "close": 0.52361271, "volume": 23917.0}, {"date": "2000-11-30", "close": 0.52361271, "volume": 6589.0}, {"date": "2000-12-01", "close": 0.52361271, "volume": null}, {"date": "2000-12-04", "close": 0.5312013, "volume": 100414.0}, {"date": "2000-12-05", "close": 0.59191002, "volume": 15813.0}, {"date": "2000-12-06", "close": 0.5312013, "volume": 54836.0}, {"date": "2000-12-07", "close": 0.5312013, "volume": 1318.0}, {"date": "2000-12-08", "close": 0.52361271, "volume": 52711.0}, {"date": "2000-12-11", "close": 0.52361271, "volume": null}, {"date": "2000-12-12", "close": 0.5312013, "volume": 205607.0}, {"date": "2000-12-13", "close": 0.5312013, "volume": 5271.0}, {"date": "2000-12-14", "close": 0.5312013, "volume": 6589.0}, {"date": "2000-12-15", "close": 0.5312013, "volume": null}, {"date": "2000-12-18", "close": 0.5312013, "volume": null}, {"date": "2000-12-19", "close": 0.5312013, "volume": 53924.0}, {"date": "2000-12-20", "close": 0.5312013, "volume": null}, {"date": "2000-12-21", "close": 0.5312013, "volume": null}, {"date": "2000-12-22", "close": 0.5312013, "volume": null}, {"date": "2000-12-27", "close": 0.5312013, "volume": null}, {"date": "2000-12-28", "close": 0.5312013, "volume": null}, {"date": "2000-12-29", "close": 0.5312013, "volume": 5375.0}, {"date": "2001-01-02", "close": 0.5312013, "volume": null}, {"date": "2001-01-03", "close": 0.5312013, "volume": null}, {"date": "2001-01-04", "close": 0.51602412, "volume": 13178.0}, {"date": "2001-01-05", "close": 0.5312013, "volume": 20980.0}, {"date": "2001-01-08", "close": 0.5312013, "volume": 1318.0}, {"date": "2001-01-09", "close": 0.5312013, "volume": 1977.0}, {"date": "2001-01-10", "close": 0.5312013, "volume": null}, {"date": "2001-01-11", "close": 0.5312013, "volume": null}, {"date": "2001-01-12", "close": 0.51602412, "volume": 7907.0}, {"date": "2001-01-15", "close": 0.51602412, "volume": null}, {"date": "2001-01-16", "close": 0.51602412, "volume": null}, {"date": "2001-01-17", "close": 0.50084694, "volume": 22402.0}, {"date": "2001-01-18", "close": 0.48566976, "volume": 9014.0}, {"date": "2001-01-19", "close": 0.48566976, "volume": 17131.0}, {"date": "2001-01-22", "close": 0.48566976, "volume": null}, {"date": "2001-01-23", "close": 0.48566976, "volume": null}, {"date": "2001-01-24", "close": 0.48566976, "volume": null}, {"date": "2001-01-25", "close": 0.48566976, "volume": null}, {"date": "2001-01-29", "close": 0.48566976, "volume": null}, {"date": "2001-01-30", "close": 0.48566976, "volume": null}, {"date": "2001-01-31", "close": 0.55396707, "volume": 329.0}, {"date": "2001-02-01", "close": 0.55396707, "volume": null}, {"date": "2001-02-02", "close": 0.46290399, "volume": 6589.0}, {"date": "2001-02-05", "close": 0.46290399, "volume": null}, {"date": "2001-02-06", "close": 0.44772681, "volume": 2636.0}, {"date": "2001-02-07", "close": 0.44772681, "volume": 6589.0}, {"date": "2001-02-08", "close": 0.4553154, "volume": 36457.0}, {"date": "2001-02-09", "close": 0.4553154, "volume": null}, {"date": "2001-02-12", "close": 0.4553154, "volume": null}, {"date": "2001-02-13", "close": 0.49325835, "volume": 6589.0}, {"date": "2001-02-14", "close": 0.49325835, "volume": null}, {"date": "2001-02-15", "close": 0.49325835, "volume": null}, {"date": "2001-02-16", "close": 0.4553154, "volume": 395.0}, {"date": "2001-02-19", "close": 0.4553154, "volume": null}, {"date": "2001-02-20", "close": 0.4553154, "volume": null}, {"date": "2001-02-21", "close": 0.4553154, "volume": null}, {"date": "2001-02-22", "close": 0.4553154, "volume": 13178.0}, {"date": "2001-02-23", "close": 0.4553154, "volume": 13178.0}, {"date": "2001-02-26", "close": 0.4553154, "volume": null}, {"date": "2001-02-27", "close": 0.49325835, "volume": 39578.0}, {"date": "2001-02-28", "close": 0.49325835, "volume": null}, {"date": "2001-03-01", "close": 0.44013822, "volume": 8434.0}, {"date": "2001-03-02", "close": 0.44013822, "volume": null}, {"date": "2001-03-05", "close": 0.44013822, "volume": null}, {"date": "2001-03-06", "close": 0.44013822, "volume": null}, {"date": "2001-03-07", "close": 0.41737245, "volume": 15813.0}, {"date": "2001-03-08", "close": 0.41737245, "volume": null}, {"date": "2001-03-09", "close": 0.41737245, "volume": null}, {"date": "2001-03-12", "close": 0.41737245, "volume": null}, {"date": "2001-03-13", "close": 0.41737245, "volume": null}, {"date": "2001-03-14", "close": 0.41737245, "volume": null}, {"date": "2001-03-15", "close": 0.41737245, "volume": 26355.0}, {"date": "2001-03-16", "close": 0.41737245, "volume": null}, {"date": "2001-03-19", "close": 0.42496104, "volume": 264.0}, {"date": "2001-03-20", "close": 0.42496104, "volume": 16547.0}, {"date": "2001-03-21", "close": 0.42496104, "volume": null}, {"date": "2001-03-22", "close": 0.42496104, "volume": null}, {"date": "2001-03-23", "close": 0.43254963, "volume": 3624.0}, {"date": "2001-03-26", "close": 0.43254963, "volume": null}, {"date": "2001-03-27", "close": 0.4553154, "volume": 26355.0}, {"date": "2001-03-28", "close": 0.4553154, "volume": 1977.0}, {"date": "2001-03-29", "close": 0.4553154, "volume": 19566.0}, {"date": "2001-03-30", "close": 0.4553154, "volume": null}, {"date": "2001-04-02", "close": 0.4553154, "volume": null}, {"date": "2001-04-03", "close": 0.4553154, "volume": null}, {"date": "2001-04-04", "close": 0.4553154, "volume": null}, {"date": "2001-04-05", "close": 0.4553154, "volume": 2636.0}, {"date": "2001-04-06", "close": 0.4553154, "volume": 3953.0}, {"date": "2001-04-09", "close": 0.4553154, "volume": null}, {"date": "2001-04-10", "close": 0.4553154, "volume": null}, {"date": "2001-04-11", "close": 0.4553154, "volume": null}, {"date": "2001-04-12", "close": 0.4553154, "volume": null}, {"date": "2001-04-17", "close": 0.47049258, "volume": 5930.0}, {"date": "2001-04-18", "close": 0.47049258, "volume": null}, {"date": "2001-04-19", "close": 0.4553154, "volume": 12848.0}, {"date": "2001-04-20", "close": 0.4553154, "volume": 3624.0}, {"date": "2001-04-23", "close": 0.4553154, "volume": null}, {"date": "2001-04-24", "close": 0.4553154, "volume": null}, {"date": "2001-04-26", "close": 0.4553154, "volume": 3953.0}, {"date": "2001-04-27", "close": 0.47808117, "volume": 3953.0}, {"date": "2001-04-30", "close": 0.46290399, "volume": 26890.0}, {"date": "2001-05-01", "close": 0.46290399, "volume": null}, {"date": "2001-05-02", "close": 0.4553154, "volume": 5271.0}, {"date": "2001-05-03", "close": 0.4553154, "volume": null}, {"date": "2001-05-04", "close": 0.4553154, "volume": null}, {"date": "2001-05-07", "close": 0.4553154, "volume": null}, {"date": "2001-05-08", "close": 0.4553154, "volume": null}, {"date": "2001-05-09", "close": 0.4553154, "volume": null}, {"date": "2001-05-10", "close": 0.4553154, "volume": null}, {"date": "2001-05-11", "close": 0.49325835, "volume": 21084.0}, {"date": "2001-05-14", "close": 0.49325835, "volume": null}, {"date": "2001-05-15", "close": 0.49325835, "volume": null}, {"date": "2001-05-16", "close": 0.49325835, "volume": null}, {"date": "2001-05-17", "close": 0.49325835, "volume": null}, {"date": "2001-05-18", "close": 0.49325835, "volume": null}, {"date": "2001-05-21", "close": 0.49325835, "volume": 19767.0}, {"date": "2001-05-22", "close": 0.49325835, "volume": null}, {"date": "2001-05-23", "close": 0.49325835, "volume": null}, {"date": "2001-05-24", "close": 0.5312013, "volume": 27968.0}, {"date": "2001-05-25", "close": 0.5312013, "volume": null}, {"date": "2001-05-28", "close": 0.5312013, "volume": null}, {"date": "2001-05-29", "close": 0.52361271, "volume": 988.0}, {"date": "2001-05-30", "close": 0.52361271, "volume": null}, {"date": "2001-05-31", "close": 0.52361271, "volume": null}, {"date": "2001-06-01", "close": 0.52361271, "volume": null}, {"date": "2001-06-04", "close": 0.52361271, "volume": null}, {"date": "2001-06-05", "close": 0.52361271, "volume": null}, {"date": "2001-06-06", "close": 0.52361271, "volume": null}, {"date": "2001-06-07", "close": 0.52361271, "volume": null}, {"date": "2001-06-08", "close": 0.52361271, "volume": null}, {"date": "2001-06-12", "close": 0.52361271, "volume": null}, {"date": "2001-06-13", "close": 0.52361271, "volume": null}, {"date": "2001-06-14", "close": 0.47049258, "volume": 13178.0}, {"date": "2001-06-15", "close": 0.47049258, "volume": null}, {"date": "2001-06-18", "close": 0.47049258, "volume": null}, {"date": "2001-06-19", "close": 0.47049258, "volume": null}, {"date": "2001-06-20", "close": 0.47049258, "volume": null}, {"date": "2001-06-21", "close": 0.47049258, "volume": null}, {"date": "2001-06-22", "close": 0.47049258, "volume": null}, {"date": "2001-06-25", "close": 0.47049258, "volume": null}, {"date": "2001-06-26", "close": 0.47049258, "volume": null}, {"date": "2001-06-27", "close": 0.47049258, "volume": null}, {"date": "2001-06-28", "close": 0.4553154, "volume": 1318.0}, {"date": "2001-06-29", "close": 0.4553154, "volume": null}, {"date": "2001-07-02", "close": 0.4553154, "volume": null}, {"date": "2001-07-03", "close": 0.4553154, "volume": null}, {"date": "2001-07-04", "close": 0.4553154, "volume": null}, {"date": "2001-07-05", "close": 0.4553154, "volume": null}, {"date": "2001-07-06", "close": 0.4553154, "volume": null}, {"date": "2001-07-09", "close": 0.4553154, "volume": null}, {"date": "2001-07-10", "close": 0.4553154, "volume": null}, {"date": "2001-07-11", "close": 0.4553154, "volume": null}, {"date": "2001-07-12", "close": 0.4553154, "volume": null}, {"date": "2001-07-13", "close": 0.4553154, "volume": null}, {"date": "2001-07-16", "close": 0.49325835, "volume": 2372.0}, {"date": "2001-07-17", "close": 0.49325835, "volume": null}, {"date": "2001-07-18", "close": 0.49325835, "volume": null}, {"date": "2001-07-19", "close": 0.49325835, "volume": null}, {"date": "2001-07-20", "close": 0.48566976, "volume": 659.0}, {"date": "2001-07-23", "close": 0.48566976, "volume": null}, {"date": "2001-07-24", "close": 0.48566976, "volume": null}, {"date": "2001-07-25", "close": 0.48566976, "volume": null}, {"date": "2001-07-26", "close": 0.48566976, "volume": null}, {"date": "2001-07-27", "close": 0.48566976, "volume": null}, {"date": "2001-07-30", "close": 0.48566976, "volume": null}, {"date": "2001-07-31", "close": 0.48566976, "volume": null}, {"date": "2001-08-01", "close": 0.48566976, "volume": null}, {"date": "2001-08-02", "close": 0.48566976, "volume": null}, {"date": "2001-08-03", "close": 0.48566976, "volume": null}, {"date": "2001-08-06", "close": 0.48566976, "volume": null}, {"date": "2001-08-07", "close": 0.48566976, "volume": null}, {"date": "2001-08-08", "close": 0.48566976, "volume": null}, {"date": "2001-08-09", "close": 0.3794295, "volume": 857.0}, {"date": "2001-08-10", "close": 0.3794295, "volume": null}, {"date": "2001-08-13", "close": 0.3794295, "volume": null}, {"date": "2001-08-14", "close": 0.3794295, "volume": null}, {"date": "2001-08-15", "close": 0.3794295, "volume": null}, {"date": "2001-08-16", "close": 0.3794295, "volume": null}, {"date": "2001-08-17", "close": 0.3794295, "volume": null}, {"date": "2001-08-20", "close": 0.3794295, "volume": null}, {"date": "2001-08-21", "close": 0.3794295, "volume": null}, {"date": "2001-08-22", "close": 0.3794295, "volume": null}, {"date": "2001-08-23", "close": 0.3794295, "volume": null}, {"date": "2001-08-24", "close": 0.3794295, "volume": null}, {"date": "2001-08-27", "close": 0.3794295, "volume": null}, {"date": "2001-08-28", "close": 0.3794295, "volume": null}, {"date": "2001-08-29", "close": 0.3794295, "volume": null}, {"date": "2001-08-30", "close": 0.3794295, "volume": null}, {"date": "2001-08-31", "close": 0.38701809, "volume": 13178.0}, {"date": "2001-09-03", "close": 0.38701809, "volume": null}, {"date": "2001-09-04", "close": 0.38701809, "volume": null}, {"date": "2001-09-05", "close": 0.38701809, "volume": null}, {"date": "2001-09-06", "close": 0.38701809, "volume": null}, {"date": "2001-09-10", "close": 0.38701809, "volume": null}, {"date": "2001-09-11", "close": 0.38701809, "volume": null}, {"date": "2001-09-12", "close": 0.38701809, "volume": null}, {"date": "2001-09-13", "close": 0.38701809, "volume": null}, {"date": "2001-09-14", "close": 0.38701809, "volume": null}, {"date": "2001-09-17", "close": 0.38701809, "volume": 30309.0}, {"date": "2001-09-18", "close": 0.38701809, "volume": null}, {"date": "2001-09-19", "close": 0.38701809, "volume": null}, {"date": "2001-09-20", "close": 0.38701809, "volume": null}, {"date": "2001-09-21", "close": 0.38701809, "volume": null}, {"date": "2001-09-24", "close": 0.38701809, "volume": null}, {"date": "2001-09-25", "close": 0.38701809, "volume": null}, {"date": "2001-09-26", "close": 0.38701809, "volume": null}, {"date": "2001-09-27", "close": 0.38701809, "volume": null}, {"date": "2001-09-28", "close": 0.38701809, "volume": null}, {"date": "2001-10-01", "close": 0.38701809, "volume": null}, {"date": "2001-10-02", "close": 0.32630937, "volume": 1977.0}, {"date": "2001-10-03", "close": 0.32630937, "volume": null}, {"date": "2001-10-04", "close": 0.32630937, "volume": 4612.0}, {"date": "2001-10-05", "close": 0.32630937, "volume": 27014.0}, {"date": "2001-10-08", "close": 0.32630937, "volume": null}, {"date": "2001-10-09", "close": 0.32630937, "volume": 4695.0}, {"date": "2001-10-11", "close": 0.34148655, "volume": 39533.0}, {"date": "2001-11-15", "close": 0.34148655, "volume": 18185.0}, {"date": "2001-11-26", "close": 0.38701809, "volume": 13178.0}, {"date": "2001-12-07", "close": 0.38701809, "volume": 2636.0}, {"date": "2002-01-16", "close": 0.34907514, "volume": 1318.0}, {"date": "2002-01-30", "close": 0.4553154, "volume": 5271.0}, {"date": "2002-02-28", "close": 0.34148655, "volume": 16472.0}, {"date": "2002-04-03", "close": 0.31872078, "volume": 7907.0}, {"date": "2002-04-04", "close": 0.43254963, "volume": 5930.0}, {"date": "2002-04-29", "close": 0.36425232, "volume": 5271.0}, {"date": "2002-05-06", "close": 0.36425232, "volume": 13178.0}, {"date": "2002-05-07", "close": 0.3794295, "volume": 50075.0}, {"date": "2002-05-09", "close": 0.3794295, "volume": 79066.0}, {"date": "2002-05-15", "close": 0.368046615, "volume": 26355.0}, {"date": "2002-05-16", "close": 0.345280845, "volume": 1572.0}, {"date": "2002-05-24", "close": 0.37184091, "volume": 5271.0}, {"date": "2002-05-28", "close": 0.41737245, "volume": 45111.0}, {"date": "2002-05-30", "close": 0.38701809, "volume": 6589.0}, {"date": "2002-06-17", "close": 0.34907514, "volume": 6589.0}, {"date": "2002-06-27", "close": 0.31113219, "volume": 19964.0}, {"date": "2002-07-01", "close": 0.31113219, "volume": 13178.0}, {"date": "2002-07-12", "close": 0.3035436, "volume": 23720.0}, {"date": "2002-07-16", "close": 0.3035436, "volume": 2977.0}, {"date": "2002-07-25", "close": 0.3035436, "volume": 69854.0}, {"date": "2002-07-31", "close": 0.35666373, "volume": 1977.0}, {"date": "2002-08-09", "close": 0.35666373, "volume": 647.0}, {"date": "2002-08-13", "close": 0.34148655, "volume": 647.0}, {"date": "2002-08-14", "close": 0.31872078, "volume": 5271.0}, {"date": "2002-08-15", "close": 0.34148655, "volume": 55697.0}, {"date": "2002-08-16", "close": 0.32630937, "volume": 13178.0}, {"date": "2002-08-20", "close": 0.32630937, "volume": 33706.0}, {"date": "2002-08-21", "close": 0.32630937, "volume": 34802.0}, {"date": "2002-08-30", "close": 0.32630937, "volume": 121710.0}, {"date": "2002-09-09", "close": 0.32630937, "volume": 5271.0}, {"date": "2002-10-01", "close": 0.3035436, "volume": 59629.0}, {"date": "2002-10-11", "close": 0.36425232, "volume": 1977.0}, {"date": "2002-10-23", "close": 0.34148655, "volume": 13178.0}, {"date": "2002-10-29", "close": 0.31113219, "volume": 2636.0}, {"date": "2002-11-04", "close": 0.32630937, "volume": 2636.0}, {"date": "2002-11-05", "close": 0.32630937, "volume": 52711.0}, {"date": "2002-11-06", "close": 0.32630937, "volume": 35580.0}, {"date": "2002-11-08", "close": 0.32630937, "volume": 27673.0}, {"date": "2002-11-13", "close": 0.31113219, "volume": 6589.0}, {"date": "2002-11-14", "close": 0.32630937, "volume": 3953.0}, {"date": "2002-11-22", "close": 0.35666373, "volume": 9224.0}, {"date": "2002-12-12", "close": 0.32630937, "volume": 13178.0}, {"date": "2002-12-18", "close": 0.3035436, "volume": 32944.0}, {"date": "2002-12-23", "close": 0.3035436, "volume": 26355.0}, {"date": "2003-01-22", "close": 0.36425232, "volume": 16472.0}, {"date": "2003-01-23", "close": 0.49325835, "volume": 123870.0}, {"date": "2003-01-28", "close": 0.3794295, "volume": 1318.0}, {"date": "2003-01-29", "close": 0.36425232, "volume": 14495.0}, {"date": "2003-02-03", "close": 0.4553154, "volume": 1318.0}, {"date": "2003-02-04", "close": 0.44772681, "volume": 61935.0}, {"date": "2003-02-05", "close": 0.4553154, "volume": 1318.0}, {"date": "2003-02-10", "close": 0.44013822, "volume": 30309.0}, {"date": "2003-02-13", "close": 0.34907514, "volume": 659.0}, {"date": "2003-02-18", "close": 0.39460668, "volume": 46122.0}, {"date": "2003-02-19", "close": 0.39460668, "volume": 59300.0}, {"date": "2003-02-20", "close": 0.39460668, "volume": 32944.0}, {"date": "2003-02-21", "close": 0.34907514, "volume": 39533.0}, {"date": "2003-02-24", "close": 0.42496104, "volume": 1240020.0}, {"date": "2003-03-04", "close": 0.44013822, "volume": 25038.0}, {"date": "2003-03-05", "close": 0.43254963, "volume": 8565.0}, {"date": "2003-03-06", "close": 0.40219527, "volume": 79066.0}, {"date": "2003-03-11", "close": 0.36425232, "volume": 27014.0}, {"date": "2003-03-12", "close": 0.40978386, "volume": 1450.0}, {"date": "2003-03-13", "close": 0.40219527, "volume": 2636.0}, {"date": "2003-03-14", "close": 0.39460668, "volume": 1318.0}, {"date": "2003-03-19", "close": 0.40219527, "volume": 1318.0}, {"date": "2003-03-20", "close": 0.40219527, "volume": 1318.0}, {"date": "2003-03-21", "close": 0.3794295, "volume": 10542.0}, {"date": "2003-03-25", "close": 0.37184091, "volume": 5271.0}, {"date": "2003-04-01", "close": 0.35666373, "volume": 6589.0}, {"date": "2003-04-02", "close": 0.35666373, "volume": 19767.0}, {"date": "2003-04-04", "close": 0.35666373, "volume": 19108.0}, {"date": "2003-04-07", "close": 0.3794295, "volume": 5271.0}, {"date": "2003-04-08", "close": 0.40978386, "volume": 36511.0}, {"date": "2003-04-09", "close": 0.3794295, "volume": 97752.0}, {"date": "2003-04-10", "close": 0.35666373, "volume": 59242.0}, {"date": "2003-04-11", "close": 0.34148655, "volume": 49896.0}, {"date": "2003-05-01", "close": 0.34148655, "volume": 15813.0}, {"date": "2003-05-07", "close": 0.31113219, "volume": 3953.0}, {"date": "2003-05-08", "close": 0.34148655, "volume": 7907.0}, {"date": "2003-05-14", "close": 0.34148655, "volume": 22534.0}, {"date": "2003-05-26", "close": 0.31872078, "volume": 1318.0}, {"date": "2003-05-30", "close": 0.31872078, "volume": 1318.0}, {"date": "2003-06-10", "close": 0.31872078, "volume": 2174.0}, {"date": "2003-06-11", "close": 0.3035436, "volume": 7775.0}, {"date": "2003-06-17", "close": 0.3035436, "volume": 3229.0}, {"date": "2003-06-19", "close": 0.28836642, "volume": 9224.0}, {"date": "2003-06-20", "close": 0.28836642, "volume": 1318.0}, {"date": "2003-06-23", "close": 0.24283488, "volume": 162744.0}, {"date": "2003-06-25", "close": 0.24283488, "volume": 131777.0}, {"date": "2003-07-10", "close": 0.24283488, "volume": 26355.0}, {"date": "2003-07-11", "close": 0.2276577, "volume": 13178.0}, {"date": "2003-07-14", "close": 0.24283488, "volume": 164721.0}, {"date": "2003-07-15", "close": 0.24283488, "volume": 1318.0}, {"date": "2003-07-18", "close": 0.24283488, "volume": 56071.0}, {"date": "2003-07-21", "close": 0.24283488, "volume": 131777.0}, {"date": "2003-07-24", "close": 0.25042347, "volume": 79066.0}, {"date": "2003-07-25", "close": 0.25042347, "volume": 29913.0}, {"date": "2003-07-28", "close": 0.2276577, "volume": 16538.0}, {"date": "2003-08-06", "close": 0.25042347, "volume": 24514.0}, {"date": "2003-08-15", "close": 0.26560065, "volume": 138366.0}, {"date": "2003-08-18", "close": 0.26560065, "volume": 191076.0}, {"date": "2003-08-19", "close": 0.3035436, "volume": 5271.0}, {"date": "2003-08-20", "close": 0.3035436, "volume": 69183.0}, {"date": "2003-08-21", "close": 0.26560065, "volume": 55346.0}, {"date": "2003-08-22", "close": 0.25801206, "volume": 145547.0}, {"date": "2003-08-25", "close": 0.24283488, "volume": 100216.0}, {"date": "2003-08-29", "close": 0.26560065, "volume": 48626.0}, {"date": "2003-09-04", "close": 0.24283488, "volume": 1450.0}, {"date": "2003-09-05", "close": 0.24283488, "volume": 39533.0}, {"date": "2003-09-09", "close": 0.28077783, "volume": 229292.0}, {"date": "2003-09-10", "close": 0.29595501, "volume": 58575.0}, {"date": "2003-09-15", "close": 0.3035436, "volume": 43486.0}, {"date": "2003-09-16", "close": 0.307337895, "volume": 424131.0}, {"date": "2003-09-18", "close": 0.32630937, "volume": 76826.0}, {"date": "2003-09-19", "close": 0.33389796, "volume": 6852.0}, {"date": "2003-09-22", "close": 0.38701809, "volume": 262104.0}, {"date": "2003-09-23", "close": 0.3794295, "volume": 28966.0}, {"date": "2003-09-24", "close": 0.37184091, "volume": 29254.0}, {"date": "2003-09-26", "close": 0.34907514, "volume": 18281.0}, {"date": "2003-09-29", "close": 0.33389796, "volume": 8302.0}, {"date": "2003-09-30", "close": 0.33389796, "volume": 285956.0}, {"date": "2003-10-06", "close": 0.33389796, "volume": 55346.0}, {"date": "2003-10-07", "close": 0.33389796, "volume": 14495.0}, {"date": "2003-10-08", "close": 0.33389796, "volume": 104763.0}, {"date": "2003-10-09", "close": 0.3035436, "volume": 104129.0}, {"date": "2003-10-15", "close": 0.33389796, "volume": 32944.0}, {"date": "2003-10-16", "close": 0.33389796, "volume": 3294.0}, {"date": "2003-10-17", "close": 0.31872078, "volume": 49930.0}, {"date": "2003-10-21", "close": 0.33389796, "volume": 65888.0}, {"date": "2003-10-24", "close": 0.299749305, "volume": 154921.0}, {"date": "2003-10-27", "close": 0.25801206, "volume": 659880.0}, {"date": "2003-10-28", "close": 0.29595501, "volume": 135108.0}, {"date": "2003-10-29", "close": 0.330103665, "volume": 79029.0}, {"date": "2003-11-06", "close": 0.337692255, "volume": 13968.0}, {"date": "2003-11-12", "close": 0.337692255, "volume": 73344.0}, {"date": "2003-11-13", "close": 0.34148655, "volume": 65888.0}, {"date": "2003-11-20", "close": 0.34148655, "volume": 51393.0}, {"date": "2003-11-21", "close": 0.3794295, "volume": 183895.0}, {"date": "2003-11-24", "close": 0.39460668, "volume": 45568.0}, {"date": "2003-11-25", "close": 0.39460668, "volume": 1318.0}, {"date": "2003-11-26", "close": 0.34148655, "volume": 263554.0}, {"date": "2003-12-01", "close": 0.34148655, "volume": 13178.0}, {"date": "2004-01-02", "close": 0.35666373, "volume": 25433.0}, {"date": "2004-01-14", "close": 0.35666373, "volume": 33867.0}, {"date": "2004-01-15", "close": 0.32630937, "volume": 659.0}, {"date": "2004-01-22", "close": 0.32630937, "volume": 659.0}, {"date": "2004-01-28", "close": 0.31872078, "volume": 3968.0}, {"date": "2004-02-12", "close": 0.34148655, "volume": 8513.0}, {"date": "2004-02-13", "close": 0.34148655, "volume": 6852.0}, {"date": "2004-02-16", "close": 0.34148655, "volume": 7907.0}, {"date": "2004-03-01", "close": 0.31872078, "volume": 39533.0}, {"date": "2004-03-02", "close": 0.33389796, "volume": 1.0}, {"date": "2004-03-03", "close": 0.34148655, "volume": 6589.0}, {"date": "2004-03-10", "close": 0.31872078, "volume": 1.0}, {"date": "2004-03-11", "close": 0.34148655, "volume": 8170.0}, {"date": "2004-03-23", "close": 0.31872078, "volume": 13178.0}, {"date": "2004-03-26", "close": 0.31872078, "volume": 3953.0}, {"date": "2004-04-14", "close": 0.31872078, "volume": 314.0}, {"date": "2004-05-04", "close": 0.28836642, "volume": 11860.0}, {"date": "2004-05-26", "close": 0.261806355, "volume": 6589.0}, {"date": "2004-06-02", "close": 0.25042347, "volume": 6589.0}, {"date": "2004-06-04", "close": 0.254217765, "volume": 12864.0}, {"date": "2004-06-08", "close": 0.24283488, "volume": 6589.0}, {"date": "2004-06-10", "close": 0.26560065, "volume": 6589.0}, {"date": "2004-06-17", "close": 0.25801206, "volume": 26355.0}, {"date": "2004-06-18", "close": 0.25042347, "volume": 13178.0}, {"date": "2004-06-21", "close": 0.24283488, "volume": 26355.0}, {"date": "2004-06-22", "close": 0.24283488, "volume": 158132.0}, {"date": "2004-06-23", "close": 0.231451995, "volume": 5271.0}, {"date": "2004-06-24", "close": 0.2276577, "volume": 97686.0}, {"date": "2004-06-25", "close": 0.2276577, "volume": 19767.0}, {"date": "2004-06-28", "close": 0.23524629, "volume": 13178.0}, {"date": "2004-06-29", "close": 0.23524629, "volume": 119917.0}, {"date": "2004-07-13", "close": 0.24283488, "volume": 2636.0}, {"date": "2004-07-15", "close": 0.27318924, "volume": 79066.0}, {"date": "2004-07-21", "close": 0.27318924, "volume": 5601.0}, {"date": "2004-07-22", "close": 0.28836642, "volume": 3953.0}, {"date": "2004-07-27", "close": 0.3035436, "volume": 12861.0}, {"date": "2004-08-02", "close": 0.34148655, "volume": 20083.0}, {"date": "2004-08-09", "close": 0.32630937, "volume": 19767.0}, {"date": "2004-08-30", "close": 0.29595501, "volume": 2636.0}, {"date": "2004-09-01", "close": 0.3035436, "volume": 14495.0}, {"date": "2004-09-06", "close": 0.3035436, "volume": 2636.0}, {"date": "2004-09-23", "close": 0.3035436, "volume": 15813.0}, {"date": "2004-09-24", "close": 0.29595501, "volume": 10964.0}, {"date": "2004-09-27", "close": 0.28836642, "volume": 13178.0}, {"date": "2004-09-28", "close": 0.29595501, "volume": 5271.0}, {"date": "2004-09-30", "close": 0.32630937, "volume": 65888.0}, {"date": "2004-10-06", "close": 0.32630937, "volume": 3953.0}, {"date": "2004-10-07", "close": 0.33389796, "volume": 25038.0}, {"date": "2004-10-12", "close": 0.34148655, "volume": 50075.0}, {"date": "2004-10-13", "close": 0.33389796, "volume": 13178.0}, {"date": "2004-10-15", "close": 0.34148655, "volume": 39533.0}, {"date": "2004-10-19", "close": 0.3794295, "volume": 32944.0}, {"date": "2004-10-21", "close": 0.34148655, "volume": 9224.0}, {"date": "2004-10-25", "close": 0.34148655, "volume": 2636.0}, {"date": "2004-10-27", "close": 0.34907514, "volume": 5271.0}, {"date": "2004-10-28", "close": 0.35666373, "volume": 14495.0}, {"date": "2004-11-01", "close": 0.34148655, "volume": 11860.0}, {"date": "2004-11-02", "close": 0.37184091, "volume": 3953.0}, {"date": "2004-11-03", "close": 0.34148655, "volume": 11860.0}, {"date": "2004-11-08", "close": 0.34148655, "volume": 13178.0}, {"date": "2004-11-09", "close": 0.33389796, "volume": 5271.0}, {"date": "2004-11-22", "close": 0.32630937, "volume": 19767.0}, {"date": "2004-11-23", "close": 0.34148655, "volume": 4610887.0}, {"date": "2004-11-24", "close": 0.34148655, "volume": 13178.0}, {"date": "2004-11-25", "close": 0.37184091, "volume": 131297.0}, {"date": "2004-11-26", "close": 0.41737245, "volume": 641991.0}, {"date": "2004-11-29", "close": 0.42496104, "volume": 166965.0}, {"date": "2004-11-30", "close": 0.44013822, "volume": 