{"ticker": "HCL", "overview": {"name": "Highcom Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "HCL", "has_prices": true, "as_of": "2026-09-18", "last": 0.12, "prev_close": 0.12, "change": 0.0, "change_pct": 0.0, "session_volume": 8077.0, "vwap_5": 0.12157820848611837, "vwap_20": 0.12018634638355905, "vwap_60": 0.11342762321382614, "vwap_250": 0.19912943085938484, "high_52w": 0.32, "low_52w": 0.092, "avg_volume_20": 289491.8, "sessions": 400, "market_cap": {"value": 16998621.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03104544", "src": "ASX", "ticker": "HCL", "cik": "", "company": "Highcom Limited", "company_raw": "Highcom Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Ltd and its walks away from HCL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104544", "trade_date": "", "timestamp": "2026-06-26", "mins": 186644}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104544-3A696090", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Knox", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Pyne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2023-01-30", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2022-10-24", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2022-09-26", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-24", "source_url": "https://www.marketindex.com.au/asx/hcl", "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": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/hcl", "needs_ocr": 0}], "directors": [{"name": "G Knox", "first_seen": "2026-01-15", "last_seen": "2026-04-06", "status": "current", "notices": 2}, {"name": "B Harrison", "first_seen": "2026-04-06", "last_seen": "2026-04-06", "status": "current", "notices": 1}, {"name": "A McDonald", "first_seen": "2026-04-06", "last_seen": "2026-04-06", "status": "current", "notices": 1}, {"name": "C Pyne", "first_seen": "2025-11-28", "last_seen": "2025-11-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "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/2924-03152576-3A704855"}, {"date": "2026-10-11", "form": "Progress Report", "title": "$1.41 million Small Uncrewed Aerial Systems Spares Order", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147062-3A703852"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Notice under LR 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143257-3A703114"}, {"date": "2026-09-01", "form": "Progress Report", "title": "Counter Drone Systems contract with NZ Defence Force", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130150-3A700706"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "FY26 Year End Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125607-3A699724"}], "performance": {"ticker": "HCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-09-15", "close": 6.27471632, "volume": 72590.0}, {"date": "2005-09-16", "close": 7.56656968, "volume": 166750.0}, {"date": "2005-09-19", "close": 7.93567064, "volume": 144248.0}, {"date": "2005-09-20", "close": 7.01291824, "volume": 93645.0}, {"date": "2005-09-21", "close": 6.4592668, "volume": 92555.0}, {"date": "2005-09-22", "close": 6.64381728, "volume": 14077.0}, {"date": "2005-09-23", "close": 6.73609252, "volume": 20836.0}, {"date": "2005-09-26", "close": 6.36699156, "volume": 18098.0}, {"date": "2005-09-27", "close": 6.18244108, "volume": 22218.0}, {"date": "2005-09-28", "close": 5.90561536, "volume": 44849.0}, {"date": "2005-09-29", "close": 5.44423916, "volume": 64828.0}, {"date": "2005-09-30", "close": 5.72106488, "volume": 34674.0}, {"date": "2005-10-03", "close": 5.90561536, "volume": 12123.0}, {"date": "2005-10-04", "close": 6.04402822, "volume": 48876.0}, {"date": "2005-10-05", "close": 5.58265202, "volume": 18762.0}, {"date": "2005-10-06", "close": 5.5365144, "volume": 28930.0}, {"date": "2005-10-07", "close": 5.5365144, "volume": 48225.0}, {"date": "2005-10-10", "close": 5.72106488, "volume": 10079.0}, {"date": "2005-10-11", "close": 5.7672025, "volume": 35072.0}, {"date": "2005-10-12", "close": 5.5365144, "volume": 15547.0}, {"date": "2005-10-13", "close": 5.5365144, "volume": 13650.0}, {"date": "2005-10-14", "close": 5.5365144, "volume": 19444.0}, {"date": "2005-10-17", "close": 5.62878964, "volume": 6719.0}, {"date": "2005-10-18", "close": 5.67492726, "volume": 5960.0}, {"date": "2005-10-19", "close": 5.62878964, "volume": 7044.0}, {"date": "2005-10-20", "close": 5.5365144, "volume": 3789.0}, {"date": "2005-10-21", "close": 5.5365144, "volume": 23907.0}, {"date": "2005-10-24", "close": 5.5365144, "volume": 8561.0}, {"date": "2005-10-25", "close": 5.58265202, "volume": 8561.0}, {"date": "2005-10-26", "close": 5.81334012, "volume": 2588.0}, {"date": "2005-10-27", "close": 5.9978906, "volume": 11978.0}, {"date": "2005-10-28", "close": 5.81334012, "volume": 9475.0}, {"date": "2005-10-31", "close": 5.81334012, "volume": 3630.0}, {"date": "2005-11-01", "close": 5.72106488, "volume": 1191.0}, {"date": "2005-11-02", "close": 5.81334012, "volume": 5227.0}, {"date": "2005-11-03", "close": 5.72106488, "volume": 6579.0}, {"date": "2005-11-04", "close": 5.72106488, "volume": 3143.0}, {"date": "2005-11-07", "close": 5.72106488, "volume": 5186.0}, {"date": "2005-11-08", "close": 5.72106488, "volume": 5546.0}, {"date": "2005-11-09", "close": 5.5365144, "volume": 5693.0}, {"date": "2005-11-10", "close": 6.09016584, "volume": 34805.0}, {"date": "2005-11-11", "close": 6.4592668, "volume": 41138.0}, {"date": "2005-11-14", "close": 6.18244108, "volume": 14594.0}, {"date": "2005-11-15", "close": 6.27471632, "volume": 80.0}, {"date": "2005-11-16", "close": 6.18244108, "volume": 6117.0}, {"date": "2005-11-17", "close": 5.9978906, "volume": 4612.0}, {"date": "2005-11-18", "close": 6.04402822, "volume": 1951.0}, {"date": "2005-11-21", "close": 6.09016584, "volume": 3360.0}, {"date": "2005-11-22", "close": 6.09016584, "volume": 10729.0}, {"date": "2005-11-23", "close": 5.9978906, "volume": 1170.0}, {"date": "2005-11-24", "close": 6.18244108, "volume": 4797.0}, {"date": "2005-11-25", "close": 6.09016584, "volume": 7586.0}, {"date": "2005-11-28", "close": 6.13630346, "volume": 3719.0}, {"date": "2005-11-29", "close": 6.09016584, "volume": 4406.0}, {"date": "2005-11-30", "close": 5.72106488, "volume": 30488.0}, {"date": "2005-12-01", "close": 5.5365144, "volume": 21176.0}, {"date": "2005-12-02", "close": 5.49037678, "volume": 15926.0}, {"date": "2005-12-05", "close": 5.35196392, "volume": 11162.0}, {"date": "2005-12-06", "close": 5.21355106, "volume": 16418.0}, {"date": "2005-12-07", "close": 5.35196392, "volume": 16039.0}, {"date": "2005-12-08", "close": 5.21355106, "volume": 3305.0}, {"date": "2005-12-09", "close": 5.21355106, "volume": 2789.0}, {"date": "2005-12-12", "close": 5.21355106, "volume": 2807.0}, {"date": "2005-12-13", "close": 4.613762, "volume": 26013.0}, {"date": "2005-12-14", "close": 4.613762, "volume": 45679.0}, {"date": "2005-12-15", "close": 4.613762, "volume": 11595.0}, {"date": "2005-12-16", "close": 4.613762, "volume": 11000.0}, {"date": "2005-12-19", "close": 4.70603724, "volume": 1165.0}, {"date": "2005-12-20", "close": 4.70603724, "volume": 3793.0}, {"date": "2005-12-22", "close": 5.12127582, "volume": 12647.0}, {"date": "2005-12-23", "close": 5.12127582, "volume": 3314.0}, {"date": "2005-12-28", "close": 5.0751382, "volume": 1084.0}, {"date": "2005-12-30", "close": 5.25968868, "volume": 8626.0}, {"date": "2006-01-03", "close": 5.21355106, "volume": 11271.0}, {"date": "2006-01-04", "close": 5.0751382, "volume": 3251.0}, {"date": "2006-01-05", "close": 5.0751382, "volume": 1764.0}, {"date": "2006-01-06", "close": 5.0751382, "volume": 2463.0}, {"date": "2006-01-09", "close": 4.98286296, "volume": 11878.0}, {"date": "2006-01-10", "close": 4.79831248, "volume": 8236.0}, {"date": "2006-01-11", "close": 4.79831248, "volume": 7803.0}, {"date": "2006-01-12", "close": 4.75217486, "volume": 7911.0}, {"date": "2006-01-13", "close": 4.75217486, "volume": 4472.0}, {"date": "2006-01-16", "close": 4.75217486, "volume": 1842.0}, {"date": "2006-01-17", "close": 5.02900058, "volume": 5093.0}, {"date": "2006-01-18", "close": 4.89058772, "volume": 4335.0}, {"date": "2006-01-19", "close": 4.98286296, "volume": 9486.0}, {"date": "2006-01-20", "close": 4.98286296, "volume": 5960.0}, {"date": "2006-01-23", "close": 4.98286296, "volume": 2086.0}, {"date": "2006-01-24", "close": 5.02900058, "volume": 3685.0}, {"date": "2006-01-25", "close": 4.8444501, "volume": 4240.0}, {"date": "2006-01-27", "close": 4.8444501, "volume": 217.0}, {"date": "2006-01-30", "close": 4.613762, "volume": 17346.0}, {"date": "2006-01-31", "close": 4.613762, "volume": 4770.0}, {"date": "2006-02-01", "close": 4.52148676, "volume": 10187.0}, {"date": "2006-02-02", "close": 4.1523858, "volume": 6556.0}, {"date": "2006-02-03", "close": 4.42921152, "volume": 1084.0}, {"date": "2006-02-06", "close": 4.33693628, "volume": 1474.0}, {"date": "2006-02-07", "close": 4.47534914, "volume": 759.0}, {"date": "2006-02-08", "close": 4.42921152, "volume": 3766.0}, {"date": "2006-02-10", "close": 4.613762, "volume": 2167.0}, {"date": "2006-02-13", "close": 4.613762, "volume": 3019.0}, {"date": "2006-02-14", "close": 4.613762, "volume": 1246.0}, {"date": "2006-02-15", "close": 4.52148676, "volume": 952.0}, {"date": "2006-02-16", "close": 4.52148676, "volume": 249.0}, {"date": "2006-02-17", "close": 4.613762, "volume": 3251.0}, {"date": "2006-02-21", "close": 4.613762, "volume": 1300.0}, {"date": "2006-02-22", "close": 4.47534914, "volume": 2391.0}, {"date": "2006-02-23", "close": 4.33693628, "volume": 5090.0}, {"date": "2006-02-27", "close": 4.42921152, "volume": 3143.0}, {"date": "2006-02-28", "close": 4.52148676, "volume": 9618.0}, {"date": "2006-03-01", "close": 4.24466104, "volume": 2314.0}, {"date": "2006-03-02", "close": 4.33693628, "volume": 7044.0}, {"date": "2006-03-03", "close": 4.613762, "volume": 1084.0}, {"date": "2006-03-06", "close": 4.70603724, "volume": 2608.0}, {"date": "2006-03-07", "close": 4.613762, "volume": 6502.0}, {"date": "2006-03-08", "close": 4.613762, "volume": 4877.0}, {"date": "2006-03-09", "close": 4.613762, "volume": 7586.0}, {"date": "2006-03-10", "close": 4.75217486, "volume": 46816.0}, {"date": "2006-03-13", "close": 4.75217486, "volume": 369.0}, {"date": "2006-03-14", "close": 4.79831248, "volume": 4497.0}, {"date": "2006-03-15", "close": 4.70603724, "volume": 21347.0}, {"date": "2006-03-16", "close": 4.70603724, "volume": 10512.0}, {"date": "2006-03-17", "close": 4.89058772, "volume": 2493.0}, {"date": "2006-03-20", "close": 4.70603724, "volume": 3727.0}, {"date": "2006-03-21", "close": 4.70603724, "volume": 1915.0}, {"date": "2006-03-22", "close": 5.02900058, "volume": 6286.0}, {"date": "2006-03-23", "close": 4.98286296, "volume": 12817.0}, {"date": "2006-03-24", "close": 4.613762, "volume": 3251.0}, {"date": "2006-03-27", "close": 5.02900058, "volume": 5620.0}, {"date": "2006-03-28", "close": 5.0751382, "volume": 9645.0}, {"date": "2006-03-29", "close": 4.89058772, "volume": 7531.0}, {"date": "2006-03-31", "close": 4.70603724, "volume": 2249.0}, {"date": "2006-04-03", "close": 4.56762438, "volume": 7288.0}, {"date": "2006-04-04", "close": 4.47534914, "volume": 6042.0}, {"date": "2006-04-05", "close": 4.47534914, "volume": 4552.0}, {"date": "2006-04-06", "close": 4.42921152, "volume": 5500.0}, {"date": "2006-04-07", "close": 4.47534914, "volume": 4335.0}, {"date": "2006-04-10", "close": 4.75217486, "volume": 6502.0}, {"date": "2006-04-11", "close": 4.42921152, "volume": 1450.0}, {"date": "2006-04-13", "close": 4.42921152, "volume": 1132.0}, {"date": "2006-04-18", "close": 4.52148676, "volume": 1084.0}, {"date": "2006-04-20", "close": 4.42921152, "volume": 5676.0}, {"date": "2006-04-21", "close": 4.33693628, "volume": 5467.0}, {"date": "2006-04-24", "close": 4.06011056, "volume": 19408.0}, {"date": "2006-04-26", "close": 4.01397294, "volume": 10859.0}, {"date": "2006-04-27", "close": 4.06011056, "volume": 30087.0}, {"date": "2006-05-01", "close": 3.2296334, "volume": 92435.0}, {"date": "2006-05-02", "close": 3.32190864, "volume": 13926.0}, {"date": "2006-05-03", "close": 3.13735816, "volume": 4042.0}, {"date": "2006-05-04", "close": 2.86053244, "volume": 50658.0}, {"date": "2006-05-05", "close": 3.2296334, "volume": 5391.0}, {"date": "2006-05-08", "close": 3.13735816, "volume": 2265.0}, {"date": "2006-05-09", "close": 3.04508292, "volume": 1517.0}, {"date": "2006-05-10", "close": 3.13735816, "volume": 2926.0}, {"date": "2006-05-11", "close": 3.13735816, "volume": 18911.0}, {"date": "2006-05-12", "close": 3.18349578, "volume": 27153.0}, {"date": "2006-05-15", "close": 3.2296334, "volume": 2777.0}, {"date": "2006-05-16", "close": 3.2296334, "volume": 2100.0}, {"date": "2006-05-17", "close": 3.13735816, "volume": 4552.0}, {"date": "2006-05-18", "close": 3.04508292, "volume": 217.0}, {"date": "2006-05-19", "close": 3.18349578, "volume": 2059.0}, {"date": "2006-05-22", "close": 3.04508292, "volume": 15205.0}, {"date": "2006-05-23", "close": 2.95280768, "volume": 8385.0}, {"date": "2006-05-24", "close": 2.9989453, "volume": 32091.0}, {"date": "2006-05-25", "close": 2.9989453, "volume": 49.0}, {"date": "2006-05-26", "close": 2.9989453, "volume": 10295.0}, {"date": "2006-05-30", "close": 2.9989453, "volume": 1669.0}, {"date": "2006-05-31", "close": 2.7682572, "volume": 22216.0}, {"date": "2006-06-01", "close": 2.7682572, "volume": 7537.0}, {"date": "2006-06-05", "close": 2.49143148, "volume": 2845.0}, {"date": "2006-06-06", "close": 2.58370672, "volume": 61918.0}, {"date": "2006-06-07", "close": 2.21460576, "volume": 6177.0}, {"date": "2006-06-09", "close": 2.03005528, "volume": 12679.0}, {"date": "2006-06-13", "close": 1.75322956, "volume": 5608.0}, {"date": "2006-06-14", "close": 1.75322956, "volume": 6096.0}, {"date": "2006-06-15", "close": 1.56867908, "volume": 6230.0}, {"date": "2006-06-16", "close": 1.89164242, "volume": 5995.0}, {"date": "2006-06-19", "close": 2.306881, "volume": 15931.0}, {"date": "2006-06-20", "close": 2.39915624, "volume": 542.0}, {"date": "2006-06-21", "close": 2.03005528, "volume": 14162.0}, {"date": "2006-06-22", "close": 1.8455048, "volume": 17483.0}, {"date": "2006-06-23", "close": 1.8455048, "volume": 3360.0}, {"date": "2006-06-26", "close": 1.75322956, "volume": 1972.0}, {"date": "2006-06-27", "close": 1.75322956, "volume": 11379.0}, {"date": "2006-06-28", "close": 1.75322956, "volume": 5960.0}, {"date": "2006-06-29", "close": 1.98391766, "volume": 9212.0}, {"date": "2006-06-30", "close": 2.03005528, "volume": 15780.0}, {"date": "2006-07-03", "close": 2.21460576, "volume": 5153.0}, {"date": "2006-07-04", "close": 2.0761929, "volume": 146.0}, {"date": "2006-07-05", "close": 2.0761929, "volume": 1953.0}, {"date": "2006-07-06", "close": 2.0761929, "volume": 2924.0}, {"date": "2006-07-07", "close": 1.75322956, "volume": 6492.0}, {"date": "2006-07-10", "close": 1.8455048, "volume": 4889.0}, {"date": "2006-07-24", "close": 2.16846814, "volume": 650.0}, {"date": "2006-07-25", "close": 1.98391766, "volume": 1827.0}, {"date": "2006-07-26", "close": 2.306881, "volume": 6022.0}, {"date": "2006-07-27", "close": 2.306881, "volume": 1626.0}, {"date": "2006-07-28", "close": 2.306881, "volume": 1564.0}, {"date": "2006-08-02", "close": 2.03005528, "volume": 3251.0}, {"date": "2006-08-03", "close": 2.306881, "volume": 3251.0}, {"date": "2006-08-07", "close": 2.306881, "volume": 1237.0}, {"date": "2006-08-11", "close": 2.03005528, "volume": 1084.0}, {"date": "2006-08-14", "close": 2.306881, "volume": 629.0}, {"date": "2006-08-17", "close": 2.306881, "volume": 4768.0}, {"date": "2006-08-18", "close": 2.03005528, "volume": 7478.0}, {"date": "2006-08-21", "close": 2.03005528, "volume": 5202.0}, {"date": "2006-08-23", "close": 2.03005528, "volume": 44.0}, {"date": "2006-08-25", "close": 2.12233052, "volume": 1409.0}, {"date": "2006-08-29", "close": 2.03005528, "volume": 5419.0}, {"date": "2006-09-04", "close": 2.03005528, "volume": 2167.0}, {"date": "2006-09-05", "close": 2.03005528, "volume": 1626.0}, {"date": "2006-09-07", "close": 2.12233052, "volume": 1256.0}, {"date": "2006-09-08", "close": 2.12233052, "volume": 461.0}, {"date": "2006-09-14", "close": 1.98391766, "volume": 542.0}, {"date": "2006-09-18", "close": 1.66095432, "volume": 3221.0}, {"date": "2006-09-19", "close": 1.70709194, "volume": 76.0}, {"date": "2006-09-20", "close": 1.75322956, "volume": 217.0}, {"date": "2006-09-21", "close": 1.75322956, "volume": 3598.0}, {"date": "2006-10-03", "close": 1.70709194, "volume": 9753.0}, {"date": "2006-10-05", "close": 1.8455048, "volume": 22270.0}, {"date": "2006-10-10", "close": 1.79936718, "volume": 10404.0}, {"date": "2006-10-12", "close": 1.98391766, "volume": 184.0}, {"date": "2006-10-13", "close": 1.93778004, "volume": 2493.0}, {"date": "2006-10-16", "close": 2.12233052, "volume": 22943.0}, {"date": "2006-10-17", "close": 1.8455048, "volume": 2167.0}, {"date": "2006-10-18", "close": 1.79936718, "volume": 3251.0}, {"date": "2006-10-25", "close": 1.89164242, "volume": 975.0}, {"date": "2006-10-26", "close": 1.89164242, "volume": 217.0}, {"date": "2006-10-30", "close": 1.93778004, "volume": 1084.0}, {"date": "2006-10-31", "close": 1.8455048, "volume": 2709.0}, {"date": "2006-11-01", "close": 1.8455048, "volume": 1582.0}, {"date": "2006-11-03", "close": 1.8455048, "volume": 5895.0}, {"date": "2006-11-08", "close": 1.8455048, "volume": 14444.0}, {"date": "2006-11-09", "close": 1.8455048, "volume": 728.0}, {"date": "2006-11-13", "close": 1.8455048, "volume": 4335.0}, {"date": "2006-11-14", "close": 1.79936718, "volume": 36846.0}, {"date": "2006-11-15", "close": 1.70709194, "volume": 5774.0}, {"date": "2006-11-16", "close": 1.70709194, "volume": 40531.0}, {"date": "2006-11-17", "close": 1.79936718, "volume": 542.0}, {"date": "2006-11-20", "close": 1.8455048, "volume": 3251.0}, {"date": "2006-11-22", "close": 1.79936718, "volume": 1246.0}, {"date": "2006-11-23", "close": 1.70709194, "volume": 1658.0}, {"date": "2006-11-24", "close": 1.70709194, "volume": 2167.0}, {"date": "2006-11-29", "close": 1.70709194, "volume": 325.0}, {"date": "2006-11-30", "close": 1.66095432, "volume": 867.0}, {"date": "2006-12-01", "close": 1.66095432, "volume": 867.0}, {"date": "2006-12-04", "close": 1.70709194, "volume": 379.0}, {"date": "2006-12-08", "close": 1.79936718, "volume": 30962.0}, {"date": "2006-12-18", "close": 1.70709194, "volume": 2709.0}, {"date": "2006-12-19", "close": 1.75322956, "volume": 1613.0}, {"date": "2006-12-20", "close": 1.70709194, "volume": 2167.0}, {"date": "2006-12-21", "close": 1.75322956, "volume": 1313.0}, {"date": "2007-01-02", "close": 1.75322956, "volume": 8138.0}, {"date": "2007-01-04", "close": 1.75322956, "volume": 554.0}, {"date": "2007-01-10", "close": 1.75322956, "volume": 5419.0}, {"date": "2007-01-11", "close": 1.66095432, "volume": 2709.0}, {"date": "2007-01-15", "close": 1.70709194, "volume": 867.0}, {"date": "2007-01-17", "close": 1.70709194, "volume": 4140.0}, {"date": "2007-01-24", "close": 1.66095432, "volume": 6414.0}, {"date": "2007-01-29", "close": 1.79936718, "volume": 1084.0}, {"date": "2007-01-30", "close": 1.66095432, "volume": 2102.0}, {"date": "2007-02-01", "close": 1.66095432, "volume": 108.0}, {"date": "2007-02-07", "close": 1.70709194, "volume": 2493.0}, {"date": "2007-02-09", "close": 1.70709194, "volume": 4335.0}, {"date": "2007-02-12", "close": 1.79936718, "volume": 12734.0}, {"date": "2007-02-13", "close": 1.8455048, "volume": 7315.0}, {"date": "2007-02-14", "close": 1.66095432, "volume": 8182.0}, {"date": "2007-02-16", "close": 1.70709194, "volume": 21674.0}, {"date": "2007-02-19", "close": 1.70709194, "volume": 1745.0}, {"date": "2007-02-21", "close": 1.70709194, "volume": 1300.0}, {"date": "2007-02-27", "close": 1.70709194, "volume": 1084.0}, {"date": "2007-02-28", "close": 1.47640384, "volume": 1436.0}, {"date": "2007-03-01", "close": 1.8455048, "volume": 9564.0}, {"date": "2007-03-02", "close": 1.8455048, "volume": 49.0}, {"date": "2007-03-07", "close": 1.75322956, "volume": 2207.0}, {"date": "2007-03-12", "close": 1.56867908, "volume": 1084.0}, {"date": "2007-03-15", "close": 1.70709194, "volume": 7044.0}, {"date": "2007-03-16", "close": 1.75322956, "volume": 1084.0}, {"date": "2007-03-20", "close": 1.66095432, "volume": 5419.0}, {"date": "2007-03-22", "close": 1.66095432, "volume": 31921.0}, {"date": "2007-03-23", "close": 1.75322956, "volume": 13632.0}, {"date": "2007-03-26", "close": 1.70709194, "volume": 6117.0}, {"date": "2007-03-28", "close": 1.70709194, "volume": 3793.0}, {"date": "2007-03-30", "close": 1.70709194, "volume": 21674.0}, {"date": "2007-04-02", "close": 1.70709194, "volume": 271.0}, {"date": "2007-04-03", "close": 1.70709194, "volume": 11987.0}, {"date": "2007-04-05", "close": 1.70709194, "volume": 8670.0}, {"date": "2007-04-13", "close": 1.66095432, "volume": 6719.0}, {"date": "2007-04-16", "close": 1.66095432, "volume": 2709.0}, {"date": "2007-04-18", "close": 1.66095432, "volume": 3172.0}, {"date": "2007-04-19", "close": 1.66095432, "volume": 12867.0}, {"date": "2007-04-20", "close": 1.66095432, "volume": 704.0}, {"date": "2007-04-23", "close": 1.66095432, "volume": 1626.0}, {"date": "2007-04-24", "close": 1.66095432, "volume": 5419.0}, {"date": "2007-04-26", "close": 1.47640384, "volume": 3251.0}, {"date": "2007-05-01", "close": 1.47640384, "volume": 3739.0}, {"date": "2007-05-03", "close": 1.47640384, "volume": 