84996.0}, {"date": "2004-12-01", "close": 0.44013822, "volume": 36264.0}, {"date": "2004-12-02", "close": 0.40978386, "volume": 64702.0}, {"date": "2004-12-03", "close": 0.40978386, "volume": 35053.0}, {"date": "2004-12-07", "close": 0.40219527, "volume": 14495.0}, {"date": "2004-12-08", "close": 0.42496104, "volume": 23720.0}, {"date": "2004-12-09", "close": 0.42496104, "volume": 42292.0}, {"date": "2004-12-10", "close": 0.46290399, "volume": 27291.0}, {"date": "2004-12-13", "close": 0.41737245, "volume": 31626.0}, {"date": "2004-12-14", "close": 0.368184, "volume": 3736.0}, {"date": "2004-12-15", "close": 0.464232, "volume": 11244.0}, {"date": "2004-12-16", "close": 0.48024, "volume": 40605.0}, {"date": "2004-12-17", "close": 0.48024, "volume": 625.0}, {"date": "2004-12-20", "close": 0.448224, "volume": 4998.0}, {"date": "2004-12-24", "close": 0.48024, "volume": 6247.0}, {"date": "2004-12-29", "close": 0.456228, "volume": 8371.0}, {"date": "2004-12-30", "close": 0.44022, "volume": 18741.0}, {"date": "2004-12-31", "close": 0.44022, "volume": 3748.0}, {"date": "2005-01-04", "close": 0.416208, "volume": 37481.0}, {"date": "2005-01-06", "close": 0.424212, "volume": 13663.0}, {"date": "2005-01-07", "close": 0.432216, "volume": 30065.0}, {"date": "2005-01-10", "close": 0.44022, "volume": 27133.0}, {"date": "2005-01-12", "close": 0.44022, "volume": 15617.0}, {"date": "2005-01-13", "close": 0.456228, "volume": 30883.0}, {"date": "2005-01-14", "close": 0.456228, "volume": 18741.0}, {"date": "2005-01-17", "close": 0.456228, "volume": 1249.0}, {"date": "2005-01-18", "close": 0.44022, "volume": 18741.0}, {"date": "2005-01-19", "close": 0.44022, "volume": 119940.0}, {"date": "2005-01-20", "close": 0.44022, "volume": 283589.0}, {"date": "2005-01-24", "close": 0.44022, "volume": 8291.0}, {"date": "2005-01-25", "close": 0.456228, "volume": 12494.0}, {"date": "2005-01-27", "close": 0.488244, "volume": 1850.0}, {"date": "2005-01-28", "close": 0.488244, "volume": 8145.0}, {"date": "2005-01-31", "close": 0.464232, "volume": 11207.0}, {"date": "2005-02-01", "close": 0.472236, "volume": 3786.0}, {"date": "2005-02-02", "close": 0.48024, "volume": 868.0}, {"date": "2005-02-03", "close": 0.472236, "volume": 4873.0}, {"date": "2005-02-07", "close": 0.48024, "volume": 129154.0}, {"date": "2005-02-09", "close": 0.456228, "volume": 51336.0}, {"date": "2005-02-14", "close": 0.456228, "volume": 15030.0}, {"date": "2005-02-15", "close": 0.456228, "volume": 29735.0}, {"date": "2005-02-17", "close": 0.432216, "volume": 17268.0}, {"date": "2005-02-23", "close": 0.448224, "volume": 12494.0}, {"date": "2005-02-24", "close": 0.472236, "volume": 21489.0}, {"date": "2005-02-28", "close": 0.456228, "volume": 1169.0}, {"date": "2005-03-01", "close": 0.448224, "volume": 53027.0}, {"date": "2005-03-02", "close": 0.456228, "volume": 37481.0}, {"date": "2005-03-04", "close": 0.448224, "volume": 5622.0}, {"date": "2005-03-07", "close": 0.472236, "volume": 35304.0}, {"date": "2005-03-08", "close": 0.472236, "volume": 1124.0}, {"date": "2005-03-09", "close": 0.472236, "volume": 7621.0}, {"date": "2005-03-10", "close": 0.48024, "volume": 14993.0}, {"date": "2005-03-14", "close": 0.44022, "volume": 9995.0}, {"date": "2005-03-16", "close": 0.448224, "volume": 7121.0}, {"date": "2005-03-18", "close": 0.448224, "volume": 4998.0}, {"date": "2005-03-21", "close": 0.44022, "volume": 14975.0}, {"date": "2005-03-22", "close": 0.44022, "volume": 14260.0}, {"date": "2005-03-23", "close": 0.44022, "volume": 90571.0}, {"date": "2005-04-01", "close": 0.44022, "volume": 14443.0}, {"date": "2005-04-04", "close": 0.456228, "volume": 4923.0}, {"date": "2005-04-05", "close": 0.448224, "volume": 13173.0}, {"date": "2005-04-06", "close": 0.448224, "volume": 2499.0}, {"date": "2005-04-08", "close": 0.456228, "volume": 1194.0}, {"date": "2005-04-11", "close": 0.44022, "volume": 30452.0}, {"date": "2005-04-13", "close": 0.44022, "volume": 34983.0}, {"date": "2005-04-15", "close": 0.432216, "volume": 1249.0}, {"date": "2005-04-18", "close": 0.456228, "volume": 2405.0}, {"date": "2005-04-20", "close": 0.432216, "volume": 24243.0}, {"date": "2005-04-29", "close": 0.432216, "volume": 1874.0}, {"date": "2005-05-04", "close": 0.432216, "volume": 6574.0}, {"date": "2005-05-06", "close": 0.464232, "volume": 17273.0}, {"date": "2005-05-09", "close": 0.464232, "volume": 4154.0}, {"date": "2005-05-10", "close": 0.432216, "volume": 24988.0}, {"date": "2005-05-12", "close": 0.432216, "volume": 4264.0}, {"date": "2005-05-16", "close": 0.432216, "volume": 21223.0}, {"date": "2005-05-19", "close": 0.432216, "volume": 20740.0}, {"date": "2005-05-20", "close": 0.432216, "volume": 62469.0}, {"date": "2005-05-31", "close": 0.4002, "volume": 87456.0}, {"date": "2005-06-01", "close": 0.4002, "volume": 2093.0}, {"date": "2005-06-09", "close": 0.4002, "volume": 17819.0}, {"date": "2005-06-15", "close": 0.4002, "volume": 44353.0}, {"date": "2005-06-16", "close": 0.4002, "volume": 481009.0}, {"date": "2005-06-17", "close": 0.44022, "volume": 6247.0}, {"date": "2005-06-20", "close": 0.4002, "volume": 174913.0}, {"date": "2005-06-21", "close": 0.416208, "volume": 192154.0}, {"date": "2005-06-22", "close": 0.432216, "volume": 9995.0}, {"date": "2005-06-23", "close": 0.432216, "volume": 42979.0}, {"date": "2005-06-24", "close": 0.4002, "volume": 691654.0}, {"date": "2005-06-30", "close": 0.412206, "volume": 12494.0}, {"date": "2005-07-01", "close": 0.432216, "volume": 13743.0}, {"date": "2005-07-04", "close": 0.432216, "volume": 24988.0}, {"date": "2005-07-05", "close": 0.496248, "volume": 57471.0}, {"date": "2005-07-06", "close": 0.50025, "volume": 18952.0}, {"date": "2005-07-07", "close": 0.472236, "volume": 40730.0}, {"date": "2005-07-08", "close": 0.472236, "volume": 110931.0}, {"date": "2005-07-11", "close": 0.464232, "volume": 12494.0}, {"date": "2005-07-14", "close": 0.448224, "volume": 14993.0}, {"date": "2005-07-18", "close": 0.468234, "volume": 10870.0}, {"date": "2005-07-19", "close": 0.448224, "volume": 4748.0}, {"date": "2005-07-20", "close": 0.472236, "volume": 10883.0}, {"date": "2005-07-21", "close": 0.512256, "volume": 47476.0}, {"date": "2005-07-22", "close": 0.544272, "volume": 6622.0}, {"date": "2005-07-25", "close": 0.56028, "volume": 21802.0}, {"date": "2005-07-26", "close": 0.6003, "volume": 37919.0}, {"date": "2005-07-27", "close": 0.56028, "volume": 12494.0}, {"date": "2005-07-28", "close": 0.56028, "volume": 12681.0}, {"date": "2005-07-29", "close": 0.56028, "volume": 13181.0}, {"date": "2005-08-01", "close": 0.56028, "volume": 1812.0}, {"date": "2005-08-03", "close": 0.56028, "volume": 223576.0}, {"date": "2005-08-04", "close": 0.56028, "volume": 15305.0}, {"date": "2005-08-05", "close": 0.56028, "volume": 14243.0}, {"date": "2005-08-08", "close": 0.564282, "volume": 74338.0}, {"date": "2005-08-10", "close": 0.564282, "volume": 22489.0}, {"date": "2005-08-11", "close": 0.58029, "volume": 65010.0}, {"date": "2005-08-16", "close": 0.56028, "volume": 118273.0}, {"date": "2005-08-17", "close": 0.56028, "volume": 62469.0}, {"date": "2005-08-29", "close": 0.56028, "volume": 239495.0}, {"date": "2005-08-31", "close": 0.552276, "volume": 33733.0}, {"date": "2005-09-05", "close": 0.488244, "volume": 9958.0}, {"date": "2005-09-06", "close": 0.528264, "volume": 18741.0}, {"date": "2005-09-07", "close": 0.552276, "volume": 20065.0}, {"date": "2005-09-14", "close": 0.552276, "volume": 7246.0}, {"date": "2005-09-15", "close": 0.552276, "volume": 6247.0}, {"date": "2005-09-19", "close": 0.52026, "volume": 9070.0}, {"date": "2005-09-21", "close": 0.52026, "volume": 12494.0}, {"date": "2005-09-28", "close": 0.508254, "volume": 12494.0}, {"date": "2005-09-30", "close": 0.52026, "volume": 68716.0}, {"date": "2005-10-11", "close": 0.464232, "volume": 14699.0}, {"date": "2005-10-12", "close": 0.464232, "volume": 4998.0}, {"date": "2005-10-13", "close": 0.464232, "volume": 42772.0}, {"date": "2005-10-14", "close": 0.52026, "volume": 926.0}, {"date": "2005-10-18", "close": 0.468234, "volume": 1.0}, {"date": "2005-10-20", "close": 0.472236, "volume": 2499.0}, {"date": "2005-10-21", "close": 0.464232, "volume": 18741.0}, {"date": "2005-10-24", "close": 0.456228, "volume": 18741.0}, {"date": "2005-10-26", "close": 0.408204, "volume": 12494.0}, {"date": "2005-10-31", "close": 0.432216, "volume": 1749.0}, {"date": "2005-11-07", "close": 0.408204, "volume": 18741.0}, {"date": "2005-11-09", "close": 0.44022, "volume": 6247.0}, {"date": "2005-11-11", "close": 0.4002, "volume": 62469.0}, {"date": "2005-11-16", "close": 0.4002, "volume": 32679.0}, {"date": "2005-11-30", "close": 0.4002, "volume": 5830.0}, {"date": "2005-12-02", "close": 0.4002, "volume": 22989.0}, {"date": "2005-12-05", "close": 0.4002, "volume": 6247.0}, {"date": "2005-12-06", "close": 0.404202, "volume": 5247.0}, {"date": "2005-12-07", "close": 0.404202, "volume": 18741.0}, {"date": "2005-12-12", "close": 0.376188, "volume": 3498.0}, {"date": "2005-12-19", "close": 0.376188, "volume": 12494.0}, {"date": "2005-12-20", "close": 0.376188, "volume": 4998.0}, {"date": "2006-01-03", "close": 0.32016, "volume": 625.0}, {"date": "2006-01-04", "close": 0.328164, "volume": 29790.0}, {"date": "2006-01-09", "close": 0.36018, "volume": 7496.0}, {"date": "2006-01-10", "close": 0.36018, "volume": 11244.0}, {"date": "2006-01-12", "close": 0.384192, "volume": 27486.0}, {"date": "2006-01-17", "close": 0.352176, "volume": 3423.0}, {"date": "2006-01-18", "close": 0.36018, "volume": 21814.0}, {"date": "2006-01-19", "close": 0.36018, "volume": 94.0}, {"date": "2006-01-20", "close": 0.368184, "volume": 7246.0}, {"date": "2006-01-23", "close": 0.368184, "volume": 25144.0}, {"date": "2006-01-30", "close": 0.36018, "volume": 11580.0}, {"date": "2006-02-01", "close": 0.36018, "volume": 10495.0}, {"date": "2006-02-02", "close": 0.36018, "volume": 5466.0}, {"date": "2006-02-06", "close": 0.344172, "volume": 1924.0}, {"date": "2006-02-08", "close": 0.32016, "volume": 41804.0}, {"date": "2006-02-13", "close": 0.32016, "volume": 30660.0}, {"date": "2006-02-14", "close": 0.328164, "volume": 21239.0}, {"date": "2006-02-17", "close": 0.368184, "volume": 1624.0}, {"date": "2006-02-22", "close": 0.36018, "volume": 13856.0}, {"date": "2006-02-23", "close": 0.328164, "volume": 62469.0}, {"date": "2006-02-27", "close": 0.32016, "volume": 49975.0}, {"date": "2006-02-28", "close": 0.32016, "volume": 11244.0}, {"date": "2006-03-01", "close": 0.32016, "volume": 6977.0}, {"date": "2006-03-02", "close": 0.32016, "volume": 8746.0}, {"date": "2006-03-06", "close": 0.32016, "volume": 112444.0}, {"date": "2006-03-07", "close": 0.32016, "volume": 12494.0}, {"date": "2006-03-08", "close": 0.32016, "volume": 44978.0}, {"date": "2006-03-09", "close": 0.316158, "volume": 31234.0}, {"date": "2006-03-10", "close": 0.32016, "volume": 113176.0}, {"date": "2006-03-13", "close": 0.316158, "volume": 137036.0}, {"date": "2006-03-14", "close": 0.328164, "volume": 56222.0}, {"date": "2006-03-15", "close": 0.336168, "volume": 18741.0}, {"date": "2006-03-16", "close": 0.32016, "volume": 18741.0}, {"date": "2006-03-21", "close": 0.312156, "volume": 31234.0}, {"date": "2006-03-22", "close": 0.312156, "volume": 62469.0}, {"date": "2006-03-23", "close": 0.312156, "volume": 34983.0}, {"date": "2006-03-24", "close": 0.308154, "volume": 238020.0}, {"date": "2006-03-27", "close": 0.304152, "volume": 33733.0}, {"date": "2006-03-28", "close": 0.304152, "volume": 128686.0}, {"date": "2006-03-29", "close": 0.304152, "volume": 58721.0}, {"date": "2006-03-30", "close": 0.304152, "volume": 81209.0}, {"date": "2006-03-31", "close": 0.296148, "volume": 171164.0}, {"date": "2006-04-05", "close": 0.296148, "volume": 106197.0}, {"date": "2006-04-06", "close": 0.304152, "volume": 17491.0}, {"date": "2006-04-07", "close": 0.304152, "volume": 38731.0}, {"date": "2006-04-10", "close": 0.304152, "volume": 4123.0}, {"date": "2006-04-12", "close": 0.292146, "volume": 62469.0}, {"date": "2006-04-18", "close": 0.292146, "volume": 24988.0}, {"date": "2006-04-19", "close": 0.288144, "volume": 63718.0}, {"date": "2006-04-20", "close": 0.304152, "volume": 19365.0}, {"date": "2006-04-21", "close": 0.304152, "volume": 117566.0}, {"date": "2006-04-24", "close": 0.364182, "volume": 62294.0}, {"date": "2006-04-26", "close": 0.332166, "volume": 127811.0}, {"date": "2006-04-27", "close": 0.312156, "volume": 199900.0}, {"date": "2006-04-28", "close": 0.312156, "volume": 268247.0}, {"date": "2006-05-01", "close": 0.312156, "volume": 16242.0}, {"date": "2006-05-03", "close": 0.296148, "volume": 198026.0}, {"date": "2006-05-08", "close": 0.304152, "volume": 313212.0}, {"date": "2006-05-09", "close": 0.328164, "volume": 31234.0}, {"date": "2006-05-10", "close": 0.344172, "volume": 2499.0}, {"date": "2006-05-18", "close": 0.336168, "volume": 32796.0}, {"date": "2006-05-19", "close": 0.336168, "volume": 42354.0}, {"date": "2006-05-22", "close": 0.336168, "volume": 22218.0}, {"date": "2006-05-23", "close": 0.32016, "volume": 14699.0}, {"date": "2006-05-24", "close": 0.336168, "volume": 128686.0}, {"date": "2006-05-25", "close": 0.328164, "volume": 3748.0}, {"date": "2006-05-26", "close": 0.32016, "volume": 37481.0}, {"date": "2006-06-01", "close": 0.312156, "volume": 24988.0}, {"date": "2006-06-02", "close": 0.32016, "volume": 24988.0}, {"date": "2006-06-06", "close": 0.316158, "volume": 4998.0}, {"date": "2006-06-07", "close": 0.32016, "volume": 9995.0}, {"date": "2006-06-08", "close": 0.312156, "volume": 8746.0}, {"date": "2006-06-09", "close": 0.312156, "volume": 6247.0}, {"date": "2006-06-13", "close": 0.304152, "volume": 119940.0}, {"date": "2006-06-14", "close": 0.304152, "volume": 74963.0}, {"date": "2006-06-15", "close": 0.304152, "volume": 17335.0}, {"date": "2006-06-16", "close": 0.316158, "volume": 43728.0}, {"date": "2006-06-19", "close": 0.316158, "volume": 37481.0}, {"date": "2006-06-20", "close": 0.296148, "volume": 17741.0}, {"date": "2006-06-21", "close": 0.32016, "volume": 6747.0}, {"date": "2006-06-22", "close": 0.328164, "volume": 24988.0}, {"date": "2006-06-28", "close": 0.328164, "volume": 27486.0}, {"date": "2006-07-11", "close": 0.30015, "volume": 926.0}, {"date": "2006-07-20", "close": 0.296148, "volume": 2311.0}, {"date": "2006-07-21", "close": 0.296148, "volume": 103792.0}, {"date": "2006-07-25", "close": 0.24012, "volume": 78211.0}, {"date": "2006-07-26", "close": 0.288144, "volume": 22995.0}, {"date": "2006-08-16", "close": 0.288144, "volume": 6247.0}, {"date": "2006-08-18", "close": 0.284142, "volume": 26980.0}, {"date": "2006-08-21", "close": 0.296148, "volume": 8200.0}, {"date": "2006-08-22", "close": 0.308154, "volume": 4294.0}, {"date": "2006-09-04", "close": 0.288144, "volume": 14993.0}, {"date": "2006-09-07", "close": 0.296148, "volume": 93703.0}, {"date": "2006-09-08", "close": 0.292146, "volume": 8746.0}, {"date": "2006-09-14", "close": 0.292146, "volume": 55104.0}, {"date": "2006-09-15", "close": 0.264132, "volume": 64968.0}, {"date": "2006-09-18", "close": 0.256128, "volume": 7746.0}, {"date": "2006-09-22", "close": 0.256128, "volume": 54723.0}, {"date": "2006-09-25", "close": 0.252126, "volume": 18741.0}, {"date": "2006-09-29", "close": 0.24012, "volume": 12494.0}, {"date": "2006-10-09", "close": 0.24012, "volume": 8321.0}, {"date": "2006-10-10", "close": 0.236118, "volume": 81209.0}, {"date": "2006-10-12", "close": 0.236118, "volume": 24988.0}, {"date": "2006-10-16", "close": 0.24012, "volume": 86875.0}, {"date": "2006-10-17", "close": 0.24012, "volume": 66217.0}, {"date": "2006-10-23", "close": 0.228114, "volume": 63718.0}, {"date": "2006-10-24", "close": 0.232116, "volume": 10495.0}, {"date": "2006-10-25", "close": 0.232116, "volume": 12494.0}, {"date": "2006-10-30", "close": 0.256128, "volume": 500.0}, {"date": "2006-11-03", "close": 0.292146, "volume": 4998.0}, {"date": "2006-11-21", "close": 0.272136, "volume": 31234.0}, {"date": "2006-11-27", "close": 0.256128, "volume": 2499.0}, {"date": "2006-11-29", "close": 0.256128, "volume": 13243.0}, {"date": "2006-12-05", "close": 0.248124, "volume": 55454.0}, {"date": "2006-12-07", "close": 0.248124, "volume": 62469.0}, {"date": "2006-12-11", "close": 0.24012, "volume": 6997.0}, {"date": "2006-12-12", "close": 0.248124, "volume": 4485.0}, {"date": "2006-12-13", "close": 0.264132, "volume": 6007.0}, {"date": "2006-12-18", "close": 0.232116, "volume": 750.0}, {"date": "2006-12-19", "close": 0.268134, "volume": 13983.0}, {"date": "2006-12-21", "close": 0.268134, "volume": 6247.0}, {"date": "2007-01-03", "close": 0.268134, "volume": 4758.0}, {"date": "2007-01-18", "close": 0.284142, "volume": 11244.0}, {"date": "2007-01-19", "close": 0.264132, "volume": 125.0}, {"date": "2007-01-23", "close": 0.28014, "volume": 54973.0}, {"date": "2007-01-30", "close": 0.292146, "volume": 24988.0}, {"date": "2007-01-31", "close": 0.296148, "volume": 4208.0}, {"date": "2007-02-01", "close": 0.28014, "volume": 3748.0}, {"date": "2007-02-07", "close": 0.272136, "volume": 74963.0}, {"date": "2007-02-14", "close": 0.30015, "volume": 23821.0}, {"date": "2007-02-15", "close": 0.30015, "volume": 8038.0}, {"date": "2007-02-23", "close": 0.296148, "volume": 26237.0}, {"date": "2007-02-26", "close": 0.28014, "volume": 24988.0}, {"date": "2007-02-28", "close": 0.28014, "volume": 16509.0}, {"date": "2007-03-01", "close": 0.288144, "volume": 28754.0}, {"date": "2007-03-02", "close": 0.308154, "volume": 12494.0}, {"date": "2007-03-13", "close": 0.272136, "volume": 53098.0}, {"date": "2007-03-14", "close": 0.24012, "volume": 8121.0}, {"date": "2007-03-16", "close": 0.248124, "volume": 87456.0}, {"date": "2007-03-19", "close": 0.248124, "volume": 6247.0}, {"date": "2007-03-20", "close": 0.28014, "volume": 9495.0}, {"date": "2007-03-26", "close": 0.264132, "volume": 29514.0}, {"date": "2007-03-27", "close": 0.304152, "volume": 27512.0}, {"date": "2007-03-30", "close": 0.28014, "volume": 1362.0}, {"date": "2007-04-10", "close": 0.30015, "volume": 12494.0}, {"date": "2007-04-11", "close": 0.32016, "volume": 42479.0}, {"date": "2007-05-04", "close": 0.288144, "volume": 8321.0}, {"date": "2007-05-07", "close": 0.316158, "volume": 23113.0}, {"date": "2007-05-08", "close": 0.296148, "volume": 1249.0}, {"date": "2007-05-09", "close": 0.312156, "volume": 148994.0}, {"date": "2007-05-10", "close": 0.32016, "volume": 49975.0}, {"date": "2007-05-14", "close": 0.32016, "volume": 6247.0}, {"date": "2007-05-31", "close": 0.288144, "volume": 17491.0}, {"date": "2007-06-05", "close": 0.296148, "volume": 8621.0}, {"date": "2007-06-06", "close": 0.304152, "volume": 31484.0}, {"date": "2007-06-08", "close": 0.32016, "volume": 37481.0}, {"date": "2007-06-18", "close": 0.304152, "volume": 27486.0}, {"date": "2007-06-19", "close": 0.304152, "volume": 21989.0}, {"date": "2007-06-22", "close": 0.308154, "volume": 10495.0}, {"date": "2007-06-26", "close": 0.308154, "volume": 119393.0}, {"date": "2007-06-27", "close": 0.304152, "volume": 24988.0}, {"date": "2007-06-28", "close": 0.296148, "volume": 14993.0}, {"date": "2007-06-29", "close": 0.296148, "volume": 7496.0}, {"date": "2007-07-03", "close": 0.296148, "volume": 7922.0}, {"date": "2007-07-04", "close": 0.296148, "volume": 6872.0}, {"date": "2007-07-05", "close": 0.316158, "volume": 24988.0}, {"date": "2007-07-09", "close": 0.32016, "volume": 24988.0}, {"date": "2007-07-10", "close": 0.324162, "volume": 51019.0}, {"date": "2007-07-11", "close": 0.324162, "volume": 13431.0}, {"date": "2007-07-16", "close": 0.32016, "volume": 10186.0}, {"date": "2007-07-19", "close": 0.32016, "volume": 14995.0}, {"date": "2007-07-26", "close": 0.344172, "volume": 82374.0}, {"date": "2007-07-31", "close": 0.344172, "volume": 17048.0}, {"date": "2007-08-02", "close": 0.36018, "volume": 9058.0}, {"date": "2007-08-03", "close": 0.376188, "volume": 37481.0}, {"date": "2007-08-07", "close": 0.376188, "volume": 18741.0}, {"date": "2007-08-08", "close": 0.384192, "volume": 24988.0}, {"date": "2007-08-10", "close": 0.368184, "volume": 11244.0}, {"date": "2007-08-15", "close": 0.392196, "volume": 24988.0}, {"date": "2007-08-16", "close": 0.396198, "volume": 16867.0}, {"date": "2007-08-20", "close": 0.44022, "volume": 45459.0}, {"date": "2007-08-29", "close": 0.4002, "volume": 114943.0}, {"date": "2007-09-05", "close": 0.4002, "volume": 3061.0}, {"date": "2007-09-06", "close": 0.36018, "volume": 1690.0}, {"date": "2007-09-07", "close": 0.4002, "volume": 21927.0}, {"date": "2007-09-10", "close": 0.396198, "volume": 4998.0}, {"date": "2007-09-11", "close": 0.396198, "volume": 12119.0}, {"date": "2007-09-17", "close": 0.328164, "volume": 62469.0}, {"date": "2007-09-18", "close": 0.328164, "volume": 12494.0}, {"date": "2007-09-19", "close": 0.328164, "volume": 56740.0}, {"date": "2007-09-20", "close": 0.32016, "volume": 48874.0}, {"date": "2007-09-21", "close": 0.384192, "volume": 18741.0}, {"date": "2007-09-26", "close": 0.352176, "volume": 2499.0}, {"date": "2007-10-05", "close": 0.32016, "volume": 7496.0}, {"date": "2007-10-08", "close": 0.316158, "volume": 17491.0}, {"date": "2007-10-09", "close": 0.324162, "volume": 2811.0}, {"date": "2007-10-10", "close": 0.32016, "volume": 316092.0}, {"date": "2007-10-11", "close": 0.30015, "volume": 24988.0}, {"date": "2007-10-12", "close": 0.30015, "volume": 7115.0}, {"date": "2007-10-15", "close": 0.30015, "volume": 18741.0}, {"date": "2007-10-17", "close": 0.304152, "volume": 9395.0}, {"date": "2007-10-18", "close": 0.308154, "volume": 408543.0}, {"date": "2007-10-19", "close": 0.312156, "volume": 9995.0}, {"date": "2007-10-22", "close": 0.296148, "volume": 374813.0}, {"date": "2007-10-23", "close": 0.32016, "volume": 24988.0}, {"date": "2007-10-24", "close": 0.32016, "volume": 31234.0}, {"date": "2007-10-25", "close": 0.30015, "volume": 151674.0}, {"date": "2007-10-26", "close": 0.30015, "volume": 128061.0}, {"date": "2007-10-29", "close": 0.296148, "volume": 77136.0}, {"date": "2007-10-30", "close": 0.30015, "volume": 6247.0}, {"date": "2007-10-31", "close": 0.30015, "volume": 12494.0}, {"date": "2007-11-01", "close": 0.316158, "volume": 23120.0}, {"date": "2007-11-08", "close": 0.316158, "volume": 18422.0}, {"date": "2007-11-09", "close": 0.30015, "volume": 8746.0}, {"date": "2007-11-12", "close": 0.296148, "volume": 59345.0}, {"date": "2007-11-16", "close": 0.30015, "volume": 937.0}, {"date": "2007-11-22", "close": 0.30015, "volume": 2811.0}, {"date": "2007-11-23", "close": 0.30015, "volume": 9034.0}, {"date": "2007-11-26", "close": 0.30015, "volume": 8746.0}, {"date": "2007-11-29", "close": 0.30015, "volume": 6997.0}, {"date": "2007-11-30", "close": 0.30015, "volume": 2505.0}, {"date": "2007-12-04", "close": 0.296148, "volume": 140882.0}, {"date": "2007-12-05", "close": 0.296148, "volume": 52474.0}, {"date": "2007-12-07", "close": 0.296148, "volume": 4998.0}, {"date": "2007-12-10", "close": 0.296148, "volume": 48726.0}, {"date": "2007-12-11", "close": 0.296148, "volume": 5622.0}, {"date": "2007-12-24", "close": 0.296148, "volume": 2580.0}, {"date": "2007-12-27", "close": 0.296148, "volume": 3123.0}, {"date": "2008-01-02", "close": 0.272136, "volume": 18741.0}, {"date": "2008-01-10", "close": 0.284142, "volume": 58721.0}, {"date": "2008-01-22", "close": 0.256128, "volume": 54998.0}, {"date": "2008-01-25", "close": 0.264132, "volume": 37481.0}, {"date": "2008-02-05", "close": 0.256128, "volume": 66217.0}, {"date": "2008-02-18", "close": 0.24012, "volume": 24488.0}, {"date": "2008-02-22", "close": 0.224112, "volume": 2234.0}, {"date": "2008-03-04", "close": 0.216108, "volume": 17491.0}, {"date": "2008-03-11", "close": 0.22011, "volume": 49975.0}, {"date": "2008-03-20", "close": 0.22011, "volume": 124938.0}, {"date": "2008-03-25", "close": 0.208104, "volume": 174913.0}, {"date": "2008-03-26", "close": 0.208104, "volume": 6247.0}, {"date": "2008-03-27", "close": 0.208104, "volume": 4998.0}, {"date": "2008-03-28", "close": 0.24012, "volume": 12494.0}, {"date": "2008-04-11", "close": 0.208104, "volume": 12494.0}, {"date": "2008-05-01", "close": 0.22011, "volume": 2124.0}, {"date": "2008-05-09", "close": 0.22011, "volume": 6247.0}, {"date": "2008-05-14", "close": 0.24012, "volume": 48726.0}, {"date": "2008-05-20", "close": 0.228114, "volume": 1249.0}, {"date": "2008-05-27", "close": 0.216108, "volume": 6247.0}, {"date": "2008-05-29", "close": 0.224112, "volume": 4738.0}, {"date": "2008-06-11", "close": 0.236118, "volume": 9370.0}, {"date": "2008-06-20", "close": 0.236118, "volume": 8388.0}, {"date": "2008-07-01", "close": 0.224112, "volume": 30217.0}, {"date": "2008-08-19", "close": 0.216108, "volume": 36577.0}, {"date": "2008-09-01", "close": 0.2001, "volume": 164419.0}, {"date": "2008-09-05", "close": 0.216108, "volume": 74963.0}, {"date": "2008-09-15", "close": 0.216108, "volume": 124938.0}, {"date": "2008-09-18", "close": 0.216108, "volume": 76162.0}, {"date": "2008-10-09", "close": 0.216108, "volume": 57471.0}, {"date": "2008-10-10", "close": 0.216108, "volume": 29985.0}, {"date": "2008-10-16", "close": 0.216108, "volume": 249875.0}, {"date": "2008-10-17", "close": 0.216108, "volume": 118691.0}, {"date": "2008-10-21", "close": 0.216108, "volume": 1749.0}, {"date": "2008-10-24", "close": 0.216108, "volume": 7144.0}, {"date": "2008-10-27", "close": 0.216108, "volume": 37481.0}, {"date": "2008-10-28", "close": 0.216108, "volume": 36575.0}, {"date": "2008-11-10", "close": 0.216108, "volume": 117509.0}, {"date": "2008-11-14", "close": 0.216108, "volume": 374813.0}, {"date": "2008-11-24", "close": 0.2001, "volume": 2624.0}, {"date": "2008-11-27", "close": 0.2001, "volume": 6247.0}, {"date": "2008-12-03", "close": 0.2001, "volume": 124938.0}, {"date": "2008-12-04", "close": 0.2001, "volume": 6013.0}, {"date": "2008-12-18", "close": 0.204102, "volume": 12494.0}, {"date": "2008-12-22", "close": 0.204102, "volume": 263618.0}, {"date": "2009-01-08", "close": 0.208104, "volume": 6247.0}, {"date": "2009-02-17", "close": 0.216108, "volume": 3123.0}, {"date": "2009-02-27", "close": 0.2001, "volume": 370440.0}, {"date": "2009-03-02", "close": 0.2001, "volume": 9795.0}, {"date": "2009-03-04", "close": 0.16008, "volume": 34983.0}, {"date": "2009-03-09", "close": 0.168084, "volume": 56222.0}, {"date": "2009-03-17", "close": 0.184092, "volume": 62469.0}, {"date": "2009-03-24", "close": 0.192096, "volume": 49975.0}, {"date": "2009-03-30", "close": 0.196098, "volume": 54973.0}, {"date": "2009-03-31", "close": 0.196098, "volume": 124938.0}, {"date": "2009-04-01", "close": 0.192096, "volume": 177211.0}, {"date": "2009-04-03", "close": 0.192096, "volume": 12494.0}, {"date": "2009-04-14", "close": 0.236118, "volume": 4739.0}, {"date": "2009-04-17", "close": 0.24012, "volume": 20249.0}, {"date": "2009-04-24", "close": 0.24012, "volume": 4739.0}, {"date": "2009-05-15", "close": 0.24012, "volume": 31817.0}, {"date": "2009-06-02", "close": 0.24012, "volume": 3998.0}, {"date": "2009-06-03", "close": 0.216108, "volume": 880141.0}, {"date": "2009-06-18", "close": 0.216108, "volume": 62469.0}, {"date": "2009-06-23", "close": 0.212106, "volume": 6247.0}, {"date": "2009-07-16", "close": 0.216108, "volume": 47476.0}, {"date": "2009-08-03", "close": 0.216108, "volume": 2499.0}, {"date": "2009-08-12", "close": 0.216108, "volume": 178661.0}, {"date": "2009-08-13", "close": 0.2001, "volume": 24988.0}, {"date": "2009-08-19", "close": 0.216108, "volume": 34022.0}, {"date": "2009-08-25", "close": 0.216108, "volume": 15953.0}, {"date": "2009-08-27", "close": 0.216108, "volume": 19185.0}, {"date": "2009-09-01", "close": 0.16008, "volume": 131481.0}, {"date": "2009-09-02", "close": 0.164082, "volume": 47476.0}, {"date": "2009-09-08", "close": 0.168084, "volume": 108516.0}, {"date": "2009-09-15", "close": 0.2001, "volume": 24988.0}, {"date": "2009-09-25", "close": 0.188094, "volume": 24988.0}, {"date": "2009-10-01", "close": 0.192096, "volume": 12494.0}, {"date": "2009-10-02", "close": 0.168084, "volume": 50250.0}, {"date": "2009-10-08", "close": 0.172086, "volume": 6247.0}, {"date": "2009-10-19", "close": 0.16008, "volume": 49975.0}, {"date": "2009-10-21", "close": 0.2001, "volume": 2499.0}, {"date": "2009-10-22", "close": 0.204102, "volume": 2499.0}, {"date": "2009-11-10", "close": 0.176088, "volume": 180491.0}, {"date": "2009-11-12", "close": 0.16008, "volume": 49644.0}, {"date": "2009-11-13", "close": 0.16008, "volume": 48634.0}, {"date": "2009-11-19", "close": 0.168084, "volume": 2499.0}, {"date": "2009-11-20", "close": 0.164082, "volume": 10494.0}, {"date": "2009-12-01", "close": 0.16008, "volume": 31077.0}, {"date": "2010-01-14", "close": 0.16008, "volume": 24988.0}, {"date": "2010-01-15", "close": 0.16008, "volume": 62469.0}, {"date": "2010-01-25", "close": 0.16008, "volume": 22489.0}, {"date": "2010-02-02", "close": 0.16008, "volume": 6247.0}, {"date": "2010-02-09", "close": 0.152076, "volume": 24238.0}, {"date": "2010-02-10", "close": 0.152076, "volume": 41979.0}, {"date": "2010-02-17", "close": 0.144072, "volume": 26737.0}, {"date": "2010-02-18", "close": 0.144072, "volume": 29485.0}, {"date": "2010-04-20", "close": 0.144072, "volume": 6247.0}, {"date": "2010-05-12", "close": 0.12006, "volume": 20365.0}, {"date": "2010-05-14", "close": 0.128064, "volume": 3748.0}, {"date": "2010-06-17", "close": 0.128064, "volume": 3936.0}, {"date": "2010-08-17", "close": 0.128064, "volume": 6872.0}, {"date": "2010-08-19", "close": 0.12006, "volume": 606.0}, {"date": "2010-08-26", "close": 0.16008, "volume": 12494.0}, {"date": "2010-09-21", "close": 0.152076, "volume": 3748.0}, {"date": "2010-10-28", "close": 0.10005, "volume": 43361.0}, {"date": "2010-11-08", "close": 0.104052, "volume": 28062.0}, {"date": "2010-11-17", "close": 0.104052, "volume": 28734.0}, {"date": "2010-12-06", "close": 0.096048, "volume": 12494.0}, {"date": "2010-12-16", "close": 0.096048, "volume": 2999.0}, {"date": "2010-12-29", "close": 0.10005, "volume": 3998.0}, {"date": "2011-01-18", "close": 0.10005, "volume": 4998.0}, {"date": "2011-02-15", "close": 0.136068, "volume": 68716.0}, {"date": "2011-03-07", "close": 0.112056, "volume": 16242.0}, {"date": "2011-03-17", "close": 0.112056, "volume": 24050.0}, {"date": "2011-05-05", "close": 0.096048, "volume": 4998.0}, {"date": "2011-06-10", "close": 0.096048, "volume": 48101.0}, {"date": "2011-06-20", "close": 0.0408204, "volume": 4810.0}, {"date": "2011-06-24", "close": 0.072036, "volume": 4810.0}, {"date": "2011-07-11", "close": 0.072036, "volume": 12494.0}, {"date": "2011-07-13", "close": 0.072036, "volume": 4998.0}, {"date": "2011-09-09", "close": 0.136068, "volume": 146346.0}, {"date": "2011-09-12", "close": 0.16008, "volume": 62469.0}, {"date": "2011-09-16", "close": 0.144072, "volume": 6247.0}, {"date": "2011-09-19", "close": 0.144072, "volume": 187406.0}, {"date": "2011-09-20", "close": 0.128064, "volume": 3123.0}, {"date": "2011-09-21", "close": 0.112056, "volume": 10620.0}, {"date": "2011-09-29", "close": 0.096048, "volume": 6247.0}, {"date": "2011-10-03", "close": 0.08004, "volume": 132019.0}, {"date": "2011-10-19", "close": 0.112056, "volume": 316508.0}, {"date": "2011-10-20", "close": 0.144072, "volume": 20615.0}, {"date": "2011-10-21", "close": 0.128064, "volume": 12494.0}, {"date": "2011-12-07", "close": 0.084042, "volume": 14993.0}, {"date": "2012-01-06", "close": 0.084042, "volume": 2499.0}, {"date": "2012-01-09", "close": 0.084042, "volume": 8246.0}, {"date": "2012-01-10", "close": 0.084042, "volume": 29235.0}, {"date": "2012-01-16", "close": 0.084042, "volume": 13118.0}, {"date": "2012-01-19", "close": 0.084042, "volume": 6247.0}, {"date": "2012-02-06", "close": 0.112056, "volume": 6247.0}, {"date": "2012-02-07", "close": 0.112056, "volume": 5997.0}, {"date": "2012-02-09", "close": 0.112056, "volume": 6247.0}, {"date": "2012-02-10", "close": 0.144072, "volume": 49975.0}, {"date": "2012-02-16", "close": 0.092046, "volume": 37481.0}, {"date": "2012-02-17", "close": 0.092046, "volume": 27986.0}, {"date": "2012-03-01", "close": 0.08004, "volume": 31234.0}, {"date": "2012-03-05", "close": 0.092046, "volume": 20740.0}, {"date": "2012-03-06", "close": 0.092046, "volume": 24988.0}, {"date": "2012-03-15", "close": 0.076038, "volume": 8284555.0}, {"date": "2012-03-16", "close": 0.072036, "volume": 28236.0}, {"date": "2012-03-19", "close": 0.076038, "volume": 12494.0}, {"date": "2012-03-21", "close": 0.0792396, "volume": 24988.0}, {"date": "2012-03-22", "close": 0.0792396, "volume": 15742.0}, {"date": "2012-04-04", "close": 0.08004, "volume": 51224.0}, {"date": "2012-04-13", "close": 0.08004, "volume": 16242.0}, {"date": "2012-04-20", "close": 0.08004, "volume": 108696.0}, {"date": "2012-05-02", "close": 0.08004, "volume": 62469.0}, {"date": "2012-05-16", "close": 0.08004, "volume": 12494.0}, {"date": "2012-05-18", "close": 0.08004, "volume": 30735.0}, {"date": "2012-06-01", "close": 0.08004, "volume": 37481.0}, {"date": "2012-06-13", "close": 0.08004, "volume": 11244.0}, {"date": "2012-07-23", "close": 0.092046, "volume": 20822.0}, {"date": "2012-08-28", "close": 0.092046, "volume": 24988.0}, {"date": "2012-09-06", "close": 0.072036, "volume": 82184.0}, {"date": "2012-09-07", "close": 0.064032, "volume": 5210.0}, {"date": "2012-09-24", "close": 0.072036, "volume": 16242.0}, {"date": "2012-10-01", "close": 0.08004, "volume": 29899.0}, {"date": "2012-10-04", "close": 0.08004, "volume": 38481.0}, {"date": "2012-10-10", "close": 0.084042, "volume": 4447.0}, {"date": "2012-10-19", "close": 0.096048, "volume": 5997.0}, {"date": "2012-10-22", "close": 0.104052, "volume": 38481.0}, {"date": "2012-10-23", "close": 0.104052, "volume": 21041.0}, {"date": "2012-10-24", "close": 0.104052, "volume": 54973.0}, {"date": "2012-10-26", "close": 0.104052, "volume": 9610.0}, {"date": "2012-10-30", "close": 0.104052, "volume": 59304.0}, {"date": "2012-11-08", "close": 0.112056, "volume": 33233.0}, {"date": "2012-11-13", "close": 0.12006, "volume": 94869.0}, {"date": "2013-01-15", "close": 0.096048, "volume": 6247.0}, {"date": "2013-01-18", "close": 0.104052, "volume": 243628.0}, {"date": "2013-01-21", "close": 0.088044, "volume": 8121.0}, {"date": "2013-02-04", "close": 0.096048, "volume": 11333.0}, {"date": "2013-02-07", "close": 0.096048, "volume": 1644.0}, {"date": "2013-03-08", "close": 0.088044, "volume": 249875.0}, {"date": "2013-03-18", "close": 0.088044, "volume": 12494.0}, {"date": "2013-03-20", "close": 0.088044, "volume": 58721.0}, {"date": "2013-04-05", "close": 0.088044, "volume": 123188.0}, {"date": "2013-04-11", "close": 0.088044, "volume": 112444.0}, {"date": "2013-04-12", "close": 0.096048, "volume": 49975.0}, {"date": "2013-04-15", "close": 0.096048, "volume": 14243.0}, {"date": "2013-05-07", "close": 0.096048, "volume": 6247.0}, {"date": "2013-05-13", "close": 0.084042, "volume": 104448.0}, {"date": "2013-05-15", "close": 0.084042, "volume": 82959.0}, {"date": "2013-05-24", "close": 0.08004, "volume": 225012.0}, {"date": "2013-06-06", "close": 0.068034, "volume": 27486.0}, {"date": "2013-07-19", "close": 0.0568284, "volume": 302025.0}, {"date": "2013-07-22", "close": 0.0528264, "volume": 22906.0}, {"date": "2013-07-29", "close": 0.0608304, "volume": 112444.0}, {"date": "2013-09-05", "close": 0.08004, "volume": 187406.0}, {"date": "2013-09-09", "close": 0.0768384, "volume": 586955.0}, {"date": "2013-09-10", "close": 0.0728364, "volume": 87456.0}, {"date": "2013-09-12", "close": 0.072036, "volume": 149925.0}, {"date": "2013-09-16", "close": 0.072036, "volume": 6997.0}, {"date": "2013-09-26", "close": 0.076038, "volume": 863862.0}, {"date": "2013-09-27", "close": 0.076038, "volume": 2499.0}, {"date": "2013-09-30", "close": 0.0768384, "volume": 6247.0}, {"date": "2013-10-08", "close": 0.088044, "volume": 187406.0}, {"date": "2013-10-09", "close": 0.104052, "volume": 12494.0}, {"date": "2013-10-14", "close": 0.128064, "volume": 16867.0}, {"date": "2013-10-15", "close": 0.12006, "volume": 97451.0}, {"date": "2013-11-04", "close": 0.096048, "volume": 124938.0}, {"date": "2013-11-08", "close": 0.112056, "volume": 24988.0}, {"date": "2013-11-11", "close": 0.112056, "volume": 26982.0}, {"date": "2013-11-20", "close": 0.116058, "volume": 47476.0}, {"date": "2013-11-21", "close": 0.104052, "volume": 8260.0}, {"date": "2013-11-25", "close": 0.128064, "volume": 124938.0}, {"date": "2013-11-26", "close": 0.12006, "volume": 92454.0}, {"date": "2013-11-29", "close": 0.112056, "volume": 66217.0}, {"date": "2013-12-02", "close": 0.112056, "volume": 19990.0}, {"date": "2013-12-04", "close": 0.12006, "volume": 63718.0}, {"date": "2013-12-06", "close": 0.12006, "volume": 4373.0}, {"date": "2013-12-09", "close": 0.12006, "volume": 31234.0}, {"date": "2014-01-02", "close": 0.104052, "volume": 41368.0}, {"date": "2014-01-09", "close": 0.12006, "volume": 10620.0}, {"date": "2014-01-10", "close": 0.128064, "volume": 13118.0}, {"date": "2014-01-14", "close": 0.12006, "volume": 51849.0}, {"date": "2014-02-11", "close": 0.128064, "volume": 12494.0}, {"date": "2014-02-13", "close": 0.128064, "volume": 12494.0}, {"date": "2014-02-20", "close": 0.12006, "volume": 18741.0}, {"date": "2014-02-21", "close": 0.112056, "volume": 26237.0}, {"date": "2014-02-25", "close": 0.104052, "volume": 14803.0}, {"date": "2014-02-26", "close": 0.112056, "volume": 18741.0}, {"date": "2014-02-27", "close": 0.112056, "volume": 22101.0}, {"date": "2014-03-07", "close": 0.096048, "volume": 62469.0}, {"date": "2014-03-11", "close": 0.084042, "volume": 400361.0}, {"date": "2014-03-12", "close": 0.084042, "volume": 29703.0}, {"date": "2014-03-24", "close": 0.10005, "volume": 4998.0}, {"date": "2014-03-28", "close": 0.12006, "volume": 19991.0}, {"date": "2014-04-15", "close": 0.12006, "volume": 12494.0}, {"date": "2014-04-22", "close": 0.096048, "volume": 17491.0}, {"date": "2014-05-02", "close": 0.096048, "volume": 6247.0}, {"date": "2014-05-07", "close": 0.08004, "volume": 4748.0}, {"date": "2014-05-20", "close": 0.096048, "volume": 1249.0}, {"date": "2014-05-27", "close": 0.112056, "volume": 44978.0}, {"date": "2014-05-28", "close": 0.104052, "volume": 29985.0}, {"date": "2014-06-05", "close": 0.08004, "volume": 5247.0}, {"date": "2014-06-27", "close": 0.08004, "volume": 6247.0}, {"date": "2014-07-11", "close": 0.084042, "volume": 6247.0}, {"date": "2014-07-14", "close": 0.084042, "volume": 22489.0}, {"date": "2014-07-15", "close": 0.072036, "volume": 12494.0}, {"date": "2014-07-22", "close": 0.08004, "volume": 6247.0}, {"date": "2014-07-31", "close": 0.084042, "volume": 1137.0}, {"date": "2014-08-20", "close": 0.112056, "volume": 187199.0}, {"date": "2014-08-21", "close": 0.128064, "volume": 89955.0}, {"date": "2014-08-22", "close": 0.12006, "volume": 7499.0}, {"date": "2014-08-25", "close": 0.12006, "volume": 1.0}, {"date": "2014-08-26", "close": 0.12006, "volume": 1.0}, {"date": "2014-08-27", "close": 0.12006, "volume": 1.0}, {"date": "2014-08-29", "close": 0.16008, "volume": 329875.0}, {"date": "2014-09-01", "close": 0.192096, "volume": 252373.0}, {"date": "2014-09-02", "close": 0.176088, "volume": 391458.0}, {"date": "2014-09-03", "close": 0.176088, "volume": 8126.0}, {"date": "2014-09-04", "close": 0.176088, "volume": 2.0}, {"date": "2014-09-05", "close": 0.176088, "volume": 1.0}, {"date": "2014-09-08", "close": 0.164082, "volume": 56474.0}, {"date": "2014-09-10", "close": 0.164082, "volume": 48584.0}, {"date": "2014-09-12", "close": 0.164082, "volume": 3123.0}, {"date": "2014-09-15", "close": 0.176088, "volume": 124624.0}, {"date": "2014-09-23", "close": 0.16008, "volume": 168666.0}, {"date": "2014-09-29", "close": 0.16008, "volume": 131184.0}, {"date": "2014-10-03", "close": 0.16008, "volume": 62469.0}, {"date": "2014-10-15", "close": 0.144072, "volume": 58633.0}, {"date": "2014-10-16", "close": 0.144072, "volume": 6247.0}, {"date": "2014-10-21", "close": 0.184092, "volume": 259447.0}, {"date": "2014-10-23", "close": 0.184092, "volume": 37795.0}, {"date": "2014-10-27", "close": 0.168084, "volume": 112130.0}, {"date": "2014-11-12", "close": 0.164082, "volume": 3657.0}, {"date": "2014-11-13", "close": 0.164082, "volume": 21331.0}, {"date": "2014-11-17", "close": 0.16008, "volume": 62468.0}, {"date": "2014-11-20", "close": 0.16008, "volume": 1.0}, {"date": "2014-11-21", "close": 0.16008, "volume": 31.0}, {"date": "2014-11-24", "close": 0.16008, "volume": 42.0}, {"date": "2014-11-25", "close": 0.16008, "volume": 19.0}, {"date": "2014-11-26", "close": 0.16008, "volume": 1.0}, {"date": "2014-11-27", "close": 0.16008, "volume": 625.0}, {"date": "2014-11-28", "close": 0.16008, "volume": 4973.0}, {"date": "2014-12-09", "close": 0.16008, "volume": 10376.0}, {"date": "2014-12-16", "close": 0.152076, "volume": 6247.0}, {"date": "2014-12-18", "close": 0.16008, "volume": 31234.0}, {"date": "2014-12-22", "close": 0.176088, "volume": 12181.0}, {"date": "2014-12-24", "close": 0.192096, "volume": 28435.0}, {"date": "2014-12-29", "close": 0.204102, "volume": 7797.0}, {"date": "2015-01-15", "close": 0.176088, "volume": 6247.0}, {"date": "2015-01-16", "close": 0.204102, "volume": 36233.0}, {"date": "2015-01-20", "close": 0.176088, "volume": 6247.0}, {"date": "2015-01-21", "close": 0.176088, "volume": 2806.0}, {"date": "2015-01-22", "close": 0.176088, "volume": 37.0}, {"date": "2015-01-23", "close": 0.176088, "volume": 2499.0}, {"date": "2015-01-27", "close": 0.176088, "volume": 1.0}, {"date": "2015-01-28", "close": 0.176088, "volume": 15.0}, {"date": "2015-01-29", "close": 0.176088, "volume": 15.0}, {"date": "2015-01-30", "close": 0.192096, "volume": 1.0}, {"date": "2015-02-04", "close": 0.176088, "volume": 6247.0}, {"date": "2015-02-18", "close": 0.224112, "volume": 7426.0}, {"date": "2015-02-19", "close": 0.224112, "volume": 1.0}, {"date": "2015-02-24", "close": 0.24012, "volume": 1.0}, {"date": "2015-02-27", "close": 0.256128, "volume": 24881.0}, {"date": "2015-03-03", "close": 0.24012, "volume": 32660.0}, {"date": "2015-03-09", "close": 0.224112, "volume": 18741.0}, {"date": "2015-03-13", "close": 0.228114, "volume": 2585.0}, {"date": "2015-03-19", "close": 0.196098, "volume": 31234.0}, {"date": "2015-03-20", "close": 0.196098, "volume": 21.0}, {"date": "2015-03-23", "close": 0.2001, "volume": 11327.0}, {"date": "2015-03-24", "close": 0.196098, "volume": 18744.0}, {"date": "2015-03-25", "close": 0.196098, "volume": 24.0}, {"date": "2015-03-26", "close": 0.196098, "volume": 12.0}, {"date": "2015-03-27", "close": 0.196098, "volume": 6.0}, {"date": "2015-03-30", "close": 0.196098, "volume": 10227.0}, {"date": "2015-04-13", "close": 0.24012, "volume": 69678.0}, {"date": "2015-04-17", "close": 0.28014, "volume": 203661.0}, {"date": "2015-04-20", "close": 0.28014, "volume": 64968.0}, {"date": "2015-04-23", "close": 0.28014, "volume": 10708.0}, {"date": "2015-04-28", "close": 0.296148, "volume": 18741.0}, {"date": "2015-04-30", "close": 0.288144, "volume": 1874.0}, {"date": "2015-05-07", "close": 0.24012, "volume": 3748.0}, {"date": "2015-05-26", "close": 0.224112, "volume": 1874.0}, {"date": "2015-06-02", "close": 0.224112, "volume": 407921.0}, {"date": "2015-06-19", "close": 0.24012, "volume": 46063.0}, {"date": "2015-07-15", "close": 0.232116, "volume": 8753.0}, {"date": "2015-07-16", "close": 0.228114, "volume": 63263.0}, {"date": "2015-07-17", "close": 0.228114, "volume": 6809.0}, {"date": "2015-07-20", "close": 0.24012, "volume": 49975.0}, {"date": "2015-07-21", "close": 0.264132, "volume": 3729.0}, {"date": "2015-07-23", "close": 0.276138, "volume": 3729.0}, {"date": "2015-08-03", "close": 0.288144, "volume": 81853.0}, {"date": "2015-08-04", "close": 0.32016, "volume": 269450.0}, {"date": "2015-08-05", "close": 0.312156, "volume": 83558.0}, {"date": "2015-08-06", "close": 0.312156, "volume": 1562.0}, {"date": "2015-08-07", "close": 0.32016, "volume": 100362.0}, {"date": "2015-08-10", "close": 0.316158, "volume": 31874.0}, {"date": "2015-08-11", "close": 0.312156, "volume": 133512.0}, {"date": "2015-08-12", "close": 0.32016, "volume": 101471.0}, {"date": "2015-08-13", "close": 0.312156, "volume": 87456.0}, {"date": "2015-08-14", "close": 0.308154, "volume": 86832.0}, {"date": "2015-08-17", "close": 0.312156, "volume": 186767.0}, {"date": "2015-08-18", "close": 0.32016, "volume": 455678.0}, {"date": "2015-08-19", "close": 0.324162, "volume": 410131.0}, {"date": "2015-08-20", "close": 0.408204, "volume": 752123.0}, {"date": "2015-08-21", "close": 0.412206, "volume": 93253.0}, {"date": "2015-08-24", "close": 0.424212, "volume": 530858.0}, {"date": "2015-08-25", "close": 0.464232, "volume": 316253.0}, {"date": "2015-08-26", "close": 0.496248, "volume": 471204.0}, {"date": "2015-08-27", "close": 0.512256, "volume": 176247.0}, {"date": "2015-08-28", "close": 0.52026, "volume": 446431.0}, {"date": "2015-08-31", "close": 0.52026, "volume": 224518.0}, {"date": "2015-09-01", "close": 0.52026, "volume": 48051.0}, {"date": "2015-09-03", "close": 0.496248, "volume": 30226.0}, {"date": "2015-09-04", "close": 0.508254, "volume": 37481.0}, {"date": "2015-09-07", "close": 0.46023, "volume": 37700.0}, {"date": "2015-09-08", "close": 0.464232, "volume": 5124.0}, {"date": "2015-09-09", "close": 0.464232, "volume": 60843.0}, {"date": "2015-09-10", "close": 0.48024, "volume": 11016.0}, {"date": "2015-09-14", "close": 0.48024, "volume": 13513.0}, {"date": "2015-09-15", "close": 0.456228, "volume": 19485.0}, {"date": "2015-09-16", "close": 0.48024, "volume": 12494.0}, {"date": "2015-09-17", "close": 0.452226, "volume": 12494.0}, {"date": "2015-09-18", "close": 0.42021, "volume": 18698.0}, {"date": "2015-09-21", "close": 0.448224, "volume": 1387.0}, {"date": "2015-09-22", "close": 0.448224, "volume": 23652.0}, {"date": "2015-09-25", "close": 0.48024, "volume": 1461.0}, {"date": "2015-09-28", "close": 0.48024, "volume": 18741.0}, {"date": "2015-10-01", "close": 0.444222, "volume": 9204.0}, {"date": "2015-10-02", "close": 0.448224, "volume": 43728.0}, {"date": "2015-10-05", "close": 0.44022, "volume": 83271.0}, {"date": "2015-10-06", "close": 0.44022, "volume": 35420.0}, {"date": "2015-10-07", "close": 0.432216, "volume": 60086.0}, {"date": "2015-10-12", "close": 0.46023, "volume": 149675.0}, {"date": "2015-10-14", "close": 0.472236, "volume": 22856.0}, {"date": "2015-10-15", "close": 0.464232, "volume": 26.0}, {"date": "2015-10-16", "close": 0.448224, "volume": 28736.0}, {"date": "2015-10-19", "close": 0.464232, "volume": 48726.0}, {"date": "2015-10-20", "close": 0.464232, "volume": 49903.0}, {"date": "2015-10-21", "close": 0.46023, "volume": 137080.0}, {"date": "2015-10-22", "close": 0.472236, "volume": 70316.0}, {"date": "2015-10-23", "close": 0.448224, "volume": 49975.0}, {"date": "2015-10-26", "close": 0.472236, "volume": 24363.0}, {"date": "2015-10-27", "close": 0.48024, "volume": 354063.0}, {"date": "2015-10-28", "close": 0.48024, "volume": 301463.0}, {"date": "2015-10-29", "close": 0.488244, "volume": 77086.0}, {"date": "2015-10-30", "close": 0.48024, "volume": 192404.0}, {"date": "2015-11-02", "close": 0.48024, "volume": 149725.0}, {"date": "2015-11-03", "close": 0.476238, "volume": 42479.0}, {"date": "2015-11-04", "close": 0.488244, "volume": 96202.0}, {"date": "2015-11-05", "close": 0.472236, "volume": 12494.0}, {"date": "2015-11-06", "close": 0.488244, "volume": 212394.0}, {"date": "2015-11-09", "close": 0.44022, "volume": 89330.0}, {"date": "2015-11-10", "close": 0.44022, "volume": 2499.0}, {"date": "2015-11-13", "close": 0.508254, "volume": 128763.0}, {"date": "2015-11-16", "close": 0.504252, "volume": 53911.0}, {"date": "2015-11-17", "close": 0.48024, "volume": 33896.0}, {"date": "2015-11-18", "close": 0.488244, "volume": 56847.0}, {"date": "2015-11-19", "close": 0.496248, "volume": 211837.0}, {"date": "2015-11-20", "close": 0.496248, "volume": 64030.0}, {"date": "2015-11-23", "close": 0.504252, "volume": 193152.0}, {"date": "2015-11-24", "close": 0.672336, "volume": 1036108.0}, {"date": "2015-11-25", "close": 0.592296, "volume": 435532.0}, {"date": "2015-11-26", "close": 0.576288, "volume": 207175.0}, {"date": "2015-11-27", "close": 0.6003, "volume": 24363.0}, {"date": "2015-11-30", "close": 0.62031, "volume": 179197.0}, {"date": "2015-12-01", "close": 0.668334, "volume": 81603.0}, {"date": "2015-12-02", "close": 0.76038, "volume": 353591.0}, {"date": "2015-12-03", "close": 0.736368, "volume": 134739.0}, {"date": "2015-12-04", "close": 0.704352, "volume": 211748.0}, {"date": "2015-12-07", "close": 0.736368, "volume": 126014.0}, {"date": "2015-12-08", "close": 0.776388, "volume": 379413.0}, {"date": "2015-12-09", "close": 0.84042, "volume": 484212.0}, {"date": "2015-12-10", "close": 0.82041, "volume": 137388.0}, {"date": "2015-12-11", "close": 0.888444, "volume": 267339.0}, {"date": "2015-12-14", "close": 0.956478, "volume": 498421.0}, {"date": "2015-12-15", "close": 0.92046, "volume": 297777.0}, {"date": "2015-12-16", "close": 0.972486, "volume": 390946.0}, {"date": "2015-12-17", "close": 0.928464, "volume": 321102.0}, {"date": "2015-12-18", "close": 0.864432, "volume": 349345.0}, {"date": "2015-12-21", "close": 0.888444, "volume": 354749.0}, {"date": "2015-12-22", "close": 0.92046, "volume": 135588.0}, {"date": "2015-12-23", "close": 0.976488, "volume": 146281.0}, {"date": "2015-12-24", "close": 0.956478, "volume": 140392.0}, {"date": "2015-12-29", "close": 0.96048, "volume": 131845.0}, {"date": "2015-12-30", "close": 0.924462, "volume": 119926.0}, {"date": "2015-12-31", "close": 0.896448, "volume": 68028.0}, {"date": "2016-01-04", "close": 0.96048, "volume": 439017.0}, {"date": "2016-01-05", "close": 1.016508, "volume": 313320.0}, {"date": "2016-01-06", "close": 1.12056, "volume": 937907.0}, {"date": "2016-01-07", "close": 1.128564, "volume": 365838.0}, {"date": "2016-01-08", "close": 1.104552, "volume": 199819.0}, {"date": "2016-01-11", "close": 1.048524, "volume": 81456.0}, {"date": "2016-01-12", "close": 1.02051, "volume": 217925.0}, {"date": "2016-01-13", "close": 0.96048, "volume": 301843.0}, {"date": "2016-01-14", "close": 0.896448, "volume": 500132.0}, {"date": "2016-01-15", "close": 0.896448, "volume": 337840.0}, {"date": "2016-01-18", "close": 0.916458, "volume": 193176.0}, {"date": "2016-01-19", "close": 0.88044, "volume": 225523.0}, {"date": "2016-01-20", "close": 0.88044, "volume": 55770.0}, {"date": "2016-01-21", "close": 0.88044, "volume": 150876.0}, {"date": "2016-01-22", "close": 0.936468, "volume": 56407.0}, {"date": "2016-01-25", "close": 0.944472, "volume": 100967.0}, {"date": "2016-01-27", "close": 0.992496, "volume": 211477.0}, {"date": "2016-01-28", "close": 1.048524, "volume": 149433.0}, {"date": "2016-01-29", "close": 1.064532, "volume": 135610.0}, {"date": "2016-02-01", "close": 1.36068, "volume": 1006624.0}, {"date": "2016-02-02", "close": 1.304652, "volume": 143997.0}, {"date": "2016-02-03", "close": 1.484742, "volume": 564465.0}, {"date": "2016-02-04", "close": 1.448724, "volume": 171882.0}, {"date": "2016-02-05", "close": 1.396698, "volume": 213558.0}, {"date": "2016-02-08", "close": 1.30065, "volume": 185275.0}, {"date": "2016-02-09", "close": 1.248624, "volume": 217532.0}, {"date": "2016-02-10", "close": 1.224612, "volume": 300768.0}, {"date": "2016-02-11", "close": 1.332666, "volume": 506955.0}, {"date": "2016-02-12", "close": 1.24062, "volume": 371487.0}, {"date": "2016-02-15", "close": 1.264632, "volume": 139686.0}, {"date": "2016-02-16", "close": 1.352676, "volume": 334368.0}, {"date": "2016-02-17", "close": 1.42071, "volume": 234731.0}, {"date": "2016-02-18", "close": 1.488744, "volume": 176034.0}, {"date": "2016-02-19", "close": 1.496748, "volume": 100672.0}, {"date": "2016-02-22", "close": 1.448724, "volume": 219465.0}, {"date": "2016-02-23", "close": 1.344672, "volume": 341620.0}, {"date": "2016-02-24", "close": 1.28064, "volume": 297234.0}, {"date": "2016-02-25", "close": 1.264632, "volume": 29070.0}, {"date": "2016-02-26", "close": 1.2006, "volume": 219754.0}, {"date": "2016-02-29", "close": 1.2006, "volume": 156246.0}, {"date": "2016-03-01", "close": 1.22061, "volume": 107685.0}, {"date": "2016-03-02", "close": 1.208604, "volume": 111327.0}, {"date": "2016-03-03", "close": 1.172586, "volume": 236660.0}, {"date": "2016-03-04", "close": 1.192596, "volume": 138153.0}, {"date": "2016-03-07", "close": 1.14057, "volume": 280322.0}, {"date": "2016-03-08", "close": 1.208604, "volume": 131555.0}, {"date": "2016-03-09", "close": 1.192596, "volume": 145252.0}, {"date": "2016-03-10", "close": 1.264632, "volume": 164187.0}, {"date": "2016-03-11", "close": 1.308654, "volume": 222134.0}, {"date": "2016-03-14", "close": 1.292646, "volume": 141448.0}, {"date": "2016-03-15", "close": 1.264632, "volume": 12876.0}, {"date": "2016-03-16", "close": 1.288644, "volume": 65542.0}, {"date": "2016-03-17", "close": 1.344672, "volume": 121317.0}, {"date": "2016-03-18", "close": 1.30065, "volume": 20085.0}, {"date": "2016-03-21", "close": 1.376688, "volume": 43110.0}, {"date": "2016-03-22", "close": 1.444722, "volume": 74671.0}, {"date": "2016-03-23", "close": 1.392696, "volume": 79754.0}, {"date": "2016-03-24", "close": 1.364682, "volume": 61863.0}, {"date": "2016-03-29", "close": 1.324662, "volume": 27075.0}, {"date": "2016-03-30", "close": 1.352676, "volume": 16412.0}, {"date": "2016-03-31", "close": 1.36068, "volume": 55315.0}, {"date": "2016-04-01", "close": 1.36068, "volume": 98727.0}, {"date": "2016-04-04", "close": 1.36068, "volume": 52158.0}, {"date": "2016-04-05", "close": 1.36068, "volume": 2188.0}, {"date": "2016-04-06", "close": 1.348674, "volume": 61467.0}, {"date": "2016-04-07", "close": 1.328664, "volume": 23347.0}, {"date": "2016-04-08", "close": 1.32066, "volume": 45302.0}, {"date": "2016-04-11", "close": 1.328664, "volume": 50252.0}, {"date": "2016-04-12", "close": 1.344672, "volume": 33522.0}, {"date": "2016-04-13", "close": 1.328664, "volume": 62855.0}, {"date": "2016-04-14", "close": 