4324.0}, {"date": "2007-05-04", "close": 1.66095432, "volume": 217.0}, {"date": "2007-05-10", "close": 1.47640384, "volume": 298130.0}, {"date": "2007-05-11", "close": 1.47640384, "volume": 10837.0}, {"date": "2007-05-14", "close": 1.47640384, "volume": 24925.0}, {"date": "2007-05-15", "close": 1.66095432, "volume": 1084.0}, {"date": "2007-05-17", "close": 1.47640384, "volume": 65673.0}, {"date": "2007-05-22", "close": 1.47640384, "volume": 66540.0}, {"date": "2007-05-23", "close": 1.47640384, "volume": 1626.0}, {"date": "2007-05-24", "close": 1.47640384, "volume": 22216.0}, {"date": "2007-05-25", "close": 1.47640384, "volume": 11785.0}, {"date": "2007-05-28", "close": 1.47640384, "volume": 4335.0}, {"date": "2007-05-29", "close": 1.47640384, "volume": 13655.0}, {"date": "2007-05-30", "close": 1.47640384, "volume": 1084.0}, {"date": "2007-05-31", "close": 1.47640384, "volume": 53178.0}, {"date": "2007-06-01", "close": 1.56867908, "volume": 860.0}, {"date": "2007-06-04", "close": 1.47640384, "volume": 11921.0}, {"date": "2007-06-06", "close": 1.47640384, "volume": 25637.0}, {"date": "2007-06-07", "close": 1.47640384, "volume": 19832.0}, {"date": "2007-06-08", "close": 1.47640384, "volume": 7421.0}, {"date": "2007-06-13", "close": 1.3841286, "volume": 43349.0}, {"date": "2007-06-14", "close": 1.29185336, "volume": 28393.0}, {"date": "2007-06-15", "close": 1.3841286, "volume": 7603.0}, {"date": "2007-06-18", "close": 1.33799098, "volume": 542.0}, {"date": "2007-06-19", "close": 1.3841286, "volume": 2167.0}, {"date": "2007-06-20", "close": 1.29185336, "volume": 4389.0}, {"date": "2007-06-21", "close": 1.3841286, "volume": 10653.0}, {"date": "2007-06-22", "close": 1.29185336, "volume": 6145.0}, {"date": "2007-06-25", "close": 1.29185336, "volume": 2839.0}, {"date": "2007-06-26", "close": 1.19957812, "volume": 4936.0}, {"date": "2007-06-27", "close": 1.29185336, "volume": 4877.0}, {"date": "2007-06-28", "close": 1.24571574, "volume": 8800.0}, {"date": "2007-06-29", "close": 1.24571574, "volume": 15931.0}, {"date": "2007-07-05", "close": 1.3841286, "volume": 5419.0}, {"date": "2007-07-06", "close": 1.3841286, "volume": 325.0}, {"date": "2007-07-13", "close": 1.24571574, "volume": 2024.0}, {"date": "2007-07-16", "close": 1.24571574, "volume": 4443.0}, {"date": "2007-07-18", "close": 1.19957812, "volume": 3080.0}, {"date": "2007-07-19", "close": 0.96889002, "volume": 171.0}, {"date": "2007-07-20", "close": 1.1534405, "volume": 1084.0}, {"date": "2007-07-25", "close": 1.3841286, "volume": 269.0}, {"date": "2007-07-26", "close": 1.3841286, "volume": 1897.0}, {"date": "2007-08-01", "close": 1.43026622, "volume": 3034.0}, {"date": "2007-08-03", "close": 1.43026622, "volume": 144504.0}, {"date": "2007-08-06", "close": 1.43026622, "volume": 867.0}, {"date": "2007-08-10", "close": 1.24571574, "volume": 3901.0}, {"date": "2007-08-13", "close": 1.33799098, "volume": 21972.0}, {"date": "2007-08-15", "close": 1.24571574, "volume": 2167.0}, {"date": "2007-08-16", "close": 1.24571574, "volume": 542.0}, {"date": "2007-08-20", "close": 1.24571574, "volume": 650.0}, {"date": "2007-08-21", "close": 1.1534405, "volume": 36228.0}, {"date": "2007-08-27", "close": 1.10730288, "volume": 3251.0}, {"date": "2007-08-31", "close": 1.01502764, "volume": 271.0}, {"date": "2007-09-03", "close": 1.19957812, "volume": 217.0}, {"date": "2007-09-05", "close": 1.19957812, "volume": 542.0}, {"date": "2007-09-06", "close": 1.19957812, "volume": 2167.0}, {"date": "2007-09-14", "close": 1.19957812, "volume": 1084.0}, {"date": "2007-09-17", "close": 1.19957812, "volume": 11298.0}, {"date": "2007-09-19", "close": 1.29185336, "volume": 17003.0}, {"date": "2007-09-20", "close": 1.19957812, "volume": 813.0}, {"date": "2007-09-26", "close": 1.24571574, "volume": 2709.0}, {"date": "2007-09-27", "close": 1.47640384, "volume": 20022.0}, {"date": "2007-10-25", "close": 1.33799098, "volume": 433.0}, {"date": "2007-10-29", "close": 1.06116526, "volume": 433.0}, {"date": "2007-10-31", "close": 1.06116526, "volume": 4745.0}, {"date": "2007-11-01", "close": 1.06116526, "volume": 674.0}, {"date": "2007-11-07", "close": 1.19957812, "volume": 7911.0}, {"date": "2007-11-09", "close": 0.96889002, "volume": 217.0}, {"date": "2007-11-13", "close": 0.96889002, "volume": 3576.0}, {"date": "2007-11-15", "close": 1.01502764, "volume": 1084.0}, {"date": "2007-11-19", "close": 1.3841286, "volume": 1541.0}, {"date": "2007-11-21", "close": 1.47640384, "volume": 1084.0}, {"date": "2007-11-23", "close": 1.29185336, "volume": 1626.0}, {"date": "2007-11-26", "close": 1.29185336, "volume": 217.0}, {"date": "2007-11-28", "close": 1.29185336, "volume": 325.0}, {"date": "2007-12-05", "close": 1.10730288, "volume": 1084.0}, {"date": "2007-12-10", "close": 1.19957812, "volume": 433.0}, {"date": "2007-12-11", "close": 1.19957812, "volume": 379.0}, {"date": "2007-12-17", "close": 0.96889002, "volume": 1300.0}, {"date": "2007-12-21", "close": 0.96889002, "volume": 14088.0}, {"date": "2007-12-28", "close": 0.83047716, "volume": 2709.0}, {"date": "2007-12-31", "close": 1.01502764, "volume": 1431.0}, {"date": "2008-01-03", "close": 1.01502764, "volume": 2384.0}, {"date": "2008-01-04", "close": 1.01502764, "volume": 2167.0}, {"date": "2008-01-10", "close": 1.01502764, "volume": 3251.0}, {"date": "2008-01-18", "close": 0.83047716, "volume": 542.0}, {"date": "2008-01-24", "close": 0.6920643, "volume": 10793.0}, {"date": "2008-01-25", "close": 0.73820192, "volume": 32782.0}, {"date": "2008-02-01", "close": 0.73820192, "volume": 2709.0}, {"date": "2008-02-04", "close": 0.73820192, "volume": 4877.0}, {"date": "2008-02-05", "close": 0.73820192, "volume": 542.0}, {"date": "2008-02-08", "close": 0.73820192, "volume": 1626.0}, {"date": "2008-02-13", "close": 0.6920643, "volume": 1246.0}, {"date": "2008-02-14", "close": 0.6920643, "volume": 54.0}, {"date": "2008-02-25", "close": 0.4613762, "volume": 4447.0}, {"date": "2008-02-26", "close": 0.4613762, "volume": 4335.0}, {"date": "2008-02-27", "close": 0.4613762, "volume": 4985.0}, {"date": "2008-03-03", "close": 0.4613762, "volume": 542.0}, {"date": "2008-03-04", "close": 0.4613762, "volume": 321.0}, {"date": "2008-03-11", "close": 0.32296334, "volume": 10729.0}, {"date": "2008-03-13", "close": 0.32296334, "volume": 108.0}, {"date": "2008-03-14", "close": 0.27682572, "volume": 5419.0}, {"date": "2008-03-17", "close": 0.27682572, "volume": 7174.0}, {"date": "2008-03-19", "close": 0.313735816, "volume": 21674.0}, {"date": "2008-03-25", "close": 0.313735816, "volume": 2167.0}, {"date": "2008-03-26", "close": 0.313735816, "volume": 4836.0}, {"date": "2008-04-01", "close": 0.18455048, "volume": 117041.0}, {"date": "2008-04-03", "close": 0.18455048, "volume": 41506.0}, {"date": "2008-04-04", "close": 0.166095432, "volume": 30344.0}, {"date": "2008-04-07", "close": 0.156867908, "volume": 40856.0}, {"date": "2008-04-08", "close": 0.101502764, "volume": 59713.0}, {"date": "2008-04-09", "close": 0.147640384, "volume": 521088.0}, {"date": "2008-04-10", "close": 0.13841286, "volume": 166986.0}, {"date": "2008-04-15", "close": 0.18455048, "volume": 48254.0}, {"date": "2008-04-17", "close": 0.13841286, "volume": 35481.0}, {"date": "2008-04-21", "close": 0.18455048, "volume": 12132.0}, {"date": "2008-04-22", "close": 0.119957812, "volume": 24709.0}, {"date": "2008-04-30", "close": 0.18455048, "volume": 40921.0}, {"date": "2008-05-01", "close": 0.18455048, "volume": 91107.0}, {"date": "2008-05-02", "close": 0.27682572, "volume": 7770.0}, {"date": "2008-05-05", "close": 0.359873436, "volume": 33110.0}, {"date": "2008-05-06", "close": 0.479831248, "volume": 8128.0}, {"date": "2008-05-07", "close": 0.479831248, "volume": 4670.0}, {"date": "2008-05-21", "close": 0.36910096, "volume": 2384.0}, {"date": "2008-05-27", "close": 0.2306881, "volume": 106475.0}, {"date": "2008-05-28", "close": 0.203005528, "volume": 1517.0}, {"date": "2008-05-29", "close": 0.156867908, "volume": 75264.0}, {"date": "2008-06-02", "close": 0.156867908, "volume": 221.0}, {"date": "2008-06-04", "close": 0.156867908, "volume": 650.0}, {"date": "2008-06-05", "close": 0.156867908, "volume": 31676.0}, {"date": "2008-06-06", "close": 0.13841286, "volume": 41615.0}, {"date": "2008-06-10", "close": 0.156867908, "volume": 26443.0}, {"date": "2008-06-12", "close": 0.13841286, "volume": 1084.0}, {"date": "2008-06-13", "close": 0.13841286, "volume": 450392.0}, {"date": "2008-06-16", "close": 0.156867908, "volume": 8510.0}, {"date": "2008-06-17", "close": 0.175322956, "volume": 5240.0}, {"date": "2008-06-20", "close": 0.129185336, "volume": 10837.0}, {"date": "2008-06-23", "close": 0.13841286, "volume": 8128.0}, {"date": "2008-06-24", "close": 0.193778004, "volume": 10837.0}, {"date": "2008-06-26", "close": 0.193778004, "volume": 677321.0}, {"date": "2008-06-27", "close": 0.13841286, "volume": 19507.0}, {"date": "2008-06-30", "close": 0.13841286, "volume": 1084.0}, {"date": "2008-07-16", "close": 0.156867908, "volume": 3576.0}, {"date": "2008-07-18", "close": 0.203005528, "volume": 23846.0}, {"date": "2008-07-21", "close": 0.221460576, "volume": 55016.0}, {"date": "2008-07-24", "close": 0.18455048, "volume": 20591.0}, {"date": "2008-08-12", "close": 0.27682572, "volume": 15324.0}, {"date": "2008-08-13", "close": 0.32296334, "volume": 10837.0}, {"date": "2008-08-19", "close": 0.32296334, "volume": 10837.0}, {"date": "2008-08-21", "close": 0.2306881, "volume": 18152.0}, {"date": "2008-08-22", "close": 0.27682572, "volume": 16256.0}, {"date": "2008-09-08", "close": 0.27682572, "volume": 10837.0}, {"date": "2008-09-18", "close": 0.18455048, "volume": 15190.0}, {"date": "2008-09-30", "close": 0.18455048, "volume": 16256.0}, {"date": "2008-10-02", "close": 0.2306881, "volume": 3468.0}, {"date": "2008-10-09", "close": 0.2306881, "volume": 2709.0}, {"date": "2008-11-11", "close": 0.18455048, "volume": 10837.0}, {"date": "2008-11-17", "close": 0.09227524, "volume": 3251.0}, {"date": "2009-01-06", "close": 0.09227524, "volume": 32511.0}, {"date": "2009-01-09", "close": 0.13841286, "volume": 5419.0}, {"date": "2009-01-13", "close": 0.101502764, "volume": 11921.0}, {"date": "2009-01-28", "close": 0.073820192, "volume": 35221.0}, {"date": "2009-02-24", "close": 0.09227524, "volume": 5419.0}, {"date": "2009-02-25", "close": 0.083047716, "volume": 40639.0}, {"date": "2009-02-27", "close": 0.083047716, "volume": 95258.0}, {"date": "2009-03-13", "close": 0.073820192, "volume": 108371.0}, {"date": "2009-03-18", "close": 0.073820192, "volume": 4335.0}, {"date": "2009-03-19", "close": 0.09227524, "volume": 54186.0}, {"date": "2009-03-24", "close": 0.083047716, "volume": 13546.0}, {"date": "2009-04-01", "close": 0.09227524, "volume": 72826.0}, {"date": "2009-04-02", "close": 0.073820192, "volume": 21674.0}, {"date": "2009-04-03", "close": 0.064592668, "volume": 10837.0}, {"date": "2009-04-06", "close": 0.083047716, "volume": 44312.0}, {"date": "2009-04-08", "close": 0.064592668, "volume": 211324.0}, {"date": "2009-04-09", "close": 0.064592668, "volume": 50393.0}, {"date": "2009-04-14", "close": 0.064592668, "volume": 97534.0}, {"date": "2009-04-15", "close": 0.064592668, "volume": 79761.0}, {"date": "2009-04-17", "close": 0.073820192, "volume": 761851.0}, {"date": "2009-04-20", "close": 0.083047716, "volume": 49430.0}, {"date": "2009-04-23", "close": 0.101502764, "volume": 3251.0}, {"date": "2009-04-24", "close": 0.119957812, "volume": 14088.0}, {"date": "2009-04-28", "close": 0.18455048, "volume": 70441.0}, {"date": "2009-04-30", "close": 0.175322956, "volume": 7768.0}, {"date": "2009-05-01", "close": 0.18455048, "volume": 9199.0}, {"date": "2009-05-12", "close": 0.18455048, "volume": 5419.0}, {"date": "2009-05-14", "close": 0.193778004, "volume": 7153.0}, {"date": "2009-05-21", "close": 0.175322956, "volume": 4335.0}, {"date": "2009-05-22", "close": 0.175322956, "volume": 5419.0}, {"date": "2009-05-26", "close": 0.175322956, "volume": 1084.0}, {"date": "2009-06-01", "close": 0.175322956, "volume": 2261.0}, {"date": "2009-06-02", "close": 0.221460576, "volume": 1626.0}, {"date": "2009-06-03", "close": 0.221460576, "volume": 16256.0}, {"date": "2009-06-04", "close": 0.203005528, "volume": 2258.0}, {"date": "2009-06-05", "close": 0.203005528, "volume": 19741.0}, {"date": "2009-06-09", "close": 0.203005528, "volume": 5960.0}, {"date": "2009-06-11", "close": 0.203005528, "volume": 37672.0}, {"date": "2009-06-15", "close": 0.2306881, "volume": 16256.0}, {"date": "2009-06-18", "close": 0.239915624, "volume": 32511.0}, {"date": "2009-06-19", "close": 0.27682572, "volume": 27093.0}, {"date": "2009-06-23", "close": 0.32296334, "volume": 10837.0}, {"date": "2009-06-24", "close": 0.36910096, "volume": 7451.0}, {"date": "2009-06-25", "close": 0.36910096, "volume": 21674.0}, {"date": "2009-07-03", "close": 0.36910096, "volume": 29759.0}, {"date": "2009-07-06", "close": 0.32296334, "volume": 2167.0}, {"date": "2009-07-07", "close": 0.32296334, "volume": 8670.0}, {"date": "2009-07-17", "close": 0.387556008, "volume": 2167.0}, {"date": "2009-07-20", "close": 0.387556008, "volume": 26443.0}, {"date": "2009-07-21", "close": 0.387556008, "volume": 4263.0}, {"date": "2009-07-22", "close": 0.378328484, "volume": 230903.0}, {"date": "2009-07-23", "close": 0.378328484, "volume": 10837.0}, {"date": "2009-07-27", "close": 0.378328484, "volume": 5419.0}, {"date": "2009-07-30", "close": 0.32296334, "volume": 867.0}, {"date": "2009-08-03", "close": 0.359873436, "volume": 26976.0}, {"date": "2009-08-04", "close": 0.359873436, "volume": 48767.0}, {"date": "2009-08-05", "close": 0.341418388, "volume": 35763.0}, {"date": "2009-08-07", "close": 0.341418388, "volume": 11054.0}, {"date": "2009-08-10", "close": 0.341418388, "volume": 10837.0}, {"date": "2009-08-11", "close": 0.350645912, "volume": 208691.0}, {"date": "2009-08-12", "close": 0.359873436, "volume": 52954.0}, {"date": "2009-08-14", "close": 0.359873436, "volume": 10837.0}, {"date": "2009-08-17", "close": 0.36910096, "volume": 73921.0}, {"date": "2009-08-18", "close": 0.36910096, "volume": 1355.0}, {"date": "2009-08-25", "close": 0.32296334, "volume": 20916.0}, {"date": "2009-08-26", "close": 0.295280768, "volume": 67678.0}, {"date": "2009-08-27", "close": 0.295280768, "volume": 62855.0}, {"date": "2009-08-31", "close": 0.350645912, "volume": 32652.0}, {"date": "2009-09-01", "close": 0.350645912, "volume": 10837.0}, {"date": "2009-09-02", "close": 0.341418388, "volume": 129905.0}, {"date": "2009-09-03", "close": 0.341418388, "volume": 34820.0}, {"date": "2009-09-07", "close": 0.396783532, "volume": 4064.0}, {"date": "2009-09-09", "close": 0.41523858, "volume": 6719.0}, {"date": "2009-09-10", "close": 0.36910096, "volume": 21674.0}, {"date": "2009-09-11", "close": 0.350645912, "volume": 6502.0}, {"date": "2009-09-16", "close": 0.341418388, "volume": 542.0}, {"date": "2009-09-17", "close": 0.341418388, "volume": 21674.0}, {"date": "2009-09-22", "close": 0.36910096, "volume": 26334.0}, {"date": "2009-09-24", "close": 0.36910096, "volume": 18423.0}, {"date": "2009-09-25", "close": 0.341418388, "volume": 13005.0}, {"date": "2009-09-29", "close": 0.41523858, "volume": 156443.0}, {"date": "2009-10-01", "close": 0.350645912, "volume": 2980.0}, {"date": "2009-10-02", "close": 0.341418388, "volume": 35820.0}, {"date": "2009-10-05", "close": 0.378328484, "volume": 10837.0}, {"date": "2009-10-06", "close": 0.36910096, "volume": 10837.0}, {"date": "2009-10-13", "close": 0.341418388, "volume": 54186.0}, {"date": "2009-10-14", "close": 0.36910096, "volume": 25431.0}, {"date": "2009-10-15", "close": 0.36910096, "volume": 25771.0}, {"date": "2009-10-19", "close": 0.36910096, "volume": 27909.0}, {"date": "2009-10-20", "close": 0.36910096, "volume": 7586.0}, {"date": "2009-10-26", "close": 0.341418388, "volume": 3457.0}, {"date": "2009-11-02", "close": 0.341418388, "volume": 10837.0}, {"date": "2009-11-03", "close": 0.41523858, "volume": 8670.0}, {"date": "2009-11-06", "close": 0.516741344, "volume": 46845.0}, {"date": "2009-11-09", "close": 0.470603724, "volume": 39014.0}, {"date": "2009-11-10", "close": 0.470603724, "volume": 6502.0}, {"date": "2009-11-11", "close": 0.470603724, "volume": 7148.0}, {"date": "2009-11-12", "close": 0.489058772, "volume": 2124.0}, {"date": "2009-11-13", "close": 0.442921152, "volume": 23558.0}, {"date": "2009-11-16", "close": 0.424466104, "volume": 69033.0}, {"date": "2009-11-17", "close": 0.452148676, "volume": 91.0}, {"date": "2009-11-18", "close": 0.489058772, "volume": 4768.0}, {"date": "2009-11-19", "close": 0.4613762, "volume": 10855.0}, {"date": "2009-11-20", "close": 0.489058772, "volume": 4985.0}, {"date": "2009-11-25", "close": 0.470603724, "volume": 21674.0}, {"date": "2009-11-26", "close": 0.4613762, "volume": 8670.0}, {"date": "2009-11-27", "close": 0.4613762, "volume": 16256.0}, {"date": "2009-12-03", "close": 0.4613762, "volume": 5885.0}, {"date": "2009-12-07", "close": 0.4613762, "volume": 2167.0}, {"date": "2009-12-08", "close": 0.433693628, "volume": 69358.0}, {"date": "2009-12-09", "close": 0.4613762, "volume": 2167.0}, {"date": "2009-12-11", "close": 0.433693628, "volume": 1300.0}, {"date": "2009-12-15", "close": 0.433693628, "volume": 618.0}, {"date": "2009-12-16", "close": 0.433693628, "volume": 2709.0}, {"date": "2009-12-18", "close": 0.470603724, "volume": 8129.0}, {"date": "2009-12-22", "close": 0.442921152, "volume": 2059.0}, {"date": "2009-12-24", "close": 0.433693628, "volume": 18532.0}, {"date": "2009-12-29", "close": 0.433693628, "volume": 7261.0}, {"date": "2010-01-04", "close": 0.41523858, "volume": 14105.0}, {"date": "2010-01-05", "close": 0.396783532, "volume": 35508.0}, {"date": "2010-01-06", "close": 0.378328484, "volume": 22447.0}, {"date": "2010-01-11", "close": 0.396783532, "volume": 5419.0}, {"date": "2010-01-13", "close": 0.396783532, "volume": 8128.0}, {"date": "2010-01-14", "close": 0.396783532, "volume": 14522.0}, {"date": "2010-01-15", "close": 0.396783532, "volume": 2167.0}, {"date": "2010-01-18", "close": 0.396783532, "volume": 1084.0}, {"date": "2010-01-19", "close": 0.396783532, "volume": 3576.0}, {"date": "2010-01-20", "close": 0.396783532, "volume": 10837.0}, {"date": "2010-01-21", "close": 0.41523858, "volume": 12051.0}, {"date": "2010-01-27", "close": 0.387556008, "volume": 6421.0}, {"date": "2010-01-29", "close": 0.387556008, "volume": 3874.0}, {"date": "2010-02-01", "close": 0.341418388, "volume": 71058.0}, {"date": "2010-02-05", "close": 0.350645912, "volume": 8670.0}, {"date": "2010-02-08", "close": 0.350645912, "volume": 8995.0}, {"date": "2010-02-09", "close": 0.32296334, "volume": 33567.0}, {"date": "2010-02-16", "close": 0.479831248, "volume": 94175.0}, {"date": "2010-03-01", "close": 0.452148676, "volume": 3294.0}, {"date": "2010-03-02", "close": 0.332190864, "volume": 4008.0}, {"date": "2010-03-03", "close": 0.27682572, "volume": 97188.0}, {"date": "2010-03-04", "close": 0.295280768, "volume": 46174.0}, {"date": "2010-03-05", "close": 0.295280768, "volume": 74569.0}, {"date": "2010-03-09", "close": 0.32296334, "volume": 16465.0}, {"date": "2010-03-10", "close": 0.32296334, "volume": 10837.0}, {"date": "2010-03-11", "close": 0.32296334, "volume": 2167.0}, {"date": "2010-03-12", "close": 0.32296334, "volume": 9753.0}, {"date": "2010-03-16", "close": 0.32296334, "volume": 542.0}, {"date": "2010-03-25", "close": 0.32296334, "volume": 11754.0}, {"date": "2010-03-26", "close": 0.32296334, "volume": 119.0}, {"date": "2010-03-29", "close": 0.32296334, "volume": 1517.0}, {"date": "2010-04-07", "close": 0.332190864, "volume": 4335.0}, {"date": "2010-04-19", "close": 0.332190864, "volume": 1535.0}, {"date": "2010-04-20", "close": 0.27682572, "volume": 18423.0}, {"date": "2010-04-28", "close": 0.249143148, "volume": 5419.0}, {"date": "2010-05-04", "close": 0.267598196, "volume": 3630.0}, {"date": "2010-05-11", "close": 0.267598196, "volume": 16256.0}, {"date": "2010-05-12", "close": 0.267598196, "volume": 124627.0}, {"date": "2010-05-13", "close": 0.267598196, "volume": 26298.0}, {"date": "2010-05-19", "close": 0.267598196, "volume": 954.0}, {"date": "2010-05-20", "close": 0.304508292, "volume": 1268.0}, {"date": "2010-05-21", "close": 0.267598196, "volume": 14088.0}, {"date": "2010-05-24", "close": 0.27682572, "volume": 7293.0}, {"date": "2010-05-28", "close": 0.27682572, "volume": 10837.0}, {"date": "2010-06-04", "close": 0.313735816, "volume": 8961.0}, {"date": "2010-06-07", "close": 0.27682572, "volume": 9753.0}, {"date": "2010-06-10", "close": 0.267598196, "volume": 27093.0}, {"date": "2010-06-16", "close": 0.267598196, "volume": 1409.0}, {"date": "2010-06-17", "close": 0.27682572, "volume": 16833.0}, {"date": "2010-06-22", "close": 0.27682572, "volume": 3793.0}, {"date": "2010-06-25", "close": 0.267598196, "volume": 6472.0}, {"date": "2010-07-01", "close": 0.2306881, "volume": 15172.0}, {"date": "2010-07-05", "close": 0.239915624, "volume": 10837.0}, {"date": "2010-07-06", "close": 0.258370672, "volume": 5419.0}, {"date": "2010-07-12", "close": 0.239915624, "volume": 2190.0}, {"date": "2010-07-19", "close": 0.239915624, "volume": 10837.0}, {"date": "2010-07-29", "close": 0.258370672, "volume": 1355.0}, {"date": "2010-08-03", "close": 0.249143148, "volume": 6888.0}, {"date": "2010-08-05", "close": 0.214506832, "volume": 6642.0}, {"date": "2010-08-09", "close": 0.214506832, "volume": 322.0}, {"date": "2010-08-10", "close": 