1.336668, "volume": 53041.0}, {"date": "2016-04-15", "close": 1.328664, "volume": 53478.0}, {"date": "2016-04-18", "close": 1.264632, "volume": 45201.0}, {"date": "2016-04-19", "close": 1.264632, "volume": 25225.0}, {"date": "2016-04-20", "close": 1.248624, "volume": 53826.0}, {"date": "2016-04-21", "close": 1.264632, "volume": 18127.0}, {"date": "2016-04-22", "close": 1.224612, "volume": 38846.0}, {"date": "2016-04-26", "close": 1.164582, "volume": 106769.0}, {"date": "2016-04-27", "close": 1.208604, "volume": 26456.0}, {"date": "2016-04-28", "close": 1.22061, "volume": 16630.0}, {"date": "2016-04-29", "close": 1.332666, "volume": 79040.0}, {"date": "2016-05-02", "close": 1.396698, "volume": 38100.0}, {"date": "2016-05-03", "close": 1.44072, "volume": 74619.0}, {"date": "2016-05-04", "close": 1.44072, "volume": 171548.0}, {"date": "2016-05-05", "close": 1.52076, "volume": 131753.0}, {"date": "2016-05-06", "close": 1.496748, "volume": 74280.0}, {"date": "2016-05-09", "close": 1.528764, "volume": 72230.0}, {"date": "2016-05-10", "close": 1.528764, "volume": 54758.0}, {"date": "2016-05-11", "close": 1.584792, "volume": 359834.0}, {"date": "2016-05-12", "close": 1.6008, "volume": 278110.0}, {"date": "2016-05-13", "close": 1.592796, "volume": 64533.0}, {"date": "2016-05-16", "close": 1.596798, "volume": 93198.0}, {"date": "2016-05-17", "close": 1.596798, "volume": 61754.0}, {"date": "2016-05-18", "close": 1.576788, "volume": 6368.0}, {"date": "2016-05-19", "close": 1.576788, "volume": 15395.0}, {"date": "2016-05-20", "close": 1.52076, "volume": 24621.0}, {"date": "2016-05-23", "close": 1.556778, "volume": 13222.0}, {"date": "2016-05-24", "close": 1.56078, "volume": 26373.0}, {"date": "2016-05-25", "close": 1.6008, "volume": 33509.0}, {"date": "2016-05-26", "close": 1.624812, "volume": 164534.0}, {"date": "2016-05-27", "close": 1.608804, "volume": 342303.0}, {"date": "2016-05-30", "close": 1.64082, "volume": 293077.0}, {"date": "2016-05-31", "close": 1.64082, "volume": 134069.0}, {"date": "2016-06-01", "close": 1.616808, "volume": 115174.0}, {"date": "2016-06-02", "close": 1.592796, "volume": 96735.0}, {"date": "2016-06-03", "close": 1.56078, "volume": 19716.0}, {"date": "2016-06-06", "close": 1.596798, "volume": 17764.0}, {"date": "2016-06-07", "close": 1.504752, "volume": 175287.0}, {"date": "2016-06-08", "close": 1.6008, "volume": 197979.0}, {"date": "2016-06-09", "close": 1.6008, "volume": 150806.0}, {"date": "2016-06-10", "close": 1.6008, "volume": 31331.0}, {"date": "2016-06-14", "close": 1.6008, "volume": 61309.0}, {"date": "2016-06-15", "close": 1.632816, "volume": 33622.0}, {"date": "2016-06-16", "close": 1.648824, "volume": 54690.0}, {"date": "2016-06-17", "close": 1.648824, "volume": 158137.0}, {"date": "2016-06-20", "close": 1.656828, "volume": 25086.0}, {"date": "2016-06-21", "close": 1.72086, "volume": 79869.0}, {"date": "2016-06-22", "close": 1.744872, "volume": 118388.0}, {"date": "2016-06-23", "close": 1.752876, "volume": 92534.0}, {"date": "2016-06-24", "close": 1.664832, "volume": 154457.0}, {"date": "2016-06-27", "close": 1.84092, "volume": 99663.0}, {"date": "2016-06-28", "close": 1.912956, "volume": 116905.0}, {"date": "2016-06-29", "close": 1.96098, "volume": 128913.0}, {"date": "2016-06-30", "close": 1.96098, "volume": 126709.0}, {"date": "2016-07-01", "close": 2.001, "volume": 98769.0}, {"date": "2016-07-04", "close": 2.065032, "volume": 118954.0}, {"date": "2016-07-05", "close": 2.089044, "volume": 192915.0}, {"date": "2016-07-06", "close": 2.065032, "volume": 160622.0}, {"date": "2016-07-07", "close": 2.065032, "volume": 93428.0}, {"date": "2016-07-08", "close": 2.057028, "volume": 75394.0}, {"date": "2016-07-11", "close": 2.08104, "volume": 116311.0}, {"date": "2016-07-12", "close": 2.08104, "volume": 42564.0}, {"date": "2016-07-13", "close": 2.065032, "volume": 50204.0}, {"date": "2016-07-14", "close": 2.065032, "volume": 98708.0}, {"date": "2016-07-15", "close": 2.001, "volume": 38744.0}, {"date": "2016-07-18", "close": 2.001, "volume": 26113.0}, {"date": "2016-07-19", "close": 2.08104, "volume": 90151.0}, {"date": "2016-07-20", "close": 2.08104, "volume": 56462.0}, {"date": "2016-07-21", "close": 2.08104, "volume": 95777.0}, {"date": "2016-07-22", "close": 2.08104, "volume": 53071.0}, {"date": "2016-07-25", "close": 2.08104, "volume": 61775.0}, {"date": "2016-07-26", "close": 2.033016, "volume": 35900.0}, {"date": "2016-07-27", "close": 2.033016, "volume": 57721.0}, {"date": "2016-07-28", "close": 2.049024, "volume": 170497.0}, {"date": "2016-07-29", "close": 2.025012, "volume": 75992.0}, {"date": "2016-08-01", "close": 2.025012, "volume": 81166.0}, {"date": "2016-08-02", "close": 2.033016, "volume": 50797.0}, {"date": "2016-08-03", "close": 2.033016, "volume": 20883.0}, {"date": "2016-08-04", "close": 2.001, "volume": 444250.0}, {"date": "2016-08-05", "close": 1.872936, "volume": 275580.0}, {"date": "2016-08-08", "close": 1.84092, "volume": 440898.0}, {"date": "2016-08-09", "close": 1.84092, "volume": 134454.0}, {"date": "2016-08-10", "close": 1.96098, "volume": 134387.0}, {"date": "2016-08-11", "close": 1.992996, "volume": 15793.0}, {"date": "2016-08-12", "close": 1.976988, "volume": 38984.0}, {"date": "2016-08-15", "close": 1.992996, "volume": 24383.0}, {"date": "2016-08-16", "close": 1.984992, "volume": 13657.0}, {"date": "2016-08-17", "close": 1.856928, "volume": 28173.0}, {"date": "2016-08-18", "close": 1.704852, "volume": 257295.0}, {"date": "2016-08-19", "close": 1.744872, "volume": 126103.0}, {"date": "2016-08-22", "close": 1.6008, "volume": 337048.0}, {"date": "2016-08-23", "close": 1.352676, "volume": 325159.0}, {"date": "2016-08-24", "close": 1.58079, "volume": 283627.0}, {"date": "2016-08-25", "close": 1.688844, "volume": 169990.0}, {"date": "2016-08-26", "close": 1.6008, "volume": 77756.0}, {"date": "2016-08-29", "close": 1.544772, "volume": 106308.0}, {"date": "2016-08-30", "close": 1.572786, "volume": 65165.0}, {"date": "2016-08-31", "close": 1.492746, "volume": 251318.0}, {"date": "2016-09-01", "close": 1.48074, "volume": 90805.0}, {"date": "2016-09-02", "close": 1.656828, "volume": 145221.0}, {"date": "2016-09-05", "close": 1.576788, "volume": 52436.0}, {"date": "2016-09-06", "close": 1.544772, "volume": 8688.0}, {"date": "2016-09-07", "close": 1.608804, "volume": 19224.0}, {"date": "2016-09-08", "close": 1.536768, "volume": 74970.0}, {"date": "2016-09-09", "close": 1.488744, "volume": 62055.0}, {"date": "2016-09-12", "close": 1.432716, "volume": 61583.0}, {"date": "2016-09-13", "close": 1.456728, "volume": 12205.0}, {"date": "2016-09-14", "close": 1.44072, "volume": 43460.0}, {"date": "2016-09-15", "close": 1.48074, "volume": 29149.0}, {"date": "2016-09-16", "close": 1.52076, "volume": 32899.0}, {"date": "2016-09-19", "close": 1.52076, "volume": 2649.0}, {"date": "2016-09-20", "close": 1.52076, "volume": 512.0}, {"date": "2016-09-21", "close": 1.544772, "volume": 40991.0}, {"date": "2016-09-22", "close": 1.472736, "volume": 92320.0}, {"date": "2016-09-23", "close": 1.544772, "volume": 44985.0}, {"date": "2016-09-26", "close": 1.508754, "volume": 79998.0}, {"date": "2016-09-27", "close": 1.488744, "volume": 23534.0}, {"date": "2016-09-28", "close": 1.536768, "volume": 32260.0}, {"date": "2016-09-29", "close": 1.52076, "volume": 33939.0}, {"date": "2016-09-30", "close": 1.516758, "volume": 31907.0}, {"date": "2016-10-03", "close": 1.44072, "volume": 55130.0}, {"date": "2016-10-04", "close": 1.408704, "volume": 72353.0}, {"date": "2016-10-05", "close": 1.448724, "volume": 50327.0}, {"date": "2016-10-06", "close": 1.448724, "volume": 155489.0}, {"date": "2016-10-07", "close": 1.448724, "volume": 250.0}, {"date": "2016-10-10", "close": 1.4007, "volume": 118103.0}, {"date": "2016-10-11", "close": 1.36068, "volume": 76182.0}, {"date": "2016-10-12", "close": 1.4007, "volume": 81209.0}, {"date": "2016-10-13", "close": 1.428714, "volume": 15695.0}, {"date": "2016-10-14", "close": 1.4007, "volume": 19295.0}, {"date": "2016-10-17", "close": 1.396698, "volume": 580.0}, {"date": "2016-10-18", "close": 1.384692, "volume": 28091.0}, {"date": "2016-10-19", "close": 1.396698, "volume": 14180.0}, {"date": "2016-10-20", "close": 1.4007, "volume": 68877.0}, {"date": "2016-10-21", "close": 1.4007, "volume": 150775.0}, {"date": "2016-10-24", "close": 1.4007, "volume": 32096.0}, {"date": "2016-10-25", "close": 1.404702, "volume": 78462.0}, {"date": "2016-10-26", "close": 1.4007, "volume": 253462.0}, {"date": "2016-10-27", "close": 1.36068, "volume": 182855.0}, {"date": "2016-10-28", "close": 1.352676, "volume": 126998.0}, {"date": "2016-10-31", "close": 1.32066, "volume": 35717.0}, {"date": "2016-11-01", "close": 1.312656, "volume": 25.0}, {"date": "2016-11-02", "close": 1.324662, "volume": 272260.0}, {"date": "2016-11-03", "close": 1.32066, "volume": 182831.0}, {"date": "2016-11-04", "close": 1.32066, "volume": 16241.0}, {"date": "2016-11-07", "close": 1.364682, "volume": 81609.0}, {"date": "2016-11-08", "close": 1.376688, "volume": 17398.0}, {"date": "2016-11-09", "close": 1.32066, "volume": 71768.0}, {"date": "2016-11-10", "close": 1.364682, "volume": 10673.0}, {"date": "2016-11-11", "close": 1.36068, "volume": 77587.0}, {"date": "2016-11-14", "close": 1.352676, "volume": 26053.0}, {"date": "2016-11-16", "close": 1.32066, "volume": 15890.0}, {"date": "2016-11-17", "close": 1.32066, "volume": 35191.0}, {"date": "2016-11-18", "close": 1.32066, "volume": 269983.0}, {"date": "2016-11-21", "close": 1.328664, "volume": 83766.0}, {"date": "2016-11-22", "close": 1.344672, "volume": 17639.0}, {"date": "2016-11-23", "close": 1.32066, "volume": 64074.0}, {"date": "2016-11-24", "close": 1.308654, "volume": 27909.0}, {"date": "2016-11-25", "close": 1.304652, "volume": 24819.0}, {"date": "2016-11-28", "close": 1.36068, "volume": 71428.0}, {"date": "2016-11-29", "close": 1.36068, "volume": 20782.0}, {"date": "2016-11-30", "close": 1.308654, "volume": 236765.0}, {"date": "2016-12-01", "close": 1.28064, "volume": 63573.0}, {"date": "2016-12-02", "close": 1.28064, "volume": 7922.0}, {"date": "2016-12-05", "close": 1.2006, "volume": 112098.0}, {"date": "2016-12-06", "close": 1.2006, "volume": 282323.0}, {"date": "2016-12-07", "close": 1.2006, "volume": 79193.0}, {"date": "2016-12-08", "close": 1.24062, "volume": 10160.0}, {"date": "2016-12-09", "close": 1.28064, "volume": 38021.0}, {"date": "2016-12-12", "close": 1.24062, "volume": 92749.0}, {"date": "2016-12-13", "close": 1.192596, "volume": 115585.0}, {"date": "2016-12-14", "close": 1.204602, "volume": 104626.0}, {"date": "2016-12-15", "close": 1.212606, "volume": 21662.0}, {"date": "2016-12-16", "close": 1.2006, "volume": 1345696.0}, {"date": "2016-12-19", "close": 1.212606, "volume": 101990.0}, {"date": "2016-12-20", "close": 1.28064, "volume": 15192.0}, {"date": "2016-12-21", "close": 1.28064, "volume": 3781.0}, {"date": "2016-12-22", "close": 1.232616, "volume": 23992.0}, {"date": "2016-12-23", "close": 1.212606, "volume": 5276.0}, {"date": "2016-12-28", "close": 1.224612, "volume": 13117.0}, {"date": "2016-12-29", "close": 1.28064, "volume": 66171.0}, {"date": "2016-12-30", "close": 1.368684, "volume": 50800.0}, {"date": "2017-01-03", "close": 1.384692, "volume": 32881.0}, {"date": "2017-01-04", "close": 1.288644, "volume": 56256.0}, {"date": "2017-01-05", "close": 1.28064, "volume": 147255.0}, {"date": "2017-01-06", "close": 1.28064, "volume": 27499.0}, {"date": "2017-01-09", "close": 1.28064, "volume": 94180.0}, {"date": "2017-01-10", "close": 1.272636, "volume": 8783.0}, {"date": "2017-01-11", "close": 1.28064, "volume": 8527.0}, {"date": "2017-01-13", "close": 1.288644, "volume": 3378.0}, {"date": "2017-01-16", "close": 1.28064, "volume": 8477.0}, {"date": "2017-01-17", "close": 1.28064, "volume": 149884.0}, {"date": "2017-01-18", "close": 1.288644, "volume": 15995.0}, {"date": "2017-01-19", "close": 1.28064, "volume": 54300.0}, {"date": "2017-01-20", "close": 1.368684, "volume": 782149.0}, {"date": "2017-01-23", "close": 1.4007, "volume": 230800.0}, {"date": "2017-01-24", "close": 1.4007, "volume": 18336.0}, {"date": "2017-01-25", "close": 1.408704, "volume": 48033.0}, {"date": "2017-01-27", "close": 1.432716, "volume": 31056.0}, {"date": "2017-01-30", "close": 1.44072, "volume": 22846.0}, {"date": "2017-01-31", "close": 1.416708, "volume": 38721.0}, {"date": "2017-02-01", "close": 1.416708, "volume": 13232.0}, {"date": "2017-02-02", "close": 1.36068, "volume": 28171.0}, {"date": "2017-02-03", "close": 1.296648, "volume": 22128.0}, {"date": "2017-02-06", "close": 1.4007, "volume": 18536.0}, {"date": "2017-02-07", "close": 1.344672, "volume": 15327.0}, {"date": "2017-02-08", "close": 1.42071, "volume": 1458.0}, {"date": "2017-02-09", "close": 1.36068, "volume": 5852.0}, {"date": "2017-02-10", "close": 1.356678, "volume": 12178.0}, {"date": "2017-02-13", "close": 1.332666, "volume": 1231.0}, {"date": "2017-02-14", "close": 1.344672, "volume": 56542.0}, {"date": "2017-02-15", "close": 1.344672, "volume": 27547.0}, {"date": "2017-02-16", "close": 1.296648, "volume": 16919.0}, {"date": "2017-02-17", "close": 1.272636, "volume": 76510.0}, {"date": "2017-02-20", "close": 1.24062, "volume": 99450.0}, {"date": "2017-02-21", "close": 1.216608, "volume": 10160.0}, {"date": "2017-02-22", "close": 1.248624, "volume": 44143.0}, {"date": "2017-02-23", "close": 1.16058, "volume": 118397.0}, {"date": "2017-02-24", "close": 0.992496, "volume": 437263.0}, {"date": "2017-02-27", "close": 0.912456, "volume": 321923.0}, {"date": "2017-02-28", "close": 0.832416, "volume": 518472.0}, {"date": "2017-03-01", "close": 0.84042, "volume": 240791.0}, {"date": "2017-03-02", "close": 1.024512, "volume": 333547.0}, {"date": "2017-03-03", "close": 1.08054, "volume": 141505.0}, {"date": "2017-03-06", "close": 1.06053, "volume": 85721.0}, {"date": "2017-03-07", "close": 1.028514, "volume": 53514.0}, {"date": "2017-03-08", "close": 0.96048, "volume": 113717.0}, {"date": "2017-03-09", "close": 0.904452, "volume": 233718.0}, {"date": "2017-03-10", "close": 0.916458, "volume": 244214.0}, {"date": "2017-03-13", "close": 0.916458, "volume": 19405.0}, {"date": "2017-03-14", "close": 0.892446, "volume": 224184.0}, {"date": "2017-03-15", "close": 0.872436, "volume": 89568.0}, {"date": "2017-03-16", "close": 0.872436, "volume": 64724.0}, {"date": "2017-03-17", "close": 0.888444, "volume": 281813.0}, {"date": "2017-03-20", "close": 0.88044, "volume": 221373.0}, {"date": "2017-03-21", "close": 0.88044, "volume": 9851.0}, {"date": "2017-03-22", "close": 0.872436, "volume": 142216.0}, {"date": "2017-03-23", "close": 0.868434, "volume": 79122.0}, {"date": "2017-03-24", "close": 0.868434, "volume": 299092.0}, {"date": "2017-03-27", "close": 0.864432, "volume": 259157.0}, {"date": "2017-03-28", "close": 0.86043, "volume": 146848.0}, {"date": "2017-03-29", "close": 0.856428, "volume": 388417.0}, {"date": "2017-03-30", "close": 0.864432, "volume": 91253.0}, {"date": "2017-04-03", "close": 0.888444, "volume": 105015.0}, {"date": "2017-04-04", "close": 0.896448, "volume": 95548.0}, {"date": "2017-04-05", "close": 0.948474, "volume": 258336.0}, {"date": "2017-04-06", "close": 0.94047, "volume": 114683.0}, {"date": "2017-04-07", "close": 0.928464, "volume": 26119.0}, {"date": "2017-04-10", "close": 0.944472, "volume": 39140.0}, {"date": "2017-04-11", "close": 0.968484, "volume": 64250.0}, {"date": "2017-04-12", "close": 0.976488, "volume": 143008.0}, {"date": "2017-04-13", "close": 0.96048, "volume": 45768.0}, {"date": "2017-04-18", "close": 0.984492, "volume": 28916.0}, {"date": "2017-04-19", "close": 1.08054, "volume": 127811.0}, {"date": "2017-04-20", "close": 1.056528, "volume": 59170.0}, {"date": "2017-04-21", "close": 1.08054, "volume": 22286.0}, {"date": "2017-04-24", "close": 1.052526, "volume": 51394.0}, {"date": "2017-04-26", "close": 1.032516, "volume": 71232.0}, {"date": "2017-04-27", "close": 1.048524, "volume": 5247.0}, {"date": "2017-04-28", "close": 1.0005, "volume": 21725.0}, {"date": "2017-05-01", "close": 1.008504, "volume": 25492.0}, {"date": "2017-05-02", "close": 1.008504, "volume": 56219.0}, {"date": "2017-05-03", "close": 1.024512, "volume": 82400.0}, {"date": "2017-05-04", "close": 1.024512, "volume": 38243.0}, {"date": "2017-05-05", "close": 1.008504, "volume": 67106.0}, {"date": "2017-05-08", "close": 1.016508, "volume": 20790.0}, {"date": "2017-05-09", "close": 1.04052, "volume": 59521.0}, {"date": "2017-05-10", "close": 1.032516, "volume": 11439.0}, {"date": "2017-05-11", "close": 1.032516, "volume": 7965.0}, {"date": "2017-05-12", "close": 1.032516, "volume": 94875.0}, {"date": "2017-05-15", "close": 1.024512, "volume": 16079.0}, {"date": "2017-05-16", "close": 1.024512, "volume": 28888.0}, {"date": "2017-05-17", "close": 1.016508, "volume": 42043.0}, {"date": "2017-05-18", "close": 1.016508, "volume": 40432.0}, {"date": "2017-05-19", "close": 1.016508, "volume": 36257.0}, {"date": "2017-05-22", "close": 1.032516, "volume": 13161.0}, {"date": "2017-05-23", "close": 1.012506, "volume": 1459.0}, {"date": "2017-05-24", "close": 1.0005, "volume": 74981.0}, {"date": "2017-05-25", "close": 1.0005, "volume": 9963.0}, {"date": "2017-05-26", "close": 0.976488, "volume": 18073.0}, {"date": "2017-05-29", "close": 0.976488, "volume": 17684.0}, {"date": "2017-05-30", "close": 0.976488, "volume": 65758.0}, {"date": "2017-05-31", "close": 0.976488, "volume": 24313.0}, {"date": "2017-06-01", "close": 0.976488, "volume": 6497.0}, {"date": "2017-06-02", "close": 0.976488, "volume": 12994.0}, {"date": "2017-06-05", "close": 0.976488, "volume": 14528.0}, {"date": "2017-06-06", "close": 0.992496, "volume": 21143.0}, {"date": "2017-06-07", "close": 1.0005, "volume": 21466.0}, {"date": "2017-06-08", "close": 0.976488, "volume": 53127.0}, {"date": "2017-06-09", "close": 0.976488, "volume": 8471.0}, {"date": "2017-06-13", "close": 0.96048, "volume": 47441.0}, {"date": "2017-06-14", "close": 0.992496, "volume": 32455.0}, {"date": "2017-06-15", "close": 0.96048, "volume": 37116.0}, {"date": "2017-06-16", "close": 0.944472, "volume": 13257.0}, {"date": "2017-06-19", "close": 0.96048, "volume": 3552.0}, {"date": "2017-06-20", "close": 0.948474, "volume": 9660.0}, {"date": "2017-06-21", "close": 0.928464, "volume": 73281.0}, {"date": "2017-06-22", "close": 0.928464, "volume": 33458.0}, {"date": "2017-06-23", "close": 0.928464, "volume": 30981.0}, {"date": "2017-06-26", "close": 0.904452, "volume": 78500.0}, {"date": "2017-06-27", "close": 0.912456, "volume": 82937.0}, {"date": "2017-06-28", "close": 0.904452, "volume": 39428.0}, {"date": "2017-06-29", "close": 0.936468, "volume": 40101.0}, {"date": "2017-06-30", "close": 0.928464, "volume": 9638.0}, {"date": "2017-07-04", "close": 0.948474, "volume": 25310.0}, {"date": "2017-07-05", "close": 0.944472, "volume": 44880.0}, {"date": "2017-07-06", "close": 0.96048, "volume": 11012.0}, {"date": "2017-07-07", "close": 0.948474, "volume": 21770.0}, {"date": "2017-07-10", "close": 0.948474, "volume": 21979.0}, {"date": "2017-07-12", "close": 0.944472, "volume": 6634.0}, {"date": "2017-07-13", "close": 0.94047, "volume": 18852.0}, {"date": "2017-07-14", "close": 0.928464, "volume": 107183.0}, {"date": "2017-07-17", "close": 0.896448, "volume": 195239.0}, {"date": "2017-07-18", "close": 0.896448, "volume": 219453.0}, {"date": "2017-07-19", "close": 0.896448, "volume": 149545.0}, {"date": "2017-07-20", "close": 0.892446, "volume": 97223.0}, {"date": "2017-07-21", "close": 0.896448, "volume": 9995.0}, {"date": "2017-07-24", "close": 0.90045, "volume": 13363.0}, {"date": "2017-07-25", "close": 0.896448, "volume": 27200.0}, {"date": "2017-07-26", "close": 0.896448, "volume": 10400.0}, {"date": "2017-07-27", "close": 0.896448, "volume": 29458.0}, {"date": "2017-07-28", "close": 0.888444, "volume": 27486.0}, {"date": "2017-07-31", "close": 0.92046, "volume": 3748.0}, {"date": "2017-08-01", "close": 0.92046, "volume": 12001.0}, {"date": "2017-08-02", "close": 0.928464, "volume": 2250.0}, {"date": "2017-08-03", "close": 0.952476, "volume": 18033.0}, {"date": "2017-08-04", "close": 0.96048, "volume": 15284.0}, {"date": "2017-08-07", "close": 0.992496, "volume": 20211.0}, {"date": "2017-08-08", "close": 0.996498, "volume": 30922.0}, {"date": "2017-08-09", "close": 0.96048, "volume": 25902.0}, {"date": "2017-08-10", "close": 0.952476, "volume": 14976.0}, {"date": "2017-08-11", "close": 0.936468, "volume": 15031.0}, {"date": "2017-08-14", "close": 0.944472, "volume": 5129.0}, {"date": "2017-08-15", "close": 0.96048, "volume": 6392.0}, {"date": "2017-08-16", "close": 0.948474, "volume": 2284.0}, {"date": "2017-08-17", "close": 0.956478, "volume": 1489.0}, {"date": "2017-08-18", "close": 0.952476, "volume": 5957.0}, {"date": "2017-08-21", "close": 0.836418, "volume": 1106569.0}, {"date": "2017-08-22", "close": 0.808404, "volume": 369075.0}, {"date": "2017-08-23", "close": 0.8004, "volume": 405230.0}, {"date": "2017-08-24", "close": 0.792396, "volume": 528470.0}, {"date": "2017-08-25", "close": 0.816408, "volume": 117995.0}, {"date": "2017-08-28", "close": 0.832416, "volume": 41982.0}, {"date": "2017-08-29", "close": 0.832416, "volume": 58176.0}, {"date": "2017-08-30", "close": 0.796398, "volume": 36719.0}, {"date": "2017-08-31", "close": 0.808404, "volume": 76745.0}, {"date": "2017-09-01", "close": 0.812406, "volume": 38201.0}, {"date": "2017-09-04", "close": 0.816408, "volume": 98601.0}, {"date": "2017-09-05", "close": 0.824412, "volume": 100558.0}, {"date": "2017-09-06", "close": 0.824412, "volume": 23050.0}, {"date": "2017-09-07", "close": 0.824412, "volume": 31712.0}, {"date": "2017-09-08", "close": 0.824412, "volume": 61758.0}, {"date": "2017-09-11", "close": 0.832416, "volume": 30998.0}, {"date": "2017-09-12", "close": 0.824412, "volume": 2844.0}, {"date": "2017-09-13", "close": 0.82041, "volume": 82957.0}, {"date": "2017-09-14", "close": 0.816408, "volume": 125956.0}, {"date": "2017-09-15", "close": 0.8004, "volume": 164410.0}, {"date": "2017-09-18", "close": 0.84042, "volume": 232219.0}, {"date": "2017-09-19", "close": 0.84042, "volume": 106054.0}, {"date": "2017-09-20", "close": 0.84042, "volume": 92967.0}, {"date": "2017-09-21", "close": 0.816408, "volume": 157159.0}, {"date": "2017-09-22", "close": 0.828414, "volume": 36197.0}, {"date": "2017-09-25", "close": 0.844422, "volume": 36742.0}, {"date": "2017-09-26", "close": 0.832416, "volume": 42855.0}, {"date": "2017-09-27", "close": 0.828414, "volume": 62283.0}, {"date": "2017-09-28", "close": 0.82041, "volume": 53839.0}, {"date": "2017-09-29", "close": 0.832416, "volume": 49410.0}, {"date": "2017-10-02", "close": 0.836418, "volume": 35723.0}, {"date": "2017-10-03", "close": 0.8340168, "volume": 19855.0}, {"date": "2017-10-04", "close": 0.832416, "volume": 8894.0}, {"date": "2017-10-05", "close": 0.812406, "volume": 217871.0}, {"date": "2017-10-06", "close": 0.812406, "volume": 287662.0}, {"date": "2017-10-09", "close": 0.828414, "volume": 150668.0}, {"date": "2017-10-10", "close": 0.824412, "volume": 47801.0}, {"date": "2017-10-11", "close": 0.824412, "volume": 58761.0}, {"date": "2017-10-12", "close": 0.82041, "volume": 281583.0}, {"date": "2017-10-13", "close": 0.82041, "volume": 426620.0}, {"date": "2017-10-16", "close": 0.82041, "volume": 214885.0}, {"date": "2017-10-17", "close": 0.82041, "volume": 49443.0}, {"date": "2017-10-18", "close": 0.82041, "volume": 34516.0}, {"date": "2017-10-19", "close": 0.816408, "volume": 133125.0}, {"date": "2017-10-20", "close": 0.816408, "volume": 94540.0}, {"date": "2017-10-23", "close": 0.84042, "volume": 245508.0}, {"date": "2017-10-24", "close": 0.856428, "volume": 126423.0}, {"date": "2017-10-25", "close": 0.848424, "volume": 53667.0}, {"date": "2017-10-26", "close": 0.848424, "volume": 45022.0}, {"date": "2017-10-27", "close": 0.852426, "volume": 24601.0}, {"date": "2017-10-30", "close": 0.856428, "volume": 18874.0}, {"date": "2017-10-31", "close": 0.864432, "volume": 12856.0}, {"date": "2017-11-01", "close": 0.856428, "volume": 54340.0}, {"date": "2017-11-02", "close": 0.848424, "volume": 66038.0}, {"date": "2017-11-03", "close": 0.844422, "volume": 112700.0}, {"date": "2017-11-06", "close": 0.844422, "volume": 139434.0}, {"date": "2017-11-07", "close": 0.824412, "volume": 232599.0}, {"date": "2017-11-08", "close": 0.816408, "volume": 441782.0}, {"date": "2017-11-09", "close": 0.804402, "volume": 225094.0}, {"date": "2017-11-10", "close": 0.804402, "volume": 121539.0}, {"date": "2017-11-13", "close": 0.816408, "volume": 75602.0}, {"date": "2017-11-14", "close": 0.8004, "volume": 186935.0}, {"date": "2017-11-15", "close": 0.768384, "volume": 546597.0}, {"date": "2017-11-16", "close": 0.752376, "volume": 682507.0}, {"date": "2017-11-17", "close": 0.708354, "volume": 542463.0}, {"date": "2017-11-20", "close": 0.744372, "volume": 413076.0}, {"date": "2017-11-21", "close": 0.752376, "volume": 148363.0}, {"date": "2017-11-22", "close": 0.748374, "volume": 56840.0}, {"date": "2017-11-23", "close": 0.728364, "volume": 97278.0}, {"date": "2017-11-24", "close": 0.72036, "volume": 154721.0}, {"date": "2017-11-27", "close": 0.72036, "volume": 331517.0}, {"date": "2017-11-28", "close": 0.708354, "volume": 183682.0}, {"date": "2017-11-29", "close": 0.712356, "volume": 50681.0}, {"date": "2017-12-01", "close": 0.716358, "volume": 34648.0}, {"date": "2017-12-04", "close": 0.72036, "volume": 105211.0}, {"date": "2017-12-05", "close": 0.724362, "volume": 27615.0}, {"date": "2017-12-06", "close": 0.724362, "volume": 45311.0}, {"date": "2017-12-07", "close": 0.724362, "volume": 11399.0}, {"date": "2017-12-08", "close": 0.736368, "volume": 30070.0}, {"date": "2017-12-11", "close": 0.764382, "volume": 45681.0}, {"date": "2017-12-12", "close": 0.776388, "volume": 50595.0}, {"date": "2017-12-13", "close": 0.784392, "volume": 25460.0}, {"date": "2017-12-14", "close": 0.784392, "volume": 20682.0}, {"date": "2017-12-15", "close": 0.78039, "volume": 48452.0}, {"date": "2017-12-18", "close": 0.78039, "volume": 22200.0}, {"date": "2017-12-19", "close": 0.796398, "volume": 20998.0}, {"date": "2017-12-20", "close": 0.792396, "volume": 29124.0}, {"date": "2017-12-21", "close": 0.788394, "volume": 19835.0}, {"date": "2017-12-22", "close": 0.776388, "volume": 42590.0}, {"date": "2017-12-27", "close": 0.772386, "volume": 67034.0}, {"date": "2017-12-28", "close": 0.772386, "volume": 3367.0}, {"date": "2017-12-29", "close": 0.772386, "volume": 81394.0}, {"date": "2018-01-02", "close": 0.768384, "volume": 34985.0}, {"date": "2018-01-03", "close": 0.76038, "volume": 41912.0}, {"date": "2018-01-04", "close": 0.764382, "volume": 26862.0}, {"date": "2018-01-05", "close": 0.764382, "volume": 26839.0}, {"date": "2018-01-08", "close": 0.756378, "volume": 42284.0}, {"date": "2018-01-09", "close": 0.744372, "volume": 63063.0}, {"date": "2018-01-10", "close": 0.76038, "volume": 