0.223833216, "volume": 5361.0}, {"date": "2010-08-23", "close": 0.242485984, "volume": 82561.0}, {"date": "2010-08-24", "close": 0.242485984, "volume": 22606.0}, {"date": "2010-08-25", "close": 0.2331596, "volume": 1287.0}, {"date": "2010-08-27", "close": 0.223833216, "volume": 101218.0}, {"date": "2010-09-01", "close": 0.242485984, "volume": 40150.0}, {"date": "2010-09-02", "close": 0.242485984, "volume": 2573.0}, {"date": "2010-09-03", "close": 0.242485984, "volume": 17156.0}, {"date": "2010-09-07", "close": 0.242485984, "volume": 3027.0}, {"date": "2010-09-16", "close": 0.261138752, "volume": 202.0}, {"date": "2010-09-17", "close": 0.261138752, "volume": 7824.0}, {"date": "2010-09-20", "close": 0.32642344, "volume": 202.0}, {"date": "2010-09-21", "close": 0.32642344, "volume": 10722.0}, {"date": "2010-09-28", "close": 0.32642344, "volume": 23595.0}, {"date": "2010-09-29", "close": 0.335749824, "volume": 5361.0}, {"date": "2010-09-30", "close": 0.335749824, "volume": 1608.0}, {"date": "2010-10-01", "close": 0.307770672, "volume": 28610.0}, {"date": "2010-10-12", "close": 0.307770672, "volume": 3014.0}, {"date": "2010-10-13", "close": 0.289117904, "volume": 8578.0}, {"date": "2010-10-19", "close": 0.307770672, "volume": 13069.0}, {"date": "2010-10-29", "close": 0.307770672, "volume": 5361.0}, {"date": "2010-11-16", "close": 0.307770672, "volume": 53075.0}, {"date": "2010-11-30", "close": 0.270465136, "volume": 53611.0}, {"date": "2010-12-02", "close": 0.270465136, "volume": 3217.0}, {"date": "2010-12-07", "close": 0.270465136, "volume": 2466.0}, {"date": "2010-12-08", "close": 0.270465136, "volume": 13939.0}, {"date": "2010-12-17", "close": 0.270465136, "volume": 13510.0}, {"date": "2010-12-23", "close": 0.270465136, "volume": 2144.0}, {"date": "2011-01-10", "close": 0.270465136, "volume": 2144.0}, {"date": "2011-01-12", "close": 0.289117904, "volume": 34588.0}, {"date": "2011-01-14", "close": 0.270465136, "volume": 643.0}, {"date": "2011-01-18", "close": 0.27979152, "volume": 7725.0}, {"date": "2011-01-19", "close": 0.270465136, "volume": 2144.0}, {"date": "2011-01-20", "close": 0.270465136, "volume": 13269.0}, {"date": "2011-01-21", "close": 0.270465136, "volume": 3217.0}, {"date": "2011-02-15", "close": 0.27979152, "volume": 5361.0}, {"date": "2011-02-22", "close": 0.270465136, "volume": 3002.0}, {"date": "2011-03-08", "close": 0.307770672, "volume": 8264.0}, {"date": "2011-03-10", "close": 0.307770672, "volume": 1315.0}, {"date": "2011-04-04", "close": 0.298444288, "volume": 97039.0}, {"date": "2011-04-05", "close": 0.307770672, "volume": 14959.0}, {"date": "2011-04-08", "close": 0.298444288, "volume": 85778.0}, {"date": "2011-04-11", "close": 0.298444288, "volume": 53611.0}, {"date": "2011-04-21", "close": 0.298444288, "volume": 5897.0}, {"date": "2011-04-29", "close": 0.289117904, "volume": 28253.0}, {"date": "2011-06-01", "close": 0.09326384, "volume": 4685.0}, {"date": "2011-06-02", "close": 0.130569376, "volume": 856.0}, {"date": "2011-06-14", "close": 0.214506832, "volume": 16351.0}, {"date": "2011-06-20", "close": 0.214506832, "volume": 2144.0}, {"date": "2011-06-24", "close": 0.214506832, "volume": 804.0}, {"date": "2011-06-29", "close": 0.074611072, "volume": 2144.0}, {"date": "2011-06-30", "close": 0.214506832, "volume": 10712.0}, {"date": "2011-07-21", "close": 0.2331596, "volume": 8026.0}, {"date": "2011-08-23", "close": 0.223833216, "volume": 2144.0}, {"date": "2011-10-03", "close": 0.195854064, "volume": 2252.0}, {"date": "2011-10-12", "close": 0.177201296, "volume": 2573.0}, {"date": "2011-10-13", "close": 0.177201296, "volume": 40193.0}, {"date": "2011-10-26", "close": 0.205180448, "volume": 23589.0}, {"date": "2011-10-27", "close": 0.2331596, "volume": 21445.0}, {"date": "2011-11-04", "close": 0.195854064, "volume": 45570.0}, {"date": "2011-11-07", "close": 0.205180448, "volume": 54623.0}, {"date": "2011-11-21", "close": 0.205180448, "volume": 8042.0}, {"date": "2011-11-29", "close": 0.242485984, "volume": 8578.0}, {"date": "2011-12-07", "close": 0.270465136, "volume": 24863.0}, {"date": "2011-12-13", "close": 0.27979152, "volume": 10722.0}, {"date": "2011-12-19", "close": 0.27979152, "volume": 1930.0}, {"date": "2011-12-23", "close": 0.27979152, "volume": 5361.0}, {"date": "2011-12-28", "close": 0.298444288, "volume": 2359.0}, {"date": "2012-01-20", "close": 0.298444288, "volume": 10543.0}, {"date": "2012-01-23", "close": 0.298444288, "volume": 12867.0}, {"date": "2012-01-30", "close": 0.298444288, "volume": 3027.0}, {"date": "2012-02-02", "close": 0.298444288, "volume": 368.0}, {"date": "2012-02-03", "close": 0.298444288, "volume": 5363.0}, {"date": "2012-02-08", "close": 0.298444288, "volume": 4289.0}, {"date": "2012-02-29", "close": 0.27979152, "volume": 6969.0}, {"date": "2012-03-06", "close": 0.27979152, "volume": 19300.0}, {"date": "2012-03-09", "close": 0.27979152, "volume": 5215.0}, {"date": "2012-03-22", "close": 0.27979152, "volume": 2291.0}, {"date": "2012-03-23", "close": 0.27979152, "volume": 13207.0}, {"date": "2012-04-24", "close": 0.261138752, "volume": 214.0}, {"date": "2012-04-30", "close": 0.270465136, "volume": 2144.0}, {"date": "2012-05-21", "close": 0.270465136, "volume": 2327.0}, {"date": "2012-06-05", "close": 0.261138752, "volume": 2037.0}, {"date": "2012-06-26", "close": 0.261138752, "volume": 8471.0}, {"date": "2012-07-05", "close": 0.27979152, "volume": 10722.0}, {"date": "2012-07-19", "close": 0.27979152, "volume": 2144.0}, {"date": "2012-08-10", "close": 0.29087379, "volume": 20628.0}, {"date": "2012-08-14", "close": 0.281177997, "volume": 7735.0}, {"date": "2012-08-28", "close": 0.223003239, "volume": 3094.0}, {"date": "2012-09-04", "close": 0.252090618, "volume": 20267.0}, {"date": "2012-09-11", "close": 0.29087379, "volume": 361.0}, {"date": "2012-09-14", "close": 0.252090618, "volume": 20628.0}, {"date": "2012-10-03", "close": 0.242394825, "volume": 7220.0}, {"date": "2012-10-04", "close": 0.252090618, "volume": 9842.0}, {"date": "2012-10-09", "close": 0.29087379, "volume": 11861.0}, {"date": "2012-10-25", "close": 0.242394825, "volume": 2062.0}, {"date": "2012-10-26", "close": 0.242394825, "volume": 155.0}, {"date": "2012-11-27", "close": 0.281177997, "volume": 15955.0}, {"date": "2013-01-02", "close": 0.242394825, "volume": 22690.0}, {"date": "2013-01-10", "close": 0.242394825, "volume": 103138.0}, {"date": "2013-01-14", "close": 0.261786411, "volume": 10314.0}, {"date": "2013-01-15", "close": 0.29087379, "volume": 2578.0}, {"date": "2013-01-16", "close": 0.300569583, "volume": 3713.0}, {"date": "2013-01-18", "close": 0.300569583, "volume": 25620.0}, {"date": "2013-01-21", "close": 0.310265376, "volume": 2063.0}, {"date": "2013-01-22", "close": 0.300569583, "volume": 23722.0}, {"date": "2013-03-12", "close": 0.281177997, "volume": 4332.0}, {"date": "2013-03-22", "close": 0.252090618, "volume": 51569.0}, {"date": "2013-05-29", "close": 0.232699032, "volume": 2702.0}, {"date": "2013-07-05", "close": 0.223003239, "volume": 17533.0}, {"date": "2013-07-10", "close": 0.223003239, "volume": 10314.0}, {"date": "2013-07-23", "close": 0.213307446, "volume": 6944.0}, {"date": "2013-07-24", "close": 0.213307446, "volume": 13684.0}, {"date": "2013-08-01", "close": 0.223003239, "volume": 5615.0}, {"date": "2013-08-05", "close": 0.242394825, "volume": 22690.0}, {"date": "2013-08-28", "close": 0.242394825, "volume": 825.0}, {"date": "2013-09-04", "close": 0.252090618, "volume": 4481.0}, {"date": "2013-09-09", "close": 0.271482204, "volume": 4641.0}, {"date": "2013-09-12", "close": 0.281177997, "volume": 4480.0}, {"date": "2013-09-16", "close": 0.281177997, "volume": 16147.0}, {"date": "2013-09-17", "close": 0.29087379, "volume": 17533.0}, {"date": "2013-09-19", "close": 0.29087379, "volume": 13487.0}, {"date": "2013-09-26", "close": 0.319961169, "volume": 30941.0}, {"date": "2013-10-11", "close": 0.287709, "volume": 2016.0}, {"date": "2013-10-14", "close": 0.267867, "volume": 22175.0}, {"date": "2013-10-15", "close": 0.257946, "volume": 100796.0}, {"date": "2013-10-21", "close": 0.307551, "volume": 3024.0}, {"date": "2013-10-23", "close": 0.257946, "volume": 29134.0}, {"date": "2013-10-25", "close": 0.277788, "volume": 10080.0}, {"date": "2013-10-28", "close": 0.277788, "volume": 55438.0}, {"date": "2013-10-29", "close": 0.287709, "volume": 7560.0}, {"date": "2013-10-31", "close": 0.327393, "volume": 2963.0}, {"date": "2013-11-01", "close": 0.327393, "volume": 8125.0}, {"date": "2013-11-05", "close": 0.357156, "volume": 2520.0}, {"date": "2013-11-08", "close": 0.257946, "volume": 2132.0}, {"date": "2013-11-12", "close": 0.277788, "volume": 8125.0}, {"date": "2013-11-15", "close": 0.29763, "volume": 33086.0}, {"date": "2013-11-18", "close": 0.347235, "volume": 1512.0}, {"date": "2013-11-19", "close": 0.317472, "volume": 15119.0}, {"date": "2013-11-21", "close": 0.317472, "volume": 66946.0}, {"date": "2013-11-22", "close": 0.347235, "volume": 22365.0}, {"date": "2013-11-25", "close": 0.39684, "volume": 9473.0}, {"date": "2013-11-27", "close": 0.515892, "volume": 119195.0}, {"date": "2013-11-28", "close": 0.59526, "volume": 161760.0}, {"date": "2013-11-29", "close": 0.555576, "volume": 132285.0}, {"date": "2013-12-02", "close": 0.605181, "volume": 34113.0}, {"date": "2013-12-03", "close": 0.456366, "volume": 64432.0}, {"date": "2013-12-04", "close": 0.406761, "volume": 33593.0}, {"date": "2013-12-06", "close": 0.406761, "volume": 19177.0}, {"date": "2013-12-09", "close": 0.49605, "volume": 14796.0}, {"date": "2013-12-10", "close": 0.49605, "volume": 1008.0}, {"date": "2013-12-11", "close": 0.555576, "volume": 24467.0}, {"date": "2013-12-12", "close": 0.515892, "volume": 11854.0}, {"date": "2013-12-24", "close": 0.426603, "volume": 4899.0}, {"date": "2013-12-30", "close": 0.406761, "volume": 1512.0}, {"date": "2014-01-02", "close": 0.406761, "volume": 104265.0}, {"date": "2014-01-06", "close": 0.347235, "volume": 16731.0}, {"date": "2014-01-07", "close": 0.39684, "volume": 1653.0}, {"date": "2014-01-13", "close": 0.39684, "volume": 9072.0}, {"date": "2014-01-15", "close": 0.317472, "volume": 109263.0}, {"date": "2014-01-16", "close": 0.317472, "volume": 4179.0}, {"date": "2014-01-20", "close": 0.327393, "volume": 111932.0}, {"date": "2014-01-21", "close": 0.327393, "volume": 34841.0}, {"date": "2014-01-22", "close": 0.327393, "volume": 8830.0}, {"date": "2014-01-24", "close": 0.337314, "volume": 28896.0}, {"date": "2014-01-30", "close": 0.357156, "volume": 5040.0}, {"date": "2014-02-03", "close": 0.347235, "volume": 19584.0}, {"date": "2014-02-05", "close": 0.337314, "volume": 575.0}, {"date": "2014-02-11", "close": 0.337314, "volume": null}, {"date": "2014-02-13", "close": 0.337314, "volume": 11592.0}, {"date": "2014-02-14", "close": 0.347235, "volume": 13104.0}, {"date": "2014-02-18", "close": 0.347235, "volume": 80.0}, {"date": "2014-02-19", "close": 0.347235, "volume": 62270.0}, {"date": "2014-02-24", "close": 0.347235, "volume": 19072.0}, {"date": "2014-02-28", "close": 0.327393, "volume": 8568.0}, {"date": "2014-03-05", "close": 0.337314, "volume": 907.0}, {"date": "2014-03-10", "close": 0.337314, "volume": 30599.0}, {"date": "2014-03-13", "close": 0.337314, "volume": 9072.0}, {"date": "2014-03-14", "close": 0.337314, "volume": 2016.0}, {"date": "2014-03-27", "close": 0.376998, "volume": 1386.0}, {"date": "2014-03-28", "close": 0.39684, "volume": 93421.0}, {"date": "2014-04-02", "close": 0.39684, "volume": 4032.0}, {"date": "2014-04-03", "close": 0.39684, "volume": 3125.0}, {"date": "2014-04-14", "close": 0.406761, "volume": 2520.0}, {"date": "2014-04-15", "close": 0.39684, "volume": 219.0}, {"date": "2014-04-23", "close": 0.307551, "volume": 4153.0}, {"date": "2014-04-29", "close": 0.347235, "volume": 36840.0}, {"date": "2014-05-01", "close": 0.39684, "volume": 20159.0}, {"date": "2014-05-02", "close": 0.347235, "volume": 30568.0}, {"date": "2014-05-05", "close": 0.347235, "volume": 11289.0}, {"date": "2014-05-13", "close": 0.446445, "volume": 40319.0}, {"date": "2014-05-14", "close": 0.446445, "volume": 15321.0}, {"date": "2014-05-15", "close": 0.436524, "volume": 2016.0}, {"date": "2014-05-16", "close": 0.426603, "volume": 3024.0}, {"date": "2014-05-19", "close": 0.446445, "volume": 10866.0}, {"date": "2014-05-21", "close": 0.416682, "volume": 10080.0}, {"date": "2014-05-22", "close": 0.446445, "volume": 10080.0}, {"date": "2014-05-30", "close": 0.466287, "volume": 152106.0}, {"date": "2014-06-02", "close": 0.525813, "volume": 140085.0}, {"date": "2014-06-03", "close": 0.49605, "volume": 30239.0}, {"date": "2014-06-04", "close": 0.505971, "volume": 10080.0}, {"date": "2014-06-05", "close": 0.466287, "volume": 67177.0}, {"date": "2014-06-06", "close": 0.466287, "volume": 1553.0}, {"date": "2014-06-10", "close": 0.436524, "volume": 19151.0}, {"date": "2014-06-13", "close": 0.446445, "volume": 281.0}, {"date": "2014-06-16", "close": 0.446445, "volume": 9042.0}, {"date": "2014-06-20", "close": 0.436524, "volume": 7030.0}, {"date": "2014-06-24", "close": 0.436524, "volume": 21167.0}, {"date": "2014-06-27", "close": 0.436524, "volume": 4307.0}, {"date": "2014-06-30", "close": 0.436524, "volume": 10080.0}, {"date": "2014-07-22", "close": 0.436524, "volume": 11491.0}, {"date": "2014-07-24", "close": 0.446445, "volume": 30239.0}, {"date": "2014-07-28", "close": 0.436524, "volume": 24695.0}, {"date": "2014-08-01", "close": 0.436524, "volume": 302.0}, {"date": "2014-08-05", "close": 0.39684, "volume": 34573.0}, {"date": "2014-08-12", "close": 0.39684, "volume": 1008.0}, {"date": "2014-08-14", "close": 0.436524, "volume": 10080.0}, {"date": "2014-08-15", "close": 0.39684, "volume": 44552.0}, {"date": "2014-08-19", "close": 0.39684, "volume": 9072.0}, {"date": "2014-08-20", "close": 0.39684, "volume": 2016.0}, {"date": "2014-08-21", "close": 0.426603, "volume": 20159.0}, {"date": "2014-08-29", "close": 0.406761, "volume": 25522.0}, {"date": "2014-09-02", "close": 0.386919, "volume": 27900.0}, {"date": "2014-09-03", "close": 0.376998, "volume": 10080.0}, {"date": "2014-09-24", "close": 0.347235, "volume": 9707.0}, {"date": "2014-09-30", "close": 0.337314, "volume": 40319.0}, {"date": "2014-10-03", "close": 0.347235, "volume": 1462.0}, {"date": "2014-10-08", "close": 0.337314, "volume": 5846.0}, {"date": "2014-10-10", "close": 0.347235, "volume": 6753.0}, {"date": "2014-10-15", "close": 0.347235, "volume": 51124.0}, {"date": "2014-10-16", "close": 0.347235, "volume": 3553.0}, {"date": "2014-10-20", "close": 0.337314, "volume": 2363.0}, {"date": "2014-10-21", "close": 0.347235, "volume": 20159.0}, {"date": "2014-10-24", "close": 0.347235, "volume": 1443.0}, {"date": "2014-10-28", "close": 0.347235, "volume": 3399.0}, {"date": "2014-10-31", "close": 0.39684, "volume": 1260.0}, {"date": "2014-11-04", "close": 0.39684, "volume": 3176.0}, {"date": "2014-11-05", "close": 0.39684, "volume": 41174.0}, {"date": "2014-11-07", "close": 0.39684, "volume": 2168.0}, {"date": "2014-11-10", "close": 0.376998, "volume": 10634.0}, {"date": "2014-11-12", "close": 0.337314, "volume": 25646.0}, {"date": "2014-11-17", "close": 0.347235, "volume": 5069.0}, {"date": "2014-11-19", "close": 0.386919, "volume": 5241.0}, {"date": "2014-11-20", "close": 0.39684, "volume": 45415.0}, {"date": "2014-11-28", "close": 0.39684, "volume": 25199.0}, {"date": "2014-12-01", "close": 0.406761, "volume": 22276.0}, {"date": "2014-12-15", "close": 0.426603, "volume": 3025.0}, {"date": "2014-12-16", "close": 0.426603, "volume": 7560.0}, {"date": "2014-12-17", "close": 0.476208, "volume": 65175.0}, {"date": "2014-12-18", "close": 0.476208, "volume": 15119.0}, {"date": "2014-12-19", "close": 0.49605, "volume": 18931.0}, {"date": "2014-12-22", "close": 0.575418, "volume": 190241.0}, {"date": "2014-12-23", "close": 0.5109315, "volume": 32730.0}, {"date": "2014-12-24", "close": 0.4712475, "volume": 38204.0}, {"date": "2014-12-29", "close": 0.476208, "volume": 6149.0}, {"date": "2014-12-30", "close": 0.4712475, "volume": 1766.0}, {"date": "2014-12-31", "close": 0.426603, "volume": 8818.0}, {"date": "2015-01-07", "close": 0.446445, "volume": 30010.0}, {"date": "2015-01-14", "close": 0.446445, "volume": 25199.0}, {"date": "2015-01-15", "close": 0.446445, "volume": 26207.0}, {"date": "2015-01-16", "close": 0.446445, "volume": 9954.0}, {"date": "2015-01-19", "close": 0.4414845, "volume": 10560.0}, {"date": "2015-01-21", "close": 0.446445, "volume": 10080.0}, {"date": "2015-01-22", "close": 0.4117215, "volume": 43368.0}, {"date": "2015-01-23", "close": 0.446445, "volume": 14001.0}, {"date": "2015-01-27", "close": 0.4216425, "volume": 21966.0}, {"date": "2015-01-28", "close": 0.446445, "volume": 8064.0}, {"date": "2015-01-29", "close": 0.4216425, "volume": 21570.0}, {"date": "2015-02-02", "close": 0.4216425, "volume": 59.0}, {"date": "2015-02-05", "close": 0.4216425, "volume": 16081.0}, {"date": "2015-02-06", "close": 0.4117215, "volume": 5110.0}, {"date": "2015-02-09", "close": 0.416682, "volume": 23.0}, {"date": "2015-02-11", "close": 0.4117215, "volume": 14615.0}, {"date": "2015-02-18", "close": 0.376998, "volume": 55438.0}, {"date": "2015-02-20", "close": 0.39684, "volume": 23166.0}, {"date": "2015-02-23", "close": 0.4117215, "volume": 116621.0}, {"date": "2015-02-24", "close": 0.406761, "volume": 63445.0}, {"date": "2015-02-25", "close": 0.4315635, "volume": 5040.0}, {"date": "2015-02-26", "close": 0.446445, "volume": 28861.0}, {"date": "2015-02-27", "close": 0.39684, "volume": 51721.0}, {"date": "2015-03-02", "close": 0.376998, "volume": 7951.0}, {"date": "2015-03-04", "close": 0.386919, "volume": 5040.0}, {"date": "2015-03-05", "close": 0.436524, "volume": 1008.0}, {"date": "2015-03-10", "close": 0.406761, "volume": 18143.0}, {"date": "2015-03-12", "close": 0.3918795, "volume": 12096.0}, {"date": "2015-03-13", "close": 0.39684, "volume": 10080.0}, {"date": "2015-03-18", "close": 0.3918795, "volume": 648.0}, {"date": "2015-03-19", "close": 0.376998, "volume": 7056.0}, {"date": "2015-03-20", "close": 0.39684, "volume": 31880.0}, {"date": "2015-04-01", "close": 0.416682, "volume": 20704.0}, {"date": "2015-04-02", "close": 0.376998, "volume": 403.0}, {"date": "2015-04-08", "close": 0.39684, "volume": 50398.0}, {"date": "2015-04-13", "close": 0.416682, "volume": 12489.0}, {"date": "2015-04-15", "close": 0.406761, "volume": 4536.0}, {"date": "2015-04-16", "close": 0.416682, "volume": 20159.0}, {"date": "2015-04-20", "close": 0.39684, "volume": 14111.0}, {"date": "2015-04-22", "close": 0.416682, "volume": 1210.0}, {"date": "2015-04-27", "close": 0.39684, "volume": 1443.0}, {"date": "2015-04-28", "close": 0.416682, "volume": 45157.0}, {"date": "2015-04-29", "close": 0.426603, "volume": 4536.0}, {"date": "2015-05-01", "close": 0.426603, "volume": 44483.0}, {"date": "2015-05-04", "close": 0.386919, "volume": 209152.0}, {"date": "2015-05-05", "close": 0.39684, "volume": 1665.0}, {"date": "2015-05-06", "close": 0.386919, "volume": 30239.0}, {"date": "2015-05-07", "close": 0.386919, "volume": 1912.0}, {"date": "2015-05-08", "close": 0.386919, "volume": 13930.0}, {"date": "2015-05-11", "close": 0.3819585, "volume": 1643.0}, {"date": "2015-05-20", "close": 0.386919, "volume": 2713.0}, {"date": "2015-05-28", "close": 0.376998, "volume": 35347.0}, {"date": "2015-05-29", "close": 0.3621165, "volume": 12922.0}, {"date": "2015-06-02", "close": 0.376998, "volume": 100796.0}, {"date": "2015-06-04", "close": 0.357156, "volume": 16168.0}, {"date": "2015-06-05", "close": 0.357156, "volume": 1512.0}, {"date": "2015-06-09", "close": 0.357156, "volume": 917.0}, {"date": "2015-06-10", "close": 0.357156, "volume": 607.0}, {"date": "2015-06-15", "close": 0.357156, "volume": 47611.0}, {"date": "2015-06-17", "close": 0.367077, "volume": 24040.0}, {"date": "2015-06-18", "close": 0.357156, "volume": 24915.0}, {"date": "2015-06-26", "close": 0.337314, "volume": 23688.0}, {"date": "2015-06-29", "close": 0.337314, "volume": 15119.0}, {"date": "2015-06-30", "close": 0.386919, "volume": 24309.0}, {"date": "2015-07-01", "close": 0.3422745, "volume": 4150.0}, {"date": "2015-07-07", "close": 0.357156, "volume": 3024.0}, {"date": "2015-07-14", "close": 0.357156, "volume": 3251.0}, {"date": "2015-07-15", "close": 0.3025905, "volume": 10917.0}, {"date": "2015-07-16", "close": 0.357156, "volume": 22293.0}, {"date": "2015-07-17", "close": 0.3422745, "volume": 83188.0}, {"date": "2015-07-21", "close": 0.317472, "volume": 135982.0}, {"date": "2015-07-22", "close": 0.3422745, "volume": 81347.0}, {"date": "2015-07-24", "close": 0.337314, "volume": 30239.0}, {"date": "2015-07-28", "close": 0.337314, "volume": 20159.0}, {"date": "2015-07-29", "close": 0.357156, "volume": 33965.0}, {"date": "2015-07-30", "close": 0.406761, "volume": 401293.0}, {"date": "2015-07-31", "close": 0.3918795, "volume": 98863.0}, {"date": "2015-08-03", "close": 0.386919, "volume": 31751.0}, {"date": "2015-08-04", "close": 0.4018005, "volume": 49189.0}, {"date": "2015-08-05", "close": 0.386919, "volume": 5040.0}, {"date": "2015-08-06", "close": 0.39684, "volume": 27618.0}, {"date": "2015-08-07", "close": 0.386919, "volume": 25078.0}, {"date": "2015-08-10", "close": 0.39684, "volume": 31418.0}, {"date": "2015-08-11", "close": 0.4216425, "volume": 63502.0}, {"date": "2015-08-12", "close": 0.426603, "volume": 5292.0}, {"date": "2015-08-13", "close": 0.4315635, "volume": 3729.0}, {"date": "2015-08-14", "close": 0.4514055, "volume": 50121.0}, {"date": "2015-08-17", "close": 0.456366, "volume": 48982.0}, {"date": "2015-08-18", "close": 0.456366, "volume": 170937.0}, {"date": "2015-08-19", "close": 0.49605, "volume": 29836.0}, {"date": "2015-08-20", "close": 0.446445, "volume": 39311.0}, {"date": "2015-08-21", "close": 0.4216425, "volume": 132598.0}, {"date": "2015-08-24", "close": 0.446445, "volume": 28223.0}, {"date": "2015-08-25", "close": 0.446445, "volume": 69045.0}, {"date": "2015-08-27", "close": 0.456366, "volume": 30239.0}, {"date": "2015-08-28", "close": 0.3720375, "volume": 122427.0}, {"date": "2015-08-31", "close": 0.39684, "volume": 10080.0}, {"date": "2015-09-01", "close": 0.39684, "volume": 15119.0}, {"date": "2015-09-02", "close": 0.386919, "volume": 13910.0}, {"date": "2015-09-03", "close": 0.386919, "volume": 12600.0}, {"date": "2015-09-04", "close": 0.426603, "volume": 10080.0}, {"date": "2015-09-07", "close": 0.39684, "volume": 15119.0}, {"date": "2015-09-08", "close": 0.426603, "volume": 22924.0}, {"date": "2015-09-09", "close": 0.4117215, "volume": 5040.0}, {"date": "2015-09-10", "close": 0.3720375, "volume": 3427.0}, {"date": "2015-09-11", "close": 0.376998, "volume": 713.0}, {"date": "2015-09-15", "close": 0.4117215, "volume": 3024.0}, {"date": "2015-09-16", "close": 0.386919, "volume": 2727.0}, {"date": "2015-09-17", "close": 0.386919, "volume": 2644.0}, {"date": "2015-09-21", "close": 0.386919, "volume": 12600.0}, {"date": "2015-09-23", "close": 0.376998, "volume": 55438.0}, {"date": "2015-09-24", "close": 0.376998, "volume": 16345.0}, {"date": "2015-09-25", "close": 0.376998, "volume": 3024.0}, {"date": "2015-09-28", "close": 0.39684, "volume": 7056.0}, {"date": "2015-09-29", "close": 0.367077, "volume": 58462.0}, {"date": "2015-10-02", "close": 0.386919, "volume": 2520.0}, {"date": "2015-10-06", "close": 0.376998, "volume": 43342.0}, {"date": "2015-10-07", "close": 0.376998, "volume": 5040.0}, {"date": "2015-10-09", "close": 0.376998, "volume": 29281.0}, {"date": "2015-10-12", "close": 0.39684, "volume": 38783.0}, {"date": "2015-10-13", "close": 0.4018005, "volume": 7056.0}, {"date": "2015-10-14", "close": 0.4018005, "volume": 6575.0}, {"date": "2015-10-15", "close": 0.416682, "volume": 5040.0}, {"date": "2015-10-16", "close": 0.426603, "volume": 13584.0}, {"date": "2015-10-19", "close": 0.386919, "volume": 5697.0}, {"date": "2015-10-20", "close": 0.386919, "volume": 295.0}, {"date": "2015-10-22", "close": 0.39684, "volume": 10080.0}, {"date": "2015-10-23", "close": 0.3819585, "volume": 52918.0}, {"date": "2015-10-28", "close": 0.386919, "volume": 13607.0}, {"date": "2015-10-30", "close": 0.386919, "volume": 1109.0}, {"date": "2015-11-02", "close": 0.4315635, "volume": 44783.0}, {"date": "2015-11-03", "close": 0.416682, "volume": 15119.0}, {"date": "2015-11-04", "close": 0.416682, "volume": 13607.0}, {"date": "2015-11-05", "close": 0.416682, "volume": 2419.0}, {"date": "2015-11-06", "close": 0.416682, "volume": 1199.0}, {"date": "2015-11-09", "close": 0.386919, "volume": 15119.0}, {"date": "2015-11-13", "close": 0.406761, "volume": 10080.0}, {"date": "2015-11-16", "close": 0.416682, "volume": 6552.0}, {"date": "2015-11-17", "close": 0.4216425, "volume": 56637.0}, {"date": "2015-11-18", "close": 0.386919, "volume": 15119.0}, {"date": "2015-11-19", "close": 0.3819585, "volume": 20688.0}, {"date": "2015-11-23", "close": 0.4514055, "volume": 451777.0}, {"date": "2015-11-24", "close": 0.486129, "volume": 674221.0}, {"date": "2015-11-25", "close": 0.505971, "volume": 14775.0}, {"date": "2015-11-26", "close": 0.486129, "volume": 319801.0}, {"date": "2015-11-27", "close": 0.466287, "volume": 114001.0}, {"date": "2015-11-30", "close": 0.4712475, "volume": 4399.0}, {"date": "2015-12-01", "close": 0.436524, "volume": 39003.0}, {"date": "2015-12-02", "close": 0.406761, "volume": 41337.0}, {"date": "2015-12-03", "close": 0.4018005, "volume": 60056.0}, {"date": "2015-12-04", "close": 0.39684, "volume": 25585.0}, {"date": "2015-12-07", "close": 0.39684, "volume": 7056.0}, {"date": "2015-12-08", "close": 0.3918795, "volume": 21671.0}, {"date": "2015-12-09", "close": 0.3819585, "volume": 65518.0}, {"date": "2015-12-10", "close": 0.39684, "volume": 28173.0}, {"date": "2015-12-14", "close": 0.386919, "volume": 2585.0}, {"date": "2015-12-15", "close": 0.386919, "volume": 3024.0}, {"date": "2015-12-17", "close": 0.39684, "volume": 33918.0}, {"date": "2015-12-21", "close": 0.3819585, "volume": 21419.0}, {"date": "2015-12-22", "close": 0.347235, "volume": 624759.0}, {"date": "2015-12-23", "close": 0.376998, "volume": 11723.0}, {"date": "2015-12-24", "close": 0.376998, "volume": 6552.0}, {"date": "2015-12-29", "close": 0.376998, "volume": 59049.0}, {"date": "2015-12-30", "close": 0.376998, "volume": 10136.0}, {"date": "2015-12-31", "close": 0.406761, "volume": 14111.0}, {"date": "2016-01-04", "close": 0.416682, "volume": 37799.0}, {"date": "2016-01-05", "close": 0.446445, "volume": 51699.0}, {"date": "2016-01-06", "close": 0.3819585, "volume": 54348.0}, {"date": "2016-01-07", "close": 0.416682, "volume": 37944.0}, {"date": "2016-01-08", "close": 0.416682, "volume": 7560.0}, {"date": "2016-01-11", "close": 0.39684, "volume": 32759.0}, {"date": "2016-01-13", "close": 0.3918795, "volume": 7560.0}, {"date": "2016-01-14", "close": 0.386919, "volume": 3024.0}, {"date": "2016-01-15", "close": 0.3819585, "volume": 13104.0}, {"date": "2016-01-18", "close": 0.39684, "volume": 91754.0}, {"date": "2016-01-25", "close": 0.406761, "volume": 6350.0}, {"date": "2016-01-29", "close": 0.376998, "volume": 16127.0}, {"date": "2016-02-03", "close": 0.367077, "volume": 43342.0}, {"date": "2016-02-04", "close": 0.347235, "volume": 137083.0}, {"date": "2016-02-08", "close": 0.39684, "volume": 40621.0}, {"date": "2016-02-09", "close": 0.357156, "volume": 33847.0}, {"date": "2016-02-10", "close": 0.357156, "volume": 11390.0}, {"date": "2016-02-11", "close": 0.347235, "volume": 148675.0}, {"date": "2016-02-15", "close": 0.376998, "volume": 20901.0}, {"date": "2016-02-17", "close": 0.386919, "volume": 16405.0}, {"date": "2016-02-19", "close": 0.357156, "volume": 36690.0}, {"date": "2016-02-23", "close": 0.347235, "volume": 2822.0}, {"date": "2016-02-24", "close": 0.357156, "volume": 1129.0}, {"date": "2016-02-25", "close": 0.367077, "volume": 75336.0}, {"date": "2016-02-26", "close": 0.3720375, "volume": 14507.0}, {"date": "2016-02-29", "close": 0.3720375, "volume": 37413.0}, {"date": "2016-03-03", "close": 0.347235, "volume": 5241.0}, {"date": "2016-03-04", "close": 0.357156, "volume": 8568.0}, {"date": "2016-03-07", "close": 0.39684, "volume": 56900.0}, {"date": "2016-03-08", "close": 0.426603, "volume": 80103.0}, {"date": "2016-03-09", "close": 0.446445, "volume": 7257.0}, {"date": "2016-03-10", "close": 0.426603, "volume": 3502.0}, {"date": "2016-03-11", "close": 0.386919, "volume": 3454.0}, {"date": "2016-03-14", "close": 0.3819585, "volume": 6022.0}, {"date": "2016-03-15", "close": 0.3720375, "volume": 14479.0}, {"date": "2016-03-16", "close": 0.3521955, "volume": 54209.0}, {"date": "2016-03-17", "close": 0.347235, "volume": 43611.0}, {"date": "2016-03-18", "close": 0.3521955, "volume": 1512.0}, {"date": "2016-03-21", "close": 0.347235, "volume": 12458.0}, {"date": "2016-03-22", "close": 0.347235, "volume": 1733.0}, {"date": "2016-03-29", "close": 0.3125115, "volume": 33889.0}, {"date": "2016-03-30", "close": 0.3521955, "volume": 11772.0}, {"date": "2016-03-31", "close": 0.357156, "volume": 8568.0}, {"date": "2016-04-04", "close": 0.3422745, "volume": 104324.0}, {"date": "2016-04-05", "close": 0.3422745, "volume": 5040.0}, {"date": "2016-04-06", "close": 0.386919, "volume": 10080.0}, {"date": "2016-04-07", "close": 0.39684, "volume": 12096.0}, {"date": "2016-04-08", "close": 0.347235, "volume": 24363.0}, {"date": "2016-04-11", "close": 0.347235, "volume": 10080.0}, {"date": "2016-04-12", "close": 0.376998, "volume": 87693.0}, {"date": "2016-04-13", "close": 0.376998, "volume": 99496.0}, {"date": "2016-04-14", "close": 0.3918795, "volume": 30506.0}, {"date": "2016-04-15", "close": 0.347235, "volume": 57277.0}, {"date": "2016-04-18", "close": 0.3819585, "volume": 51925.0}, {"date": "2016-04-19", "close": 0.386919, "volume": 29181.0}, {"date": "2016-04-20", "close": 0.3621165, "volume": 19151.0}, {"date": "2016-04-21", "close": 0.386919, "volume": 3528.0}, {"date": "2016-04-22", "close": 0.357156, "volume": 53296.0}, {"date": "2016-04-27", "close": 0.4414845, "volume": 139582.0}, {"date": "2016-04-28", "close": 0.446445, "volume": 171988.0}, {"date": "2016-04-29", "close": 0.535734, "volume": 156508.0}, {"date": "2016-05-02", "close": 0.565497, "volume": 122964.0}, {"date": "2016-05-03", "close": 0.525813, "volume": 114975.0}, {"date": "2016-05-04", "close": 0.476208, "volume": 65523.0}, {"date": "2016-05-05", "close": 0.486129, "volume": 35149.0}, {"date": "2016-05-06", "close": 0.505971, "volume": 119739.0}, {"date": "2016-05-09", "close": 0.486129, "volume": 35923.0}, {"date": "2016-05-10", "close": 0.486129, "volume": 30074.0}, {"date": "2016-05-11", "close": 0.486129, "volume": 56950.0}, {"date": "2016-05-12", "close": 0.476208, "volume": 8862.0}, {"date": "2016-05-13", "close": 0.505971, "volume": 28529.0}, {"date": "2016-05-16", "close": 0.476208, "volume": 17108.0}, {"date": "2016-05-17", "close": 0.515892, "volume": 34271.0}, {"date": "2016-05-18", "close": 0.5109315, "volume": 2822.0}, {"date": "2016-05-19", "close": 0.466287, "volume": 43162.0}, {"date": "2016-05-23", "close": 0.446445, "volume": 14704.0}, {"date": "2016-05-24", "close": 0.4216425, "volume": 12096.0}, {"date": "2016-05-30", "close": 0.39684, "volume": 29634.0}, {"date": "2016-05-31", "close": 0.406761, "volume": 29634.0}, {"date": "2016-06-01", "close": 0.39684, "volume": 31054.0}, {"date": "2016-06-02", "close": 0.406761, "volume": 57769.0}, {"date": "2016-06-03", "close": 0.39684, "volume": 88348.0}, {"date": "2016-06-06", "close": 0.376998, "volume": 129509.0}, {"date": "2016-06-07", "close": 0.386919, "volume": 152127.0}, {"date": "2016-06-08", "close": 0.39684, "volume": 21873.0}, {"date": "2016-06-09", "close": 0.386919, "volume": 13482.0}, {"date": "2016-06-10", "close": 0.367077, "volume": 89746.0}, {"date": "2016-06-14", "close": 0.3819585, "volume": 15929.0}, {"date": "2016-06-15", "close": 0.3819585, "volume": 41384.0}, {"date": "2016-06-16", "close": 0.386919, "volume": 22254.0}, {"date": "2016-06-17", "close": 0.3819585, "volume": 17087.0}, {"date": "2016-06-20", "close": 0.3819585, "volume": 21323.0}, {"date": "2016-06-21", "close": 0.367077, "volume": 43755.0}, {"date": "2016-06-22", "close": 0.386919, "volume": 13510.0}, {"date": "2016-06-23", "close": 0.376998, "volume": 10080.0}, {"date": "2016-06-24", "close": 0.367077, "volume": 17300.0}, {"date": "2016-06-27", "close": 0.3621165, "volume": 15036.0}, {"date": "2016-06-28", "close": 0.3621165, "volume": 6977.0}, {"date": "2016-06-29", "close": 0.3521955, "volume": 31266.0}, {"date": "2016-06-30", "close": 0.3422745, "volume": 4597.0}, {"date": "2016-07-01", "close": 0.337314, "volume": 72840.0}, {"date": "2016-07-04", "close": 0.327393, "volume": 72488.0}, {"date": "2016-07-05", "close": 0.3343377, "volume": 70780.0}, {"date": "2016-07-06", "close": 0.327393, "volume": 27643.0}, {"date": "2016-07-07", "close": 0.337314, "volume": 151268.0}, {"date": "2016-07-12", "close": 0.357156, "volume": 54662.0}, {"date": "2016-07-13", "close": 0.376998, "volume": 301008.0}, {"date": "2016-07-14", "close": 0.357156, "volume": 132636.0}, {"date": "2016-07-15", "close": 0.3521955, "volume": 10080.0}, {"date": "2016-07-18", "close": 0.337314, "volume": 33402.0}, {"date": "2016-07-19", "close": 0.3621165, "volume": 18403.0}, {"date": "2016-07-20", "close": 0.376998, "volume": 113572.0}, {"date": "2016-07-21", "close": 0.376998, "volume": 152594.0}, {"date": "2016-07-22", "close": 0.386919, "volume": 4032.0}, {"date": "2016-07-25", "close": 0.367077, "volume": 7338.0}, {"date": "2016-07-26", "close": 0.367077, "volume": 1391.0}, {"date": "2016-07-27", "close": 0.367077, "volume": 2570.0}, {"date": "2016-07-28", "close": 0.367077, "volume": 8064.0}, {"date": "2016-07-29", "close": 0.357156, "volume": 4378.0}, {"date": "2016-08-01", "close": 0.357156, "volume": 5241.0}, {"date": "2016-08-04", "close": 0.337314, "volume": 26172.0}, {"date": "2016-08-08", "close": 0.3918795, "volume": 127966.0}, {"date": "2016-08-09", "close": 0.3819585, "volume": 3024.0}, {"date": "2016-08-10", "close": 0.376998, "volume": 1310.0}, {"date": "2016-08-11", "close": 0.376998, "volume": 302.0}, {"date": "2016-08-12", "close": 0.3819585, "volume": 24107.0}, {"date": "2016-08-17", "close": 0.3422745, "volume": 7761.0}, {"date": "2016-08-19", "close": 0.347235, "volume": 5040.0}, {"date": "2016-08-22", "close": 0.3621165, "volume": 14313.0}, {"date": "2016-08-23", "close": 0.337314, "volume": 86738.0}, {"date": "2016-08-24", "close": 0.327393, "volume": 77979.0}, {"date": "2016-08-29", "close": 0.327393, "volume": 13607.0}, {"date": "2016-08-30", "close": 0.327393, "volume": 3024.0}, {"date": "2016-08-31", "close": 0.3224325, "volume": 82078.0}, {"date": "2016-09-01", "close": 0.307551, "volume": 69355.0}, {"date": "2016-09-02", "close": 0.307551, "volume": 65467.0}, {"date": "2016-09-05", "close": 0.29763, "volume": 19698.0}, {"date": "2016-09-06", "close": 0.29763, "volume": 37728.0}, {"date": "2016-09-07", "close": 0.307551, "volume": 21791.0}, {"date": "2016-09-08", "close": 0.3125115, "volume": 110117.0}, {"date": "2016-09-12", "close": 0.307551, "volume": 68138.0}, {"date": "2016-09-13", "close": 0.317472, "volume": 11853.0}, {"date": "2016-09-14", "close": 0.29763, "volume": 146336.0}, {"date": "2016-09-15", "close": 0.29763, "volume": 1173.0}, {"date": "2016-09-16", "close": 0.317472, "volume": 14412.0}, {"date": "2016-09-20", "close": 0.29763, "volume": 3024.0}, {"date": "2016-09-21", "close": 0.317472, "volume": 34271.0}, {"date": "2016-09-22", "close": 0.357156, "volume": 67669.0}, {"date": "2016-09-23", "close": 0.357156, "volume": 49745.0}, {"date": "2016-09-26", "close": 0.3323535, "volume": 306540.0}, {"date": "2016-09-27", "close": 0.3323535, "volume": 24403.0}, {"date": "2016-09-28", "close": 0.327393, "volume": 4233.0}, {"date": "2016-09-29", "close": 0.307551, "volume": 24435.0}, {"date": "2016-09-30", "close": 0.3025905, "volume": 17722.0}, {"date": "2016-10-03", "close": 0.3025905, "volume": 26207.0}, {"date": "2016-10-04", "close": 0.327393, "volume": 2289.0}, {"date": "2016-10-05", "close": 0.3224325, "volume": 13759.0}, {"date": "2016-10-06", "close": 0.317472, "volume": 27913.0}, {"date": "2016-10-07", "close": 0.307551, "volume": 33238.0}, {"date": "2016-10-10", "close": 0.317472, "volume": 22478.0}, {"date": "2016-10-11", "close": 0.3224325, "volume": 84522.0}, {"date": "2016-10-12", "close": 0.3224325, "volume": 11628.0}, {"date": "2016-10-13", "close": 0.347235, "volume": 36039.0}, {"date": "2016-10-17", "close": 0.337314, "volume": 13104.0}, {"date": "2016-10-18", "close": 0.337314, "volume": 27724.0}, {"date": "2016-10-19", "close": 0.347235, "volume": 3024.0}, {"date": "2016-10-20", "close": 0.337314, "volume": 38944.0}, {"date": "2016-10-21", "close": 0.327393, "volume": 1260.0}, {"date": "2016-10-24", "close": 0.327393, "volume": 87801.0}, {"date": "2016-10-25", "close": 0.317472, "volume": 21671.0}, {"date": "2016-10-26", "close": 0.337314, "volume": 5040.0}, {"date": "2016-10-27", "close": 0.327393, "volume": 403.0}, {"date": "2016-10-31", "close": 0.337314, "volume": 18194.0}, {"date": "2016-11-02", "close": 0.347235, "volume": 8064.0}, {"date": "2016-11-07", "close": 0.337314, "volume": 5040.0}, {"date": "2016-11-08", "close": 0.347235, "volume": 94023.0}, {"date": "2016-11-09", "close": 0.347235, "volume": 175898.0}, {"date": "2016-11-10", "close": 0.347235, "volume": 21927.0}, {"date": "2016-11-11", "close": 0.327393, "volume": 6149.0}, {"date": "2016-11-14", "close": 0.327393, "volume": 11894.0}, {"date": "2016-11-15", "close": 0.3323535, "volume": 14414.0}, {"date": "2016-11-17", "close": 0.347235, "volume": 27215.0}, {"date": "2016-11-18", "close": 0.3323535, "volume": 8064.0}, {"date": "2016-11-22", "close": 0.3323535, "volume": 2016.0}, {"date": "2016-11-23", "close": 0.337314, "volume": 3019.0}, {"date": "2016-11-24", "close": 0.347235, "volume": 10809.0}, {"date": "2016-11-25", "close": 0.337314, "volume": 58462.0}, {"date": "2016-11-29", "close": 0.337314, "volume": 30743.0}, {"date": "2016-12-01", "close": 0.337314, "volume": 5544.0}, {"date": "2016-12-05", "close": 0.347235, "volume": 33263.0}, {"date": "2016-12-06", "close": 0.317472, "volume": 87183.0}, {"date": "2016-12-08", "close": 0.3125115, "volume": 137605.0}, {"date": "2016-12-09", "close": 0.317472, "volume": 65518.0}, {"date": "2016-12-13", "close": 0.347235, "volume": 16178.0}, {"date": "2016-12-16", "close": 0.327393, "volume": 1008.0}, {"date": "2016-12-19", "close": 0.347235, "volume": 39492.0}, {"date": "2016-12-20", "close": 0.327393, "volume": 10155.0}, {"date": "2016-12-21", "close": 0.327393, "volume": 6048.0}, {"date": "2016-12-22", "close": 0.3224325, "volume": 8568.0}, {"date": "2017-01-04", "close": 0.3224325, "volume": 39550.0}, {"date": "2017-01-05", "close": 0.327393, "volume": 5040.0}, {"date": "2017-01-09", "close": 0.347235, "volume": 55438.0}, {"date": "2017-01-10", "close": 0.327393, "volume": 8897.0}, {"date": "2017-01-11", "close": 0.337314, "volume": 1512.0}, {"date": "2017-01-12", "close": 0.3323535, "volume": 4536.0}, {"date": "2017-01-16", "close": 0.3323535, "volume": 2399.0}, {"date": "2017-01-17", "close": 0.327393, "volume": 27814.0}, {"date": "2017-01-18", "close": 0.337314, "volume": 32560.0}, {"date": "2017-01-19", "close": 0.3621165, "volume": 10747.0}, {"date": "2017-01-20", "close": 0.337314, "volume": 4435.0}, {"date": "2017-01-23", "close": 0.3422745, "volume": 8636.0}, {"date": "2017-01-24", "close": 0.3422745, "volume": 21580.0}, {"date": "2017-01-25", "close": 0.3521955, "volume": 4032.0}, {"date": "2017-01-27", "close": 0.3521955, "volume": 4233.0}, {"date": "2017-01-30", "close": 0.3422745, "volume": 1562.0}, {"date": "2017-02-02", "close": 0.347235, "volume": 9254.0}, {"date": "2017-02-03", "close": 0.3323535, "volume": 59363.0}, {"date": "2017-02-06", "close": 0.3323535, "volume": 1441.0}, {"date": "2017-02-07", "close": 0.3224325, "volume": 66834.0}, {"date": "2017-02-08", "close": 0.3224325, "volume": 1263.0}, {"date": "2017-02-10", "close": 0.337314, "volume": 5040.0}, {"date": "2017-02-13", "close": 0.337314, "volume": 41830.0}, {"date": "2017-02-14", "close": 0.337314, "volume": 25083.0}, {"date": "2017-02-15", "close": 0.327393, "volume": 1484.0}, {"date": "2017-02-16", "close": 0.337314, "volume": 29285.0}, {"date": "2017-02-17", "close": 0.3224325, "volume": 100796.0}, {"date": "2017-02-20", "close": 0.317472, "volume": 101391.0}, {"date": "2017-02-21", "close": 0.317472, "volume": 3024.0}, {"date": "2017-02-23", "close": 0.317472, "volume": 19151.0}, {"date": "2017-02-27", "close": 0.3125115, "volume": 1512.0}, {"date": "2017-02-28", "close": 0.3125115, "volume": 1861.0}, {"date": "2017-03-01", "close": 0.307551, "volume": 42071.0}, {"date": "2017-03-02", "close": 0.307551, "volume": 3948.0}, {"date": "2017-03-03", "close": 0.337314, "volume": 16803.0}, {"date": "2017-03-06", "close": 0.317472, "volume": 11638.0}, {"date": "2017-03-07", "close": 0.317472, "volume": 1566.0}, {"date": "2017-03-08", "close": 0.317472, "volume": 29855.0}, {"date": "2017-03-10", "close": 0.3323535, "volume": 148087.0}, {"date": "2017-03-13", "close": 0.3521955, "volume": 8064.0}, {"date": "2017-03-14", "close": 0.3621165, "volume": 134645.0}, {"date": "2017-03-15", "close": 0.3621165, "volume": 26812.0}, {"date": "2017-03-16", "close": 0.347235, "volume": 28560.0}, {"date": "2017-03-17", "close": 0.337314, "volume": 54934.0}, {"date": "2017-03-20", "close": 0.337314, "volume": 85244.0}, {"date": "2017-03-21", "close": 0.3422745, "volume": 72617.0}, {"date": "2017-03-22", "close": 0.347235, "volume": 83238.0}, {"date": "2017-03-23", "close": 0.337314, "volume": 7056.0}, {"date": "2017-03-27", "close": 0.337314, "volume": 45862.0}, {"date": "2017-03-28", "close": 0.3323535, "volume": 36705.0}, {"date": "2017-03-29", "close": 0.3323535, "volume": 40518.0}, {"date": "2017-03-30", "close": 0.3521955, "volume": 72392.0}, {"date": "2017-03-31", "close": 0.3422745, "volume": 73581.0}, {"date": "2017-04-03", "close": 0.3521955, "volume": 44262.0}, {"date": "2017-04-04", "close": 0.347235, "volume": 29345.0}, {"date": "2017-04-05", "close": 0.337314, "volume": 110876.0}, {"date": "2017-04-07", "close": 0.347235, "volume": 504.0}, {"date": "2017-04-10", "close": 0.347235, "volume": 12096.0}, {"date": "2017-04-11", "close": 0.347235, "volume": 69994.0}, {"date": "2017-04-12", "close": 0.3521955, "volume": 56229.0}, {"date": "2017-04-13", "close": 0.347235, "volume": 4536.0}, {"date": "2017-04-18", "close": 0.347235, "volume": 80133.0}, {"date": "2017-04-19", "close": 0.347235, "volume": 12902.0}, {"date": "2017-04-20", "close": 0.3422745, "volume": 1762.0}, {"date": "2017-04-21", "close": 0.3422745, "volume": 12096.0}, {"date": "2017-04-24", "close": 0.347235, "volume": 1512.0}, {"date": "2017-04-26", "close": 0.337314, "volume": 52329.0}, {"date": "2017-04-27", "close": 