21247.0}, {"date": "2018-01-11", "close": 0.752376, "volume": 7567.0}, {"date": "2018-01-12", "close": 0.76038, "volume": 3826.0}, {"date": "2018-01-15", "close": 0.76038, "volume": 16204.0}, {"date": "2018-01-16", "close": 0.752376, "volume": 15962.0}, {"date": "2018-01-17", "close": 0.756378, "volume": 13006.0}, {"date": "2018-01-18", "close": 0.748374, "volume": 2249.0}, {"date": "2018-01-19", "close": 0.76038, "volume": 11512.0}, {"date": "2018-01-22", "close": 0.776388, "volume": 50861.0}, {"date": "2018-01-23", "close": 0.776388, "volume": 27055.0}, {"date": "2018-01-24", "close": 0.76038, "volume": 19084.0}, {"date": "2018-01-25", "close": 0.76038, "volume": 4801.0}, {"date": "2018-01-29", "close": 0.764382, "volume": 35435.0}, {"date": "2018-01-30", "close": 0.776388, "volume": 37373.0}, {"date": "2018-01-31", "close": 0.752376, "volume": 69033.0}, {"date": "2018-02-01", "close": 0.752376, "volume": 31083.0}, {"date": "2018-02-02", "close": 0.76038, "volume": 15209.0}, {"date": "2018-02-05", "close": 0.76038, "volume": 50512.0}, {"date": "2018-02-06", "close": 0.76038, "volume": 52379.0}, {"date": "2018-02-07", "close": 0.76038, "volume": 27420.0}, {"date": "2018-02-08", "close": 0.748374, "volume": 67374.0}, {"date": "2018-02-09", "close": 0.728364, "volume": 80162.0}, {"date": "2018-02-12", "close": 0.72036, "volume": 40686.0}, {"date": "2018-02-13", "close": 0.716358, "volume": 109029.0}, {"date": "2018-02-14", "close": 0.724362, "volume": 10480.0}, {"date": "2018-02-15", "close": 0.744372, "volume": 65725.0}, {"date": "2018-02-16", "close": 0.74037, "volume": 12649.0}, {"date": "2018-02-19", "close": 0.76038, "volume": 67265.0}, {"date": "2018-02-20", "close": 0.768384, "volume": 96298.0}, {"date": "2018-02-21", "close": 0.768384, "volume": 12597.0}, {"date": "2018-02-22", "close": 0.76038, "volume": 96539.0}, {"date": "2018-02-23", "close": 0.764382, "volume": 6117.0}, {"date": "2018-02-26", "close": 0.76038, "volume": 253332.0}, {"date": "2018-02-27", "close": 0.76038, "volume": 17025.0}, {"date": "2018-02-28", "close": 0.76038, "volume": 10030.0}, {"date": "2018-03-01", "close": 0.752376, "volume": 10925.0}, {"date": "2018-03-02", "close": 0.752376, "volume": 15608.0}, {"date": "2018-03-05", "close": 0.76038, "volume": 18040.0}, {"date": "2018-03-06", "close": 0.76038, "volume": 3667.0}, {"date": "2018-03-07", "close": 0.76038, "volume": 28290.0}, {"date": "2018-03-08", "close": 0.752376, "volume": 6930.0}, {"date": "2018-03-09", "close": 0.76038, "volume": 14420.0}, {"date": "2018-03-12", "close": 0.76038, "volume": 6515.0}, {"date": "2018-03-13", "close": 0.76038, "volume": 11284.0}, {"date": "2018-03-14", "close": 0.756378, "volume": 2967.0}, {"date": "2018-03-15", "close": 0.764382, "volume": 13388.0}, {"date": "2018-03-16", "close": 0.76038, "volume": 5390.0}, {"date": "2018-03-19", "close": 0.76038, "volume": 41959.0}, {"date": "2018-03-20", "close": 0.764382, "volume": 13662.0}, {"date": "2018-03-21", "close": 0.768384, "volume": 13215.0}, {"date": "2018-03-22", "close": 0.748374, "volume": 14850.0}, {"date": "2018-03-23", "close": 0.756378, "volume": 24998.0}, {"date": "2018-03-26", "close": 0.756378, "volume": 4348.0}, {"date": "2018-03-27", "close": 0.76038, "volume": 10067.0}, {"date": "2018-03-28", "close": 0.752376, "volume": 3186.0}, {"date": "2018-03-29", "close": 0.748374, "volume": 17486.0}, {"date": "2018-04-03", "close": 0.768384, "volume": 9859.0}, {"date": "2018-04-04", "close": 0.74037, "volume": 8831.0}, {"date": "2018-04-05", "close": 0.764382, "volume": 7280.0}, {"date": "2018-04-06", "close": 0.744372, "volume": 6734.0}, {"date": "2018-04-09", "close": 0.76038, "volume": 25847.0}, {"date": "2018-04-10", "close": 0.752376, "volume": 1890.0}, {"date": "2018-04-11", "close": 0.756378, "volume": 51391.0}, {"date": "2018-04-12", "close": 0.752376, "volume": 16519.0}, {"date": "2018-04-13", "close": 0.756378, "volume": 2567.0}, {"date": "2018-04-16", "close": 0.752376, "volume": 6574.0}, {"date": "2018-04-17", "close": 0.752376, "volume": 1562.0}, {"date": "2018-04-18", "close": 0.752376, "volume": 10382.0}, {"date": "2018-04-19", "close": 0.724362, "volume": 28498.0}, {"date": "2018-04-20", "close": 0.732366, "volume": 3748.0}, {"date": "2018-04-23", "close": 0.732366, "volume": 51673.0}, {"date": "2018-04-24", "close": 0.744372, "volume": 9388.0}, {"date": "2018-04-26", "close": 0.728364, "volume": 16247.0}, {"date": "2018-04-27", "close": 0.728364, "volume": 10515.0}, {"date": "2018-04-30", "close": 0.744372, "volume": 12169.0}, {"date": "2018-05-01", "close": 0.744372, "volume": 5790.0}, {"date": "2018-05-02", "close": 0.744372, "volume": 5851.0}, {"date": "2018-05-03", "close": 0.736368, "volume": 1189.0}, {"date": "2018-05-04", "close": 0.748374, "volume": 15718.0}, {"date": "2018-05-07", "close": 0.752376, "volume": 6622.0}, {"date": "2018-05-08", "close": 0.736368, "volume": 20490.0}, {"date": "2018-05-09", "close": 0.748374, "volume": 7185.0}, {"date": "2018-05-10", "close": 0.732366, "volume": 3551.0}, {"date": "2018-05-11", "close": 0.724362, "volume": 60204.0}, {"date": "2018-05-14", "close": 0.744372, "volume": 22824.0}, {"date": "2018-05-15", "close": 0.716358, "volume": 158317.0}, {"date": "2018-05-16", "close": 0.712356, "volume": 150888.0}, {"date": "2018-05-17", "close": 0.716358, "volume": 65832.0}, {"date": "2018-05-18", "close": 0.72036, "volume": 23931.0}, {"date": "2018-05-21", "close": 0.70035, "volume": 149303.0}, {"date": "2018-05-22", "close": 0.708354, "volume": 8286.0}, {"date": "2018-05-23", "close": 0.716358, "volume": 49468.0}, {"date": "2018-05-24", "close": 0.708354, "volume": 43198.0}, {"date": "2018-05-28", "close": 0.696348, "volume": 6689.0}, {"date": "2018-05-29", "close": 0.692346, "volume": 32374.0}, {"date": "2018-05-30", "close": 0.688344, "volume": 20391.0}, {"date": "2018-05-31", "close": 0.68034, "volume": 15481.0}, {"date": "2018-06-01", "close": 0.68034, "volume": 4998.0}, {"date": "2018-06-04", "close": 0.68034, "volume": 61076.0}, {"date": "2018-06-05", "close": 0.668334, "volume": 10755.0}, {"date": "2018-06-06", "close": 0.668334, "volume": 8627.0}, {"date": "2018-06-07", "close": 0.66033, "volume": 18953.0}, {"date": "2018-06-08", "close": 0.652326, "volume": 18128.0}, {"date": "2018-06-12", "close": 0.656328, "volume": 14302.0}, {"date": "2018-06-13", "close": 0.664332, "volume": 8507.0}, {"date": "2018-06-14", "close": 0.668334, "volume": 38002.0}, {"date": "2018-06-15", "close": 0.66033, "volume": 22974.0}, {"date": "2018-06-18", "close": 0.676338, "volume": 103851.0}, {"date": "2018-06-19", "close": 0.676338, "volume": 30655.0}, {"date": "2018-06-20", "close": 0.676338, "volume": 26062.0}, {"date": "2018-06-21", "close": 0.708354, "volume": 30891.0}, {"date": "2018-06-22", "close": 0.712356, "volume": 12024.0}, {"date": "2018-06-25", "close": 0.728364, "volume": 28852.0}, {"date": "2018-06-26", "close": 0.728364, "volume": 15042.0}, {"date": "2018-06-27", "close": 0.704352, "volume": 37821.0}, {"date": "2018-06-28", "close": 0.708354, "volume": 28091.0}, {"date": "2018-06-29", "close": 0.70035, "volume": 19469.0}, {"date": "2018-07-02", "close": 0.712356, "volume": 13442.0}, {"date": "2018-07-03", "close": 0.712356, "volume": 16369.0}, {"date": "2018-07-04", "close": 0.72036, "volume": 6416.0}, {"date": "2018-07-05", "close": 0.728364, "volume": 3405.0}, {"date": "2018-07-06", "close": 0.704352, "volume": 38539.0}, {"date": "2018-07-09", "close": 0.716358, "volume": 31353.0}, {"date": "2018-07-10", "close": 0.70035, "volume": 54908.0}, {"date": "2018-07-11", "close": 0.704352, "volume": 12239.0}, {"date": "2018-07-12", "close": 0.704352, "volume": 12662.0}, {"date": "2018-07-16", "close": 0.696348, "volume": 49370.0}, {"date": "2018-07-17", "close": 0.684342, "volume": 23425.0}, {"date": "2018-07-20", "close": 0.688344, "volume": 5279.0}, {"date": "2018-07-23", "close": 0.696348, "volume": 15481.0}, {"date": "2018-07-24", "close": 0.684342, "volume": 3689.0}, {"date": "2018-07-25", "close": 0.688344, "volume": 687.0}, {"date": "2018-07-26", "close": 0.692346, "volume": 18332.0}, {"date": "2018-07-27", "close": 0.696348, "volume": 43353.0}, {"date": "2018-07-30", "close": 0.696348, "volume": 17682.0}, {"date": "2018-07-31", "close": 0.70035, "volume": 10336.0}, {"date": "2018-08-01", "close": 0.688344, "volume": 16299.0}, {"date": "2018-08-02", "close": 0.688344, "volume": 29574.0}, {"date": "2018-08-03", "close": 0.692346, "volume": 6718.0}, {"date": "2018-08-06", "close": 0.692346, "volume": 27179.0}, {"date": "2018-08-07", "close": 0.692346, "volume": 3747.0}, {"date": "2018-08-09", "close": 0.72036, "volume": 4570.0}, {"date": "2018-08-10", "close": 0.70035, "volume": 937.0}, {"date": "2018-08-13", "close": 0.70035, "volume": 9853.0}, {"date": "2018-08-15", "close": 0.712356, "volume": 8746.0}, {"date": "2018-08-16", "close": 0.716358, "volume": 7174.0}, {"date": "2018-08-17", "close": 0.70035, "volume": 12726.0}, {"date": "2018-08-20", "close": 0.712356, "volume": 6323.0}, {"date": "2018-08-21", "close": 0.712356, "volume": 30336.0}, {"date": "2018-08-22", "close": 0.708354, "volume": 9330.0}, {"date": "2018-08-23", "close": 0.696348, "volume": 7687.0}, {"date": "2018-08-24", "close": 0.72036, "volume": 20409.0}, {"date": "2018-08-27", "close": 0.688344, "volume": 41697.0}, {"date": "2018-08-28", "close": 0.696348, "volume": 15246.0}, {"date": "2018-08-29", "close": 0.688344, "volume": 26528.0}, {"date": "2018-08-30", "close": 0.688344, "volume": 7694.0}, {"date": "2018-08-31", "close": 0.68034, "volume": 60085.0}, {"date": "2018-09-03", "close": 0.66033, "volume": 29690.0}, {"date": "2018-09-04", "close": 0.688344, "volume": 3671.0}, {"date": "2018-09-05", "close": 0.684342, "volume": 2846.0}, {"date": "2018-09-06", "close": 0.684342, "volume": 14770.0}, {"date": "2018-09-10", "close": 0.68034, "volume": 12066.0}, {"date": "2018-09-12", "close": 0.68034, "volume": 41354.0}, {"date": "2018-09-14", "close": 0.664332, "volume": 9733.0}, {"date": "2018-09-17", "close": 0.696348, "volume": 61733.0}, {"date": "2018-09-18", "close": 0.688344, "volume": 49482.0}, {"date": "2018-09-19", "close": 0.696348, "volume": 69586.0}, {"date": "2018-09-20", "close": 0.712356, "volume": 36396.0}, {"date": "2018-09-21", "close": 0.712356, "volume": 44955.0}, {"date": "2018-09-24", "close": 0.712356, "volume": 75174.0}, {"date": "2018-09-25", "close": 0.72036, "volume": 49760.0}, {"date": "2018-09-26", "close": 0.696348, "volume": 49133.0}, {"date": "2018-09-27", "close": 0.696348, "volume": 15051.0}, {"date": "2018-09-28", "close": 0.696348, "volume": 35485.0}, {"date": "2018-10-01", "close": 0.696348, "volume": 3321.0}, {"date": "2018-10-02", "close": 0.692346, "volume": 2579.0}, {"date": "2018-10-03", "close": 0.712356, "volume": 34680.0}, {"date": "2018-10-04", "close": 0.692346, "volume": 1249.0}, {"date": "2018-10-05", "close": 0.688344, "volume": 18741.0}, {"date": "2018-10-08", "close": 0.712356, "volume": 16553.0}, {"date": "2018-10-09", "close": 0.712356, "volume": 6740.0}, {"date": "2018-10-10", "close": 0.688344, "volume": 57198.0}, {"date": "2018-10-11", "close": 0.704352, "volume": 53202.0}, {"date": "2018-10-12", "close": 0.696348, "volume": 15732.0}, {"date": "2018-10-15", "close": 0.692346, "volume": 8117.0}, {"date": "2018-10-16", "close": 0.696348, "volume": 88185.0}, {"date": "2018-10-17", "close": 0.692346, "volume": 3822.0}, {"date": "2018-10-18", "close": 0.696348, "volume": 2880.0}, {"date": "2018-10-19", "close": 0.696348, "volume": 7550.0}, {"date": "2018-10-22", "close": 0.696348, "volume": 191528.0}, {"date": "2018-10-23", "close": 0.704352, "volume": 21532.0}, {"date": "2018-10-24", "close": 0.692346, "volume": 62777.0}, {"date": "2018-10-25", "close": 0.692346, "volume": 14663.0}, {"date": "2018-10-26", "close": 0.696348, "volume": 5888.0}, {"date": "2018-10-29", "close": 0.704352, "volume": 5389.0}, {"date": "2018-10-30", "close": 0.704352, "volume": 2083.0}, {"date": "2018-10-31", "close": 0.712356, "volume": 45981.0}, {"date": "2018-11-01", "close": 0.688344, "volume": 22061.0}, {"date": "2018-11-05", "close": 0.692346, "volume": 12033.0}, {"date": "2018-11-06", "close": 0.684342, "volume": 44244.0}, {"date": "2018-11-08", "close": 0.68034, "volume": 31447.0}, {"date": "2018-11-09", "close": 0.68034, "volume": 14744.0}, {"date": "2018-11-12", "close": 0.68034, "volume": 27827.0}, {"date": "2018-11-13", "close": 0.676338, "volume": 14085.0}, {"date": "2018-11-14", "close": 0.68034, "volume": 14169.0}, {"date": "2018-11-15", "close": 0.672336, "volume": 18380.0}, {"date": "2018-11-16", "close": 0.652326, "volume": 35236.0}, {"date": "2018-11-19", "close": 0.648324, "volume": 37216.0}, {"date": "2018-11-20", "close": 0.664332, "volume": 22091.0}, {"date": "2018-11-21", "close": 0.664332, "volume": 46518.0}, {"date": "2018-11-22", "close": 0.624312, "volume": 52635.0}, {"date": "2018-11-23", "close": 0.624312, "volume": 9510.0}, {"date": "2018-11-26", "close": 0.644322, "volume": 22624.0}, {"date": "2018-11-27", "close": 0.668334, "volume": 25489.0}, {"date": "2018-11-29", "close": 0.628314, "volume": 24314.0}, {"date": "2018-12-03", "close": 0.632316, "volume": 9993.0}, {"date": "2018-12-04", "close": 0.64032, "volume": 3003.0}, {"date": "2018-12-05", "close": 0.628314, "volume": 19871.0}, {"date": "2018-12-06", "close": 0.624312, "volume": 1749.0}, {"date": "2018-12-07", "close": 0.628314, "volume": 653.0}, {"date": "2018-12-10", "close": 0.624312, "volume": 9218.0}, {"date": "2018-12-11", "close": 0.616308, "volume": 10595.0}, {"date": "2018-12-13", "close": 0.62031, "volume": 1612.0}, {"date": "2018-12-14", "close": 0.64032, "volume": 8058.0}, {"date": "2018-12-17", "close": 0.64032, "volume": 78341.0}, {"date": "2018-12-18", "close": 0.604302, "volume": 7496.0}, {"date": "2018-12-19", "close": 0.616308, "volume": 25085.0}, {"date": "2018-12-21", "close": 0.612306, "volume": 13036.0}, {"date": "2018-12-27", "close": 0.624312, "volume": 12084.0}, {"date": "2018-12-28", "close": 0.612306, "volume": 11433.0}, {"date": "2018-12-31", "close": 0.616308, "volume": 9339.0}, {"date": "2019-01-02", "close": 0.628314, "volume": 7303.0}, {"date": "2019-01-03", "close": 0.628314, "volume": 4998.0}, {"date": "2019-01-07", "close": 0.612306, "volume": 1368.0}, {"date": "2019-01-08", "close": 0.624312, "volume": 812.0}, {"date": "2019-01-11", "close": 0.616308, "volume": 15124.0}, {"date": "2019-01-15", "close": 0.616308, "volume": 3748.0}, {"date": "2019-01-16", "close": 0.624312, "volume": 62469.0}, {"date": "2019-01-18", "close": 0.612306, "volume": 2549.0}, {"date": "2019-01-21", "close": 0.624312, "volume": 46904.0}, {"date": "2019-01-22", "close": 0.624312, "volume": 2499.0}, {"date": "2019-01-23", "close": 0.616308, "volume": 7286.0}, {"date": "2019-01-25", "close": 0.624312, "volume": 4010.0}, {"date": "2019-01-29", "close": 0.616308, "volume": 2234.0}, {"date": "2019-01-30", "close": 0.616308, "volume": 5450.0}, {"date": "2019-01-31", "close": 0.616308, "volume": 8236.0}, {"date": "2019-02-01", "close": 0.632316, "volume": 18083.0}, {"date": "2019-02-04", "close": 0.624312, "volume": 25953.0}, {"date": "2019-02-05", "close": 0.616308, "volume": 51872.0}, {"date": "2019-02-06", "close": 0.6299148, "volume": 17328.0}, {"date": "2019-02-07", "close": 0.624312, "volume": 6525.0}, {"date": "2019-02-08", "close": 0.608304, "volume": 16488.0}, {"date": "2019-02-11", "close": 0.608304, "volume": 6247.0}, {"date": "2019-02-12", "close": 0.624312, "volume": 14349.0}, {"date": "2019-02-13", "close": 0.616308, "volume": 2892.0}, {"date": "2019-02-15", "close": 0.616308, "volume": 18143.0}, {"date": "2019-02-18", "close": 0.608304, "volume": 16454.0}, {"date": "2019-02-19", "close": 0.604302, "volume": 74242.0}, {"date": "2019-02-20", "close": 0.604302, "volume": 3748.0}, {"date": "2019-02-22", "close": 0.604302, "volume": 11083.0}, {"date": "2019-02-26", "close": 0.608304, "volume": 20315.0}, {"date": "2019-02-27", "close": 0.6003, "volume": 33091.0}, {"date": "2019-02-28", "close": 0.584292, "volume": 5622.0}, {"date": "2019-03-01", "close": 0.584292, "volume": 26974.0}, {"date": "2019-03-04", "close": 0.584292, "volume": 1212.0}, {"date": "2019-03-05", "close": 0.568284, "volume": 14674.0}, {"date": "2019-03-06", "close": 0.548274, "volume": 67260.0}, {"date": "2019-03-07", "close": 0.528264, "volume": 46554.0}, {"date": "2019-03-08", "close": 0.532266, "volume": 28258.0}, {"date": "2019-03-11", "close": 0.52026, "volume": 32116.0}, {"date": "2019-03-12", "close": 0.544272, "volume": 72288.0}, {"date": "2019-03-13", "close": 0.548274, "volume": 2250.0}, {"date": "2019-03-14", "close": 0.548274, "volume": 1333.0}, {"date": "2019-03-15", "close": 0.548274, "volume": 5997.0}, {"date": "2019-03-18", "close": 0.42021, "volume": 316376.0}, {"date": "2019-03-19", "close": 0.396198, "volume": 341544.0}, {"date": "2019-03-20", "close": 0.38019, "volume": 160314.0}, {"date": "2019-03-21", "close": 0.36018, "volume": 215499.0}, {"date": "2019-03-22", "close": 0.352176, "volume": 41730.0}, {"date": "2019-03-25", "close": 0.344172, "volume": 73647.0}, {"date": "2019-03-26", "close": 0.336168, "volume": 33337.0}, {"date": "2019-03-27", "close": 0.324162, "volume": 66498.0}, {"date": "2019-03-28", "close": 0.316158, "volume": 148053.0}, {"date": "2019-03-29", "close": 0.316158, "volume": 49698.0}, {"date": "2019-04-01", "close": 0.292146, "volume": 55417.0}, {"date": "2019-04-02", "close": 0.288144, "volume": 372494.0}, {"date": "2019-04-03", "close": 0.288144, "volume": 82745.0}, {"date": "2019-04-04", "close": 0.284142, "volume": 40962.0}, {"date": "2019-04-05", "close": 0.288144, "volume": 165066.0}, {"date": "2019-04-08", "close": 0.272136, "volume": 73946.0}, {"date": "2019-04-09", "close": 0.284142, "volume": 17179.0}, {"date": "2019-04-10", "close": 0.272136, "volume": 25365.0}, {"date": "2019-04-11", "close": 0.272136, "volume": 54399.0}, {"date": "2019-04-12", "close": 0.28014, "volume": 28361.0}, {"date": "2019-04-15", "close": 0.264132, "volume": 36778.0}, {"date": "2019-04-16", "close": 0.24012, "volume": 232529.0}, {"date": "2019-04-17", "close": 0.24012, "volume": 16277.0}, {"date": "2019-04-18", "close": 0.236118, "volume": 77023.0}, {"date": "2019-04-23", "close": 0.2001, "volume": 166659.0}, {"date": "2019-04-24", "close": 0.204102, "volume": 176109.0}, {"date": "2019-04-26", "close": 0.204102, "volume": 126748.0}, {"date": "2019-04-29", "close": 0.204102, "volume": 40060.0}, {"date": "2019-04-30", "close": 0.208104, "volume": 253524.0}, {"date": "2019-05-01", "close": 0.208104, "volume": 91499.0}, {"date": "2019-05-02", "close": 0.208104, "volume": 45858.0}, {"date": "2019-05-03", "close": 0.2001, "volume": 69082.0}, {"date": "2019-05-06", "close": 0.184092, "volume": 105958.0}, {"date": "2019-05-07", "close": 0.184092, "volume": 224263.0}, {"date": "2019-05-08", "close": 0.172086, "volume": 288896.0}, {"date": "2019-05-09", "close": 0.168084, "volume": 269896.0}, {"date": "2019-05-10", "close": 0.176088, "volume": 316580.0}, {"date": "2019-05-13", "close": 0.164082, "volume": 233200.0}, {"date": "2019-05-14", "close": 0.164082, "volume": 5410.0}, {"date": "2019-05-15", "close": 0.168084, "volume": 33986.0}, {"date": "2019-05-16", "close": 0.168084, "volume": 61099.0}, {"date": "2019-05-17", "close": 0.16008, "volume": 76259.0}, {"date": "2019-05-20", "close": 0.164082, "volume": 62712.0}, {"date": "2019-05-21", "close": 0.164082, "volume": 90095.0}, {"date": "2019-05-22", "close": 0.176088, "volume": 143723.0}, {"date": "2019-05-23", "close": 0.256128, "volume": 500431.0}, {"date": "2019-05-24", "close": 0.256128, "volume": 240466.0}, {"date": "2019-05-27", "close": 0.248124, "volume": 111930.0}, {"date": "2019-05-28", "close": 0.224112, "volume": 78766.0}, {"date": "2019-05-30", "close": 0.208104, "volume": 47646.0}, {"date": "2019-05-31", "close": 0.212106, "volume": 37481.0}, {"date": "2019-06-03", "close": 0.208104, "volume": 13443.0}, {"date": "2019-06-05", "close": 0.22011, "volume": 72200.0}, {"date": "2019-06-06", "close": 0.204102, "volume": 84684.0}, {"date": "2019-06-07", "close": 0.204102, "volume": 16874.0}, {"date": "2019-06-11", "close": 0.204102, "volume": 58843.0}, {"date": "2019-06-12", "close": 0.2001, "volume": 10370.0}, {"date": "2019-06-13", "close": 0.2001, "volume": 9920.0}, {"date": "2019-06-14", "close": 0.192096, "volume": 83793.0}, {"date": "2019-06-17", "close": 0.192096, "volume": 44269.0}, {"date": "2019-06-18", "close": 0.184092, "volume": 39851.0}, {"date": "2019-06-19", "close": 0.18009, "volume": 65631.0}, {"date": "2019-06-20", "close": 0.184092, "volume": 31071.0}, {"date": "2019-06-24", "close": 0.184092, "volume": 153281.0}, {"date": "2019-06-25", "close": 0.176088, "volume": 65137.0}, {"date": "2019-06-26", "close": 0.168084, "volume": 87476.0}, {"date": "2019-06-27", "close": 0.176088, "volume": 31234.0}, {"date": "2019-06-28", "close": 0.168084, "volume": 112587.0}, {"date": "2019-07-02", "close": 0.172086, "volume": 6722.0}, {"date": "2019-07-03", "close": 0.176088, "volume": 6247.0}, {"date": "2019-07-09", "close": 0.176088, "volume": 1468.0}, {"date": "2019-07-10", "close": 0.172086, "volume": 94544.0}, {"date": "2019-07-11", "close": 0.176088, "volume": 23316.0}, {"date": "2019-07-16", "close": 0.18009, "volume": 27476.0}, {"date": "2019-07-17", "close": 0.176088, "volume": 8496.0}, {"date": "2019-07-19", "close": 0.176088, "volume": 32261.0}, {"date": "2019-07-23", "close": 0.172086, "volume": 38533.0}, {"date": "2019-07-24", "close": 0.176088, "volume": 6247.0}, {"date": "2019-07-25", "close": 0.172086, "volume": 6128.0}, {"date": "2019-07-29", "close": 0.176088, "volume": 4909.0}, {"date": "2019-07-30", "close": 0.172086, "volume": 4498.0}, {"date": "2019-07-31", "close": 0.176088, "volume": 12335.0}, {"date": "2019-08-01", "close": 0.188094, "volume": 118853.0}, {"date": "2019-08-02", "close": 0.224112, "volume": 236356.0}, {"date": "2019-08-05", "close": 0.2001, "volume": 199429.0}, {"date": "2019-08-06", "close": 0.22011, "volume": 166141.0}, {"date": "2019-08-07", "close": 0.184092, "volume": 66779.0}, {"date": "2019-08-08", "close": 0.2001, "volume": 73556.0}, {"date": "2019-08-09", "close": 0.2001, "volume": 5526.0}, {"date": "2019-08-12", "close": 0.216108, "volume": 78450.0}, {"date": "2019-08-13", "close": 0.212106, "volume": 9268.0}, {"date": "2019-08-14", "close": 0.2001, "volume": 4873.0}, {"date": "2019-08-15", "close": 0.2001, "volume": 12363.0}, {"date": "2019-08-16", "close": 0.224112, "volume": 18191.0}, {"date": "2019-08-19", "close": 0.224112, "volume": 8923.0}, {"date": "2019-08-20", "close": 0.212106, "volume": 15706.0}, {"date": "2019-08-21", "close": 0.204102, "volume": 6872.0}, {"date": "2019-08-26", "close": 0.204102, "volume": 40342.0}, {"date": "2019-08-27", "close": 0.2001, "volume": 2811.0}, {"date": "2019-08-29", "close": 0.2001, "volume": 24988.0}, {"date": "2019-08-30", "close": 0.2001, "volume": 470765.0}, {"date": "2019-09-02", "close": 0.2001, "volume": 9914.0}, {"date": "2019-09-03", "close": 0.196098, "volume": 6684.0}, {"date": "2019-09-04", "close": 0.196098, "volume": 14468.0}, {"date": "2019-09-05", "close": 0.2001, "volume": 46181.0}, {"date": "2019-09-06", "close": 0.192096, "volume": 21036.0}, {"date": "2019-09-09", "close": 0.192096, "volume": 1874.0}, {"date": "2019-09-11", "close": 0.2001, "volume": 31635.0}, {"date": "2019-09-12", "close": 0.188094, "volume": 40591.0}, {"date": "2019-09-13", "close": 0.192096, "volume": 2681.0}, {"date": "2019-09-17", "close": 0.18009, "volume": 87400.0}, {"date": "2019-09-20", "close": 0.2001, "volume": 8871.0}, {"date": "2019-09-23", "close": 0.2001, "volume": 68176.0}, {"date": "2019-09-24", "close": 0.2001, "volume": 6650.0}, {"date": "2019-09-25", "close": 0.2001, "volume": 26953.0}, {"date": "2019-09-26", "close": 0.2001, "volume": 28993.0}, {"date": "2019-09-27", "close": 0.22011, "volume": 21868.0}, {"date": "2019-09-30", "close": 0.232116, "volume": 131424.0}, {"date": "2019-10-01", "close": 0.24012, "volume": 38062.0}, {"date": "2019-10-02", "close": 0.252126, "volume": 105978.0}, {"date": "2019-10-03", "close": 0.28014, "volume": 9128.0}, {"date": "2019-10-04", "close": 0.30015, "volume": 19975.0}, {"date": "2019-10-07", "close": 0.28014, "volume": 31272.0}, {"date": "2019-10-08", "close": 0.284142, "volume": 12201.0}, {"date": "2019-10-09", "close": 0.30015, "volume": 133683.0}, {"date": "2019-10-10", "close": 0.288144, "volume": 12494.0}, {"date": "2019-10-11", "close": 0.28014, "volume": 590.0}, {"date": "2019-10-14", "close": 0.28014, "volume": 3616.0}, {"date": "2019-10-15", "close": 0.276138, "volume": 18533.0}, {"date": "2019-10-17", "close": 0.256128, "volume": 67972.0}, {"date": "2019-10-22", "close": 0.28014, "volume": 10450.0}, {"date": "2019-10-24", "close": 0.26013, "volume": 6247.0}, {"date": "2019-10-28", "close": 0.28014, "volume": 16902.0}, {"date": "2019-10-29", "close": 0.272136, "volume": 9673.0}, {"date": "2019-10-31", "close": 0.252126, "volume": 12521.0}, {"date": "2019-11-01", "close": 0.244122, "volume": 42771.0}, {"date": "2019-11-04", "close": 0.244122, "volume": 1124.0}, {"date": "2019-11-06", "close": 0.248124, "volume": 4998.0}, {"date": "2019-11-07", "close": 0.24012, "volume": 54973.0}, {"date": "2019-11-08", "close": 0.24012, "volume": 16326.0}, {"date": "2019-11-11", "close": 0.24012, "volume": 2542.0}, {"date": "2019-11-12", "close": 0.24012, "volume": 3123.0}, {"date": "2019-11-13", "close": 0.252126, "volume": 33073.0}, {"date": "2019-11-14", "close": 0.26013, "volume": 19220.0}, {"date": "2019-11-18", "close": 0.24012, "volume": 102914.0}, {"date": "2019-11-19", "close": 0.24012, "volume": 15992.0}, {"date": "2019-11-20", "close": 0.24012, "volume": 3310.0}, {"date": "2019-11-21", "close": 0.232116, "volume": 19706.0}, {"date": "2019-11-22", "close": 0.24012, "volume": 8559.0}, {"date": "2019-11-25", "close": 0.236118, "volume": 102385.0}, {"date": "2019-11-27", "close": 0.24012, "volume": 1512.0}, {"date": "2019-11-29", "close": 0.244122, "volume": 3748.0}, {"date": "2019-12-02", "close": 0.26013, "volume": 50622.0}, {"date": "2019-12-03", "close": 0.248124, "volume": 19990.0}, {"date": "2019-12-05", "close": 0.268134, "volume": 80640.0}, {"date": "2019-12-06", "close": 0.248124, "volume": 40640.0}, {"date": "2019-12-09", "close": 0.248124, "volume": 6872.0}, {"date": "2019-12-10", "close": 0.248124, "volume": 2874.0}, {"date": "2019-12-11", "close": 0.26013, "volume": 90112.0}, {"date": "2019-12-13", "close": 0.268134, "volume": 8246.0}, {"date": "2019-12-16", "close": 0.252126, "volume": 7905.0}, {"date": "2019-12-17", "close": 0.252126, "volume": 13407.0}, {"date": "2019-12-18", "close": 0.248124, "volume": 20430.0}, {"date": "2019-12-19", "close": 0.248124, "volume": 24988.0}, {"date": "2019-12-20", "close": 0.248124, "volume": 6407.0}, {"date": "2019-12-27", "close": 0.248124, "volume": 11032.0}, {"date": "2019-12-30", "close": 0.28014, "volume": 98446.0}, {"date": "2019-12-31", "close": 0.308154, "volume": 58508.0}, {"date": "2020-01-02", "close": 0.28014, "volume": 18991.0}, {"date": "2020-01-03", "close": 0.28014, "volume": 1963.0}, {"date": "2020-01-07", "close": 0.268134, "volume": 3973.0}, {"date": "2020-01-10", "close": 0.288144, "volume": 13998.0}, {"date": "2020-01-13", "close": 0.268134, "volume": 700.0}, {"date": "2020-01-15", "close": 0.276138, "volume": 7524.0}, {"date": "2020-01-16", "close": 0.272136, "volume": 50024.0}, {"date": "2020-01-17", "close": 0.24012, "volume": 94754.0}, {"date": "2020-01-20", "close": 0.24012, "volume": 89153.0}, {"date": "2020-01-23", "close": 0.244122, "volume": 5622.0}, {"date": "2020-01-28", "close": 0.264132, "volume": 17541.0}, {"date": "2020-01-29", "close": 0.264132, "volume": 29360.0}, {"date": "2020-01-30", "close": 0.248124, "volume": 727.0}, {"date": "2020-01-31", "close": 0.248124, "volume": 3748.0}, {"date": "2020-02-04", "close": 0.248124, "volume": 9945.0}, {"date": "2020-02-06", "close": 0.248124, "volume": 2436.0}, {"date": "2020-02-07", "close": 0.248124, "volume": 7111.0}, {"date": "2020-02-11", "close": 0.248124, "volume": 7881.0}, {"date": "2020-02-12", "close": 0.244122, "volume": 27455.0}, {"date": "2020-02-13", "close": 0.244122, "volume": 17957.0}, {"date": "2020-02-17", "close": 0.24012, "volume": 18532.0}, {"date": "2020-02-18", "close": 0.24012, "volume": 7841.0}, {"date": "2020-02-20", "close": 0.24012, "volume": 3561.0}, {"date": "2020-02-24", "close": 0.24012, "volume": 21989.0}, {"date": "2020-02-25", "close": 0.232116, "volume": 67469.0}, {"date": "2020-02-26", "close": 0.228114, "volume": 134373.0}, {"date": "2020-02-28", "close": 0.192096, "volume": 52624.0}, {"date": "2020-03-02", "close": 0.192096, "volume": 85330.0}, {"date": "2020-03-03", "close": 0.192096, "volume": 42395.0}, {"date": "2020-03-04", "close": 0.2001, "volume": 24132.0}, {"date": "2020-03-05", "close": 0.196098, "volume": 47480.0}, {"date": "2020-03-06", "close": 0.192096, "volume": 36022.0}, {"date": "2020-03-09", "close": 0.192096, "volume": 42995.0}, {"date": "2020-03-10", "close": 0.168084, "volume": 53098.0}, {"date": "2020-03-12", "close": 0.152076, "volume": 46259.0}, {"date": "2020-03-13", "close": 0.128064, "volume": 26047.0}, {"date": "2020-03-17", "close": 0.136068, "volume": 49975.0}, {"date": "2020-03-18", "close": 0.184092, "volume": 42161.0}, {"date": "2020-03-19", "close": 0.192096, "volume": 196469.0}, {"date": "2020-03-23", "close": 0.18009, "volume": 54227.0}, {"date": "2020-03-24", "close": 0.192096, "volume": 6434.0}, {"date": "2020-03-25", "close": 0.188094, "volume": 38823.0}, {"date": "2020-03-26", "close": 0.188094, "volume": 57255.0}, {"date": "2020-03-27", "close": 0.168084, "volume": 20980.0}, {"date": "2020-03-30", "close": 0.192096, "volume": 28023.0}, {"date": "2020-04-01", "close": 0.196098, "volume": 4998.0}, {"date": "2020-04-02", "close": 0.192096, "volume": 34350.0}, {"date": "2020-04-03", "close": 0.192096, "volume": 20521.0}, {"date": "2020-04-06", "close": 0.184092, "volume": 29142.0}, {"date": "2020-04-08", "close": 0.184092, "volume": 3273.0}, {"date": "2020-04-09", "close": 0.192096, "volume": 48966.0}, {"date": "2020-04-14", "close": 0.2001, "volume": 330295.0}, {"date": "2020-04-15", "close": 0.216108, "volume": 23113.0}, {"date": "2020-04-16", "close": 0.208104, "volume": 76257.0}, {"date": "2020-04-17", "close": 0.208104, "volume": 23613.0}, {"date": "2020-04-21", "close": 0.224112, "volume": 4465.0}, {"date": "2020-04-23", "close": 0.224112, "volume": 60.0}, {"date": "2020-04-27", "close": 0.224112, "volume": 110066.0}, {"date": "2020-04-28", "close": 0.232116, "volume": 13517.0}, {"date": "2020-04-29", "close": 0.216108, "volume": 1624.0}, {"date": "2020-04-30", "close": 0.216108, "volume": 21864.0}, {"date": "2020-05-01", "close": 0.224112, "volume": 11082.0}, {"date": "2020-05-04", "close": 0.216108, "volume": 9079.0}, {"date": "2020-05-05", "close": 0.224112, "volume": 1156.0}, {"date": "2020-05-07", "close": 0.236118, "volume": 425.0}, {"date": "2020-05-11", "close": 0.22011, "volume": 8517.0}, {"date": "2020-05-13", "close": 0.24012, "volume": 31987.0}, {"date": "2020-05-14", "close": 0.22011, "volume": 18212.0}, {"date": "2020-05-15", "close": 0.224112, "volume": 126341.0}, {"date": "2020-05-19", "close": 0.224112, "volume": 62470.0}, {"date": "2020-05-20", "close": 0.216108, "volume": 1404.0}, {"date": "2020-05-21", "close": 0.224112, "volume": 16980.0}, {"date": "2020-05-22", "close": 0.24012, "volume": 156172.0}, {"date": "2020-05-25", "close": 0.26013, "volume": 80336.0}, {"date": "2020-05-26", "close": 0.26013, "volume": 18916.0}, {"date": "2020-05-27", "close": 0.252126, "volume": 7309.0}, {"date": "2020-05-28", "close": 0.264132, "volume": 157654.0}, {"date": "2020-05-29", "close": 0.256128, "volume": 2360.0}, {"date": "2020-06-01", "close": 0.256128, "volume": 60653.0}, {"date": "2020-06-02", "close": 0.24012, "volume": 19681.0}, {"date": "2020-06-03", "close": 0.232116, "volume": 66913.0}, {"date": "2020-06-04", "close": 0.232116, "volume": 9503.0}, {"date": "2020-06-05", "close": 0.22011, "volume": 40808.0}, {"date": "2020-06-09", "close": 0.22011, "volume": 93141.0}, {"date": "2020-06-10", "close": 0.224112, "volume": 43978.0}, {"date": "2020-06-11", "close": 0.216108, "volume": 54973.0}, {"date": "2020-06-12", "close": 0.196098, "volume": 64420.0}, {"date": "2020-06-15", "close": 0.22011, "volume": 18721.0}, {"date": "2020-06-17", "close": 0.224112, "volume": 96983.0}, {"date": "2020-06-18", "close": 0.224112, "volume": 51823.0}, {"date": "2020-06-19", "close": 0.224112, "volume": 21323.0}, {"date": "2020-06-22", "close": 0.224112, "volume": 77714.0}, {"date": "2020-06-23", "close": 0.204102, "volume": 93110.0}, {"date": "2020-06-24", "close": 0.216108, "volume": 43025.0}, {"date": "2020-06-25", "close": 0.216108, "volume": 96422.0}, {"date": "2020-06-26", "close": 0.224112, "volume": 197654.0}, {"date": "2020-06-29", "close": 0.216108, "volume": 159616.0}, {"date": "2020-06-30", "close": 0.216108, "volume": 244455.0}, {"date": "2020-07-01", "close": 0.224112, "volume": 52786.0}, {"date": "2020-07-02", "close": 0.224112, "volume": 51759.0}, {"date": "2020-07-03", "close": 0.224112, "volume": 16867.0}, {"date": "2020-07-06", "close": 0.224112, "volume": 3361.0}, {"date": "2020-07-07", "close": 0.228114, "volume": 31234.0}, {"date": "2020-07-10", "close": 0.224112, "volume": 1249.0}, {"date": "2020-07-13", "close": 0.24012, "volume": 18974.0}, {"date": "2020-07-14", "close": 0.24012, "volume": 15731.0}, {"date": "2020-07-15", "close": 0.24012, "volume": 5179.0}, {"date": "2020-07-16", "close": 0.24012, "volume": 16685.0}, {"date": "2020-07-17", "close": 0.244122, "volume": 77005.0}, {"date": "2020-07-21", "close": 0.244122, "volume": 42615.0}, {"date": "2020-07-22", "close": 0.248124, "volume": 137431.0}, {"date": "2020-07-23", "close": 0.248124, "volume": 13838.0}, {"date": "2020-07-24", "close": 0.248124, "volume": 46852.0}, {"date": "2020-07-27", "close": 0.252126, "volume": 107046.0}, {"date": "2020-07-28", "close": 0.244122, "volume": 9495.0}, {"date": "2020-07-30", "close": 0.252126, "volume": 97376.0}, {"date": "2020-07-31", "close": 0.248124, "volume": 128598.0}, {"date": "2020-08-03", "close": 0.248124, "volume": 8966.0}, {"date": "2020-08-04", "close": 0.244122, "volume": 14485.0}, {"date": "2020-08-06", "close": 0.24012, "volume": 130627.0}, {"date": "2020-08-10", "close": 0.188094, "volume": 433422.0}, {"date": "2020-08-11", "close": 0.18009, "volume": 379408.0}, {"date": "2020-08-12", "close": 0.184092, "volume": 97103.0}, {"date": "2020-08-13", "close": 0.184092, "volume": 32484.0}, {"date": "2020-08-14", "close": 0.172086, "volume": 197567.0}, {"date": "2020-08-17", "close": 0.172086, "volume": 392079.0}, {"date": "2020-08-18", "close": 0.176088, "volume": 82896.0}, {"date": "2020-08-19", "close": 0.16008, "volume": 176297.0}, {"date": "2020-08-20", "close": 0.156078, "volume": 103011.0}, {"date": "2020-08-21", "close": 0.156078, "volume": 163574.0}, {"date": "2020-08-24", "close": 0.152076, "volume": 188283.0}, {"date": "2020-08-26", "close": 0.136068, "volume": 616888.0}, {"date": "2020-08-27", "close": 0.152076, "volume": 183658.0}, {"date": "2020-08-28", "close": 0.156078, "volume": 59414.0}, {"date": "2020-08-31", "close": 0.156078, "volume": 25558.0}, {"date": "2020-09-01", "close": 0.152076, "volume": 283834.0}, {"date": "2020-09-02", "close": 0.152076, "volume": 160738.0}, {"date": "2020-09-03", "close": 0.152076, "volume": 126463.0}, {"date": "2020-09-04", "close": 0.16008, "volume": 17239.0}, {"date": "2020-09-07", "close": 0.16008, "volume": 11244.0}, {"date": "2020-09-08", "close": 0.16008, "volume": 34824.0}, {"date": "2020-09-09", "close": 0.152076, "volume": 6247.0}, {"date": "2020-09-10", "close": 0.16008, "volume": 72269.0}, {"date": "2020-09-11", "close": 0.152076, "volume": 93203.0}, {"date": "2020-09-14", "close": 0.144072, "volume": 168943.0}, {"date": "2020-09-15", "close": 0.148074, "volume": 24988.0}, {"date": "2020-09-17", "close": 0.144072, "volume": 20770.0}, {"date": "2020-09-18", "close": 0.144072, "volume": 26997.0}, {"date": "2020-09-21", "close": 0.152076, "volume": 24988.0}, {"date": "2020-09-22", "close": 0.148074, "volume": 24988.0}, {"date": "2020-09-23", "close": 0.152076, "volume": 28151.0}, {"date": "2020-09-24", "close": 0.152076, "volume": 156678.0}, {"date": "2020-09-25", "close": 0.16008, "volume": 19766.0}, {"date": "2020-09-28", "close": 0.152076, "volume": 31859.0}, {"date": "2020-10-01", "close": 0.152076, "volume": 13743.0}, {"date": "2020-10-05", "close": 0.152076, "volume": 10620.0}, {"date": "2020-10-07", "close": 0.152076, "volume": 3248.0}, {"date": "2020-10-09", "close": 0.16008, "volume": 39676.0}, {"date": "2020-10-12", "close": 0.152076, "volume": 2451.0}, {"date": "2020-10-13", "close": 0.152076, "volume": 212632.0}, {"date": "2020-10-14", "close": 0.152076, "volume": 3936.0}, {"date": "2020-10-15", "close": 0.16008, "volume": 56482.0}, {"date": "2020-10-16", "close": 0.156078, "volume": 6940.0}, {"date": "2020-10-19", "close": 0.156078, "volume": 136111.0}, {"date": "2020-10-20", "close": 0.16008, "volume": 6252.0}, {"date": "2020-10-21", "close": 0.16008, "volume": 184908.0}, {"date": "2020-10-23", "close": 0.164082, "volume": 1827.0}, {"date": "2020-10-26", "close": 0.156078, "volume": 2630.0}, {"date": "2020-10-27", "close": 0.164082, "volume": 34643.0}, {"date": "2020-10-29", "close": 0.164082, "volume": 2726.0}, {"date": "2020-10-30", "close": 0.152076, "volume": 32949.0}, {"date": "2020-11-02", "close": 0.168084, "volume": 90697.0}, {"date": "2020-11-03", "close": 0.164082, "volume": 10596.0}, {"date": "2020-11-04", "close": 0.176088, "volume": 252459.0}, {"date": "2020-11-05", "close": 0.176088, "volume": 37511.0}, {"date": "2020-11-10", "close": 0.176088, "volume": 12494.0}, {"date": "2020-11-11", "close": 0.18009, "volume": 31148.0}, {"date": "2020-11-12", "close": 0.18009, "volume": 197440.0}, {"date": "2020-11-13", "close": 0.18009, "volume": 843.0}, {"date": "2020-11-16", "close": 0.184092, "volume": 1396.0}, {"date": "2020-11-17", "close": 0.192096, "volume": 15853.0}, {"date": "2020-11-18", "close": 0.184092, "volume": 4748.0}, {"date": "2020-11-20", "close": 0.184092, "volume": 48446.0}, {"date": "2020-11-23", "close": 0.192096, "volume": 27954.0}, {"date": "2020-11-24", "close": 0.192096, "volume": 11777.0}, {"date": "2020-11-26", "close": 0.184092, "volume": 1749.0}, {"date": "2020-11-30", "close": 0.184092, "volume": 11533.0}, {"date": "2020-12-02", "close": 0.184092, "volume": 18741.0}, {"date": "2020-12-03", "close": 0.176088, "volume": 543818.0}, {"date": "2020-12-04", "close": 0.176088, "volume": 18741.0}, {"date": "2020-12-07", "close": 0.16008, "volume": 6997.0}, {"date": "2020-12-08", "close": 0.164082, "volume": 2249.0}, {"date": "2020-12-09", "close": 0.164082, "volume": 6942.0}, {"date": "2020-12-16", "close": 0.16008, "volume": 17901.0}, {"date": "2020-12-17", "close": 0.168084, "volume": 13824.0}, {"date": "2020-12-18", "close": 0.168084, "volume": 706.0}, {"date": "2020-12-21", "close": 0.16008, "volume": 19753.0}, {"date": "2020-12-23", "close": 0.172086, "volume": 5622.0}, {"date": "2020-12-30", "close": 0.176088, "volume": 3748.0}, {"date": "2021-01-04", "close": 0.168084, "volume": 14072.0}, {"date": "2021-01-05", "close": 0.176088, "volume": 5678.0}, {"date": "2021-01-06", "close": 0.168084, "volume": 28407.0}, {"date": "2021-01-12", "close": 0.168084, "volume": 7115.0}, {"date": "2021-01-14", "close": 0.168084, "volume": 5901.0}, {"date": "2021-01-15", "close": 0.16008, "volume": 27224.0}, {"date": "2021-01-19", "close": 0.164082, "volume": 22356.0}, {"date": "2021-01-21", "close": 0.164082, "volume": 3497.0}, {"date": "2021-01-25", "close": 0.168084, "volume": 15455.0}, {"date": "2021-01-27", "close": 0.164082, "volume": 47755.0}, {"date": "2021-01-28", "close": 0.164082, "volume": 65342.0}, {"date": "2021-01-29", "close": 0.152076, "volume": 276238.0}, {"date": "2021-02-01", "close": 0.148074, "volume": 5622.0}, {"date": "2021-02-02", "close": 0.164082, "volume": 15546.0}, {"date": "2021-02-03", "close": 0.148074, "volume": 141590.0}, {"date": "2021-02-04", "close": 0.168084, "volume": 48679.0}, {"date": "2021-02-08", "close": 0.168084, "volume": 10995.0}, {"date": "2021-02-09", "close": 0.16008, "volume": 11994.0}, {"date": "2021-02-10", "close": 0.168084, "volume": 83428.0}, {"date": "2021-02-12", "close": 0.168084, "volume": 15867.0}, {"date": "2021-02-15", "close": 0.156078, "volume": 12612.0}, {"date": "2021-02-16", "close": 0.2001, "volume": 1920811.0}, {"date": "2021-02-17", "close": 0.208104, "volume": 339345.0}, {"date": "2021-02-18", "close": 0.22011, "volume": 113381.0}, {"date": "2021-02-19", "close": 0.22011, "volume": 54669.0}, {"date": "2021-02-22", "close": 0.224112, "volume": 200662.0}, {"date": "2021-02-23", "close": 0.216108, "volume": 188053.0}, {"date": "2021-02-24", "close": 0.22011, "volume": 17805.0}, {"date": "2021-02-25", "close": 0.22011, "volume": 157113.0}, {"date": "2021-02-26", "close": 0.208104, "volume": 76402.0}, {"date": "2021-03-01", "close": 0.212106, "volume": 714595.0}, {"date": "2021-03-02", "close": 0.244122, "volume": 386069.0}, {"date": "2021-03-03", "close": 0.232116, "volume": 43783.0}, {"date": "2021-03-04", "close": 0.244122, "volume": 384392.0}, {"date": "2021-03-05", "close": 0.232116, "volume": 158273.0}, {"date": "2021-03-08", "close": 0.24012, "volume": 15548.0}, {"date": "2021-03-10", "close": 0.232116, "volume": 34623.0}, {"date": "2021-03-12", "close": 0.244122, "volume": 29480.0}, {"date": "2021-03-15", "close": 0.244122, "volume": 32360.0}, {"date": "2021-03-16", "close": 0.24012, "volume": 4288.0}, {"date": "2021-03-17", "close": 0.24012, "volume": 2288.0}, {"date": "2021-03-18", "close": 0.244122, "volume": 39490.0}, {"date": "2021-03-19", "close": 0.244122, "volume": 51377.0}, {"date": "2021-03-22", "close": 0.264132, "volume": 2894142.0}, {"date": "2021-03-23", "close": 0.256128, "volume": 6582.0}, {"date": "2021-03-24", "close": 0.272136, "volume": 228593.0}, {"date": "2021-03-25", "close": 0.264132, "volume": 1613.0}, {"date": "2021-03-26", "close": 0.264132, "volume": 4072.0}, {"date": "2021-03-29", "close": 0.248124, "volume": 56442.0}, {"date": "2021-03-30", "close": 0.252126, "volume": 19723.0}, {"date": "2021-03-31", "close": 0.28014, "volume": 186702.0}, {"date": "2021-04-01", "close": 0.304152, "volume": 158737.0}, {"date": "2021-04-06", "close": 0.312156, "volume": 133185.0}, {"date": "2021-04-07", "close": 0.312156, "volume": 34045.0}, {"date": "2021-04-08", "close": 0.304152, "volume": 26983.0}, {"date": "2021-04-09", "close": 0.312156, "volume": 7496.0}, {"date": "2021-04-12", "close": 0.312156, "volume": 187406.0}, {"date": "2021-04-13", "close": 0.296148, "volume": 12874.0}, {"date": "2021-04-14", "close": 0.296148, "volume": 5326.0}, {"date": "2021-04-15", "close": 0.336168, "volume": 72060.0}, {"date": "2021-04-16", "close": 0.308154, "volume": 83196.0}, {"date": "2021-04-19", "close": 0.304152, "volume": 12526.0}, {"date": "2021-04-20", "close": 0.304152, "volume": 80531.0}, {"date": "2021-04-21", "close": 0.312156, "volume": 1.0}, {"date": "2021-04-22", "close": 0.32016, "volume": 6247.0}, {"date": "2021-04-23", "close": 0.336168, "volume": 49367.0}, {"date": "2021-04-26", "close": 0.32016, "volume": 48166.0}, {"date": "2021-04-28", "close": 0.336168, "volume": 65646.0}, {"date": "2021-04-29", "close": 0.32016, "volume": 1567.0}, {"date": "2021-04-30", "close": 0.32016, "volume": 186368.0}, {"date": "2021-05-05", "close": 0.332166, "volume": 50117.0}, {"date": "2021-05-06", "close": 0.352176, "volume": 39183.0}, {"date": "2021-05-07", "close": 0.392196, "volume": 156725.0}, {"date": "2021-05-10", "close": 0.392196, "volume": 10938.0}, {"date": "2021-05-11", "close": 0.384192, "volume": 4681.0}, {"date": "2021-05-12", "close": 0.36018, "volume": 9618.0}, {"date": "2021-05-13", "close": 0.36018, "volume": 897.0}, {"date": "2021-05-14", "close": 0.34017, "volume": 30557.0}, {"date": "2021-05-17", "close": 0.352176, "volume": 18966.0}, {"date": "2021-05-18", "close": 0.356178, "volume": 8382.0}, {"date": "2021-05-19", "close": 0.356178, "volume": 1404.0}, {"date": "2021-05-20", "close": 0.344172, "volume": 703.0}, {"date": "2021-05-21", "close": 0.352176, "volume": 707.0}, {"date": "2021-05-24", "close": 0.344172, "volume": 15396.0}, {"date": "2021-05-25", "close": 0.344172, "volume": 6855.0}, {"date": "2021-05-26", "close": 0.344172, "volume": 16368.0}, {"date": "2021-05-27", "close": 0.304152, "volume": 316347.0}, {"date": "2021-05-28", "close": 0.308154, "volume": 65696.0}, {"date": "2021-05-31", "close": 0.316158, "volume": 5497.0}, {"date": "2021-06-01", "close": 0.32016, "volume": 1897.0}, {"date": "2021-06-02", "close": 0.308154, "volume": 103401.0}, {"date": "2021-06-04", "close": 0.312156, "volume": 1437.0}, {"date": "2021-06-07", "close": 0.312156, "volume": 7481.0}, {"date": "2021-06-08", "close": 0.32016, "volume": 39183.0}, {"date": "2021-06-09", "close": 0.308154, "volume": 7541.0}, {"date": "2021-06-10", "close": 0.32016, "volume": 4663.0}, {"date": "2021-06-11", "close": 0.312156, "volume": 32921.0}, {"date": "2021-06-15", "close": 0.312156, "volume": 6388.0}, {"date": "2021-06-16", "close": 0.312156, "volume": 62.0}, {"date": "2021-06-17", "close": 0.312156, "volume": 10615.0}, {"date": "2021-06-18", "close": 0.316158, "volume": 17398.0}, {"date": "2021-06-21", "close": 0.308154, "volume": 36760.0}, {"date": "2021-06-22", "close": 0.308154, "volume": 7496.0}, {"date": "2021-06-23", "close": 0.308154, "volume": 14399.0}, {"date": "2021-06-24", "close": 0.308154, "volume": 80681.0}, {"date": "2021-06-25", "close": 0.316158, "volume": 57203.0}, {"date": "2021-06-28", "close": 0.304152, "volume": 12619.0}, {"date": "2021-06-29", "close": 0.32016, "volume": 93664.0}, {"date": "2021-06-30", "close": 0.336168, "volume": 169259.0}, {"date": "2021-07-01", "close": 0.304152, "volume": 16867.0}, {"date": "2021-07-05", "close": 0.328164, "volume": 1249.0}, {"date": "2021-07-07", "close": 0.332166, "volume": 30.0}, {"date": "2021-07-08", "close": 0.312156, "volume": 79564.0}, {"date": "2021-07-09", "close": 0.308154, "volume": 5044.0}, {"date": "2021-07-12", "close": 0.308154, "volume": 28677.0}, {"date": "2021-07-13", "close": 0.316158, "volume": 7559.0}, {"date": "2021-07-14", "close": 0.324162, "volume": 124.0}, {"date": "2021-07-15", "close": 0.324162, "volume": 1.0}, {"date": "2021-07-19", "close": 0.324162, "volume": 46.0}, {"date": "2021-07-20", "close": 0.332166, "volume": 37420.0}, {"date": "2021-07-23", "close": 0.328164, "volume": 13523.0}, {"date": "2021-07-26", "close": 0.32016, "volume": 54834.0}, {"date": "2021-07-27", "close": 0.32016, "volume": 16700.0}, {"date": "2021-07-28", "close": 0.304152, "volume": 116046.0}, {"date": "2021-07-29", "close": 0.30015, "volume": 46852.0}, {"date": "2021-07-30", "close": 0.292146, "volume": 46244.0}, {"date": "2021-08-02", "close": 0.296148, "volume": 40642.0}, {"date": "2021-08-03", "close": 0.296148, "volume": 9571.0}, {"date": "2021-08-04", "close": 0.308154, "volume": 1468.0}, {"date": "2021-08-05", "close": 0.308154, "volume": 18741.0}, {"date": "2021-08-06", "close": 0.304152, "volume": 10010.0}, {"date": "2021-08-09", "close": 0.296148, "volume": 13227.0}, {"date": "2021-08-10", "close": 0.30015, "volume": 7058.0}, {"date": "2021-08-11", "close": 0.296148, "volume": 3752.0}, {"date": "2021-08-12", "close": 0.308154, "volume": 51083.0}, {"date": "2021-08-13", "close": 0.296148, "volume": 8746.0}, {"date": "2021-08-16", "close": 0.316158, "volume": 23243.0}, {"date": "2021-08-17", "close": 0.312156, "volume": 1597.0}, {"date": "2021-08-18", "close": 0.296148, "volume": 37023.0}, {"date": "2021-08-19", "close": 0.312156, "volume": 5017.0}, {"date": "2021-08-20", "close": 0.304152, "volume": 31957.0}, {"date": "2021-08-23", "close": 0.316158, "volume": 33636.0}, {"date": "2021-08-25", "close": 0.312156, "volume": 320.0}, {"date": "2021-08-26", "close": 0.312156, "volume": 37.0}, {"date": "2021-08-30", "close": 0.276138, "volume": 577136.0}, {"date": "2021-08-31", "close": 0.30015, "volume": 22018.0}, {"date": "2021-09-01", "close": 0.272136, "volume": 3037.0}, {"date": "2021-09-02", "close": 0.272136, "volume": 2784.0}, {"date": "2021-09-06", "close": 0.272136, "volume": 4818.0}, {"date": "2021-09-07", "close": 0.288144, "volume": 7496.0}, {"date": "2021-09-09", "close": 0.28014, "volume": 26523.0}, {"date": "2021-09-10", "close": 0.28014, "volume": 641417.0}, {"date": "2021-09-13", "close": 0.28014, "volume": 212.0}, {"date": "2021-09-14", "close": 0.272136, "volume": 48117.0}, {"date": "2021-09-15", "close": 0.272136, "volume": 25229.0}, {"date": "2021-09-16", "close": 0.272136, "volume": 1448.0}, {"date": "2021-09-17", "close": 0.272136, "volume": 43493.0}, {"date": "2021-09-20", "close": 0.26013, "volume": 35848.0}, {"date": "2021-09-21", "close": 0.252126, "volume": 6408.0}, {"date": "2021-09-22", "close": 0.256128, "volume": 11052.0}, {"date": "2021-09-23", "close": 0.256128, "volume": 5815.0}, {"date": "2021-09-24", "close": 0.256128, "volume": 78721.0}, {"date": "2021-09-27", "close": 0.256128, "volume": 6637.0}, {"date": "2021-09-28", "close": 0.24012, "volume": 22910.0}, {"date": "2021-09-29", "close": 0.248124, "volume": 92199.0}, {"date": "2021-09-30", "close": 0.256128, "volume": 7496.0}, {"date": "2021-10-01", "close": 0.252126, "volume": 137.0}, {"date": "2021-10-04", "close": 0.252126, "volume": 1.0}, {"date": "2021-10-05", "close": 0.24012, "volume": 68716.0}, {"date": "2021-10-06", "close": 0.248124, "volume": 4355.0}, {"date": "2021-10-07", "close": 0.24012, "volume": 8743.0}, {"date": "2021-10-08", "close": 0.24012, "volume": 101709.0}, {"date": "2021-10-11", "close": 0.24012, "volume": 3376.0}, {"date": "2021-10-12", "close": 0.256128, "volume": 27537.0}, {"date": "2021-10-13", "close": 0.256128, "volume": 34.0}, {"date": "2021-10-14", "close": 0.256128, "volume": 48078.0}, {"date": "2021-10-15", "close": 0.256128, "volume": 19263.0}, {"date": "2021-10-18", "close": 0.256128, "volume": 6144.0}, {"date": "2021-10-19", "close": 0.26013, "volume": 4686.0}, {"date": "2021-10-20", "close": 0.256128, "volume": 15072.0}, {"date": "2021-10-21", "close": 0.24012, "volume": 38086.0}, {"date": "2021-10-22", "close": 0.24012, "volume": 3748.0}, {"date": "2021-10-25", "close": 0.244122, "volume": 21.0}, {"date": "2021-10-26", "close": 0.248124, "volume": 24377.0}, {"date": "2021-10-27", "close": 0.24012, "volume": 1637.0}, {"date": "2021-10-28", "close": 0.232116, "volume": 2499.0}, {"date": "2021-11-01", "close": 0.24012, "volume": 3748.0}, {"date": "2021-11-02", "close": 0.232116, "volume": 5410.0}, {"date": "2021-11-03", "close": 0.236118, "volume": 2541.0}, {"date": "2021-11-04", "close": 0.236118, "volume": 87829.0}, {"date": "2021-11-05", "close": 0.236118, "volume": 43728.0}, {"date": "2021-11-08", "close": 0.216108, "volume": 13493.0}, {"date": "2021-11-09", "close": 0.216108, "volume": 8746.0}, {"date": "2021-11-10", "close": 0.208104, "volume": 15440.0}, {"date": "2021-11-11", "close": 0.24012, "volume": 44443.0}, {"date": "2021-11-12", "close": 0.24012, "volume": 2249.0}, {"date": "2021-11-15", "close": 0.24012, "volume": 31798.0}, {"date": "2021-11-18", "close": 0.228114, "volume": 8382.0}, {"date": "2021-11-19", "close": 0.232116, "volume": 1249.0}, {"date": "2021-11-22", "close": 0.216108, "volume": 2881.0}, {"date": "2021-11-23", "close": 0.2001, "volume": 53522.0}, {"date": "2021-11-24", "close": 0.208104, "volume": 39133.0}, {"date": "2021-11-25", "close": 0.192096, "volume": 12013.0}, {"date": "2021-11-26", "close": 0.208104, "volume": 48509.0}, {"date": "2021-11-29", "close": 0.2001, "volume": 3178.0}, {"date": "2021-11-30", "close": 0.2001, "volume": 1603.0}, {"date": "2021-12-01", "close": 0.2001, "volume": 31174.0}, {"date": "2021-12-02", "close": 0.2001, "volume": 6872.0}, {"date": "2021-12-06", "close": 0.208104, "volume": 65640.0}, {"date": "2021-12-07", "close": 0.212106, "volume": 23524.0}, {"date": "2021-12-08", "close": 0.208104, "volume": 19462.0}, {"date": "2021-12-09", "close": 0.208104, "volume": 2750.0}, {"date": "2021-12-10", "close": 0.216108, "volume": 20057.0}, {"date": "2021-12-13", "close": 0.22011, "volume": 20837.0}, {"date": "2021-12-15", "close": 0.216108, "volume": 14.0}, {"date": "2021-12-16", "close": 0.216108, "volume": 16590.0}, {"date": "2021-12-20", "close": 0.208104, "volume": 3716.0}, {"date": "2021-12-22", "close": 0.208104, "volume": 32622.0}, {"date": "2021-12-23", "close": 0.2001, "volume": 1249.0}, {"date": "2021-12-29", "close": 0.216108, "volume": 6298.0}, {"date": "2021-12-30", "close": 0.212106, "volume": 1000.0}, {"date": "2021-12-31", "close": 0.212106, "volume": 7124.0}, {"date": "2022-01-05", "close": 0.212106, "volume": 19648.0}, {"date": "2022-01-06", "close": 0.208104, "volume": 56848.0}, {"date": "2022-01-07", "close": 0.208104, "volume": 3123.0}, {"date": "2022-01-10", "close": 0.208104, "volume": 13225.0}, {"date": "2022-01-11", "close": 0.208104, "volume": 58395.0}, {"date": "2022-01-13", "close": 0.22011, "volume": 86183.0}, {"date": "2022-01-14", "close": 0.216108, "volume": 2784.0}, {"date": "2022-01-17", "close": 0.236118, "volume": 46753.0}, {"date": "2022-01-18", "close": 0.236118, "volume": 6247.0}, {"date": "2022-01-19", "close": 0.232116, "volume": 12016.0}, {"date": "2022-01-20", "close": 0.244122, "volume": 3504.0}, {"date": "2022-01-24", "close": 0.232116, "volume": 24273.0}, {"date": "2022-01-25", "close": 0.224112, "volume": 