0.347235, "volume": 14753.0}, {"date": "2017-04-28", "close": 0.337314, "volume": 2433.0}, {"date": "2017-05-01", "close": 0.347235, "volume": 16165.0}, {"date": "2017-05-02", "close": 0.347235, "volume": 3729.0}, {"date": "2017-05-03", "close": 0.3918795, "volume": 430405.0}, {"date": "2017-05-04", "close": 0.3819585, "volume": 33679.0}, {"date": "2017-05-05", "close": 0.39684, "volume": 100869.0}, {"date": "2017-05-08", "close": 0.4018005, "volume": 70859.0}, {"date": "2017-05-09", "close": 0.3918795, "volume": 32011.0}, {"date": "2017-05-10", "close": 0.3819585, "volume": 116319.0}, {"date": "2017-05-11", "close": 0.367077, "volume": 94245.0}, {"date": "2017-05-12", "close": 0.376998, "volume": 162522.0}, {"date": "2017-05-15", "close": 0.39684, "volume": 129120.0}, {"date": "2017-05-16", "close": 0.39684, "volume": 48382.0}, {"date": "2017-05-17", "close": 0.3918795, "volume": 56215.0}, {"date": "2017-05-18", "close": 0.3720375, "volume": 21025.0}, {"date": "2017-05-19", "close": 0.376998, "volume": 17740.0}, {"date": "2017-05-22", "close": 0.406761, "volume": 56648.0}, {"date": "2017-05-23", "close": 0.406761, "volume": 12297.0}, {"date": "2017-05-24", "close": 0.39684, "volume": 26207.0}, {"date": "2017-05-25", "close": 0.3918795, "volume": 19151.0}, {"date": "2017-05-26", "close": 0.3819585, "volume": 16127.0}, {"date": "2017-05-29", "close": 0.39684, "volume": 27794.0}, {"date": "2017-05-30", "close": 0.386919, "volume": 6048.0}, {"date": "2017-05-31", "close": 0.39684, "volume": 12600.0}, {"date": "2017-06-01", "close": 0.466287, "volume": 492588.0}, {"date": "2017-06-02", "close": 0.406761, "volume": 276479.0}, {"date": "2017-06-05", "close": 0.446445, "volume": 45296.0}, {"date": "2017-06-07", "close": 0.446445, "volume": 27507.0}, {"date": "2017-06-08", "close": 0.416682, "volume": 204649.0}, {"date": "2017-06-09", "close": 0.436524, "volume": 173517.0}, {"date": "2017-06-13", "close": 0.446445, "volume": 67102.0}, {"date": "2017-06-14", "close": 0.446445, "volume": 87630.0}, {"date": "2017-06-15", "close": 0.466287, "volume": 127775.0}, {"date": "2017-06-16", "close": 0.4811685, "volume": 108781.0}, {"date": "2017-06-19", "close": 0.545655, "volume": 441545.0}, {"date": "2017-06-20", "close": 0.535734, "volume": 75068.0}, {"date": "2017-06-21", "close": 0.535734, "volume": 48376.0}, {"date": "2017-06-22", "close": 0.525813, "volume": 56802.0}, {"date": "2017-06-23", "close": 0.545655, "volume": 24191.0}, {"date": "2017-06-28", "close": 0.49605, "volume": 500560.0}, {"date": "2017-06-29", "close": 0.5208525, "volume": 161793.0}, {"date": "2017-06-30", "close": 0.525813, "volume": 68641.0}, {"date": "2017-07-03", "close": 0.4811685, "volume": 176731.0}, {"date": "2017-07-04", "close": 0.4910895, "volume": 164048.0}, {"date": "2017-07-05", "close": 0.486129, "volume": 116084.0}, {"date": "2017-07-06", "close": 0.49605, "volume": 147396.0}, {"date": "2017-07-07", "close": 0.4811685, "volume": 67793.0}, {"date": "2017-07-10", "close": 0.476208, "volume": 39593.0}, {"date": "2017-07-11", "close": 0.486129, "volume": 27013.0}, {"date": "2017-07-12", "close": 0.4910895, "volume": 10080.0}, {"date": "2017-07-13", "close": 0.4712475, "volume": 152525.0}, {"date": "2017-07-14", "close": 0.486129, "volume": 66526.0}, {"date": "2017-07-17", "close": 0.4811685, "volume": 21963.0}, {"date": "2017-07-18", "close": 0.4712475, "volume": 5141.0}, {"date": "2017-07-19", "close": 0.4811685, "volume": 69022.0}, {"date": "2017-07-20", "close": 0.515892, "volume": 277521.0}, {"date": "2017-07-21", "close": 0.5010105, "volume": 67185.0}, {"date": "2017-07-24", "close": 0.4910895, "volume": 69355.0}, {"date": "2017-07-25", "close": 0.5208525, "volume": 260336.0}, {"date": "2017-07-26", "close": 0.515892, "volume": 83636.0}, {"date": "2017-07-27", "close": 0.49605, "volume": 68904.0}, {"date": "2017-07-28", "close": 0.486129, "volume": 49117.0}, {"date": "2017-07-31", "close": 0.486129, "volume": 341836.0}, {"date": "2017-08-01", "close": 0.4811685, "volume": 33507.0}, {"date": "2017-08-02", "close": 0.486129, "volume": 24294.0}, {"date": "2017-08-03", "close": 0.476208, "volume": 372876.0}, {"date": "2017-08-04", "close": 0.4712475, "volume": 237447.0}, {"date": "2017-08-07", "close": 0.476208, "volume": 25984.0}, {"date": "2017-08-08", "close": 0.456366, "volume": 29064.0}, {"date": "2017-08-09", "close": 0.456366, "volume": 9292.0}, {"date": "2017-08-10", "close": 0.4514055, "volume": 35279.0}, {"date": "2017-08-11", "close": 0.456366, "volume": 13104.0}, {"date": "2017-08-14", "close": 0.456366, "volume": 33324.0}, {"date": "2017-08-15", "close": 0.456366, "volume": 67371.0}, {"date": "2017-08-16", "close": 0.456366, "volume": 15474.0}, {"date": "2017-08-17", "close": 0.466287, "volume": 32433.0}, {"date": "2017-08-18", "close": 0.456366, "volume": 19228.0}, {"date": "2017-08-21", "close": 0.456366, "volume": 16842.0}, {"date": "2017-08-22", "close": 0.446445, "volume": 32702.0}, {"date": "2017-08-23", "close": 0.436524, "volume": 105407.0}, {"date": "2017-08-24", "close": 0.476208, "volume": 86023.0}, {"date": "2017-08-25", "close": 0.476208, "volume": 16265.0}, {"date": "2017-08-28", "close": 0.476208, "volume": 2076.0}, {"date": "2017-08-29", "close": 0.466287, "volume": 35382.0}, {"date": "2017-08-30", "close": 0.456366, "volume": 66505.0}, {"date": "2017-08-31", "close": 0.466287, "volume": 104297.0}, {"date": "2017-09-01", "close": 0.4514055, "volume": 93309.0}, {"date": "2017-09-04", "close": 0.4613265, "volume": 23356.0}, {"date": "2017-09-05", "close": 0.4613265, "volume": 64178.0}, {"date": "2017-09-06", "close": 0.456366, "volume": 60022.0}, {"date": "2017-09-07", "close": 0.4613265, "volume": 66074.0}, {"date": "2017-09-08", "close": 0.456366, "volume": 139959.0}, {"date": "2017-09-11", "close": 0.446445, "volume": 35689.0}, {"date": "2017-09-12", "close": 0.4414845, "volume": 67528.0}, {"date": "2017-09-13", "close": 0.456366, "volume": 47823.0}, {"date": "2017-09-14", "close": 0.4514055, "volume": 9172.0}, {"date": "2017-09-15", "close": 0.456366, "volume": 61542.0}, {"date": "2017-09-18", "close": 0.4414845, "volume": 39853.0}, {"date": "2017-09-19", "close": 0.456366, "volume": 68093.0}, {"date": "2017-09-20", "close": 0.436524, "volume": 86505.0}, {"date": "2017-09-21", "close": 0.436524, "volume": 117790.0}, {"date": "2017-09-22", "close": 0.436524, "volume": 1376.0}, {"date": "2017-09-25", "close": 0.446445, "volume": 7582.0}, {"date": "2017-09-26", "close": 0.4514055, "volume": 22611.0}, {"date": "2017-09-28", "close": 0.426603, "volume": 64358.0}, {"date": "2017-09-29", "close": 0.436524, "volume": 74136.0}, {"date": "2017-10-02", "close": 0.436524, "volume": 25659.0}, {"date": "2017-10-03", "close": 0.4315635, "volume": 10080.0}, {"date": "2017-10-04", "close": 0.4315635, "volume": 19151.0}, {"date": "2017-10-05", "close": 0.4315635, "volume": 27924.0}, {"date": "2017-10-06", "close": 0.4414845, "volume": 122819.0}, {"date": "2017-10-09", "close": 0.456366, "volume": 139015.0}, {"date": "2017-10-10", "close": 0.456366, "volume": 155858.0}, {"date": "2017-10-11", "close": 0.4712475, "volume": 146143.0}, {"date": "2017-10-12", "close": 0.4712475, "volume": 73899.0}, {"date": "2017-10-13", "close": 0.4712475, "volume": 66918.0}, {"date": "2017-10-17", "close": 0.466287, "volume": 85909.0}, {"date": "2017-10-18", "close": 0.456366, "volume": 30239.0}, {"date": "2017-10-19", "close": 0.466287, "volume": 53332.0}, {"date": "2017-10-20", "close": 0.466287, "volume": 48710.0}, {"date": "2017-10-23", "close": 0.4613265, "volume": 87522.0}, {"date": "2017-10-24", "close": 0.4613265, "volume": 25299.0}, {"date": "2017-10-25", "close": 0.456366, "volume": 167011.0}, {"date": "2017-10-26", "close": 0.456366, "volume": 31650.0}, {"date": "2017-10-27", "close": 0.446445, "volume": 80552.0}, {"date": "2017-10-30", "close": 0.446445, "volume": 48483.0}, {"date": "2017-10-31", "close": 0.4414845, "volume": 17242.0}, {"date": "2017-11-01", "close": 0.4414845, "volume": 92355.0}, {"date": "2017-11-02", "close": 0.446445, "volume": 86836.0}, {"date": "2017-11-06", "close": 0.4514055, "volume": 31466.0}, {"date": "2017-11-07", "close": 0.4414845, "volume": 2419.0}, {"date": "2017-11-08", "close": 0.4514055, "volume": 98999.0}, {"date": "2017-11-09", "close": 0.466287, "volume": 58310.0}, {"date": "2017-11-10", "close": 0.4712475, "volume": 54502.0}, {"date": "2017-11-13", "close": 0.456366, "volume": 60490.0}, {"date": "2017-11-15", "close": 0.456366, "volume": 2016.0}, {"date": "2017-11-16", "close": 0.4712475, "volume": 92447.0}, {"date": "2017-11-17", "close": 0.5010105, "volume": 164276.0}, {"date": "2017-11-20", "close": 0.486129, "volume": 25799.0}, {"date": "2017-11-21", "close": 0.4811685, "volume": 11088.0}, {"date": "2017-11-22", "close": 0.4811685, "volume": 27.0}, {"date": "2017-11-23", "close": 0.49605, "volume": 15220.0}, {"date": "2017-11-24", "close": 0.49605, "volume": 72259.0}, {"date": "2017-11-27", "close": 0.5208525, "volume": 188885.0}, {"date": "2017-11-28", "close": 0.535734, "volume": 91608.0}, {"date": "2017-11-29", "close": 0.5406945, "volume": 26491.0}, {"date": "2017-11-30", "close": 0.5506155, "volume": 19155.0}, {"date": "2017-12-01", "close": 0.565497, "volume": 42332.0}, {"date": "2017-12-04", "close": 0.535734, "volume": 68211.0}, {"date": "2017-12-05", "close": 0.515892, "volume": 73164.0}, {"date": "2017-12-06", "close": 0.505971, "volume": 22560.0}, {"date": "2017-12-07", "close": 0.505971, "volume": 40640.0}, {"date": "2017-12-08", "close": 0.525813, "volume": 37498.0}, {"date": "2017-12-11", "close": 0.5208525, "volume": 1109.0}, {"date": "2017-12-12", "close": 0.505971, "volume": 60594.0}, {"date": "2017-12-13", "close": 0.525813, "volume": 17703.0}, {"date": "2017-12-14", "close": 0.525813, "volume": 5154.0}, {"date": "2017-12-15", "close": 0.545655, "volume": 21167.0}, {"date": "2017-12-18", "close": 0.5406945, "volume": 43039.0}, {"date": "2017-12-19", "close": 0.5506155, "volume": 133467.0}, {"date": "2017-12-20", "close": 0.555576, "volume": 43740.0}, {"date": "2017-12-21", "close": 0.5307735, "volume": 9979.0}, {"date": "2017-12-22", "close": 0.555576, "volume": 40991.0}, {"date": "2017-12-27", "close": 0.5307735, "volume": 3024.0}, {"date": "2017-12-29", "close": 0.5704575, "volume": 171213.0}, {"date": "2018-01-02", "close": 0.59526, "volume": 95521.0}, {"date": "2018-01-03", "close": 0.565497, "volume": 43191.0}, {"date": "2018-01-04", "close": 0.545655, "volume": 70921.0}, {"date": "2018-01-05", "close": 0.5605365, "volume": 3780.0}, {"date": "2018-01-08", "close": 0.5704575, "volume": 3523.0}, {"date": "2018-01-09", "close": 0.5307735, "volume": 96960.0}, {"date": "2018-01-10", "close": 0.515892, "volume": 61507.0}, {"date": "2018-01-12", "close": 0.535734, "volume": 43632.0}, {"date": "2018-01-15", "close": 0.5406945, "volume": 49598.0}, {"date": "2018-01-17", "close": 0.5307735, "volume": 26207.0}, {"date": "2018-01-18", "close": 0.535734, "volume": 18665.0}, {"date": "2018-01-19", "close": 0.545655, "volume": 22578.0}, {"date": "2018-01-22", "close": 0.535734, "volume": 16546.0}, {"date": "2018-01-23", "close": 0.515892, "volume": 22138.0}, {"date": "2018-01-24", "close": 0.505971, "volume": 41102.0}, {"date": "2018-01-25", "close": 0.515892, "volume": 11489.0}, {"date": "2018-01-29", "close": 0.545655, "volume": 49296.0}, {"date": "2018-01-30", "close": 0.535734, "volume": 8235.0}, {"date": "2018-01-31", "close": 0.525813, "volume": 30327.0}, {"date": "2018-02-01", "close": 0.545655, "volume": 85351.0}, {"date": "2018-02-02", "close": 0.6299835, "volume": 199700.0}, {"date": "2018-02-05", "close": 0.5506155, "volume": 123503.0}, {"date": "2018-02-06", "close": 0.575418, "volume": 56001.0}, {"date": "2018-02-07", "close": 0.6597465, "volume": 176033.0}, {"date": "2018-02-08", "close": 0.6696675, "volume": 23059.0}, {"date": "2018-02-09", "close": 0.674628, "volume": 64544.0}, {"date": "2018-02-12", "close": 0.664707, "volume": 13577.0}, {"date": "2018-02-13", "close": 0.644865, "volume": 10458.0}, {"date": "2018-02-14", "close": 0.634944, "volume": 16815.0}, {"date": "2018-02-15", "close": 0.644865, "volume": 7513.0}, {"date": "2018-02-16", "close": 0.6498255, "volume": 29132.0}, {"date": "2018-02-19", "close": 0.6498255, "volume": 32671.0}, {"date": "2018-02-20", "close": 0.6498255, "volume": 20159.0}, {"date": "2018-02-21", "close": 0.625023, "volume": 33279.0}, {"date": "2018-02-22", "close": 0.615102, "volume": 8568.0}, {"date": "2018-02-23", "close": 0.625023, "volume": 54910.0}, {"date": "2018-02-26", "close": 0.625023, "volume": 89013.0}, {"date": "2018-02-27", "close": 0.654786, "volume": 41150.0}, {"date": "2018-02-28", "close": 0.625023, "volume": 34511.0}, {"date": "2018-03-01", "close": 0.625023, "volume": 17867.0}, {"date": "2018-03-02", "close": 0.6399045, "volume": 22878.0}, {"date": "2018-03-05", "close": 0.615102, "volume": 113012.0}, {"date": "2018-03-06", "close": 0.6399045, "volume": 17240.0}, {"date": "2018-03-07", "close": 0.6200625, "volume": 2832.0}, {"date": "2018-03-08", "close": 0.6399045, "volume": 20155.0}, {"date": "2018-03-12", "close": 0.654786, "volume": 28927.0}, {"date": "2018-03-13", "close": 0.664707, "volume": 11304.0}, {"date": "2018-03-14", "close": 0.674628, "volume": 27092.0}, {"date": "2018-03-15", "close": 0.674628, "volume": 9704.0}, {"date": "2018-03-16", "close": 0.674628, "volume": 1275.0}, {"date": "2018-03-19", "close": 0.6597465, "volume": 10080.0}, {"date": "2018-03-20", "close": 0.664707, "volume": 14878.0}, {"date": "2018-03-21", "close": 0.6399045, "volume": 1483.0}, {"date": "2018-03-22", "close": 0.5902995, "volume": 116196.0}, {"date": "2018-03-23", "close": 0.575418, "volume": 25015.0}, {"date": "2018-03-26", "close": 0.6200625, "volume": 14501.0}, {"date": "2018-03-27", "close": 0.565497, "volume": 43342.0}, {"date": "2018-03-28", "close": 0.59526, "volume": 9072.0}, {"date": "2018-03-29", "close": 0.6200625, "volume": 10080.0}, {"date": "2018-04-03", "close": 0.6002205, "volume": 34421.0}, {"date": "2018-04-04", "close": 0.615102, "volume": 7993.0}, {"date": "2018-04-05", "close": 0.585339, "volume": 7560.0}, {"date": "2018-04-06", "close": 0.575418, "volume": 5040.0}, {"date": "2018-04-09", "close": 0.555576, "volume": 83718.0}, {"date": "2018-04-10", "close": 0.5704575, "volume": 17494.0}, {"date": "2018-04-11", "close": 0.5704575, "volume": 11469.0}, {"date": "2018-04-12", "close": 0.5704575, "volume": 11854.0}, {"date": "2018-04-13", "close": 0.5704575, "volume": 1320.0}, {"date": "2018-04-16", "close": 0.565497, "volume": 2016.0}, {"date": "2018-04-17", "close": 0.5605365, "volume": 14090.0}, {"date": "2018-04-18", "close": 0.49605, "volume": 144525.0}, {"date": "2018-04-19", "close": 0.5109315, "volume": 8837.0}, {"date": "2018-04-20", "close": 0.515892, "volume": 49800.0}, {"date": "2018-04-23", "close": 0.5208525, "volume": 35978.0}, {"date": "2018-04-24", "close": 0.5208525, "volume": 2218.0}, {"date": "2018-04-26", "close": 0.535734, "volume": 8820.0}, {"date": "2018-04-27", "close": 0.545655, "volume": 23399.0}, {"date": "2018-04-30", "close": 0.515892, "volume": 43108.0}, {"date": "2018-05-01", "close": 0.545655, "volume": 2369.0}, {"date": "2018-05-02", "close": 0.515892, "volume": 13104.0}, {"date": "2018-05-03", "close": 0.4910895, "volume": 57575.0}, {"date": "2018-05-04", "close": 0.5010105, "volume": 109812.0}, {"date": "2018-05-07", "close": 0.5010105, "volume": 50622.0}, {"date": "2018-05-08", "close": 0.505971, "volume": 13658.0}, {"date": "2018-05-09", "close": 0.5406945, "volume": 41276.0}, {"date": "2018-05-10", "close": 0.5406945, "volume": 932.0}, {"date": "2018-05-11", "close": 0.5406945, "volume": 1008.0}, {"date": "2018-05-14", "close": 0.49605, "volume": 196798.0}, {"date": "2018-05-15", "close": 0.49605, "volume": 24191.0}, {"date": "2018-05-16", "close": 0.505971, "volume": 6048.0}, {"date": "2018-05-17", "close": 0.525813, "volume": 5040.0}, {"date": "2018-05-21", "close": 0.525813, "volume": 18947.0}, {"date": "2018-05-22", "close": 0.525813, "volume": 95.0}, {"date": "2018-05-23", "close": 0.505971, "volume": 8064.0}, {"date": "2018-05-24", "close": 0.5010105, "volume": 60072.0}, {"date": "2018-05-28", "close": 0.525813, "volume": 94686.0}, {"date": "2018-05-31", "close": 0.5406945, "volume": 12096.0}, {"date": "2018-06-01", "close": 0.535734, "volume": 55438.0}, {"date": "2018-06-07", "close": 0.49605, "volume": 83661.0}, {"date": "2018-06-08", "close": 0.5010105, "volume": 14847.0}, {"date": "2018-06-12", "close": 0.426603, "volume": 121869.0}, {"date": "2018-06-13", "close": 0.456366, "volume": 11081.0}, {"date": "2018-06-14", "close": 0.456366, "volume": 1008.0}, {"date": "2018-06-15", "close": 0.4613265, "volume": 1512.0}, {"date": "2018-06-18", "close": 0.4414845, "volume": 55517.0}, {"date": "2018-06-19", "close": 0.446445, "volume": 30733.0}, {"date": "2018-06-20", "close": 0.486129, "volume": 16898.0}, {"date": "2018-06-21", "close": 0.476208, "volume": 11227.0}, {"date": "2018-06-22", "close": 0.476208, "volume": 2092.0}, {"date": "2018-06-25", "close": 0.456366, "volume": 13712.0}, {"date": "2018-06-26", "close": 0.446445, "volume": 196995.0}, {"date": "2018-06-27", "close": 0.446445, "volume": 17494.0}, {"date": "2018-07-02", "close": 0.426603, "volume": 29057.0}, {"date": "2018-07-03", "close": 0.4514055, "volume": 32224.0}, {"date": "2018-07-04", "close": 0.486129, "volume": 60478.0}, {"date": "2018-07-05", "close": 0.4613265, "volume": 12034.0}, {"date": "2018-07-06", "close": 0.4811685, "volume": 2167.0}, {"date": "2018-07-09", "close": 0.4613265, "volume": 5040.0}, {"date": "2018-07-10", "close": 0.476208, "volume": 17307.0}, {"date": "2018-07-11", "close": 0.476208, "volume": 21470.0}, {"date": "2018-07-12", "close": 0.476208, "volume": 50398.0}, {"date": "2018-07-16", "close": 0.466287, "volume": 51372.0}, {"date": "2018-07-17", "close": 0.456366, "volume": 1621.0}, {"date": "2018-07-18", "close": 0.456366, "volume": 110876.0}, {"date": "2018-07-23", "close": 0.4712475, "volume": 30239.0}, {"date": "2018-07-24", "close": 0.466287, "volume": 2016.0}, {"date": "2018-07-26", "close": 0.456366, "volume": 75219.0}, {"date": "2018-07-27", "close": 0.4613265, "volume": 108255.0}, {"date": "2018-07-30", "close": 0.466287, "volume": 20791.0}, {"date": "2018-07-31", "close": 0.466287, "volume": 6955.0}, {"date": "2018-08-01", "close": 0.466287, "volume": 27245.0}, {"date": "2018-08-02", "close": 0.466287, "volume": 9351.0}, {"date": "2018-08-03", "close": 0.49605, "volume": 1008.0}, {"date": "2018-08-06", "close": 0.4712475, "volume": 40342.0}, {"date": "2018-08-07", "close": 0.4712475, "volume": 3191.0}, {"date": "2018-08-08", "close": 0.466287, "volume": 32867.0}, {"date": "2018-08-09", "close": 0.456366, "volume": 75362.0}, {"date": "2018-08-10", "close": 0.446445, "volume": 37295.0}, {"date": "2018-08-13", "close": 0.446445, "volume": 27945.0}, {"date": "2018-08-14", "close": 0.4414845, "volume": 44421.0}, {"date": "2018-08-15", "close": 0.436524, "volume": 42099.0}, {"date": "2018-08-16", "close": 0.456366, "volume": 5040.0}, {"date": "2018-08-21", "close": 0.505971, "volume": 119696.0}, {"date": "2018-08-22", "close": 0.505971, "volume": 47359.0}, {"date": "2018-08-23", "close": 0.5109315, "volume": 31512.0}, {"date": "2018-08-24", "close": 0.525813, "volume": 50233.0}, {"date": "2018-08-27", "close": 0.486129, "volume": 20331.0}, {"date": "2018-08-28", "close": 0.486129, "volume": 40319.0}, {"date": "2018-08-29", "close": 0.476208, "volume": 52414.0}, {"date": "2018-08-30", "close": 0.5208525, "volume": 171686.0}, {"date": "2018-08-31", "close": 0.476208, "volume": 178330.0}, {"date": "2018-09-03", "close": 0.4613265, "volume": 38575.0}, {"date": "2018-09-04", "close": 0.466287, "volume": 39770.0}, {"date": "2018-09-06", "close": 0.456366, "volume": 65518.0}, {"date": "2018-09-07", "close": 0.446445, "volume": 97391.0}, {"date": "2018-09-10", "close": 0.4315635, "volume": 52465.0}, {"date": "2018-09-11", "close": 0.4414845, "volume": 21268.0}, {"date": "2018-09-12", "close": 0.4613265, "volume": 19151.0}, {"date": "2018-09-17", "close": 0.466287, "volume": 40319.0}, {"date": "2018-09-18", "close": 0.466287, "volume": 11537.0}, {"date": "2018-09-19", "close": 0.466287, "volume": 1896.0}, {"date": "2018-09-20", "close": 0.486129, "volume": 2147.0}, {"date": "2018-09-21", "close": 0.49605, "volume": 45192.0}, {"date": "2018-09-24", "close": 0.486129, "volume": 23662.0}, {"date": "2018-09-25", "close": 0.4811685, "volume": 10080.0}, {"date": "2018-09-27", "close": 0.476208, "volume": 56337.0}, {"date": "2018-10-02", "close": 0.466287, "volume": 2117.0}, {"date": "2018-10-05", "close": 0.476208, "volume": 7560.0}, {"date": "2018-10-08", "close": 0.476208, "volume": 1502.0}, {"date": "2018-10-09", "close": 0.476208, "volume": 13083.0}, {"date": "2018-10-10", "close": 0.476208, "volume": 6283.0}, {"date": "2018-10-11", "close": 0.456366, "volume": 48333.0}, {"date": "2018-10-12", "close": 0.456366, "volume": 5760.0}, {"date": "2018-10-15", "close": 0.446445, "volume": 10250.0}, {"date": "2018-10-16", "close": 0.4315635, "volume": 78398.0}, {"date": "2018-10-17", "close": 0.446445, "volume": 31335.0}, {"date": "2018-10-18", "close": 0.476208, "volume": 73406.0}, {"date": "2018-10-19", "close": 0.4613265, "volume": 