2499.0}, {"date": "2022-01-28", "close": 0.224112, "volume": 1874.0}, {"date": "2022-01-31", "close": 0.208104, "volume": 63337.0}, {"date": "2022-02-01", "close": 0.232116, "volume": 16955.0}, {"date": "2022-02-02", "close": 0.232116, "volume": 12.0}, {"date": "2022-02-08", "close": 0.22011, "volume": 6538.0}, {"date": "2022-02-09", "close": 0.2001, "volume": 404569.0}, {"date": "2022-02-10", "close": 0.2001, "volume": 15106.0}, {"date": "2022-02-14", "close": 0.224112, "volume": 66933.0}, {"date": "2022-02-15", "close": 0.208104, "volume": 72854.0}, {"date": "2022-02-17", "close": 0.192096, "volume": 53822.0}, {"date": "2022-02-18", "close": 0.192096, "volume": 62469.0}, {"date": "2022-02-21", "close": 0.192096, "volume": 114068.0}, {"date": "2022-02-22", "close": 0.192096, "volume": 35006.0}, {"date": "2022-02-23", "close": 0.192096, "volume": 4735.0}, {"date": "2022-02-24", "close": 0.168084, "volume": 108872.0}, {"date": "2022-02-25", "close": 0.196098, "volume": 79824.0}, {"date": "2022-02-28", "close": 0.168084, "volume": 417796.0}, {"date": "2022-03-01", "close": 0.16008, "volume": 412851.0}, {"date": "2022-03-02", "close": 0.16008, "volume": 395121.0}, {"date": "2022-03-03", "close": 0.152076, "volume": 192787.0}, {"date": "2022-03-04", "close": 0.152076, "volume": 159105.0}, {"date": "2022-03-07", "close": 0.144072, "volume": 93982.0}, {"date": "2022-03-08", "close": 0.14007, "volume": 86737.0}, {"date": "2022-03-09", "close": 0.136068, "volume": 24988.0}, {"date": "2022-03-10", "close": 0.132066, "volume": 138899.0}, {"date": "2022-03-11", "close": 0.14007, "volume": 156604.0}, {"date": "2022-03-14", "close": 0.132066, "volume": 202063.0}, {"date": "2022-03-15", "close": 0.136068, "volume": 80768.0}, {"date": "2022-03-16", "close": 0.136068, "volume": 60099.0}, {"date": "2022-03-17", "close": 0.132066, "volume": 85990.0}, {"date": "2022-03-18", "close": 0.128064, "volume": 110588.0}, {"date": "2022-03-21", "close": 0.128064, "volume": 240356.0}, {"date": "2022-03-22", "close": 0.128064, "volume": 363421.0}, {"date": "2022-03-23", "close": 0.132066, "volume": 56597.0}, {"date": "2022-03-24", "close": 0.132066, "volume": 53456.0}, {"date": "2022-03-25", "close": 0.128064, "volume": 122817.0}, {"date": "2022-03-28", "close": 0.132066, "volume": 24988.0}, {"date": "2022-03-29", "close": 0.128064, "volume": 7651.0}, {"date": "2022-03-30", "close": 0.128064, "volume": 211144.0}, {"date": "2022-04-01", "close": 0.128064, "volume": 90182.0}, {"date": "2022-04-04", "close": 0.124062, "volume": 152887.0}, {"date": "2022-04-05", "close": 0.128064, "volume": 161960.0}, {"date": "2022-04-06", "close": 0.128064, "volume": 13938.0}, {"date": "2022-04-07", "close": 0.124062, "volume": 34623.0}, {"date": "2022-04-08", "close": 0.124062, "volume": 64548.0}, {"date": "2022-04-12", "close": 0.12006, "volume": 48412.0}, {"date": "2022-04-13", "close": 0.124062, "volume": 55797.0}, {"date": "2022-04-14", "close": 0.112056, "volume": 136404.0}, {"date": "2022-04-19", "close": 0.112056, "volume": 415249.0}, {"date": "2022-04-20", "close": 0.116058, "volume": 464934.0}, {"date": "2022-04-21", "close": 0.112056, "volume": 32035.0}, {"date": "2022-04-22", "close": 0.112056, "volume": 13781.0}, {"date": "2022-04-26", "close": 0.10005, "volume": 169505.0}, {"date": "2022-04-27", "close": 0.104052, "volume": 210412.0}, {"date": "2022-04-28", "close": 0.104052, "volume": 9135.0}, {"date": "2022-04-29", "close": 0.108054, "volume": 125499.0}, {"date": "2022-05-02", "close": 0.108054, "volume": 1609.0}, {"date": "2022-05-03", "close": 0.108054, "volume": 4.0}, {"date": "2022-05-04", "close": 0.108054, "volume": 31.0}, {"date": "2022-05-05", "close": 0.116058, "volume": 2499.0}, {"date": "2022-05-06", "close": 0.128064, "volume": 5505.0}, {"date": "2022-05-10", "close": 0.128064, "volume": 361.0}, {"date": "2022-05-11", "close": 0.108054, "volume": 46852.0}, {"date": "2022-05-12", "close": 0.108054, "volume": 5727.0}, {"date": "2022-05-16", "close": 0.128064, "volume": 15617.0}, {"date": "2022-05-17", "close": 0.116058, "volume": 4970.0}, {"date": "2022-05-19", "close": 0.12006, "volume": 71073.0}, {"date": "2022-05-20", "close": 0.124062, "volume": 15399.0}, {"date": "2022-05-23", "close": 0.12006, "volume": 6246.0}, {"date": "2022-05-24", "close": 0.128064, "volume": 4793.0}, {"date": "2022-05-25", "close": 0.132066, "volume": 7977.0}, {"date": "2022-05-26", "close": 0.128064, "volume": 12617.0}, {"date": "2022-05-27", "close": 0.136068, "volume": 148465.0}, {"date": "2022-05-30", "close": 0.144072, "volume": 80950.0}, {"date": "2022-05-31", "close": 0.136068, "volume": 38644.0}, {"date": "2022-06-01", "close": 0.124062, "volume": 2652.0}, {"date": "2022-06-02", "close": 0.12006, "volume": 2745.0}, {"date": "2022-06-06", "close": 0.132066, "volume": 348676.0}, {"date": "2022-06-08", "close": 0.132066, "volume": 1328.0}, {"date": "2022-06-09", "close": 0.132066, "volume": 2499.0}, {"date": "2022-06-14", "close": 0.132066, "volume": 12460.0}, {"date": "2022-06-15", "close": 0.124062, "volume": 56424.0}, {"date": "2022-06-16", "close": 0.12006, "volume": 79089.0}, {"date": "2022-06-17", "close": 0.112056, "volume": 23873.0}, {"date": "2022-06-20", "close": 0.108054, "volume": 45274.0}, {"date": "2022-06-21", "close": 0.116058, "volume": 80561.0}, {"date": "2022-06-22", "close": 0.116058, "volume": 113693.0}, {"date": "2022-06-24", "close": 0.116058, "volume": 19989.0}, {"date": "2022-06-27", "close": 0.116058, "volume": 43853.0}, {"date": "2022-06-28", "close": 0.112056, "volume": 66529.0}, {"date": "2022-06-29", "close": 0.10005, "volume": 14761.0}, {"date": "2022-06-30", "close": 0.092046, "volume": 87384.0}, {"date": "2022-07-01", "close": 0.096048, "volume": 17501.0}, {"date": "2022-07-04", "close": 0.092046, "volume": 22328.0}, {"date": "2022-07-05", "close": 0.10005, "volume": 4383.0}, {"date": "2022-07-06", "close": 0.108054, "volume": 2400.0}, {"date": "2022-07-07", "close": 0.108054, "volume": 54445.0}, {"date": "2022-07-08", "close": 0.108054, "volume": 4943.0}, {"date": "2022-07-11", "close": 0.108054, "volume": 22489.0}, {"date": "2022-07-13", "close": 0.144072, "volume": 25007.0}, {"date": "2022-07-14", "close": 0.128064, "volume": 10567.0}, {"date": "2022-07-15", "close": 0.124062, "volume": 8101.0}, {"date": "2022-07-18", "close": 0.128064, "volume": 65592.0}, {"date": "2022-07-19", "close": 0.12006, "volume": 26237.0}, {"date": "2022-07-22", "close": 0.144072, "volume": 104293.0}, {"date": "2022-07-25", "close": 0.14007, "volume": 18428.0}, {"date": "2022-07-27", "close": 0.128064, "volume": 10287.0}, {"date": "2022-07-28", "close": 0.152076, "volume": 114114.0}, {"date": "2022-07-29", "close": 0.132066, "volume": 290702.0}, {"date": "2022-08-03", "close": 0.16008, "volume": 50024.0}, {"date": "2022-08-04", "close": 0.148074, "volume": 49963.0}, {"date": "2022-08-05", "close": 0.14007, "volume": 166129.0}, {"date": "2022-08-08", "close": 0.14007, "volume": 65109.0}, {"date": "2022-08-09", "close": 0.14007, "volume": 8121.0}, {"date": "2022-08-12", "close": 0.14007, "volume": 19990.0}, {"date": "2022-08-16", "close": 0.136068, "volume": 3748.0}, {"date": "2022-08-18", "close": 0.136068, "volume": 9023.0}, {"date": "2022-08-19", "close": 0.124062, "volume": 94731.0}, {"date": "2022-08-22", "close": 0.144072, "volume": 3748.0}, {"date": "2022-08-23", "close": 0.128064, "volume": 6892.0}, {"date": "2022-08-24", "close": 0.128064, "volume": 550.0}, {"date": "2022-08-26", "close": 0.132066, "volume": 172.0}, {"date": "2022-08-30", "close": 0.124062, "volume": 19990.0}, {"date": "2022-08-31", "close": 0.12006, "volume": 6872.0}, {"date": "2022-09-01", "close": 0.108054, "volume": 511929.0}, {"date": "2022-09-02", "close": 0.092046, "volume": 259487.0}, {"date": "2022-09-05", "close": 0.096048, "volume": 68713.0}, {"date": "2022-09-06", "close": 0.10005, "volume": 170306.0}, {"date": "2022-09-08", "close": 0.096048, "volume": 247604.0}, {"date": "2022-09-09", "close": 0.096048, "volume": 7577.0}, {"date": "2022-09-12", "close": 0.096048, "volume": 150132.0}, {"date": "2022-09-13", "close": 0.12006, "volume": 11273.0}, {"date": "2022-09-14", "close": 0.10005, "volume": 27501.0}, {"date": "2022-09-16", "close": 0.104052, "volume": 12494.0}, {"date": "2022-09-19", "close": 0.10005, "volume": 6247.0}, {"date": "2022-09-21", "close": 0.096048, "volume": 62469.0}, {"date": "2022-09-27", "close": 0.104052, "volume": 4.0}, {"date": "2022-09-28", "close": 0.104052, "volume": 11244.0}, {"date": "2022-09-30", "close": 0.104052, "volume": 1374.0}, {"date": "2022-10-03", "close": 0.104052, "volume": 37309.0}, {"date": "2022-10-05", "close": 0.104052, "volume": 11244.0}, {"date": "2022-10-06", "close": 0.112056, "volume": 124938.0}, {"date": "2022-10-10", "close": 0.112056, "volume": 902.0}, {"date": "2022-10-11", "close": 0.104052, "volume": 91954.0}, {"date": "2022-10-17", "close": 0.112056, "volume": 16117.0}, {"date": "2022-10-18", "close": 0.112056, "volume": 4373.0}, {"date": "2022-10-19", "close": 0.112056, "volume": 4660.0}, {"date": "2022-10-21", "close": 0.104052, "volume": 12494.0}, {"date": "2022-10-24", "close": 0.088044, "volume": 113052.0}, {"date": "2022-10-25", "close": 0.088044, "volume": 26539.0}, {"date": "2022-10-26", "close": 0.092046, "volume": 49975.0}, {"date": "2022-10-27", "close": 0.088044, "volume": 62469.0}, {"date": "2022-10-31", "close": 0.088044, "volume": 15676.0}, {"date": "2022-11-02", "close": 0.088044, "volume": 4204.0}, {"date": "2022-11-03", "close": 0.088044, "volume": 2201.0}, {"date": "2022-11-04", "close": 0.088044, "volume": 4203.0}, {"date": "2022-11-08", "close": 0.088044, "volume": 73894.0}, {"date": "2022-11-09", "close": 0.088044, "volume": 843.0}, {"date": "2022-11-10", "close": 0.088044, "volume": 22.0}, {"date": "2022-11-11", "close": 0.096048, "volume": 1.0}, {"date": "2022-11-15", "close": 0.10005, "volume": 4998.0}, {"date": "2022-11-16", "close": 0.092046, "volume": 6497.0}, {"date": "2022-11-17", "close": 0.104052, "volume": 134585.0}, {"date": "2022-11-18", "close": 0.112056, "volume": 161238.0}, {"date": "2022-11-21", "close": 0.12006, "volume": 10401.0}, {"date": "2022-11-22", "close": 0.116058, "volume": 1236.0}, {"date": "2022-11-24", "close": 0.12006, "volume": 60195.0}, {"date": "2022-11-25", "close": 0.132066, "volume": 2395.0}, {"date": "2022-11-28", "close": 0.132066, "volume": 76014.0}, {"date": "2022-11-29", "close": 0.132066, "volume": 807.0}, {"date": "2022-11-30", "close": 0.12006, "volume": 18741.0}, {"date": "2022-12-01", "close": 0.128064, "volume": 117.0}, {"date": "2022-12-07", "close": 0.112056, "volume": 7915.0}, {"date": "2022-12-08", "close": 0.104052, "volume": 106341.0}, {"date": "2022-12-14", "close": 0.112056, "volume": 5.0}, {"date": "2022-12-15", "close": 0.104052, "volume": 25737.0}, {"date": "2022-12-20", "close": 0.104052, "volume": 7373.0}, {"date": "2022-12-21", "close": 0.10005, "volume": 11668.0}, {"date": "2022-12-29", "close": 0.104052, "volume": 176181.0}, {"date": "2022-12-30", "close": 0.096048, "volume": 103446.0}, {"date": "2023-01-03", "close": 0.11, "volume": 357600.0}, {"date": "2023-01-04", "close": 0.1, "volume": 2042.0}, {"date": "2023-01-06", "close": 0.12, "volume": 13539.0}, {"date": "2023-01-09", "close": 0.105, "volume": 88589.0}, {"date": "2023-01-10", "close": 0.105, "volume": 32837.0}, {"date": "2023-01-12", "close": 0.125, "volume": 85000.0}, {"date": "2023-01-13", "close": 0.105, "volume": 50426.0}, {"date": "2023-01-16", "close": 0.105, "volume": 11562.0}, {"date": "2023-01-17", "close": 0.105, "volume": 2003.0}, {"date": "2023-01-18", "close": 0.115, "volume": 21594.0}, {"date": "2023-01-19", "close": 0.105, "volume": 57437.0}, {"date": "2023-01-20", "close": 0.12, "volume": 19501.0}, {"date": "2023-01-23", "close": 0.105, "volume": 25000.0}, {"date": "2023-01-24", "close": 0.1, "volume": 25000.0}, {"date": "2023-01-25", "close": 0.099, "volume": 61207.0}, {"date": "2023-01-27", "close": 0.1, "volume": 22860.0}, {"date": "2023-01-30", "close": 0.09, "volume": 112650.0}, {"date": "2023-01-31", "close": 0.087, "volume": 46298.0}, {"date": "2023-02-01", "close": 0.07, "volume": 233209.0}, {"date": "2023-02-02", "close": 0.075, "volume": 107105.0}, {"date": "2023-02-03", "close": 0.08, "volume": 50747.0}, {"date": "2023-02-06", "close": 0.086, "volume": 38312.0}, {"date": "2023-02-07", "close": 0.093, "volume": 51967.0}, {"date": "2023-02-08", "close": 0.1, "volume": 141590.0}, {"date": "2023-02-09", "close": 0.1, "volume": 232352.0}, {"date": "2023-02-10", "close": 0.105, "volume": 20698.0}, {"date": "2023-02-13", "close": 0.1, "volume": 108288.0}, {"date": "2023-02-14", "close": 0.1, "volume": 18030.0}, {"date": "2023-02-15", "close": 0.105, "volume": 6836.0}, {"date": "2023-02-16", "close": 0.105, "volume": 100779.0}, {"date": "2023-02-17", "close": 0.105, "volume": 19535.0}, {"date": "2023-02-21", "close": 0.115, "volume": 60358.0}, {"date": "2023-02-22", "close": 0.115, "volume": 20785.0}, {"date": "2023-02-23", "close": 0.11, "volume": 2344.0}, {"date": "2023-02-24", "close": 0.12, "volume": 247502.0}, {"date": "2023-02-27", "close": 0.11, "volume": 39132.0}, {"date": "2023-02-28", "close": 0.11, "volume": 2946.0}, {"date": "2023-03-01", "close": 0.12, "volume": 30042.0}, {"date": "2023-03-02", "close": 0.12, "volume": 110263.0}, {"date": "2023-03-03", "close": 0.115, "volume": 5080.0}, {"date": "2023-03-06", "close": 0.12, "volume": 9792.0}, {"date": "2023-03-08", "close": 0.11, "volume": 34689.0}, {"date": "2023-03-09", "close": 0.1, "volume": 54105.0}, {"date": "2023-03-10", "close": 0.095, "volume": 97203.0}, {"date": "2023-03-14", "close": 0.084, "volume": 258597.0}, {"date": "2023-03-15", "close": 0.093, "volume": 1021.0}, {"date": "2023-03-20", "close": 0.088, "volume": 194.0}, {"date": "2023-03-21", "close": 0.088, "volume": 19476.0}, {"date": "2023-03-22", "close": 0.095, "volume": 35269.0}, {"date": "2023-03-23", "close": 0.09, "volume": 208.0}, {"date": "2023-03-27", "close": 0.093, "volume": 66501.0}, {"date": "2023-03-28", "close": 0.096, "volume": 4213.0}, {"date": "2023-03-29", "close": 0.1, "volume": 69313.0}, {"date": "2023-03-30", "close": 0.11, "volume": 49727.0}, {"date": "2023-03-31", "close": 0.11, "volume": 50000.0}, {"date": "2023-04-03", "close": 0.12, "volume": 189246.0}, {"date": "2023-04-04", "close": 0.115, "volume": 176695.0}, {"date": "2023-04-05", "close": 0.13, "volume": 8916.0}, {"date": "2023-04-06", "close": 0.115, "volume": 3028.0}, {"date": "2023-04-11", "close": 0.12, "volume": 772.0}, {"date": "2023-04-13", "close": 0.12, "volume": 30500.0}, {"date": "2023-04-14", "close": 0.12, "volume": 1000.0}, {"date": "2023-04-17", "close": 0.12, "volume": 6000.0}, {"date": "2023-04-19", "close": 0.12, "volume": 13207.0}, {"date": "2023-04-20", "close": 0.12, "volume": 1000.0}, {"date": "2023-04-24", "close": 0.135, "volume": 146226.0}, {"date": "2023-04-26", "close": 0.115, "volume": 6470.0}, {"date": "2023-04-27", "close": 0.12, "volume": 10845.0}, {"date": "2023-04-28", "close": 0.12, "volume": 56660.0}, {"date": "2023-05-01", "close": 0.12, "volume": 6507.0}, {"date": "2023-05-02", "close": 0.125, "volume": 290370.0}, {"date": "2023-05-03", "close": 0.125, "volume": 123787.0}, {"date": "2023-05-08", "close": 0.14, "volume": 42179.0}, {"date": "2023-05-09", "close": 0.13, "volume": 60196.0}, {"date": "2023-05-12", "close": 0.135, "volume": 11052.0}, {"date": "2023-05-16", "close": 0.13, "volume": 30000.0}, {"date": "2023-05-17", "close": 0.13, "volume": 13998.0}, {"date": "2023-05-18", "close": 0.115, "volume": 88350.0}, {"date": "2023-05-22", "close": 0.125, "volume": 4134.0}, {"date": "2023-05-23", "close": 0.135, "volume": 15100.0}, {"date": "2023-05-24", "close": 0.14, "volume": 9999.0}, {"date": "2023-05-25", "close": 0.135, "volume": 82718.0}, {"date": "2023-05-26", "close": 0.135, "volume": 2892.0}, {"date": "2023-05-29", "close": 0.13, "volume": 60786.0}, {"date": "2023-05-30", "close": 0.125, "volume": 6200.0}, {"date": "2023-05-31", "close": 0.125, "volume": 4000.0}, {"date": "2023-06-01", "close": 0.135, "volume": 40466.0}, {"date": "2023-06-05", "close": 0.13, "volume": 2355.0}, {"date": "2023-06-06", "close": 0.125, "volume": 161.0}, {"date": "2023-06-07", "close": 0.125, "volume": 1501.0}, {"date": "2023-06-08", "close": 0.125, "volume": 70094.0}, {"date": "2023-06-13", "close": 0.125, "volume": 630.0}, {"date": "2023-06-14", "close": 0.13, "volume": 8003.0}, {"date": "2023-06-15", "close": 0.13, "volume": 100321.0}, {"date": "2023-06-16", "close": 0.125, "volume": 10890.0}, {"date": "2023-06-19", "close": 0.125, "volume": 56511.0}, {"date": "2023-06-21", "close": 0.125, "volume": 10000.0}, {"date": "2023-06-22", "close": 0.125, "volume": 116274.0}, {"date": "2023-06-26", "close": 0.12, "volume": 6000.0}, {"date": "2023-06-27", "close": 0.12, "volume": 5000.0}, {"date": "2023-06-29", "close": 0.12, "volume": 115527.0}, {"date": "2023-07-05", "close": 0.125, "volume": 393.0}, {"date": "2023-07-06", "close": 0.12, "volume": 2529.0}, {"date": "2023-07-10", "close": 0.12, "volume": 5000.0}, {"date": "2023-07-11", "close": 0.1225, "volume": 7286.0}, {"date": "2023-07-12", "close": 0.12, "volume": 12108.0}, {"date": "2023-07-13", "close": 0.125, "volume": 98067.0}, {"date": "2023-07-14", "close": 0.14, "volume": 83737.0}, {"date": "2023-07-17", "close": 0.14, "volume": 6378.0}, {"date": "2023-07-18", "close": 0.14, "volume": 13536.0}, {"date": "2023-07-24", "close": 0.13, "volume": 4102.0}, {"date": "2023-07-25", "close": 0.13, "volume": 142856.0}, {"date": "2023-07-28", "close": 0.12, "volume": 31594.0}, {"date": "2023-07-31", "close": 0.12, "volume": 4500.0}, {"date": "2023-08-01", "close": 0.12, "volume": 31866.0}, {"date": "2023-08-07", "close": 0.13, "volume": 66834.0}, {"date": "2023-08-09", "close": 0.12, "volume": 101801.0}, {"date": "2023-08-14", "close": 0.12, "volume": 68435.0}, {"date": "2023-08-15", "close": 0.115, "volume": 66158.0}, {"date": "2023-08-16", "close": 0.115, "volume": 1000.0}, {"date": "2023-08-18", "close": 0.12, "volume": 100000.0}, {"date": "2023-08-21", "close": 0.115, "volume": 99314.0}, {"date": "2023-08-22", "close": 0.115, "volume": 5746.0}, {"date": "2023-08-23", "close": 0.115, "volume": 1.0}, {"date": "2023-08-24", "close": 0.11, "volume": 16478.0}, {"date": "2023-08-30", "close": 0.12, "volume": 42000.0}, {"date": "2023-08-31", "close": 0.12, "volume": 183316.0}, {"date": "2023-09-01", "close": 0.13, "volume": 96000.0}, {"date": "2023-09-04", "close": 0.135, "volume": 35103.0}, {"date": "2023-09-05", "close": 0.13, "volume": 15867.0}, {"date": "2023-09-07", "close": 0.125, "volume": 7800.0}, {"date": "2023-09-08", "close": 0.125, "volume": 400848.0}, {"date": "2023-09-11", "close": 0.125, "volume": 3968.0}, {"date": "2023-09-12", "close": 0.125, "volume": 19042.0}, {"date": "2023-09-13", "close": 0.125, "volume": 5.0}, {"date": "2023-09-18", "close": 0.12, "volume": 2944.0}, {"date": "2023-09-20", "close": 0.14, "volume": 82393.0}, {"date": "2023-09-21", "close": 0.14, "volume": 13970.0}, {"date": "2023-09-22", "close": 0.13, "volume": 2895.0}, {"date": "2023-09-25", "close": 0.13, "volume": 2000.0}, {"date": "2023-09-26", "close": 0.13, "volume": 60466.0}, {"date": "2023-09-28", "close": 0.14, "volume": 2.0}, {"date": "2023-10-02", "close": 0.14, "volume": 17.0}, {"date": "2023-10-03", "close": 0.135, "volume": 2300.0}, {"date": "2023-10-05", "close": 0.12, "volume": 15000.0}, {"date": "2023-10-06", "close": 0.12, "volume": 2750.0}, {"date": "2023-10-10", "close": 0.125, "volume": 1001.0}, {"date": "2023-10-12", "close": 0.12, "volume": 4.0}, {"date": "2023-10-16", "close": 0.125, "volume": 2031.0}, {"date": "2023-10-18", "close": 0.125, "volume": 70.0}, {"date": "2023-10-19", "close": 0.125, "volume": 12362.0}, {"date": "2023-10-24", "close": 0.125, "volume": 17737.0}, {"date": "2023-10-25", "close": 0.125, "volume": 1000.0}, {"date": "2023-10-26", "close": 0.13, "volume": 2.0}, {"date": "2023-10-27", "close": 0.13, "volume": 1507.0}, {"date": "2023-11-01", "close": 0.13, "volume": 4756.0}, {"date": "2023-11-02", "close": 0.14, "volume": 2.0}, {"date": "2023-11-08", "close": 0.14, "volume": 605.0}, {"date": "2023-11-09", "close": 0.135, "volume": 58145.0}, {"date": "2023-11-14", "close": 0.125, "volume": 2067.0}, {"date": "2023-11-15", "close": 0.13, "volume": 48897.0}, {"date": "2023-11-16", "close": 0.14, "volume": 34.0}, {"date": "2023-11-17", "close": 0.145, "volume": 190884.0}, {"date": "2023-11-22", "close": 0.145, "volume": 27402.0}, {"date": "2023-11-23", "close": 0.15, "volume": 25092.0}, {"date": "2023-11-24", "close": 0.145, "volume": 174186.0}, {"date": "2023-11-27", "close": 0.145, "volume": 286.0}, {"date": "2023-11-28", "close": 0.16, "volume": 117797.0}, {"date": "2023-11-29", "close": 0.145, "volume": 30000.0}, {"date": "2023-11-30", "close": 0.16, "volume": 3.0}, {"date": "2023-12-01", "close": 0.15, "volume": 2000.0}, {"date": "2023-12-04", "close": 0.16, "volume": 223231.0}, {"date": "2023-12-05", "close": 0.16, "volume": 5301.0}, {"date": "2023-12-06", "close": 0.15, "volume": 4620.0}, {"date": "2023-12-07", "close": 0.15, "volume": 4.0}, {"date": "2023-12-08", "close": 0.15, "volume": 1681.0}, {"date": "2023-12-12", "close": 0.15, "volume": 50752.0}, {"date": "2023-12-13", "close": 0.15, "volume": 973.0}, {"date": "2023-12-14", "close": 0.15, "volume": 34200.0}, {"date": "2023-12-15", "close": 0.15, "volume": 20000.0}, {"date": "2023-12-18", "close": 0.15, "volume": 1397.0}, {"date": "2023-12-19", "close": 0.15, "volume": 3300.0}, {"date": "2023-12-21", "close": 0.165, "volume": 63008.0}, {"date": "2023-12-22", "close": 0.18, "volume": 94140.0}, {"date": "2023-12-27", "close": 0.175, "volume": 9544.0}, {"date": "2023-12-28", "close": 0.175, "volume": 9.0}, {"date": "2024-01-02", "close": 0.175, "volume": 58007.0}, {"date": "2024-01-03", "close": 0.175, "volume": 196.0}, {"date": "2024-01-04", "close": 0.175, "volume": 68.0}, {"date": "2024-01-05", "close": 0.175, "volume": 5000.0}, {"date": "2024-01-08", "close": 0.155, "volume": 27899.0}, {"date": "2024-01-10", "close": 0.155, "volume": 10159.0}, {"date": "2024-01-11", "close": 0.15, "volume": 68.0}, {"date": "2024-01-12", "close": 0.15, "volume": 94.0}, {"date": "2024-01-17", "close": 0.15, "volume": 30108.0}, {"date": "2024-01-18", "close": 0.1525, "volume": 7587.0}, {"date": "2024-01-19", "close": 0.15, "volume": 10693.0}, {"date": "2024-01-22", "close": 0.155, "volume": 22638.0}, {"date": "2024-01-23", "close": 0.15, "volume": 143696.0}, {"date": "2024-01-25", "close": 0.15, "volume": 35.0}, {"date": "2024-01-29", "close": 0.15, "volume": 5000.0}, {"date": "2024-01-30", "close": 0.15, "volume": 328.0}, {"date": "2024-02-01", "close": 0.13, "volume": 2421.0}, {"date": "2024-02-02", "close": 0.14, "volume": 1500.0}, {"date": "2024-02-05", "close": 0.14, "volume": 385.0}, {"date": "2024-02-06", "close": 0.14, "volume": 6965.0}, {"date": "2024-02-07", "close": 0.15, "volume": 4087.0}, {"date": "2024-02-08", "close": 0.13, "volume": 17846.0}, {"date": "2024-02-09", "close": 0.14, "volume": 652.0}, {"date": "2024-02-13", "close": 0.125, "volume": 337.0}, {"date": "2024-02-15", "close": 0.13, "volume": 94957.0}, {"date": "2024-02-16", "close": 0.12, "volume": 65426.0}, {"date": "2024-02-19", "close": 0.125, "volume": 735.0}, {"date": "2024-02-20", "close": 0.12, "volume": 1970.0}, {"date": "2024-02-23", "close": 0.125, "volume": 7129.0}, {"date": "2024-02-26", "close": 0.13, "volume": 700.0}, {"date": "2024-02-27", "close": 0.13, "volume": 3277.0}, {"date": "2024-02-28", "close": 0.12, "volume": 4003.0}, {"date": "2024-03-01", "close": 0.125, "volume": 2.0}, {"date": "2024-03-04", "close": 0.13, "volume": 7344.0}, {"date": "2024-03-06", "close": 0.13, "volume": 189.0}, {"date": "2024-03-07", "close": 0.125, "volume": 4.0}, {"date": "2024-03-08", "close": 0.12, "volume": 134113.0}, {"date": "2024-03-11", "close": 0.12, "volume": 500.0}, {"date": "2024-03-13", "close": 0.12, "volume": 1140.0}, {"date": "2024-03-14", "close": 0.13, "volume": 6821.0}, {"date": "2024-03-15", "close": 0.12, "volume": 1387.0}, {"date": "2024-03-22", "close": 0.12, "volume": 11400.0}, {"date": "2024-03-25", "close": 0.12, "volume": 7800.0}, {"date": "2024-03-26", "close": 0.125, "volume": 2.0}, {"date": "2024-03-27", "close": 0.12, "volume": 42.0}, {"date": "2024-03-28", "close": 0.11, "volume": 4081.0}, {"date": "2024-04-02", "close": 0.125, "volume": 2641.0}, {"date": "2024-04-04", "close": 0.12, "volume": 82041.0}, {"date": "2024-04-05", "close": 0.125, "volume": 6282.0}, {"date": "2024-04-12", "close": 0.115, "volume": 9999.0}, {"date": "2024-04-16", "close": 0.105, "volume": 100548.0}, {"date": "2024-04-17", "close": 0.099, "volume": 197263.0}, {"date": "2024-04-18", "close": 0.099, "volume": 86235.0}, {"date": "2024-04-19", "close": 0.11, "volume": 202180.0}, {"date": "2024-04-22", "close": 0.125, "volume": 83577.0}, {"date": "2024-04-23", "close": 0.125, "volume": 14000.0}, {"date": "2024-04-24", "close": 0.125, "volume": 20311.0}, {"date": "2024-04-26", "close": 0.125, "volume": 80.0}, {"date": "2024-04-29", "close": 0.11, "volume": 10184.0}, {"date": "2024-05-01", "close": 0.105, "volume": 5000.0}, {"date": "2024-05-02", "close": 0.105, "volume": 600.0}, {"date": "2024-05-03", "close": 0.11, "volume": 9183.0}, {"date": "2024-05-06", "close": 0.11, "volume": 15829.0}, {"date": "2024-05-07", "close": 0.11, "volume": 93007.0}, {"date": "2024-05-09", "close": 0.11, "volume": 2.0}, {"date": "2024-05-10", "close": 0.11, "volume": 14000.0}, {"date": "2024-05-14", "close": 0.105, "volume": 5775.0}, {"date": "2024-05-16", "close": 0.105, "volume": 3325.0}, {"date": "2024-05-17", "close": 0.105, "volume": 4593.0}, {"date": "2024-05-20", "close": 0.11, "volume": 72.0}, {"date": "2024-05-21", "close": 0.11, "volume": 14729.0}, {"date": "2024-05-23", "close": 0.105, "volume": 22.0}, {"date": "2024-05-27", "close": 0.11, "volume": 87.0}, {"date": "2024-05-28", "close": 0.105, "volume": 2375.0}, {"date": "2024-05-31", "close": 0.11, "volume": 3.0}, {"date": "2024-06-05", "close": 0.1, "volume": 91096.0}, {"date": "2024-06-06", "close": 0.12, "volume": 112186.0}, {"date": "2024-06-07", "close": 0.11, "volume": 62292.0}, {"date": "2024-06-11", "close": 0.097, "volume": 138213.0}, {"date": "2024-06-12", "close": 0.098, "volume": 3000.0}, {"date": "2024-06-13", "close": 0.105, "volume": 38273.0}, {"date": "2024-06-14", "close": 0.105, "volume": 525.0}, {"date": "2024-06-17", "close": 0.1, "volume": 680.0}, {"date": "2024-06-18", "close": 0.1, "volume": 555.0}, {"date": "2024-06-19", "close": 0.098, "volume": 2186.0}, {"date": "2024-06-20", "close": 0.097, "volume": 13127.0}, {"date": "2024-06-21", "close": 0.105, "volume": 86736.0}, {"date": "2024-06-24", "close": 0.105, "volume": 468.0}, {"date": "2024-06-25", "close": 0.097, "volume": 37894.0}, {"date": "2024-06-26", "close": 0.1, "volume": 212150.0}, {"date": "2024-06-27", "close": 0.1, "volume": 2784.0}, {"date": "2024-06-28", "close": 0.097, "volume": 296.0}, {"date": "2024-07-01", "close": 0.096, "volume": 789.0}, {"date": "2024-07-03", "close": 0.095, "volume": 3998.0}, {"date": "2024-07-05", "close": 0.093, "volume": 20000.0}, {"date": "2024-07-08", "close": 0.095, "volume": 15192.0}, {"date": "2024-07-09", "close": 0.098, "volume": 97418.0}, {"date": "2024-07-10", "close": 0.095, "volume": 9165.0}, {"date": "2024-07-11", "close": 0.097, "volume": 46503.0}, {"date": "2024-07-16", "close": 0.092, "volume": 1000.0}, {"date": "2024-07-18", "close": 0.099, "volume": 27778.0}, {"date": "2024-07-19", "close": 0.094, "volume": 14393.0}, {"date": "2024-07-22", "close": 0.099, "volume": 16.0}, {"date": "2024-07-23", "close": 0.094, "volume": 25730.0}, {"date": "2024-07-24", "close": 0.094, "volume": 54327.0}, {"date": "2024-07-29", "close": 0.1, "volume": 197.0}, {"date": "2024-07-30", "close": 0.094, "volume": 1.0}, {"date": "2024-08-07", "close": 0.095, "volume": 10820.0}, {"date": "2024-08-08", "close": 0.095, "volume": 11828.0}, {"date": "2024-08-09", "close": 0.094, "volume": 4830.0}, {"date": "2024-08-15", "close": 0.1, "volume": 20994.0}, {"date": "2024-08-19", "close": 0.105, "volume": 2620.0}, {"date": "2024-08-21", "close": 0.105, "volume": 9800.0}, {"date": "2024-08-26", "close": 0.115, "volume": 2447.0}, {"date": "2024-08-27", "close": 0.11, "volume": 992.0}, {"date": "2024-08-29", "close": 0.125, "volume": 11469.0}, {"date": "2024-08-30", "close": 0.1275, "volume": 198.0}, {"date": "2024-09-02", "close": 0.125, "volume": 96.0}, {"date": "2024-09-03", "close": 0.11, "volume": 69000.0}, {"date": "2024-09-06", "close": 0.12, "volume": 8000.0}, {"date": "2024-09-09", "close": 0.115, "volume": 6502.0}, {"date": "2024-09-10", "close": 0.12, "volume": 30000.0}, {"date": "2024-09-12", "close": 0.12, "volume": 6270.0}, {"date": "2024-09-13", "close": 0.12, "volume": 777.0}, {"date": "2024-09-16", "close": 0.12, "volume": 5.0}, {"date": "2024-09-17", "close": 0.125, "volume": 5498.0}, {"date": "2024-09-18", "close": 0.115, "volume": 15490.0}, {"date": "2024-09-19", "close": 0.1175, "volume": 4.0}, {"date": "2024-09-20", "close": 0.11, "volume": 97161.0}, {"date": "2024-09-23", "close": 0.105, "volume": 20105.0}, {"date": "2024-09-24", "close": 0.1, "volume": 13454.0}, {"date": "2024-09-25", "close": 0.105, "volume": 2500.0}, {"date": "2024-09-26", "close": 0.11, "volume": 8.0}, {"date": "2024-09-27", "close": 0.105, "volume": 700.0}, {"date": "2024-09-30", "close": 0.105, "volume": 4780.0}, {"date": "2024-10-01", "close": 0.11, "volume": 704.0}, {"date": "2024-10-02", "close": 0.115, "volume": 8700.0}, {"date": "2024-10-03", "close": 0.125, "volume": 5233.0}, {"date": "2024-10-07", "close": 0.115, "volume": 50.0}, {"date": "2024-10-11", "close": 0.12, "volume": 8.0}, {"date": "2024-10-14", "close": 0.125, "volume": 10004.0}, {"date": "2024-10-15", "close": 0.105, "volume": 62500.0}, {"date": "2024-10-21", "close": 0.11, "volume": 4924.0}, {"date": "2024-10-23", "close": 0.11, "volume": 2174.0}, {"date": "2024-10-24", "close": 0.11, "volume": 6.0}, {"date": "2024-10-28", "close": 0.11, "volume": 9997.0}, {"date": "2024-10-29", "close": 0.115, "volume": 7581.0}, {"date": "2024-10-31", "close": 0.115, "volume": 1114.0}, {"date": "2024-11-01", "close": 0.12, "volume": 9200.0}, {"date": "2024-11-04", "close": 0.13, "volume": 19206.0}, {"date": "2024-11-05", "close": 0.13, "volume": 34701.0}, {"date": "2024-11-07", "close": 0.13, "volume": 10054.0}, {"date": "2024-11-08", "close": 0.13, "volume": 1489.0}, {"date": "2024-11-11", "close": 0.1325, "volume": 4912.0}, {"date": "2024-11-13", "close": 0.13, "volume": 25712.0}, {"date": "2024-11-14", "close": 0.13, "volume": 76.0}, {"date": "2024-11-15", "close": 0.13, "volume": 600.0}, {"date": "2024-11-18", "close": 0.135, "volume": 274864.0}, {"date": "2024-11-19", "close": 0.115, "volume": 17349.0}, {"date": "2024-11-20", "close": 0.115, "volume": 2000.0}, {"date": "2024-11-25", "close": 0.115, "volume": 4761.0}, {"date": "2024-11-26", "close": 0.125, "volume": 16245.0}, {"date": "2024-11-28", "close": 0.115, "volume": 6000.0}, {"date": "2024-11-29", "close": 0.12, "volume": 3015.0}, {"date": "2024-12-04", "close": 0.12, "volume": 6500.0}, {"date": "2024-12-05", "close": 0.12, "volume": 9000.0}, {"date": "2024-12-06", "close": 0.125, "volume": 6490.0}, {"date": "2024-12-09", "close": 0.12, "volume": 5068.0}, {"date": "2024-12-10", "close": 0.115, "volume": 32204.0}, {"date": "2024-12-11", "close": 0.115, "volume": 3000.0}, {"date": "2024-12-12", "close": 0.115, "volume": 1.0}, {"date": "2024-12-16", "close": 0.115, "volume": 7.0}, {"date": "2024-12-18", "close": 0.11, "volume": 7000.0}, {"date": "2024-12-19", "close": 0.125, "volume": 95250.0}, {"date": "2024-12-20", "close": 0.13, "volume": 5776.0}, {"date": "2024-12-23", "close": 0.13, "volume": 31276.0}, {"date": "2024-12-24", "close": 0.14, "volume": 16096.0}, {"date": "2024-12-27", "close": 0.125, "volume": 186510.0}, {"date": "2024-12-30", "close": 0.125, "volume": 6022.0}, {"date": "2024-12-31", "close": 0.12, "volume": 321.0}, {"date": "2025-01-02", "close": 0.125, "volume": 20058.0}, {"date": "2025-01-06", "close": 0.12, "volume": 8.0}, {"date": "2025-01-07", "close": 0.115, "volume": 250.0}, {"date": "2025-01-08", "close": 0.115, "volume": 7742.0}, {"date": "2025-01-09", "close": 0.115, "volume": 12062.0}, {"date": "2025-01-10", "close": 0.125, "volume": 36726.0}, {"date": "2025-01-13", "close": 0.14, "volume": 15134.0}, {"date": "2025-01-14", "close": 0.14, "volume": 34860.0}, {"date": "2025-01-15", "close": 0.145, "volume": 7.0}, {"date": "2025-01-16", "close": 0.145, "volume": 1740.0}, {"date": "2025-01-17", "close": 0.14, "volume": 30695.0}, {"date": "2025-01-20", "close": 0.13, "volume": 55899.0}, {"date": "2025-01-21", "close": 0.125, "volume": 106162.0}, {"date": "2025-01-22", "close": 0.125, "volume": 1532.0}, {"date": "2025-01-23", "close": 0.125, "volume": 109574.0}, {"date": "2025-01-24", "close": 0.145, "volume": 99482.0}, {"date": "2025-01-28", "close": 0.145, "volume": 14.0}, {"date": "2025-01-29", "close": 0.155, "volume": 197347.0}, {"date": "2025-01-30", "close": 0.14, "volume": 77391.0}, {"date": "2025-01-31", "close": 0.15, "volume": 58442.0}, {"date": "2025-02-03", "close": 0.15, "volume": 5586.0}, {"date": "2025-02-04", "close": 0.155, "volume": 4330.0}, {"date": "2025-02-05", "close": 0.155, "volume": 124589.0}, {"date": "2025-02-06", "close": 0.17, "volume": 49397.0}, {"date": "2025-02-07", "close": 0.18, "volume": 23345.0}, {"date": "2025-02-10", "close": 0.165, "volume": 102009.0}, {"date": "2025-02-11", "close": 0.165, "volume": 66114.0}, {"date": "2025-02-12", "close": 0.165, "volume": 15189.0}, {"date": "2025-02-13", "close": 0.17, "volume": 6756.0}, {"date": "2025-02-14", "close": 0.18, "volume": 107736.0}, {"date": "2025-02-17", "close": 0.18, "volume": 213.0}, {"date": "2025-02-18", "close": 0.18, "volume": 25000.0}, {"date": "2025-02-19", "close": 0.18, "volume": 16534.0}, {"date": "2025-02-20", "close": 0.165, "volume": 615.0}, {"date": "2025-02-21", "close": 0.175, "volume": 2857.0}, {"date": "2025-02-24", "close": 0.18, "volume": 28.0}, {"date": "2025-02-25", "close": 0.18, "volume": 411111.0}, {"date": "2025-02-26", "close": 0.18, "volume": 102368.0}, {"date": "2025-02-27", "close": 0.18, "volume": 34027.0}, {"date": "2025-02-28", "close": 0.18, "volume": 28382.0}, {"date": "2025-03-03", "close": 0.205, "volume": 285254.0}, {"date": "2025-03-04", "close": 0.215, "volume": 24660.0}, {"date": "2025-03-05", "close": 0.195, "volume": 97771.0}, {"date": "2025-03-06", "close": 0.22, "volume": 68184.0}, {"date": "2025-03-07", "close": 0.21, "volume": 12686.0}, {"date": "2025-03-10", "close": 0.21, "volume": 6540.0}, {"date": "2025-03-11", "close": 0.21, "volume": 19281.0}, {"date": "2025-03-12", "close": 0.22, "volume": 14.0}, {"date": "2025-03-13", "close": 0.23, "volume": 48221.0}, {"date": "2025-03-14", "close": 0.24, "volume": 75680.0}, {"date": "2025-03-17", "close": 0.23, "volume": 136839.0}, {"date": "2025-03-18", "close": 0.23, "volume": 19255.0}, {"date": "2025-03-19", "close": 0.23, "volume": 38108.0}, {"date": "2025-03-20", "close": 0.215, "volume": 90458.0}, {"date": "2025-03-21", "close": 0.2125, "volume": 70416.0}, {"date": "2025-03-24", "close": 0.215, "volume": 1298.0}, {"date": "2025-03-25", "close": 0.225, "volume": 10.0}, {"date": "2025-03-26", "close": 0.21, "volume": 6003.0}, {"date": "2025-03-27", "close": 0.2, "volume": 13825.0}, {"date": "2025-03-28", "close": 0.21, "volume": 10.0}, {"date": "2025-03-31", "close": 0.195, "volume": 105243.0}, {"date": "2025-04-01", "close": 0.19, "volume": 500.0}, {"date": "2025-04-02", "close": 0.205, "volume": 690.0}, {"date": "2025-04-03", "close": 0.2, "volume": 6.0}, {"date": "2025-04-04", "close": 0.2025, "volume": 3991.0}, {"date": "2025-04-07", "close": 0.18, "volume": 28573.0}, {"date": "2025-04-08", "close": 0.195, "volume": 6323.0}, {"date": "2025-04-09", "close": 0.195, "volume": 6038.0}, {"date": "2025-04-10", "close": 0.19, "volume": 773.0}, {"date": "2025-04-11", "close": 0.19, "volume": 139.0}, {"date": "2025-04-14", "close": 0.185, "volume": 861.0}, {"date": "2025-04-15", "close": 0.185, "volume": 2.0}, {"date": "2025-04-16", "close": 0.18, "volume": 4196.0}, {"date": "2025-04-17", "close": 0.18, "volume": 544.0}, {"date": "2025-04-22", "close": 0.19, "volume": 1505.0}, {"date": "2025-04-23", "close": 0.19, "volume": 7052.0}, {"date": "2025-04-24", "close": 0.19, "volume": 93.0}, {"date": "2025-04-28", "close": 0.18, "volume": 78806.0}, {"date": "2025-04-29", "close": 0.205, "volume": 141141.0}, {"date": "2025-04-30", "close": 0.22, "volume": 53590.0}, {"date": "2025-05-02", "close": 0.23, "volume": 68283.0}, {"date": "2025-05-05", "close": 0.245, "volume": 209313.0}, {"date": "2025-05-06", "close": 0.245, "volume": 11766.0}, {"date": "2025-05-07", "close": 0.26, "volume": 99855.0}, {"date": "2025-05-08", "close": 0.24, "volume": 4640.0}, {"date": "2025-05-09", "close": 0.26, "volume": 67138.0}, {"date": "2025-05-12", "close": 0.26, "volume": 1192.0}, {"date": "2025-05-13", "close": 0.26, "volume": 43.0}, {"date": "2025-05-14", "close": 0.24, "volume": 22419.0}, {"date": "2025-05-15", "close": 0.285, "volume": 42911.0}, {"date": "2025-05-16", "close": 0.285, "volume": 24491.0}, {"date": "2025-05-19", "close": 0.265, "volume": 65443.0}, {"date": "2025-05-21", "close": 0.275, "volume": 4484.0}, {"date": "2025-05-23", "close": 0.26, "volume": 27105.0}, {"date": "2025-05-26", "close": 0.26, "volume": 4807.0}, {"date": "2025-05-27", "close": 0.255, "volume": 8800.0}, {"date": "2025-05-28", "close": 0.285, "volume": 7916.0}, {"date": "2025-05-29", "close": 0.275, "volume": 22037.0}, {"date": "2025-05-30", "close": 0.275, "volume": 65366.0}, {"date": "2025-06-02", "close": 0.27, "volume": 100.0}, {"date": "2025-06-03", "close": 0.28, "volume": 194496.0}, {"date": "2025-06-04", "close": 0.28, "volume": 4684.0}, {"date": "2025-06-05", "close": 0.295, "volume": 99589.0}, {"date": "2025-06-06", "close": 0.3, "volume": 17237.0}, {"date": "2025-06-10", "close": 0.295, "volume": 10720.0}, {"date": "2025-06-11", "close": 0.3, "volume": 18648.0}, {"date": "2025-06-12", "close": 0.29, "volume": 238555.0}, {"date": "2025-06-13", "close": 0.3, "volume": 52105.0}, {"date": "2025-06-16", "close": 0.3, "volume": 15988.0}, {"date": "2025-06-17", "close": 0.29, "volume": 43375.0}, {"date": "2025-06-19", "close": 0.28, "volume": 19796.0}, {"date": "2025-06-20", "close": 0.29, "volume": 50000.0}, {"date": "2025-06-23", "close": 0.29, "volume": 26651.0}, {"date": "2025-06-24", "close": 0.295, "volume": 19129.0}, {"date": "2025-06-25", "close": 0.29, "volume": 32096.0}, {"date": "2025-06-27", "close": 0.3, "volume": 14418.0}, {"date": "2025-06-30", "close": 0.3, "volume": 50659.0}, {"date": "2025-07-01", "close": 0.295, "volume": 12978.0}, {"date": "2025-07-02", "close": 0.285, "volume": 114.0}, {"date": "2025-07-03", "close": 0.305, "volume": 26354.0}, {"date": "2025-07-04", "close": 0.3, "volume": 1.0}, {"date": "2025-07-07", "close": 0.29, "volume": 3.0}, {"date": "2025-07-08", "close": 0.295, "volume": 25657.0}, {"date": "2025-07-09", "close": 0.2975, "volume": 3394.0}, {"date": "2025-07-10", "close": 0.34, "volume": 218461.0}, {"date": "2025-07-11", "close": 0.35, "volume": 182214.0}, {"date": "2025-07-14", "close": 0.35, "volume": 87680.0}, {"date": "2025-07-15", "close": 0.35, "volume": 100.0}, {"date": "2025-07-16", "close": 0.3475, "volume": 13365.0}, {"date": "2025-07-17", "close": 0.345, "volume": 138894.0}, {"date": "2025-07-18", "close": 0.29, "volume": 244556.0}, {"date": "2025-07-21", "close": 0.305, "volume": 45475.0}, {"date": "2025-07-22", "close": 0.3, "volume": 4684.0}, {"date": "2025-07-23", "close": 0.3, "volume": 33975.0}, {"date": "2025-07-24", "close": 0.295, "volume": 46254.0}, {"date": "2025-07-25", "close": 0.29, "volume": 3559.0}, {"date": "2025-07-28", "close": 0.28, "volume": 41088.0}, {"date": "2025-07-29", "close": 0.28, "volume": 38140.0}, {"date": "2025-07-30", "close": 0.27, "volume": 254075.0}, {"date": "2025-07-31", "close": 0.27, "volume": 28929.0}, {"date": "2025-08-01", "close": 0.275, "volume": 2500.0}, {"date": "2025-08-04", "close": 0.29, "volume": 9642.0}, {"date": "2025-08-05", "close": 0.29, "volume": 35744.0}, {"date": "2025-08-06", "close": 0.295, "volume": 13473.0}, {"date": "2025-08-07", "close": 0.305, "volume": 47481.0}, {"date": "2025-08-08", "close": 0.305, "volume": 33.0}, {"date": "2025-08-11", "close": 0.32, "volume": 58711.0}, {"date": "2025-08-12", "close": 0.325, "volume": 11999.0}, {"date": "2025-08-13", "close": 0.32, "volume": 5972.0}, {"date": "2025-08-14", "close": 0.32, "volume": 67.0}, {"date": "2025-08-15", "close": 0.315, "volume": 8741.0}, {"date": "2025-08-18", "close": 0.315, "volume": 202594.0}, {"date": "2025-08-19", "close": 0.315, "volume": 10991.0}, {"date": "2025-08-20", "close": 0.32, "volume": 298.0}, {"date": "2025-08-21", "close": 0.325, "volume": 8189.0}, {"date": "2025-08-22", "close": 0.33, "volume": 33103.0}, {"date": "2025-08-25", "close": 0.315, "volume": 3211.0}, {"date": "2025-08-26", "close": 0.325, "volume": 14802.0}, {"date": "2025-08-27", "close": 0.33, "volume": 5251.0}, {"date": "2025-08-28", "close": 0.33, "volume": 77434.0}, {"date": "2025-08-29", "close": 0.365, "volume": 93591.0}, {"date": "2025-09-01", "close": 0.365, "volume": 77894.0}, {"date": "2025-09-02", "close": 0.355, "volume": 24569.0}, {"date": "2025-09-03", "close": 0.3575, "volume": 1256.0}, {"date": "2025-09-04", "close": 0.355, "volume": 156.0}, {"date": "2025-09-05", "close": 0.36, "volume": 5133.0}, {"date": "2025-09-08", "close": 0.355, "volume": 2264.0}, {"date": "2025-09-09", "close": 0.355, "volume": 33889.0}, {"date": "2025-09-10", "close": 0.35, "volume": 1324.0}, {"date": "2025-09-11", "close": 0.34, "volume": 5041.0}, {"date": "2025-09-12", "close": 0.335, "volume": 5672.0}, {"date": "2025-09-15", "close": 0.33, "volume": 52741.0}, {"date": "2025-09-16", "close": 0.335, "volume": 21142.0}, {"date": "2025-09-17", "close": 0.34, "volume": 45269.0}, {"date": "2025-09-19", "close": 0.345, "volume": 1685.0}, {"date": "2025-09-22", "close": 0.35, "volume": 63639.0}, {"date": "2025-09-23", "close": 0.365, "volume": 48713.0}, {"date": "2025-09-24", "close": 0.36, "volume": 19363.0}, {"date": "2025-09-25", "close": 0.355, "volume": 298.0}, {"date": "2025-09-26", "close": 0.355, "volume": 22889.0}, {"date": "2025-09-29", "close": 0.36, "volume": 23969.0}, {"date": "2025-09-30", "close": 0.34, "volume": 18615.0}, {"date": "2025-10-01", "close": 0.34, "volume": 42558.0}, {"date": "2025-10-02", "close": 0.33, "volume": 123.0}, {"date": "2025-10-03", "close": 0.325, "volume": 402.0}, {"date": "2025-10-06", "close": 0.325, "volume": 7318.0}, {"date": "2025-10-07", "close": 0.335, "volume": 736.0}, {"date": "2025-10-08", "close": 0.325, "volume": 35.0}, {"date": "2025-10-09", "close": 0.33, "volume": 90.0}, {"date": "2025-10-10", "close": 0.325, "volume": 11220.0}, {"date": "2025-10-13", "close": 0.3, "volume": 81188.0}, {"date": "2025-10-14", "close": 0.305, "volume": 9772.0}, {"date": "2025-10-16", "close": 0.305, "volume": 3.0}, {"date": "2025-10-17", "close": 0.295, "volume": 65425.0}, {"date": "2025-10-20", "close": 0.3, "volume": 168.0}, {"date": "2025-10-21", "close": 0.31, "volume": 13477.0}, {"date": "2025-10-22", "close": 0.2975, "volume": 118905.0}, {"date": "2025-10-23", "close": 0.295, "volume": 40.0}, {"date": "2025-10-24", "close": 0.2975, "volume": 6145.0}, {"date": "2025-10-27", "close": 0.295, "volume": 437.0}, {"date": "2025-10-28", "close": 0.2975, "volume": 983.0}, {"date": "2025-10-29", "close": 0.3, "volume": 36696.0}, {"date": "2025-10-30", "close": 0.3, "volume": 637.0}, {"date": "2025-10-31", "close": 0.305, "volume": 33198.0}, {"date": "2025-11-03", "close": 0.31, "volume": 1177.0}, {"date": "2025-11-04", "close": 0.295, "volume": 20533.0}, {"date": "2025-11-05", "close": 0.29, "volume": 46247.0}, {"date": "2025-11-06", "close": 0.28, "volume": 113168.0}, {"date": "2025-11-07", "close": 0.275, "volume": 5023.0}, {"date": "2025-11-13", "close": 0.29, "volume": 7686.0}, {"date": "2025-11-17", "close": 0.29, "volume": 1.0}, {"date": "2025-11-19", "close": 0.27, "volume": 122500.0}, {"date": "2025-11-20", "close": 0.27, "volume": 19.0}, {"date": "2025-11-24", "close": 0.27, "volume": 6.0}, {"date": "2025-11-26", "close": 0.26, "volume": 25646.0}, {"date": "2025-11-27", "close": 0.26, "volume": 90215.0}, {"date": "2025-11-28", "close": 0.25, "volume": 38040.0}, {"date": "2025-12-01", "close": 0.24, "volume": 19912.0}, {"date": "2025-12-02", "close": 0.21, "volume": 75131.0}, {"date": "2025-12-03", "close": 0.2, "volume": 484741.0}, {"date": "2025-12-04", "close": 0.21, "volume": 27153.0}, {"date": "2025-12-05", "close": 0.215, "volume": 466.0}, {"date": "2025-12-08", "close": 0.215, "volume": 143.0}, {"date": "2025-12-11", "close": 0.215, "volume": 4652.0}, {"date": "2025-12-17", "close": 0.2, "volume": 65108.0}, {"date": "2025-12-18", "close": 0.2, "volume": 9697.0}, {"date": "2025-12-24", "close": 0.2, "volume": 1300.0}, {"date": "2026-01-05", "close": 0.21, "volume": 326.0}, {"date": "2026-01-06", "close": 0.2, "volume": 2222.0}, {"date": "2026-01-07", "close": 0.2, "volume": 33.0}, {"date": "2026-01-08", "close": 0.2, "volume": 3.0}, {"date": "2026-01-09", "close": 0.2, "volume": 31.0}, {"date": "2026-01-12", "close": 0.24, "volume": 47277.0}, {"date": "2026-01-13", "close": 0.22, "volume": 23368.0}, {"date": "2026-01-14", "close": 0.21, "volume": 37439761.0}, {"date": "2026-01-15", "close": 0.2, "volume": 1577988.0}, {"date": "2026-01-16", "close": 0.215, "volume": 40000.0}, {"date": "2026-01-19", "close": 0.205, "volume": 840360.0}, {"date": "2026-01-20", "close": 0.21, "volume": 1738617.0}, {"date": "2026-01-21", "close": 0.205, "volume": 242844.0}, {"date": "2026-01-22", "close": 0.2, "volume": 292875.0}, {"date": "2026-01-23", "close": 0.205, "volume": 3221342.0}, {"date": "2026-01-27", "close": 0.21, "volume": 56907.0}, {"date": "2026-01-28", "close": 0.21, "volume": 81481.0}, {"date": "2026-01-29", "close": 0.23, "volume": 53104.0}, {"date": "2026-01-30", "close": 0.24, "volume": 47701.0}, {"date": "2026-02-02", "close": 0.215, "volume": 5014.0}, {"date": "2026-02-03", "close": 0.235, "volume": 25264.0}, {"date": "2026-02-04", "close": 0.23, "volume": 10274.0}, {"date": "2026-02-05", "close": 0.24, "volume": 3829.0}, {"date": "2026-02-09", "close": 0.23, "volume": 22503.0}, {"date": "2026-02-10", "close": 0.23, "volume": 28782.0}, {"date": "2026-02-12", "close": 0.23, "volume": 23115.0}, {"date": "2026-02-13", "close": 0.22, "volume": 22240.0}, {"date": "2026-02-16", "close": 0.23, "volume": 6212.0}, {"date": "2026-02-17", "close": 0.23, "volume": 70077.0}, {"date": "2026-02-18", "close": 0.23, "volume": 571.0}, {"date": "2026-02-23", "close": 0.23, "volume": 75785.0}, {"date": "2026-02-25", "close": 0.24, "volume": 9551.0}, {"date": "2026-02-26", "close": 0.275, "volume": 121775.0}, {"date": "2026-02-27", "close": 0.25, "volume": 94948.0}, {"date": "2026-03-02", "close": 0.24, "volume": 19306.0}, {"date": "2026-03-03", "close": 0.24, "volume": 9297.0}, {"date": "2026-03-04", "close": 0.23, "volume": 19478.0}, {"date": "2026-03-05", "close": 0.24, "volume": 45568.0}, {"date": "2026-03-06", "close": 0.245, "volume": 82138.0}, {"date": "2026-03-09", "close": 0.23, "volume": 50049.0}, {"date": "2026-03-11", "close": 0.24, "volume": 6349.0}, {"date": "2026-03-12", "close": 0.225, "volume": 64355.0}, {"date": "2026-03-13", "close": 0.22, "volume": 75606.0}, {"date": "2026-03-17", "close": 0.23, "volume": 4776.0}, {"date": "2026-03-18", "close": 0.24, "volume": 2200.0}, {"date": "2026-03-19", "close": 0.235, "volume": 4166.0}, {"date": "2026-03-20", "close": 0.24, "volume": 43.0}, {"date": "2026-03-23", "close": 0.235, "volume": 411.0}, {"date": "2026-03-24", "close": 0.235, "volume": 191023.0}, {"date": "2026-03-25", "close": 0.235, "volume": 14510.0}, {"date": "2026-03-26", "close": 0.225, "volume": 22779.0}, {"date": "2026-03-27", "close": 0.235, "volume": 15400.0}, {"date": "2026-03-30", "close": 0.225, "volume": 62519.0}, {"date": "2026-03-31", "close": 0.22, "volume": 14156.0}, {"date": "2026-04-01", "close": 0.23, "volume": 24781.0}, {"date": "2026-04-07", "close": 0.225, "volume": 29404.0}, {"date": "2026-04-08", "close": 0.235, "volume": 23848.0}, {"date": "2026-04-13", "close": 0.24, "volume": 29852.0}, {"date": "2026-04-14", "close": 0.24, "volume": 12000.0}, {"date": "2026-04-16", "close": 0.245, "volume": 61.0}, {"date": "2026-04-17", "close": 0.245, "volume": 34259.0}, {"date": "2026-04-20", "close": 0.245, "volume": 2.0}, {"date": "2026-04-21", "close": 0.245, "volume": 27324.0}, {"date": "2026-04-22", "close": 0.25, "volume": 68090.0}, {"date": "2026-04-24", "close": 0.25, "volume": 20408.0}, {"date": "2026-04-27", "close": 0.25, "volume": 183.0}, {"date": "2026-04-28", "close": 0.245, "volume": 105825.0}, {"date": "2026-04-29", "close": 0.225, "volume": 20661.0}, {"date": "2026-04-30", "close": 0.22, "volume": 151724.0}, {"date": "2026-05-01", "close": 0.225, "volume": 60.0}, {"date": "2026-05-04", "close": 0.215, "volume": 224690.0}, {"date": "2026-05-06", "close": 0.205, "volume": 19765.0}, {"date": "2026-05-11", "close": 0.2175, "volume": 2780.0}, {"date": "2026-05-12", "close": 0.215, "volume": 9003.0}, {"date": "2026-05-13", "close": 0.22, "volume": 4478.0}, {"date": "2026-05-14", "close": 0.21, "volume": 40048.0}, {"date": "2026-05-15", "close": 0.21, "volume": 1049.0}, {"date": "2026-05-18", "close": 0.205, "volume": 87855.0}, {"date": "2026-05-22", "close": 0.21, "volume": 9401.0}, {"date": "2026-05-25", "close": 0.225, "volume": 27367.0}, {"date": "2026-05-28", "close": 0.22, "volume": 225.0}, {"date": "2026-06-01", "close": 0.215, "volume": 2234.0}, {"date": "2026-06-02", "close": 0.21, "volume": 28643.0}, {"date": "2026-06-03", "close": 0.22, "volume": 38977.0}, {"date": "2026-06-04", "close": 0.23, "volume": 30085.0}, {"date": "2026-06-09", "close": 0.225, "volume": 17392.0}, {"date": "2026-06-10", "close": 0.22, "volume": 564.0}, {"date": "2026-06-11", "close": 0.23, "volume": 4478.0}, {"date": "2026-06-12", "close": 0.23, "volume": 97849.0}, {"date": "2026-06-15", "close": 0.23, "volume": 2.0}, {"date": "2026-06-16", "close": 0.23, "volume": 25959.0}, {"date": "2026-06-17", "close": 0.215, "volume": 2595.0}, {"date": "2026-06-18", "close": 0.21, "volume": 48741.0}, {"date": "2026-06-19", "close": 0.22, "volume": 14005.0}, {"date": "2026-06-22", "close": 0.22, "volume": 118413.0}, {"date": "2026-06-25", "close": 0.23, "volume": 15687.0}, {"date": "2026-06-26", "close": 0.23, "volume": 28671.0}, {"date": "2026-06-29", "close": 0.225, "volume": 393.0}, {"date": "2026-06-30", "close": 0.22, "volume": 3001.0}, {"date": "2026-07-01", "close": 0.215, "volume": 3748.0}, {"date": "2026-07-02", "close": 0.215, "volume": 22.0}, {"date": "2026-07-03", "close": 0.235, "volume": 53117.0}, {"date": "2026-07-06", "close": 0.22, "volume": 19714.0}, {"date": "2026-07-08", "close": 0.215, "volume": 13.0}, {"date": "2026-07-09", "close": 0.215, "volume": 50.0}, {"date": "2026-07-10", "close": 0.24, "volume": 35733.0}, {"date": "2026-07-13", "close": 0.225, "volume": 226.0}, {"date": "2026-07-14", "close": 0.225, "volume": 70856.0}, {"date": "2026-07-15", "close": 0.22, "volume": 9399.0}, {"date": "2026-07-17", "close": 0.225, "volume": 20.0}, {"date": "2026-07-20", "close": 0.23, "volume": 9548.0}, {"date": "2026-07-21", "close": 0.25, "volume": 90969.0}, {"date": "2026-07-22", "close": 0.255, "volume": 37970.0}, {"date": "2026-07-23", "close": 0.26, "volume": 15223.0}, {"date": "2026-07-24", "close": 0.25, "volume": 10622.0}, {"date": "2026-07-27", "close": 0.245, "volume": 15217.0}, {"date": "2026-07-28", "close": 0.245, "volume": 5.0}, {"date": "2026-07-29", "close": 0.245, "volume": 12000.0}, {"date": "2026-07-31", "close": 0.255, "volume": 174474.0}, {"date": "2026-08-03", "close": 0.255, "volume": 2915.0}, {"date": "2026-08-04", "close": 0.255, "volume": 20000.0}, {"date": "2026-08-05", "close": 0.255, "volume": 7559.0}, {"date": "2026-08-06", "close": 0.24, "volume": 28812.0}, {"date": "2026-08-10", "close": 0.25, "volume": 3301.0}, {"date": "2026-08-11", "close": 0.25, "volume": 55909.0}, {"date": "2026-08-12", "close": 0.25, "volume": 7845.0}, {"date": "2026-08-13", "close": 0.235, "volume": 52510.0}, {"date": "2026-08-14", "close": 0.21, "volume": 90335.0}, {"date": "2026-08-17", "close": 0.215, "volume": 10000.0}, {"date": "2026-08-18", "close": 0.205, "volume": 65326.0}, {"date": "2026-08-19", "close": 0.21, "volume": 57340.0}, {"date": "2026-08-20", "close": 0.22, "volume": 8000.0}, {"date": "2026-08-21", "close": 0.22, "volume": 8751.0}, {"date": "2026-08-24", "close": 0.235, "volume": 23765.0}, {"date": "2026-08-27", "close": 0.24, "volume": 39842.0}, {"date": "2026-08-28", "close": 0.245, "volume": 87403.0}, {"date": "2026-08-31", "close": 0.255, "volume": 5402.0}, {"date": "2026-09-02", "close": 0.255, "volume": 19223.0}, {"date": "2026-09-03", "close": 0.265, "volume": 61843.0}, {"date": "2026-09-04", "close": 0.265, "volume": 15490.0}, {"date": "2026-09-07", "close": 0.28, "volume": 152676.0}, {"date": "2026-09-08", "close": 0.255, "volume": 58105.0}, {"date": "2026-09-09", "close": 0.26, "volume": 2240.0}, {"date": "2026-09-14", "close": 0.26, "volume": 8151.0}, {"date": "2026-09-15", "close": 0.26, "volume": 8422.0}, {"date": "2026-09-17", "close": 0.25, "volume": 26850.0}], "refreshing": true}