4536.0}, {"date": "2018-10-22", "close": 0.456366, "volume": 30239.0}, {"date": "2018-10-23", "close": 0.49605, "volume": 72573.0}, {"date": "2018-10-24", "close": 0.456366, "volume": 9676.0}, {"date": "2018-10-25", "close": 0.4712475, "volume": 39541.0}, {"date": "2018-10-26", "close": 0.466287, "volume": 5040.0}, {"date": "2018-10-29", "close": 0.456366, "volume": 32955.0}, {"date": "2018-10-30", "close": 0.446445, "volume": 15119.0}, {"date": "2018-11-01", "close": 0.4613265, "volume": 11322.0}, {"date": "2018-11-05", "close": 0.446445, "volume": 64702.0}, {"date": "2018-11-06", "close": 0.4315635, "volume": 8784.0}, {"date": "2018-11-14", "close": 0.446445, "volume": 30881.0}, {"date": "2018-11-16", "close": 0.436524, "volume": 4420.0}, {"date": "2018-11-19", "close": 0.426603, "volume": 8517.0}, {"date": "2018-11-20", "close": 0.436524, "volume": 25239.0}, {"date": "2018-11-21", "close": 0.406761, "volume": 57968.0}, {"date": "2018-11-22", "close": 0.426603, "volume": 3269.0}, {"date": "2018-11-23", "close": 0.446445, "volume": 80637.0}, {"date": "2018-11-26", "close": 0.446445, "volume": 6048.0}, {"date": "2018-11-27", "close": 0.4216425, "volume": 18691.0}, {"date": "2018-11-28", "close": 0.4216425, "volume": 4536.0}, {"date": "2018-12-03", "close": 0.426603, "volume": 62891.0}, {"date": "2018-12-04", "close": 0.4117215, "volume": 751.0}, {"date": "2018-12-10", "close": 0.39684, "volume": 5544.0}, {"date": "2018-12-11", "close": 0.376998, "volume": 13728.0}, {"date": "2018-12-12", "close": 0.3621165, "volume": 162905.0}, {"date": "2018-12-13", "close": 0.367077, "volume": 1512.0}, {"date": "2018-12-14", "close": 0.39684, "volume": 5002.0}, {"date": "2018-12-18", "close": 0.3918795, "volume": 69087.0}, {"date": "2018-12-19", "close": 0.3918795, "volume": 10080.0}, {"date": "2018-12-20", "close": 0.3918795, "volume": 3371.0}, {"date": "2018-12-21", "close": 0.3918795, "volume": 17850.0}, {"date": "2018-12-27", "close": 0.3918795, "volume": 20402.0}, {"date": "2018-12-28", "close": 0.39684, "volume": 14877.0}, {"date": "2019-01-02", "close": 0.386919, "volume": 769.0}, {"date": "2019-01-04", "close": 0.386919, "volume": 2016.0}, {"date": "2019-01-07", "close": 0.386919, "volume": 18143.0}, {"date": "2019-01-08", "close": 0.386919, "volume": 1159.0}, {"date": "2019-01-09", "close": 0.3918795, "volume": 1008.0}, {"date": "2019-01-14", "close": 0.3621165, "volume": 21328.0}, {"date": "2019-01-15", "close": 0.367077, "volume": 2016.0}, {"date": "2019-01-18", "close": 0.386919, "volume": 2016.0}, {"date": "2019-01-21", "close": 0.456366, "volume": 170071.0}, {"date": "2019-01-22", "close": 0.456366, "volume": 96750.0}, {"date": "2019-01-23", "close": 0.416682, "volume": 13104.0}, {"date": "2019-01-24", "close": 0.4414845, "volume": 10080.0}, {"date": "2019-01-29", "close": 0.4414845, "volume": 12902.0}, {"date": "2019-01-30", "close": 0.436524, "volume": 24044.0}, {"date": "2019-01-31", "close": 0.436524, "volume": 75455.0}, {"date": "2019-02-01", "close": 0.4414845, "volume": 50370.0}, {"date": "2019-02-04", "close": 0.4414845, "volume": 18959.0}, {"date": "2019-02-05", "close": 0.4018005, "volume": 152797.0}, {"date": "2019-02-06", "close": 0.3918795, "volume": 32145.0}, {"date": "2019-02-07", "close": 0.39684, "volume": 2273.0}, {"date": "2019-02-08", "close": 0.39684, "volume": 4072.0}, {"date": "2019-02-13", "close": 0.4117215, "volume": 44457.0}, {"date": "2019-02-14", "close": 0.416682, "volume": 9811.0}, {"date": "2019-02-15", "close": 0.416682, "volume": 10080.0}, {"date": "2019-02-18", "close": 0.3819585, "volume": 109002.0}, {"date": "2019-02-20", "close": 0.416682, "volume": 2516.0}, {"date": "2019-02-21", "close": 0.39684, "volume": 24300.0}, {"date": "2019-02-22", "close": 0.4018005, "volume": 5040.0}, {"date": "2019-02-25", "close": 0.4018005, "volume": 48788.0}, {"date": "2019-02-27", "close": 0.39684, "volume": 68993.0}, {"date": "2019-02-28", "close": 0.3918795, "volume": 90772.0}, {"date": "2019-03-01", "close": 0.3819585, "volume": 14093.0}, {"date": "2019-03-04", "close": 0.367077, "volume": 123462.0}, {"date": "2019-03-05", "close": 0.3819585, "volume": 8064.0}, {"date": "2019-03-08", "close": 0.3720375, "volume": 28768.0}, {"date": "2019-03-11", "close": 0.376998, "volume": 48472.0}, {"date": "2019-03-12", "close": 0.376998, "volume": 32538.0}, {"date": "2019-03-13", "close": 0.4117215, "volume": 95410.0}, {"date": "2019-03-14", "close": 0.456366, "volume": 176042.0}, {"date": "2019-03-15", "close": 0.476208, "volume": 453291.0}, {"date": "2019-03-18", "close": 0.4613265, "volume": 68752.0}, {"date": "2019-03-19", "close": 0.456366, "volume": 5040.0}, {"date": "2019-03-20", "close": 0.426603, "volume": 45615.0}, {"date": "2019-03-21", "close": 0.4315635, "volume": 3432.0}, {"date": "2019-03-22", "close": 0.436524, "volume": 17135.0}, {"date": "2019-03-25", "close": 0.426603, "volume": 76022.0}, {"date": "2019-03-26", "close": 0.386919, "volume": 19151.0}, {"date": "2019-03-27", "close": 0.386919, "volume": 9231.0}, {"date": "2019-03-29", "close": 0.386919, "volume": 1512.0}, {"date": "2019-04-01", "close": 0.386919, "volume": 4473.0}, {"date": "2019-04-02", "close": 0.39684, "volume": 64329.0}, {"date": "2019-04-04", "close": 0.3918795, "volume": 14005.0}, {"date": "2019-04-05", "close": 0.386919, "volume": 3089.0}, {"date": "2019-04-08", "close": 0.386919, "volume": 1158.0}, {"date": "2019-04-12", "close": 0.39684, "volume": 2078.0}, {"date": "2019-04-15", "close": 0.39684, "volume": 20159.0}, {"date": "2019-04-16", "close": 0.39684, "volume": 32032.0}, {"date": "2019-04-17", "close": 0.4117215, "volume": 10535.0}, {"date": "2019-04-18", "close": 0.416682, "volume": 14742.0}, {"date": "2019-04-23", "close": 0.416682, "volume": 189.0}, {"date": "2019-04-24", "close": 0.416682, "volume": 4273.0}, {"date": "2019-04-26", "close": 0.416682, "volume": 5617.0}, {"date": "2019-04-29", "close": 0.4315635, "volume": 7183.0}, {"date": "2019-04-30", "close": 0.446445, "volume": 54191.0}, {"date": "2019-05-01", "close": 0.446445, "volume": 29650.0}, {"date": "2019-05-02", "close": 0.446445, "volume": 9172.0}, {"date": "2019-05-07", "close": 0.4216425, "volume": 59965.0}, {"date": "2019-05-08", "close": 0.4414845, "volume": 2951.0}, {"date": "2019-05-09", "close": 0.446445, "volume": 30005.0}, {"date": "2019-05-10", "close": 0.436524, "volume": 20159.0}, {"date": "2019-05-13", "close": 0.446445, "volume": 87491.0}, {"date": "2019-05-14", "close": 0.446445, "volume": 10077.0}, {"date": "2019-05-15", "close": 0.446445, "volume": 210176.0}, {"date": "2019-05-16", "close": 0.446445, "volume": 2520.0}, {"date": "2019-05-17", "close": 0.436524, "volume": 14933.0}, {"date": "2019-05-20", "close": 0.436524, "volume": 23630.0}, {"date": "2019-05-21", "close": 0.446445, "volume": 50401.0}, {"date": "2019-05-22", "close": 0.446445, "volume": 23219.0}, {"date": "2019-05-23", "close": 0.446445, "volume": 40613.0}, {"date": "2019-05-24", "close": 0.4315635, "volume": 38044.0}, {"date": "2019-05-28", "close": 0.4414845, "volume": 2016.0}, {"date": "2019-05-29", "close": 0.4315635, "volume": 26193.0}, {"date": "2019-05-31", "close": 0.446445, "volume": 4018.0}, {"date": "2019-06-03", "close": 0.456366, "volume": 506795.0}, {"date": "2019-06-04", "close": 0.4613265, "volume": 159028.0}, {"date": "2019-06-05", "close": 0.4414845, "volume": 126318.0}, {"date": "2019-06-06", "close": 0.466287, "volume": 108172.0}, {"date": "2019-06-07", "close": 0.456366, "volume": 43887.0}, {"date": "2019-06-11", "close": 0.4414845, "volume": 61251.0}, {"date": "2019-06-12", "close": 0.446445, "volume": 74547.0}, {"date": "2019-06-13", "close": 0.436524, "volume": 106939.0}, {"date": "2019-06-14", "close": 0.4335477, "volume": 72186.0}, {"date": "2019-06-17", "close": 0.436524, "volume": 39909.0}, {"date": "2019-06-18", "close": 0.446445, "volume": 57306.0}, {"date": "2019-06-19", "close": 0.456366, "volume": 66129.0}, {"date": "2019-06-20", "close": 0.416682, "volume": 105485.0}, {"date": "2019-06-21", "close": 0.39684, "volume": 64363.0}, {"date": "2019-06-24", "close": 0.4216425, "volume": 70445.0}, {"date": "2019-06-25", "close": 0.426603, "volume": 10080.0}, {"date": "2019-06-26", "close": 0.406761, "volume": 28615.0}, {"date": "2019-06-27", "close": 0.4216425, "volume": 100796.0}, {"date": "2019-06-28", "close": 0.426603, "volume": 18419.0}, {"date": "2019-07-01", "close": 0.426603, "volume": 217.0}, {"date": "2019-07-02", "close": 0.426603, "volume": 23385.0}, {"date": "2019-07-03", "close": 0.456366, "volume": 74043.0}, {"date": "2019-07-04", "close": 0.4315635, "volume": 45884.0}, {"date": "2019-07-05", "close": 0.4514055, "volume": 25199.0}, {"date": "2019-07-08", "close": 0.4315635, "volume": 75309.0}, {"date": "2019-07-09", "close": 0.426603, "volume": 6048.0}, {"date": "2019-07-10", "close": 0.446445, "volume": 37989.0}, {"date": "2019-07-11", "close": 0.4514055, "volume": 9730.0}, {"date": "2019-07-12", "close": 0.456366, "volume": 2591.0}, {"date": "2019-07-17", "close": 0.466287, "volume": 507343.0}, {"date": "2019-07-18", "close": 0.4613265, "volume": 467489.0}, {"date": "2019-07-19", "close": 0.466287, "volume": 133286.0}, {"date": "2019-07-22", "close": 0.476208, "volume": 85586.0}, {"date": "2019-07-23", "close": 0.4613265, "volume": 152661.0}, {"date": "2019-07-24", "close": 0.456366, "volume": 212732.0}, {"date": "2019-07-25", "close": 0.4514055, "volume": 86448.0}, {"date": "2019-07-26", "close": 0.4514055, "volume": 26207.0}, {"date": "2019-07-29", "close": 0.456366, "volume": 127874.0}, {"date": "2019-07-30", "close": 0.4514055, "volume": 114028.0}, {"date": "2019-07-31", "close": 0.456366, "volume": 79217.0}, {"date": "2019-08-01", "close": 0.4613265, "volume": 101571.0}, {"date": "2019-08-02", "close": 0.446445, "volume": 146977.0}, {"date": "2019-08-05", "close": 0.446445, "volume": 230774.0}, {"date": "2019-08-06", "close": 0.416682, "volume": 63735.0}, {"date": "2019-08-07", "close": 0.426603, "volume": 28408.0}, {"date": "2019-08-08", "close": 0.4216425, "volume": 12599.0}, {"date": "2019-08-09", "close": 0.456366, "volume": 142689.0}, {"date": "2019-08-12", "close": 0.4613265, "volume": 34209.0}, {"date": "2019-08-13", "close": 0.4315635, "volume": 28853.0}, {"date": "2019-08-14", "close": 0.446445, "volume": 2016.0}, {"date": "2019-08-15", "close": 0.446445, "volume": 171360.0}, {"date": "2019-08-16", "close": 0.4712475, "volume": 11592.0}, {"date": "2019-08-19", "close": 0.515892, "volume": 201674.0}, {"date": "2019-08-20", "close": 0.555576, "volume": 237997.0}, {"date": "2019-08-21", "close": 0.6101415, "volume": 210851.0}, {"date": "2019-08-22", "close": 0.555576, "volume": 132631.0}, {"date": "2019-08-23", "close": 0.555576, "volume": 141600.0}, {"date": "2019-08-26", "close": 0.555576, "volume": 68615.0}, {"date": "2019-08-27", "close": 0.585339, "volume": 72127.0}, {"date": "2019-08-28", "close": 0.5803785, "volume": 121020.0}, {"date": "2019-08-29", "close": 0.575418, "volume": 100977.0}, {"date": "2019-08-30", "close": 0.525813, "volume": 126926.0}, {"date": "2019-09-02", "close": 0.535734, "volume": 18735.0}, {"date": "2019-09-03", "close": 0.545655, "volume": 38720.0}, {"date": "2019-09-04", "close": 0.5208525, "volume": 190306.0}, {"date": "2019-09-05", "close": 0.5307735, "volume": 26041.0}, {"date": "2019-09-06", "close": 0.515892, "volume": 38475.0}, {"date": "2019-09-09", "close": 0.515892, "volume": 55904.0}, {"date": "2019-09-10", "close": 0.535734, "volume": 73251.0}, {"date": "2019-09-11", "close": 0.535734, "volume": 3528.0}, {"date": "2019-09-12", "close": 0.565497, "volume": 127536.0}, {"date": "2019-09-13", "close": 0.565497, "volume": 5370.0}, {"date": "2019-09-16", "close": 0.555576, "volume": 59697.0}, {"date": "2019-09-17", "close": 0.545655, "volume": 11328.0}, {"date": "2019-09-18", "close": 0.535734, "volume": 45220.0}, {"date": "2019-09-19", "close": 0.575418, "volume": 69488.0}, {"date": "2019-09-20", "close": 0.585339, "volume": 22861.0}, {"date": "2019-09-23", "close": 0.5902995, "volume": 116549.0}, {"date": "2019-09-24", "close": 0.634944, "volume": 199136.0}, {"date": "2019-09-25", "close": 0.69447, "volume": 487961.0}, {"date": "2019-09-26", "close": 0.7192725, "volume": 418348.0}, {"date": "2019-09-27", "close": 0.714312, "volume": 27157.0}, {"date": "2019-09-30", "close": 0.7490355, "volume": 128301.0}, {"date": "2019-10-01", "close": 0.7391145, "volume": 131930.0}, {"date": "2019-10-02", "close": 0.744075, "volume": 143601.0}, {"date": "2019-10-03", "close": 0.7192725, "volume": 146685.0}, {"date": "2019-10-04", "close": 0.763917, "volume": 171892.0}, {"date": "2019-10-07", "close": 0.8184825, "volume": 310102.0}, {"date": "2019-10-08", "close": 0.8680875, "volume": 238169.0}, {"date": "2019-10-09", "close": 0.922653, "volume": 473969.0}, {"date": "2019-10-10", "close": 0.89289, "volume": 190872.0}, {"date": "2019-10-11", "close": 0.8581665, "volume": 202085.0}, {"date": "2019-10-14", "close": 0.912732, "volume": 120397.0}, {"date": "2019-10-15", "close": 0.8780085, "volume": 77360.0}, {"date": "2019-10-16", "close": 0.89289, "volume": 60754.0}, {"date": "2019-10-17", "close": 0.873048, "volume": 24959.0}, {"date": "2019-10-18", "close": 0.912732, "volume": 123953.0}, {"date": "2019-10-21", "close": 0.912732, "volume": 64312.0}, {"date": "2019-10-22", "close": 0.902811, "volume": 82582.0}, {"date": "2019-10-23", "close": 0.863127, "volume": 66479.0}, {"date": "2019-10-24", "close": 0.873048, "volume": 24358.0}, {"date": "2019-10-25", "close": 0.843285, "volume": 25993.0}, {"date": "2019-10-28", "close": 0.7986405, "volume": 106475.0}, {"date": "2019-10-29", "close": 0.773838, "volume": 112821.0}, {"date": "2019-10-30", "close": 0.79368, "volume": 109832.0}, {"date": "2019-10-31", "close": 0.7490355, "volume": 70198.0}, {"date": "2019-11-01", "close": 0.7589565, "volume": 8072.0}, {"date": "2019-11-04", "close": 0.7490355, "volume": 170465.0}, {"date": "2019-11-05", "close": 0.7787985, "volume": 48809.0}, {"date": "2019-11-06", "close": 0.7589565, "volume": 99497.0}, {"date": "2019-11-07", "close": 0.7787985, "volume": 70759.0}, {"date": "2019-11-08", "close": 0.7787985, "volume": 176.0}, {"date": "2019-11-11", "close": 0.753996, "volume": 30017.0}, {"date": "2019-11-12", "close": 0.7490355, "volume": 18180.0}, {"date": "2019-11-13", "close": 0.674628, "volume": 215049.0}, {"date": "2019-11-14", "close": 0.6795885, "volume": 210326.0}, {"date": "2019-11-15", "close": 0.704391, "volume": 114162.0}, {"date": "2019-11-18", "close": 0.744075, "volume": 87457.0}, {"date": "2019-11-19", "close": 0.744075, "volume": 6138.0}, {"date": "2019-11-20", "close": 0.744075, "volume": 1379.0}, {"date": "2019-11-21", "close": 0.714312, "volume": 3545.0}, {"date": "2019-11-22", "close": 0.724233, "volume": 48074.0}, {"date": "2019-11-25", "close": 0.7093515, "volume": 45585.0}, {"date": "2019-11-26", "close": 0.684549, "volume": 494.0}, {"date": "2019-11-27", "close": 0.654786, "volume": 20988.0}, {"date": "2019-11-28", "close": 0.6994305, "volume": 55137.0}, {"date": "2019-11-29", "close": 0.674628, "volume": 89212.0}, {"date": "2019-12-02", "close": 0.644865, "volume": 24674.0}, {"date": "2019-12-03", "close": 0.644865, "volume": 86885.0}, {"date": "2019-12-04", "close": 0.634944, "volume": 52988.0}, {"date": "2019-12-05", "close": 0.6498255, "volume": 24518.0}, {"date": "2019-12-06", "close": 0.69447, "volume": 67400.0}, {"date": "2019-12-09", "close": 0.674628, "volume": 6106.0}, {"date": "2019-12-10", "close": 0.714312, "volume": 40945.0}, {"date": "2019-12-11", "close": 0.704391, "volume": 7101.0}, {"date": "2019-12-12", "close": 0.69447, "volume": 52515.0}, {"date": "2019-12-13", "close": 0.7093515, "volume": 12568.0}, {"date": "2019-12-16", "close": 0.744075, "volume": 147378.0}, {"date": "2019-12-17", "close": 0.734154, "volume": 114103.0}, {"date": "2019-12-18", "close": 0.7192725, "volume": 12124.0}, {"date": "2019-12-19", "close": 0.714312, "volume": 36239.0}, {"date": "2019-12-20", "close": 0.704391, "volume": 16661.0}, {"date": "2019-12-23", "close": 0.7093515, "volume": 10495.0}, {"date": "2019-12-24", "close": 0.714312, "volume": 7000.0}, {"date": "2019-12-27", "close": 0.714312, "volume": 6431.0}, {"date": "2019-12-30", "close": 0.7093515, "volume": 31785.0}, {"date": "2019-12-31", "close": 0.7093515, "volume": 36515.0}, {"date": "2020-01-02", "close": 0.7490355, "volume": 100633.0}, {"date": "2020-01-03", "close": 0.7688775, "volume": 13416.0}, {"date": "2020-01-06", "close": 0.744075, "volume": 92240.0}, {"date": "2020-01-07", "close": 0.734154, "volume": 10575.0}, {"date": "2020-01-08", "close": 0.714312, "volume": 61725.0}, {"date": "2020-01-09", "close": 0.714312, "volume": 71435.0}, {"date": "2020-01-10", "close": 0.7093515, "volume": 10130.0}, {"date": "2020-01-13", "close": 0.7192725, "volume": 25085.0}, {"date": "2020-01-14", "close": 0.674628, "volume": 43566.0}, {"date": "2020-01-15", "close": 0.674628, "volume": 21730.0}, {"date": "2020-01-16", "close": 0.684549, "volume": 62004.0}, {"date": "2020-01-17", "close": 0.684549, "volume": 6177.0}, {"date": "2020-01-20", "close": 0.664707, "volume": 101984.0}, {"date": "2020-01-21", "close": 0.6399045, "volume": 22438.0}, {"date": "2020-01-22", "close": 0.634944, "volume": 55695.0}, {"date": "2020-01-23", "close": 0.664707, "volume": 44214.0}, {"date": "2020-01-24", "close": 0.664707, "volume": 27645.0}, {"date": "2020-01-28", "close": 0.664707, "volume": 37060.0}, {"date": "2020-01-29", "close": 0.644865, "volume": 8254.0}, {"date": "2020-01-30", "close": 0.644865, "volume": 17105.0}, {"date": "2020-01-31", "close": 0.615102, "volume": 62222.0}, {"date": "2020-02-03", "close": 0.565497, "volume": 141012.0}, {"date": "2020-02-04", "close": 0.555576, "volume": 68256.0}, {"date": "2020-02-05", "close": 0.585339, "volume": 54404.0}, {"date": "2020-02-06", "close": 0.59526, "volume": 120774.0}, {"date": "2020-02-07", "close": 0.59526, "volume": 75960.0}, {"date": "2020-02-10", "close": 0.545655, "volume": 54066.0}, {"date": "2020-02-11", "close": 0.49605, "volume": 338476.0}, {"date": "2020-02-12", "close": 0.4980342, "volume": 88523.0}, {"date": "2020-02-13", "close": 0.5109315, "volume": 75901.0}, {"date": "2020-02-14", "close": 0.5109315, "volume": 17854.0}, {"date": "2020-02-17", "close": 0.5109315, "volume": 5040.0}, {"date": "2020-02-18", "close": 0.515892, "volume": 7392.0}, {"date": "2020-02-19", "close": 0.575418, "volume": 36314.0}, {"date": "2020-02-20", "close": 0.6399045, "volume": 57144.0}, {"date": "2020-02-21", "close": 0.664707, "volume": 17827.0}, {"date": "2020-02-24", "close": 0.654786, "volume": 63575.0}, {"date": "2020-02-25", "close": 0.59526, "volume": 49530.0}, {"date": "2020-02-26", "close": 0.5902995, "volume": 13230.0}, {"date": "2020-02-27", "close": 0.59526, "volume": 22482.0}, {"date": "2020-02-28", "close": 0.545655, "volume": 248523.0}, {"date": "2020-03-02", "close": 0.515892, "volume": 244833.0}, {"date": "2020-03-03", "close": 0.5605365, "volume": 20005.0}, {"date": "2020-03-04", "close": 0.555576, "volume": 18922.0}, {"date": "2020-03-05", "close": 0.555576, "volume": 3563.0}, {"date": "2020-03-06", "close": 0.535734, "volume": 3742.0}, {"date": "2020-03-09", "close": 0.505971, "volume": 88244.0}, {"date": "2020-03-10", "close": 0.525813, "volume": 13398.0}, {"date": "2020-03-11", "close": 0.535734, "volume": 82263.0}, {"date": "2020-03-12", "close": 0.535734, "volume": 126824.0}, {"date": "2020-03-16", "close": 0.49605, "volume": 35625.0}, {"date": "2020-03-17", "close": 0.476208, "volume": 27775.0}, {"date": "2020-03-18", "close": 0.49605, "volume": 27909.0}, {"date": "2020-03-19", "close": 0.505971, "volume": 37883.0}, {"date": "2020-03-20", "close": 0.49605, "volume": 29231.0}, {"date": "2020-03-23", "close": 0.3918795, "volume": 93204.0}, {"date": "2020-03-24", "close": 0.446445, "volume": 49390.0}, {"date": "2020-03-25", "close": 0.4315635, "volume": 12642.0}, {"date": "2020-03-26", "close": 0.446445, "volume": 40327.0}, {"date": "2020-03-27", "close": 0.4216425, "volume": 13104.0}, {"date": "2020-03-30", "close": 0.406761, "volume": 64445.0}, {"date": "2020-03-31", "close": 0.4514055, "volume": 51608.0}, {"date": "2020-04-01", "close": 0.525813, "volume": 74143.0}, {"date": "2020-04-02", "close": 0.5208525, "volume": 11492.0}, {"date": "2020-04-03", "close": 0.4514055, "volume": 56346.0}, {"date": "2020-04-06", "close": 0.5109315, "volume": 10080.0}, {"date": "2020-04-07", "close": 0.4712475, "volume": 29422.0}, {"date": "2020-04-08", "close": 0.49605, "volume": 41326.0}, {"date": "2020-04-09", "close": 0.515892, "volume": 11093.0}, {"date": "2020-04-14", "close": 0.49605, "volume": 46669.0}, {"date": "2020-04-16", "close": 0.505971, "volume": 59544.0}, {"date": "2020-04-17", "close": 0.5406945, "volume": 2016.0}, {"date": "2020-04-20", "close": 0.5506155, "volume": 23492.0}, {"date": "2020-04-21", "close": 0.5506155, "volume": 8028.0}, {"date": "2020-04-22", "close": 0.535734, "volume": 12791.0}, {"date": "2020-04-23", "close": 0.545655, "volume": 30965.0}, {"date": "2020-04-24", "close": 0.59526, "volume": 201042.0}, {"date": "2020-04-27", "close": 0.585339, "volume": 16044.0}, {"date": "2020-04-28", "close": 0.555576, "volume": 46311.0}, {"date": "2020-04-29", "close": 0.585339, "volume": 21033.0}, {"date": "2020-04-30", "close": 0.5902995, "volume": 1512.0}, {"date": "2020-05-01", "close": 0.59526, "volume": 9828.0}, {"date": "2020-05-04", "close": 0.59526, "volume": 2016.0}, {"date": "2020-05-05", "close": 0.644865, "volume": 124344.0}, {"date": "2020-05-06", "close": 0.6696675, "volume": 75321.0}, {"date": "2020-05-07", "close": 0.664707, "volume": 26583.0}, {"date": "2020-05-08", "close": 0.654786, "volume": 4904.0}, {"date": "2020-05-11", "close": 0.6299835, "volume": 16766.0}, {"date": "2020-05-12", "close": 0.625023, "volume": 52354.0}, {"date": "2020-05-13", "close": 0.59526, "volume": 38553.0}, {"date": "2020-05-14", "close": 0.6002205, "volume": 16157.0}, {"date": "2020-05-18", "close": 0.605181, "volume": 95021.0}, {"date": "2020-05-19", "close": 0.59526, "volume": 88516.0}, {"date": "2020-05-20", "close": 0.59526, "volume": 3811.0}, {"date": "2020-05-21", "close": 0.59526, "volume": 4052.0}, {"date": "2020-05-22", "close": 0.59526, "volume": 21177.0}, {"date": "2020-05-25", "close": 0.575418, "volume": 15139.0}, {"date": "2020-05-26", "close": 0.5506155, "volume": 109263.0}, {"date": "2020-05-27", "close": 0.5605365, "volume": 8981.0}, {"date": "2020-05-28", "close": 0.634944, "volume": 281716.0}, {"date": "2020-05-29", "close": 0.644865, "volume": 1310.0}, {"date": "2020-06-01", "close": 0.6399045, "volume": 16656.0}, {"date": "2020-06-02", "close": 0.634944, "volume": 44854.0}, {"date": "2020-06-03", "close": 0.644865, "volume": 40477.0}, {"date": "2020-06-04", "close": 0.6399045, "volume": 27164.0}, {"date": "2020-06-05", "close": 0.664707, "volume": 32647.0}, {"date": "2020-06-09", "close": 0.634944, "volume": 32004.0}, {"date": "2020-06-10", "close": 0.6299835, "volume": 56440.0}, {"date": "2020-06-11", "close": 0.6299835, "volume": 7373.0}, {"date": "2020-06-12", "close": 0.5902995, "volume": 87966.0}, {"date": "2020-06-15", "close": 0.5506155, "volume": 131607.0}, {"date": "2020-06-16", "close": 0.615102, "volume": 150593.0}, {"date": "2020-06-17", "close": 0.644865, "volume": 220555.0}, {"date": "2020-06-18", "close": 0.6696675, "volume": 108322.0}, {"date": "2020-06-19", "close": 0.674628, "volume": 206959.0}, {"date": "2020-06-22", "close": 0.734154, "volume": 296146.0}, {"date": "2020-06-23", "close": 0.7490355, "volume": 208077.0}, {"date": "2020-06-24", "close": 0.7093515, "volume": 82371.0}, {"date": "2020-06-25", "close": 0.704391, "volume": 113563.0}, {"date": "2020-06-26", "close": 0.7490355, "volume": 35135.0}, {"date": "2020-06-29", "close": 0.6994305, "volume": 56219.0}, {"date": "2020-06-30", "close": 0.704391, "volume": 38041.0}, {"date": "2020-07-01", "close": 0.744075, "volume": 43750.0}, {"date": "2020-07-02", "close": 0.773838, "volume": 119211.0}, {"date": "2020-07-03", "close": 0.783759, "volume": 76003.0}, {"date": "2020-07-06", "close": 0.873048, "volume": 650999.0}, {"date": "2020-07-07", "close": 0.873048, "volume": 106168.0}, {"date": "2020-07-08", "close": 0.8085615, "volume": 163525.0}, {"date": "2020-07-09", "close": 0.843285, "volume": 112681.0}, {"date": "2020-07-10", "close": 0.853206, "volume": 127127.0}, {"date": "2020-07-13", "close": 0.873048, "volume": 35462.0}, {"date": "2020-07-14", "close": 0.8184825, "volume": 157877.0}, {"date": "2020-07-15", "close": 0.803601, "volume": 24868.0}, {"date": "2020-07-16", "close": 0.813522, "volume": 78191.0}, {"date": "2020-07-17", "close": 0.79368, "volume": 33909.0}, {"date": "2020-07-20", "close": 0.79368, "volume": 15385.0}, {"date": "2020-07-21", "close": 0.773838, "volume": 41415.0}, {"date": "2020-07-22", "close": 0.79368, "volume": 55713.0}, {"date": "2020-07-23", "close": 0.8284035, "volume": 53272.0}, {"date": "2020-07-24", "close": 0.79368, "volume": 233002.0}, {"date": "2020-07-27", "close": 0.813522, "volume": 33135.0}, {"date": "2020-07-28", "close": 0.833364, "volume": 41327.0}, {"date": "2020-07-29", "close": 0.833364, "volume": 56070.0}, {"date": "2020-07-30", "close": 0.813522, "volume": 52152.0}, {"date": "2020-07-31", "close": 0.773838, "volume": 300295.0}, {"date": "2020-08-03", "close": 0.79368, "volume": 3024.0}, {"date": "2020-08-04", "close": 0.803601, "volume": 52553.0}, {"date": "2020-08-05", "close": 0.813522, "volume": 15764.0}, {"date": "2020-08-10", "close": 0.7787985, "volume": 295195.0}, {"date": "2020-08-11", "close": 0.763917, "volume": 149972.0}, {"date": "2020-08-12", "close": 0.69447, "volume": 250659.0}, {"date": "2020-08-13", "close": 0.69447, "volume": 213814.0}, {"date": "2020-08-14", "close": 0.6895095, "volume": 589230.0}, {"date": "2020-08-17", "close": 0.69447, "volume": 339466.0}, {"date": "2020-08-18", "close": 0.6895095, "volume": 329038.0}, {"date": "2020-08-19", "close": 0.684549, "volume": 128700.0}, {"date": "2020-08-20", "close": 0.704391, "volume": 212988.0}, {"date": "2020-08-21", "close": 0.704391, "volume": 111796.0}, {"date": "2020-08-24", "close": 0.69447, "volume": 190483.0}, {"date": "2020-08-25", "close": 0.69447, "volume": 66474.0}, {"date": "2020-08-26", "close": 0.6895095, "volume": 215977.0}, {"date": "2020-08-27", "close": 0.684549, "volume": 211201.0}, {"date": "2020-08-28", "close": 0.69447, "volume": 276668.0}, {"date": "2020-08-31", "close": 0.6795885, "volume": 87562.0}, {"date": "2020-09-01", "close": 0.664707, "volume": 119012.0}, {"date": "2020-09-02", "close": 0.6696675, "volume": 39092.0}, {"date": "2020-09-03", "close": 0.6895095, "volume": 95853.0}, {"date": "2020-09-04", "close": 0.6696675, "volume": 183936.0}, {"date": "2020-09-07", "close": 0.674628, "volume": 95512.0}, {"date": "2020-09-08", "close": 0.6696675, "volume": 330575.0}, {"date": "2020-09-09", "close": 0.634944, "volume": 187703.0}, {"date": "2020-09-10", "close": 0.644865, "volume": 95489.0}, {"date": "2020-09-11", "close": 0.644865, "volume": 136273.0}, {"date": "2020-09-14", "close": 0.6200625, "volume": 129726.0}, {"date": "2020-09-15", "close": 0.6200625, "volume": 301363.0}, {"date": "2020-09-16", "close": 0.6002205, "volume": 413884.0}, {"date": "2020-09-17", "close": 0.5902995, "volume": 132927.0}, {"date": "2020-09-18", "close": 0.605181, "volume": 110747.0}, {"date": "2020-09-21", "close": 0.6002205, "volume": 157495.0}, {"date": "2020-09-22", "close": 0.605181, "volume": 90271.0}, {"date": "2020-09-23", "close": 0.585339, "volume": 69608.0}, {"date": "2020-09-24", "close": 0.5704575, "volume": 80547.0}, {"date": "2020-09-25", "close": 0.575418, "volume": 82699.0}, {"date": "2020-09-28", "close": 0.5605365, "volume": 66396.0}, {"date": "2020-09-29", "close": 0.555576, "volume": 488855.0}, {"date": "2020-09-30", "close": 0.585339, "volume": 220225.0}, {"date": "2020-10-01", "close": 0.5803785, "volume": 42330.0}, {"date": "2020-10-02", "close": 0.585339, "volume": 158092.0}, {"date": "2020-10-05", "close": 0.6299835, "volume": 79249.0}, {"date": "2020-10-06", "close": 0.634944, "volume": 56723.0}, {"date": "2020-10-07", "close": 0.6002205, "volume": 123446.0}, {"date": "2020-10-08", "close": 0.575418, "volume": 306440.0}, {"date": "2020-10-09", "close": 0.555576, "volume": 392543.0}, {"date": "2020-10-12", "close": 0.605181, "volume": 104441.0}, {"date": "2020-10-13", "close": 0.605181, "volume": 39593.0}, {"date": "2020-10-14", "close": 0.5902995, "volume": 48860.0}, {"date": "2020-10-15", "close": 0.59526, "volume": 63438.0}, {"date": "2020-10-16", "close": 0.5902995, "volume": 78976.0}, {"date": "2020-10-19", "close": 0.585339, "volume": 102289.0}, {"date": "2020-10-20", "close": 0.585339, "volume": 56446.0}, {"date": "2020-10-21", "close": 0.585339, "volume": 23064.0}, {"date": "2020-10-22", "close": 0.585339, "volume": 61907.0}, {"date": "2020-10-23", "close": 0.585339, "volume": 13313.0}, {"date": "2020-10-26", "close": 0.5605365, "volume": 78597.0}, {"date": "2020-10-27", "close": 0.555576, "volume": 106761.0}, {"date": "2020-10-28", "close": 0.555576, "volume": 40380.0}, {"date": "2020-10-29", "close": 0.535734, "volume": 112607.0}, {"date": "2020-10-30", "close": 0.555576, "volume": 59224.0}, {"date": "2020-11-02", "close": 0.545655, "volume": 13389.0}, {"date": "2020-11-03", "close": 0.535734, "volume": 32518.0}, {"date": "2020-11-05", "close": 0.545655, "volume": 74305.0}, {"date": "2020-11-06", "close": 0.505971, "volume": 188513.0}, {"date": "2020-11-09", "close": 0.525813, "volume": 87165.0}, {"date": "2020-11-10", "close": 0.525813, "volume": 49463.0}, {"date": "2020-11-11", "close": 0.5406945, "volume": 165775.0}, {"date": "2020-11-13", "close": 0.5208525, "volume": 31968.0}, {"date": "2020-11-16", "close": 0.5506155, "volume": 4032.0}, {"date": "2020-11-17", "close": 0.535734, "volume": 114590.0}, {"date": "2020-11-18", "close": 0.545655, "volume": 104310.0}, {"date": "2020-11-19", "close": 0.545655, "volume": 94286.0}, {"date": "2020-11-20", "close": 0.5803785, "volume": 311064.0}, {"date": "2020-11-23", "close": 0.565497, "volume": 62398.0}, {"date": "2020-11-24", "close": 0.5803785, "volume": 71004.0}, {"date": "2020-11-25", "close": 0.585339, "volume": 270006.0}, {"date": "2020-11-26", "close": 0.5704575, "volume": 98843.0}, {"date": "2020-11-27", "close": 0.6101415, "volume": 465489.0}, {"date": "2020-11-30", "close": 0.6002205, "volume": 359376.0}, {"date": "2020-12-01", "close": 0.605181, "volume": 187983.0}, {"date": "2020-12-02", "close": 0.585339, "volume": 211369.0}, {"date": "2020-12-03", "close": 0.585339, "volume": 35956.0}, {"date": "2020-12-04", "close": 0.625023, "volume": 689571.0}, {"date": "2020-12-07", "close": 0.644865, "volume": 212635.0}, {"date": "2020-12-08", "close": 0.654786, "volume": 162622.0}, {"date": "2020-12-09", "close": 0.634944, "volume": 103995.0}, {"date": "2020-12-10", "close": 0.615102, "volume": 44784.0}, {"date": "2020-12-11", "close": 0.605181, "volume": 147937.0}, {"date": "2020-12-14", "close": 0.5803785, "volume": 161182.0}, {"date": "2020-12-15", "close": 0.5902995, "volume": 394989.0}, {"date": "2020-12-16", "close": 0.585339, "volume": 46136.0}, {"date": "2020-12-17", "close": 0.59526, "volume": 287281.0}, {"date": "2020-12-18", "close": 0.565497, "volume": 182061.0}, {"date": "2020-12-21", "close": 0.525813, "volume": 207144.0}, {"date": "2020-12-22", "close": 0.555576, "volume": 146154.0}, {"date": "2020-12-23", "close": 0.535734, "volume": 17037.0}, {"date": "2020-12-24", "close": 0.5506155, "volume": 33285.0}, {"date": "2020-12-29", "close": 0.535734, "volume": 171584.0}, {"date": "2020-12-30", "close": 0.535734, "volume": 392377.0}, {"date": "2020-12-31", "close": 0.525813, "volume": 36502.0}, {"date": "2021-01-04", "close": 0.535734, "volume": 150699.0}, {"date": "2021-01-05", "close": 0.5902995, "volume": 137723.0}, {"date": "2021-01-06", "close": 0.5803785, "volume": 45956.0}, {"date": "2021-01-07", "close": 0.565497, "volume": 69374.0}, {"date": "2021-01-08", "close": 0.5803785, "volume": 108082.0}, {"date": "2021-01-11", "close": 0.565497, "volume": 38560.0}, {"date": "2021-01-12", "close": 0.5506155, "volume": 30238.0}, {"date": "2021-01-13", "close": 0.545655, "volume": 86894.0}, {"date": "2021-01-14", "close": 0.5406945, "volume": 38433.0}, {"date": "2021-01-15", "close": 0.565497, "volume": 119484.0}, {"date": "2021-01-18", "close": 0.575418, "volume": 47768.0}, {"date": "2021-01-19", "close": 0.585339, "volume": 64406.0}, {"date": "2021-01-20", "close": 0.6101415, "volume": 244621.0}, {"date": "2021-01-21", "close": 0.615102, "volume": 105055.0}, {"date": "2021-01-22", "close": 0.5902995, "volume": 82692.0}, {"date": "2021-01-25", "close": 0.59526, "volume": 57331.0}, {"date": "2021-01-27", "close": 0.585339, "volume": 10255.0}, {"date": "2021-01-28", "close": 0.565497, "volume": 27282.0}, {"date": "2021-01-29", "close": 0.5902995, "volume": 29426.0}, {"date": "2021-02-01", "close": 0.575418, "volume": 42372.0}, {"date": "2021-02-02", "close": 0.555576, "volume": 149379.0}, {"date": "2021-02-03", "close": 0.565497, "volume": 4119.0}, {"date": "2021-02-04", "close": 0.545655, "volume": 53767.0}, {"date": "2021-02-05", "close": 0.565497, "volume": 37923.0}, {"date": "2021-02-08", "close": 0.555576, "volume": 389620.0}, {"date": "2021-02-09", "close": 0.5704575, "volume": 142981.0}, {"date": "2021-02-10", "close": 0.5704575, "volume": 46371.0}, {"date": "2021-02-11", "close": 0.575418, "volume": 30347.0}, {"date": "2021-02-12", "close": 0.565497, "volume": 24908.0}, {"date": "2021-02-15", "close": 0.585339, "volume": 132463.0}, {"date": "2021-02-16", "close": 0.615102, "volume": 432733.0}, {"date": "2021-02-17", "close": 0.664707, "volume": 498751.0}, {"date": "2021-02-18", "close": 0.634944, "volume": 86640.0}, {"date": "2021-02-19", "close": 0.6399045, "volume": 66191.0}, {"date": "2021-02-22", "close": 0.605181, "volume": 110697.0}, {"date": "2021-02-23", "close": 0.625023, "volume": 39440.0}, {"date": "2021-02-24", "close": 0.6299835, "volume": 138507.0}, {"date": "2021-02-25", "close": 0.625023, "volume": 62914.0}, {"date": "2021-02-26", "close": 0.605181, "volume": 328767.0}, {"date": "2021-03-01", "close": 0.5902995, "volume": 161240.0}, {"date": "2021-03-02", "close": 0.5803785, "volume": 89026.0}, {"date": "2021-03-03", "close": 0.565497, "volume": 117206.0}, {"date": "2021-03-04", "close": 0.565497, "volume": 20159.0}, {"date": "2021-03-05", "close": 0.555576, "volume": 53121.0}, {"date": "2021-03-08", "close": 0.5605365, "volume": 94485.0}, {"date": "2021-03-09", "close": 0.585339, "volume": 1210.0}, {"date": "2021-03-10", "close": 0.5605365, "volume": 6953.0}, {"date": "2021-03-11", "close": 0.5605365, "volume": 815.0}, {"date": "2021-03-12", "close": 0.565497, "volume": 17135.0}, {"date": "2021-03-15", "close": 0.5605365, "volume": 21117.0}, {"date": "2021-03-16", "close": 0.545655, "volume": 82799.0}, {"date": "2021-03-17", "close": 0.5506155, "volume": 28095.0}, {"date": "2021-03-18", "close": 0.545655, "volume": 170711.0}, {"date": "2021-03-19", "close": 0.5506155, "volume": 141799.0}, {"date": "2021-03-22", "close": 0.555576, "volume": 73229.0}, {"date": "2021-03-23", "close": 0.555576, "volume": 5478.0}, {"date": "2021-03-24", "close": 0.555576, "volume": 100271.0}, {"date": "2021-03-25", "close": 0.5307735, "volume": 645434.0}, {"date": "2021-03-26", "close": 0.535734, "volume": 60112.0}, {"date": "2021-03-30", "close": 0.5307735, "volume": 888906.0}, {"date": "2021-03-31", "close": 0.545655, "volume": 302644.0}, {"date": "2021-04-01", "close": 0.565497, "volume": 144095.0}, {"date": "2021-04-06", "close": 0.575418, "volume": 90379.0}, {"date": "2021-04-07", "close": 0.59526, "volume": 293244.0}, {"date": "2021-04-08", "close": 0.605181, "volume": 81380.0}, {"date": "2021-04-09", "close": 0.5704575, "volume": 293053.0}, {"date": "2021-04-12", "close": 0.6002205, "volume": 72510.0}, {"date": "2021-04-13", "close": 0.585339, "volume": 73748.0}, {"date": "2021-04-14", "close": 0.585339, "volume": 90104.0}, {"date": "2021-04-15", "close": 0.5605365, "volume": 102617.0}, {"date": "2021-04-16", "close": 0.565497, "volume": 30890.0}, {"date": "2021-04-19", "close": 0.565497, "volume": 120346.0}, {"date": "2021-04-20", "close": 0.5704575, "volume": 60851.0}, {"date": "2021-04-21", "close": 0.5605365, "volume": 75698.0}, {"date": "2021-04-22", "close": 0.5704575, "volume": 106830.0}, {"date": "2021-04-23", "close": 0.555576, "volume": 15119.0}, {"date": "2021-04-26", "close": 0.5406945, "volume": 55493.0}, {"date": "2021-04-27", "close": 0.5406945, "volume": 55818.0}, {"date": "2021-04-28", "close": 0.5406945, "volume": 43597.0}, {"date": "2021-04-29", "close": 0.545655, "volume": 97796.0}, {"date": "2021-04-30", "close": 0.5307735, "volume": 245121.0}, {"date": "2021-05-03", "close": 0.505971, "volume": 881832.0}, {"date": "2021-05-04", "close": 0.525813, "volume": 48884.0}, {"date": "2021-05-05", "close": 0.525813, "volume": 329957.0}, {"date": "2021-05-06", "close": 0.5307735, "volume": 24464.0}, {"date": "2021-05-07", "close": 0.5208525, "volume": 602806.0}, {"date": "2021-05-10", "close": 0.535734, "volume": 12913.0}, {"date": "2021-05-11", "close": 0.525813, "volume": 40407.0}, {"date": "2021-05-12", "close": 0.525813, "volume": 19655.0}, {"date": "2021-05-13", "close": 0.535734, "volume": 84802.0}, {"date": "2021-05-14", "close": 0.525813, "volume": 95206.0}, {"date": "2021-05-17", "close": 0.535734, "volume": 10392.0}, {"date": "2021-05-18", "close": 0.525813, "volume": 45004.0}, {"date": "2021-05-19", "close": 0.545655, "volume": 221757.0}, {"date": "2021-05-20", "close": 0.5406945, "volume": 131338.0}, {"date": "2021-05-21", "close": 0.4910895, "volume": 476489.0}, {"date": "2021-05-24", "close": 0.49605, "volume": 51580.0}, {"date": "2021-05-25", "close": 0.456366, "volume": 267367.0}, {"date": "2021-05-26", "close": 0.4613265, "volume": 152939.0}, {"date": "2021-05-27", "close": 0.49605, "volume": 131640.0}, {"date": "2021-05-28", "close": 0.4910895, "volume": 1179.0}, {"date": "2021-05-31", "close": 0.49605, "volume": 63509.0}, {"date": "2021-06-01", "close": 0.49605, "volume": 5040.0}, {"date": "2021-06-02", "close": 0.4811685, "volume": 10743.0}, {"date": "2021-06-03", "close": 0.4613265, "volume": 289219.0}, {"date": "2021-06-04", "close": 0.446445, "volume": 87098.0}, {"date": "2021-06-07", "close": 0.446445, "volume": 90062.0}, {"date": "2021-06-08", "close": 0.446445, "volume": 37428.0}, {"date": "2021-06-09", "close": 0.436524, "volume": 51588.0}, {"date": "2021-06-10", "close": 0.436524, "volume": 46037.0}, {"date": "2021-06-11", "close": 0.446445, "volume": 98137.0}, {"date": "2021-06-15", "close": 0.4414845, "volume": 88436.0}, {"date": "2021-06-16", "close": 0.4514055, "volume": 562223.0}, {"date": "2021-06-17", "close": 0.4414845, "volume": 99072.0}, {"date": "2021-06-18", "close": 0.466287, "volume": 64597.0}, {"date": "2021-06-21", "close": 0.4315635, "volume": 121242.0}, {"date": "2021-06-22", "close": 0.446445, "volume": 17800.0}, {"date": "2021-06-23", "close": 0.4315635, "volume": 69106.0}, {"date": "2021-06-24", "close": 0.436524, "volume": 80261.0}, {"date": "2021-06-25", "close": 0.4216425, "volume": 148153.0}, {"date": "2021-06-28", "close": 0.4117215, "volume": 186464.0}, {"date": "2021-06-29", "close": 0.4216425, "volume": 122682.0}, {"date": "2021-06-30", "close": 0.4117215, "volume": 204486.0}, {"date": "2021-07-01", "close": 0.436524, "volume": 80088.0}, {"date": "2021-07-02", "close": 0.456366, "volume": 14461.0}, {"date": "2021-07-05", "close": 0.4514055, "volume": 15768.0}, {"date": "2021-07-06", "close": 0.436524, "volume": 61303.0}, {"date": "2021-07-07", "close": 0.436524, "volume": 27392.0}, {"date": "2021-07-08", "close": 0.4514055, "volume": 121355.0}, {"date": "2021-07-09", "close": 0.446445, "volume": 172647.0}, {"date": "2021-07-12", "close": 0.4414845, "volume": 153746.0}, {"date": "2021-07-13", "close": 0.4514055, "volume": 105806.0}, {"date": "2021-07-14", "close": 0.446445, "volume": 9322.0}, {"date": "2021-07-15", "close": 0.446445, "volume": 46745.0}, {"date": "2021-07-16", "close": 0.446445, "volume": 7563.0}, {"date": "2021-07-19", "close": 0.4514055, "volume": 66016.0}, {"date": "2021-07-20", "close": 0.436524, "volume": 98265.0}, {"date": "2021-07-22", "close": 0.4514055, "volume": 33524.0}, {"date": "2021-07-23", "close": 0.446445, "volume": 56493.0}, {"date": "2021-07-26", "close": 0.446445, "volume": 61916.0}, {"date": "2021-07-27", "close": 0.436524, "volume": 84925.0}, {"date": "2021-07-28", "close": 0.426603, "volume": 72633.0}, {"date": "2021-07-29", "close": 0.436524, "volume": 25292.0}, {"date": "2021-07-30", "close": 0.436524, "volume": 14562.0}, {"date": "2021-08-02", "close": 0.436524, "volume": 4242.0}, {"date": "2021-08-03", "close": 0.4216425, "volume": 153944.0}, {"date": "2021-08-05", "close": 0.416682, "volume": 16430.0}, {"date": "2021-08-06", "close": 0.416682, "volume": 1513.0}, {"date": "2021-08-09", "close": 0.416682, "volume": 9233.0}, {"date": "2021-08-10", "close": 0.4117215, "volume": 80114.0}, {"date": "2021-08-11", "close": 0.4117215, "volume": 50272.0}, {"date": "2021-08-12", "close": 0.4117215, "volume": 181856.0}, {"date": "2021-08-13", "close": 0.4315635, "volume": 82357.0}, {"date": "2021-08-16", "close": 0.4117215, "volume": 4211.0}, {"date": "2021-08-18", "close": 0.4018005, "volume": 33442.0}, {"date": "2021-08-19", "close": 0.416682, "volume": 2281.0}, {"date": "2021-08-20", "close": 0.39684, "volume": 68379.0}, {"date": "2021-08-23", "close": 0.39684, "volume": 69193.0}, {"date": "2021-08-24", "close": 0.4018005, "volume": 24213.0}, {"date": "2021-08-25", "close": 0.3720375, "volume": 400838.0}, {"date": "2021-08-26", "close": 0.357156, "volume": 159975.0}, {"date": "2021-08-27", "close": 0.347235, "volume": 147524.0}, {"date": "2021-08-30", "close": 0.3422745, "volume": 55238.0}, {"date": "2021-08-31", "close": 0.347235, "volume": 48947.0}, {"date": "2021-09-01", "close": 0.317472, "volume": 391838.0}, {"date": "2021-09-02", "close": 0.357156, "volume": 45957.0}, {"date": "2021-09-03", "close": 0.357156, "volume": 14867.0}, {"date": "2021-09-06", "close": 0.357156, "volume": 109229.0}, {"date": "2021-09-07", "close": 0.376998, "volume": 33248.0}, {"date": "2021-09-08", "close": 0.357156, "volume": 8695.0}, {"date": "2021-09-09", "close": 0.357156, "volume": 35297.0}, {"date": "2021-09-10", "close": 0.39684, "volume": 90082.0}, {"date": "2021-09-13", "close": 0.3918795, "volume": 49829.0}, {"date": "2021-09-14", "close": 0.3819585, "volume": 17135.0}, {"date": "2021-09-15", "close": 0.386919, "volume": 5040.0}, {"date": "2021-09-16", "close": 0.3918795, "volume": 22775.0}, {"date": "2021-09-17", "close": 0.386919, "volume": 10855.0}, {"date": "2021-09-20", "close": 0.386919, "volume": 14046.0}, {"date": "2021-09-21", "close": 0.376998, "volume": 10967.0}, {"date": "2021-09-22", "close": 0.3621165, "volume": 74259.0}, {"date": "2021-09-23", "close": 0.367077, "volume": 15926.0}, {"date": "2021-09-24", "close": 0.376998, "volume": 16450.0}, {"date": "2021-09-27", "close": 0.3521955, "volume": 29537.0}, {"date": "2021-09-28", "close": 0.357156, "volume": 48022.0}, {"date": "2021-09-29", "close": 0.3621165, "volume": 25199.0}, {"date": "2021-10-04", "close": 0.2827485, "volume": 991179.0}, {"date": "2021-10-05", "close": 0.267867, "volume": 224758.0}, {"date": "2021-10-06", "close": 0.275, "volume": 78728.0}, {"date": "2021-10-07", "close": 0.29, "volume": 12807.0}, {"date": "2021-10-08", "close": 0.275, "volume": 87016.0}, {"date": "2021-10-11", "close": 0.265, "volume": 340298.0}, {"date": "2021-10-12", "close": 0.27, "volume": 77506.0}, {"date": "2021-10-13", "close": 0.27, "volume": 100209.0}, {"date": "2021-10-14", "close": 0.26, "volume": 163398.0}, {"date": "2021-10-15", "close": 0.27, "volume": 150694.0}, {"date": "2021-10-18", "close": 0.26, "volume": 106694.0}, {"date": "2021-10-19", "close": 0.26, "volume": 182764.0}, {"date": "2021-10-20", "close": 0.255, "volume": 37795.0}, {"date": "2021-10-21", "close": 0.255, "volume": 156858.0}, {"date": "2021-10-22", "close": 0.26, "volume": 21500.0}, {"date": "2021-10-25", "close": 0.26, "volume": 70137.0}, {"date": "2021-10-26", "close": 0.27, "volume": 148879.0}, {"date": "2021-10-27", "close": 0.27, "volume": 96715.0}, {"date": "2021-10-28", "close": 0.28, "volume": 62330.0}, {"date": "2021-10-29", "close": 0.275, "volume": 1320.0}, {"date": "2021-11-01", "close": 0.27, "volume": 25952.0}, {"date": "2021-11-02", "close": 0.265, "volume": 16000.0}, {"date": "2021-11-03", "close": 0.265, "volume": 15677.0}, {"date": "2021-11-04", "close": 0.29, "volume": 105608.0}, {"date": "2021-11-05", "close": 0.295, "volume": 14083.0}, {"date": "2021-11-08", "close": 0.275, "volume": 123384.0}, {"date": "2021-11-09", "close": 0.3, "volume": 99569.0}, {"date": "2021-11-10", "close": 0.28, "volume": 8967.0}, {"date": "2021-11-11", "close": 0.295, "volume": 151802.0}, {"date": "2021-11-12", "close": 0.26, "volume": 520832.0}, {"date": "2021-11-15", "close": 0.26, "volume": 124731.0}, {"date": "2021-11-16", "close": 0.26, "volume": 65534.0}, {"date": "2021-11-17", "close": 0.25, "volume": 29451.0}, {"date": "2021-11-18", "close": 0.275, "volume": 105115.0}, {"date": "2021-11-19", "close": 0.25, "volume": 24950.0}, {"date": "2021-11-22", "close": 0.27, "volume": 291631.0}, {"date": "2021-11-23", "close": 0.255, "volume": 90212.0}, {"date": "2021-11-24", "close": 0.255, "volume": 131233.0}, {"date": "2021-11-29", "close": 0.24, "volume": 20447.0}, {"date": "2021-11-30", "close": 0.245, "volume": 79676.0}, {"date": "2021-12-01", "close": 0.245, "volume": 6593.0}, {"date": "2021-12-02", "close": 0.26, "volume": 4570.0}, {"date": "2021-12-03", "close": 0.255, "volume": 3256.0}, {"date": "2021-12-06", "close": 0.25, "volume": 22458.0}, {"date": "2021-12-07", "close": 0.245, "volume": 64716.0}, {"date": "2021-12-08", "close": 0.245, "volume": 20136.0}, {"date": "2021-12-09", "close": 0.245, "volume": 30479.0}, {"date": "2021-12-13", "close": 0.24, "volume": 10058.0}, {"date": "2021-12-14", "close": 0.24, "volume": 45061.0}, {"date": "2021-12-15", "close": 0.225, "volume": 17266.0}, {"date": "2021-12-16", "close": 0.21, "volume": 68434.0}, {"date": "2021-12-17", "close": 0.225, "volume": 61303.0}, {"date": "2021-12-20", "close": 0.21, "volume": 2862.0}, {"date": "2021-12-22", "close": 0.23, "volume": 28000.0}, {"date": "2021-12-23", "close": 0.215, "volume": 3333.0}, {"date": "2021-12-24", "close": 0.225, "volume": 3000.0}, {"date": "2021-12-29", "close": 0.22, "volume": 1454.0}, {"date": "2021-12-30", "close": 0.23, "volume": 47342.0}, {"date": "2021-12-31", "close": 0.225, "volume": 12000.0}, {"date": "2022-01-04", "close": 0.235, "volume": 74120.0}, {"date": "2022-01-05", "close": 0.22, "volume": 18168.0}, {"date": "2022-01-06", "close": 0.22, "volume": 7000.0}, {"date": "2022-01-07", "close": 0.22, "volume": 50195.0}, {"date": "2022-01-10", "close": 0.22, "volume": 11100.0}, {"date": "2022-01-12", "close": 0.225, "volume": 36772.0}, {"date": "2022-01-13", "close": 0.23, "volume": 117539.0}, {"date": "2022-01-14", "close": 0.225, "volume": 101732.0}, {"date": "2022-01-17", "close": 0.215, "volume": 102399.0}, {"date": "2022-01-18", "close": 0.22, "volume": 48500.0}, {"date": "2022-01-19", "close": 0.23, "volume": 119560.0}, {"date": "2022-01-20", "close": 0.215, "volume": 68589.0}, {"date": "2022-01-21", "close": 0.225, "volume": 7273.0}, {"date": "2022-01-24", "close": 0.2225, "volume": 48104.0}, {"date": "2022-01-25", "close": 0.205, "volume": 108640.0}, {"date": "2022-01-27", "close": 0.21, "volume": 5533.0}, {"date": "2022-01-28", "close": 0.21, "volume": 13951.0}, {"date": "2022-01-31", "close": 0.22, "volume": 84653.0}, {"date": "2022-02-01", "close": 0.21, "volume": 142327.0}, {"date": "2022-02-02", "close": 0.21, "volume": 44371.0}, {"date": "2022-02-03", "close": 0.21, "volume": 26242.0}, {"date": "2022-02-07", "close": 0.225, "volume": 134174.0}, {"date": "2022-02-08", "close": 0.22, "volume": 106259.0}, {"date": "2022-02-09", "close": 0.205, "volume": 54274.0}, {"date": "2022-02-10", "close": 0.21, "volume": 85066.0}, {"date": "2022-02-11", "close": 0.21, "volume": 20322.0}, {"date": "2022-02-14", "close": 0.21, "volume": 64123.0}, {"date": "2022-02-15", "close": 0.195, "volume": 135860.0}, {"date": "2022-02-16", "close": 0.2, "volume": 7395.0}, {"date": "2022-02-17", "close": 0.195, "volume": 20611.0}, {"date": "2022-02-18", "close": 0.2, "volume": 16829.0}, {"date": "2022-02-21", "close": 0.2, "volume": 120053.0}, {"date": "2022-02-22", "close": 0.19, "volume": 40847.0}, {"date": "2022-02-23", "close": 0.2, "volume": 53251.0}, {"date": "2022-02-24", "close": 0.175, "volume": 65182.0}, {"date": "2022-02-25", "close": 0.165, "volume": 35369.0}, {"date": "2022-02-28", "close": 0.18, "volume": 121531.0}, {"date": "2022-03-01", "close": 0.19, "volume": 74921.0}, {"date": "2022-03-03", "close": 0.2, "volume": 327254.0}, {"date": "2022-03-07", "close": 0.22, "volume": 458445.0}, {"date": "2022-03-08", "close": 0.23, "volume": 92987.0}, {"date": "2022-03-09", "close": 0.26, "volume": 571649.0}, {"date": "2022-03-10", "close": 0.235, "volume": 276761.0}, {"date": "2022-03-11", "close": 0.245, "volume": 37381.0}, {"date": "2022-03-14", "close": 0.26, "volume": 178900.0}, {"date": "2022-03-15", "close": 0.24, "volume": 127762.0}, {"date": "2022-03-16", "close": 0.24, "volume": 48336.0}, {"date": "2022-03-17", "close": 0.2, "volume": 196119.0}, {"date": "2022-03-18", "close": 0.21, "volume": 186445.0}, {"date": "2022-03-21", "close": 0.215, "volume": 88319.0}, {"date": "2022-03-22", "close": 0.24, "volume": 31153.0}, {"date": "2022-03-23", "close": 0.23, "volume": 45180.0}, {"date": "2022-03-24", "close": 0.255, "volume": 349130.0}, {"date": "2022-03-25", "close": 0.25, "volume": 178204.0}, {"date": "2022-03-28", "close": 0.25, "volume": 28747.0}, {"date": "2022-03-29", "close": 0.26, "volume": 89062.0}, {"date": "2022-03-30", "close": 0.265, "volume": 164184.0}, {"date": "2022-03-31", "close": 0.27, "volume": 84000.0}, {"date": "2022-04-01", "close": 0.26, "volume": 113213.0}, {"date": "2022-04-04", "close": 0.295, "volume": 532736.0}, {"date": "2022-04-05", "close": 0.295, "volume": 388120.0}, {"date": "2022-04-06", "close": 0.28, "volume": 147938.0}, {"date": "2022-04-07", "close": 0.285, "volume": 70469.0}, {"date": "2022-04-08", "close": 0.295, "volume": 68878.0}, {"date": "2022-04-11", "close": 0.295, "volume": 117165.0}, {"date": "2022-04-12", "close": 0.285, "volume": 67438.0}, {"date": "2022-04-13", "close": 0.285, "volume": 5000.0}, {"date": "2022-04-14", "close": 0.3, "volume": 162899.0}, {"date": "2022-04-19", "close": 0.37, "volume": 1903023.0}, {"date": "2022-04-20", "close": 0.35, "volume": 398494.0}, {"date": "2022-04-21", "close": 0.365, "volume": 369137.0}, {"date": "2022-04-22", "close": 0.38, "volume": 427161.0}, {"date": "2022-04-26", "close": 0.36, "volume": 270766.0}, {"date": "2022-04-27", "close": 0.355, "volume": 124431.0}, {"date": "2022-04-28", "close": 0.355, "volume": 131891.0}, {"date": "2022-04-29", "close": 0.36, "volume": 508850.0}, {"date": "2022-05-02", "close": 0.295, "volume": 792637.0}, {"date": "2022-05-03", "close": 0.29, "volume": 37465.0}, {"date": "2022-05-04", "close": 0.33, "volume": 318151.0}, {"date": "2022-05-05", "close": 0.33, "volume": 754015.0}, {"date": "2022-05-06", "close": 0.33, "volume": 143903.0}, {"date": "2022-05-09", "close": 0.33, "volume": 265965.0}, {"date": "2022-05-10", "close": 0.33, "volume": 178841.0}, {"date": "2022-05-11", "close": 0.315, "volume": 31395.0}, {"date": "2022-05-12", "close": 0.315, "volume": 65170.0}, {"date": "2022-05-13", "close": 0.31, "volume": 107612.0}, {"date": "2022-05-16", "close": 0.31, "volume": 110430.0}, {"date": "2022-05-17", "close": 0.32, "volume": 117490.0}, {"date": "2022-05-18", "close": 0.325, "volume": 140763.0}, {"date": "2022-05-19", "close": 0.32, "volume": 20000.0}, {"date": "2022-05-20", "close": 0.305, "volume": 91320.0}, {"date": "2022-05-23", "close": 0.29, "volume": 188141.0}, {"date": "2022-05-24", "close": 0.285, "volume": 63840.0}, {"date": "2022-05-25", "close": 0.295, "volume": 13338.0}, {"date": "2022-05-26", "close": 0.32, "volume": 1130475.0}, {"date": "2022-05-27", "close": 0.415, "volume": 4268831.0}, {"date": "2022-05-30", "close": 0.385, "volume": 774128.0}, {"date": "2022-05-31", "close": 0.395, "volume": 477432.0}, {"date": "2022-06-01", "close": 0.38, "volume": 154668.0}, {"date": "2022-06-02", "close": 0.42, "volume": 702367.0}, {"date": "2022-06-03", "close": 0.42, "volume": 302449.0}, {"date": "2022-06-06", "close": 0.44, "volume": 1055284.0}, {"date": "2022-06-07", "close": 0.45, "volume": 325409.0}, {"date": "2022-06-08", "close": 0.43, "volume": 480117.0}, {"date": "2022-06-09", "close": 0.41, "volume": 318653.0}, {"date": "2022-06-10", "close": 0.4, "volume": 212858.0}, {"date": "2022-06-14", "close": 0.375, "volume": 212058.0}, {"date": "2022-06-15", "close": 0.38, "volume": 94625.0}, {"date": "2022-06-16", "close": 0.375, "volume": 41960.0}, {"date": "2022-06-17", "close": 0.37, "volume": 195214.0}, {"date": "2022-06-20", "close": 0.36, "volume": 214888.0}, {"date": "2022-06-21", "close": 0.36, "volume": 17832.0}, {"date": "2022-06-22", "close": 0.36, "volume": 53906.0}, {"date": "2022-06-23", "close": 0.36, "volume": 10293.0}, {"date": "2022-06-24", "close": 0.375, "volume": 66757.0}, {"date": "2022-06-27", "close": 0.385, "volume": 51477.0}, {"date": "2022-06-28", "close": 0.38, "volume": 156448.0}, {"date": "2022-06-29", "close": 0.365, "volume": 152213.0}, {"date": "2022-06-30", "close": 0.395, "volume": 92478.0}, {"date": "2022-07-01", "close": 0.385, "volume": 14643.0}, {"date": "2022-07-04", "close": 0.395, "volume": 59259.0}, {"date": "2022-07-05", "close": 0.425, "volume": 459745.0}, {"date": "2022-07-06", "close": 0.41, "volume": 55754.0}, {"date": "2022-07-07", "close": 0.44, "volume": 414216.0}, {"date": "2022-07-08", "close": 0.43, "volume": 249914.0}, {"date": "2022-07-11", "close": 0.4, "volume": 145067.0}, {"date": "2022-07-12", "close": 0.4, "volume": 7500.0}, {"date": "2022-07-13", "close": 0.385, "volume": 91538.0}, {"date": "2022-07-14", "close": 0.39, "volume": 69967.0}, {"date": "2022-07-15", "close": 0.4, "volume": 65740.0}, {"date": "2022-07-18", "close": 0.39, "volume": 8780.0}, {"date": "2022-07-19", "close": 0.4, "volume": 26132.0}, {"date": "2022-07-20", "close": 0.4025, "volume": 20000.0}, {"date": "2022-07-21", "close": 0.41, "volume": 4439.0}, {"date": "2022-07-22", "close": 0.41, "volume": 20738.0}, {"date": "2022-07-25", "close": 0.395, "volume": 86296.0}, {"date": "2022-07-26", "close": 0.405, "volume": 2500.0}, {"date": "2022-07-27", "close": 0.4, "volume": 8710.0}, {"date": "2022-07-28", "close": 0.405, "volume": 52500.0}, {"date": "2022-07-29", "close": 0.415, "volume": 91911.0}, {"date": "2022-08-01", "close": 0.41, "volume": 27739.0}, {"date": "2022-08-02", "close": 0.4, "volume": 5633.0}, {"date": "2022-08-03", "close": 0.4, "volume": 85802.0}, {"date": "2022-08-04", "close": 0.39, "volume": 39200.0}, {"date": "2022-08-05", "close": 0.385, "volume": 77146.0}, {"date": "2022-08-08", "close": 0.385, "volume": 186863.0}, {"date": "2022-08-09", "close": 0.375, "volume": 121986.0}, {"date": "2022-08-10", "close": 0.4, "volume": 47396.0}, {"date": "2022-08-11", "close": 0.38, "volume": 158098.0}, {"date": "2022-08-12", "close": 0.38, "volume": 141230.0}, {"date": "2022-08-15", "close": 0.4, "volume": 82077.0}, {"date": "2022-08-16", "close": 0.39, "volume": 44776.0}, {"date": "2022-08-17", "close": 0.405, "volume": 303672.0}, {"date": "2022-08-18", "close": 0.385, "volume": 102333.0}, {"date": "2022-08-19", "close": 0.4, "volume": 77330.0}, {"date": "2022-08-22", "close": 0.3975, "volume": 48995.0}, {"date": "2022-08-23", "close": 0.39, "volume": 117867.0}, {"date": "2022-08-24", "close": 0.385, "volume": 81286.0}, {"date": "2022-08-25", "close": 0.385, "volume": 94138.0}, {"date": "2022-08-26", "close": 0.385, "volume": 8500.0}, {"date": "2022-08-29", "close": 0.365, "volume": 172975.0}, {"date": "2022-08-30", "close": 0.365, "volume": 19704.0}, {"date": "2022-08-31", "close": 0.4, "volume": 604906.0}, {"date": "2022-09-01", "close": 0.37, "volume": 2373814.0}, {"date": "2022-09-02", "close": 0.375, "volume": 126605.0}, {"date": "2022-09-05", "close": 0.4, "volume": 272434.0}, {"date": "2022-09-06", "close": 0.4, "volume": 136020.0}, {"date": "2022-09-07", "close": 0.4, "volume": 137369.0}, {"date": "2022-09-08", "close": 0.385, "volume": 201337.0}, {"date": "2022-09-09", "close": 0.38, "volume": 27979.0}, {"date": "2022-09-12", "close": 0.385, "volume": 177475.0}, {"date": "2022-09-13", "close": 0.395, "volume": 169249.0}, {"date": "2022-09-14", "close": 0.39, "volume": 242220.0}, {"date": "2022-09-15", "close": 0.395, "volume": 188972.0}, {"date": "2022-09-16", "close": 0.4, "volume": 432301.0}, {"date": "2022-09-19", "close": 0.4, "volume": 450344.0}, {"date": "2022-09-20", "close": 0.435, "volume": 1116894.0}, {"date": "2022-09-21", "close": 0.46, "volume": 778972.0}, {"date": "2022-09-23", "close": 0.47, "volume": 562428.0}, {"date": "2022-09-26", "close": 0.49, "volume": 1335671.0}, {"date": "2022-09-27", "close": 0.48, "volume": 723246.0}, {"date": "2022-09-28", "close": 0.455, "volume": 108883.0}, {"date": "2022-09-29", "close": 0.485, "volume": 678377.0}, {"date": "2022-09-30", "close": 0.46, "volume": 399565.0}, {"date": "2022-10-03", "close": 0.455, "volume": 155847.0}, {"date": "2022-10-04", "close": 0.46, "volume": 155194.0}, {"date": "2022-10-05", "close": 0.465, "volume": 378370.0}, {"date": "2022-10-06", "close": 0.51, "volume": 1036840.0}, {"date": "2022-10-07", "close": 0.51, "volume": 237244.0}, {"date": "2022-10-10", "close": 0.49, "volume": 258896.0}, {"date": "2022-10-11", "close": 0.48, "volume": 125477.0}, {"date": "2022-10-12", "close": 0.465, "volume": 346931.0}, {"date": "2022-10-13", "close": 0.465, "volume": 72559.0}, {"date": "2022-10-14", "close": 0.5, "volume": 168507.0}, {"date": "2022-10-17", "close": 0.5, "volume": 22350.0}, {"date": "2022-10-18", "close": 0.54, "volume": 701767.0}, {"date": "2022-10-19", "close": 0.55, "volume": 368278.0}, {"date": "2022-10-20", "close": 0.535, "volume": 265732.0}, {"date": "2022-10-21", "close": 0.57, "volume": 289901.0}, {"date": "2022-10-24", "close": 0.58, "volume": 613143.0}, {"date": "2022-10-25", "close": 0.54, "volume": 354478.0}, {"date": "2022-10-26", "close": 0.525, "volume": 42122.0}, {"date": "2022-10-27", "close": 0.52, "volume": 144855.0}, {"date": "2022-10-28", "close": 0.52, "volume": 163859.0}, {"date": "2022-10-31", "close": 0.53, "volume": 88778.0}, {"date": "2022-11-01", "close": 0.54, "volume": 81626.0}, {"date": "2022-11-02", "close": 0.56, "volume": 73380.0}, {"date": "2022-11-03", "close": 0.565, "volume": 114323.0}, {"date": "2022-11-04", "close": 0.545, "volume": 180138.0}, {"date": "2022-11-07", "close": 0.545, "volume": 157269.0}, {"date": "2022-11-08", "close": 0.55, "volume": 220264.0}, {"date": "2022-11-09", "close": 0.5, "volume": 540010.0}, {"date": "2022-11-10", "close": 0.51, "volume": 257427.0}, {"date": "2022-11-11", "close": 0.51, "volume": 135834.0}, {"date": "2022-11-14", "close": 0.52, "volume": 108213.0}, {"date": "2022-11-15", "close": 0.52, "volume": 94599.0}, {"date": "2022-11-16", "close": 0.54, "volume": 790089.0}, {"date": "2022-11-17", "close": 0.53, "volume": 210505.0}, {"date": "2022-11-18", "close": 0.54, "volume": 7010.0}, {"date": "2022-11-21", "close": 0.565, "volume": 302675.0}, {"date": "2022-11-22", "close": 0.54, "volume": 97285.0}, {"date": "2022-11-23", "close": 0.585, "volume": 555398.0}, {"date": "2022-11-24", "close": 0.585, "volume": 167871.0}, {"date": "2022-11-25", "close": 0.625, "volume": 834960.0}, {"date": "2022-11-28", "close": 0.625, "volume": 660359.0}, {"date": "2022-11-29", "close": 0.59, "volume": 337929.0}, {"date": "2022-11-30", "close": 0.625, "volume": 1288184.0}, {"date": "2022-12-01", "close": 0.7, "volume": 1229183.0}, {"date": "2022-12-02", "close": 0.72, "volume": 601598.0}, {"date": "2022-12-05", "close": 0.725, "volume": 399366.0}, {"date": "2022-12-06", "close": 0.735, "volume": 860541.0}, {"date": "2022-12-07", "close": 0.69, "volume": 365682.0}, {"date": "2022-12-08", "close": 0.68, "volume": 396269.0}, {"date": "2022-12-09", "close": 0.67, "volume": 366311.0}, {"date": "2022-12-12", "close": 0.65, "volume": 175579.0}, {"date": "2022-12-13", "close": 0.645, "volume": 137630.0}, {"date": "2022-12-14", "close": 0.67, "volume": 194872.0}, {"date": "2022-12-15", "close": 0.64, "volume": 436033.0}, {"date": "2022-12-16", "close": 0.635, "volume": 136451.0}, {"date": "2022-12-19", "close": 0.57, "volume": 726744.0}, {"date": "2022-12-20", "close": 0.53, "volume": 598169.0}, {"date": "2022-12-21", "close": 0.57, "volume": 163907.0}, {"date": "2022-12-22", "close": 0.595, "volume": 281291.0}, {"date": "2022-12-23", "close": 0.56, "volume": 105046.0}, {"date": "2022-12-28", "close": 0.575, "volume": 72351.0}, {"date": "2022-12-29", "close": 0.58, "volume": 10792.0}, {"date": "2022-12-30", "close": 0.61, "volume": 86810.0}, {"date": "2023-01-03", "close": 0.57, "volume": 73450.0}, {"date": "2023-01-04", "close": 0.6, "volume": 34051.0}, {"date": "2023-01-05", "close": 0.6, "volume": 198566.0}, {"date": "2023-01-06", "close": 0.64, "volume": 290361.0}, {"date": "2023-01-09", "close": 0.66, "volume": 288751.0}, {"date": "2023-01-10", "close": 0.66, "volume": 77982.0}, {"date": "2023-01-11", "close": 0.67, "volume": 261485.0}, {"date": "2023-01-12", "close": 0.65, "volume": 183371.0}, {"date": "2023-01-13", "close": 0.65, "volume": 18439.0}, {"date": "2023-01-16", "close": 0.65, "volume": 86772.0}, {"date": "2023-01-17", "close": 0.65, "volume": 227980.0}, {"date": "2023-01-18", "close": 0.67, "volume": 95297.0}, {"date": "2023-01-19", "close": 0.705, "volume": 471570.0}, {"date": "2023-01-20", "close": 0.7, "volume": 167142.0}, {"date": "2023-01-23", "close": 0.745, "volume": 599204.0}, {"date": "2023-01-24", "close": 0.76, "volume": 348345.0}, {"date": "2023-01-25", "close": 0.74, "volume": 364786.0}, {"date": "2023-01-27", "close": 0.73, "volume": 220721.0}, {"date": "2023-01-30", "close": 0.74, "volume": 180015.0}, {"date": "2023-01-31", "close": 0.725, "volume": 213048.0}, {"date": "2023-02-01", "close": 0.725, "volume": 143091.0}, {"date": "2023-02-02", "close": 0.72, "volume": 184484.0}, {"date": "2023-02-03", "close": 0.715, "volume": 86014.0}, {"date": "2023-02-06", "close": 0.695, "volume": 268557.0}, {"date": "2023-02-07", "close": 0.705, "volume": 108201.0}, {"date": "2023-02-08", "close": 0.69, "volume": 145473.0}, {"date": "2023-02-09", "close": 0.68, "volume": 228433.0}, {"date": "2023-02-10", "close": 0.67, "volume": 191003.0}, {"date": "2023-02-13", "close": 0.67, "volume": 292070.0}, {"date": "2023-02-14", "close": 0.63, "volume": 198864.0}, {"date": "2023-02-15", "close": 0.66, "volume": 515249.0}, {"date": "2023-02-16", "close": 0.7, "volume": 320523.0}, {"date": "2023-02-17", "close": 0.7, "volume": 369921.0}, {"date": "2023-02-20", "close": 0.685, "volume": 215543.0}, {"date": "2023-02-21", "close": 0.7, "volume": 255607.0}, {"date": "2023-02-22", "close": 0.73, "volume": 170627.0}, {"date": "2023-02-23", "close": 0.73, "volume": 95326.0}, {"date": "2023-02-24", "close": 0.745, "volume": 451392.0}, {"date": "2023-02-27", "close": 0.61, "volume": 1984211.0}, {"date": "2023-02-28", "close": 0.57, "volume": 822721.0}, {"date": "2023-03-01", "close": 0.55, "volume": 750519.0}, {"date": "2023-03-02", "close": 0.53, "volume": 336445.0}, {"date": "2023-03-03", "close": 0.5, "volume": 978424.0}, {"date": "2023-03-06", "close": 0.5, "volume": 610618.0}, {"date": "2023-03-07", "close": 0.525, "volume": 229919.0}, {"date": "2023-03-08", "close": 0.51, "volume": 121853.0}, {"date": "2023-03-09", "close": 0.535, "volume": 184711.0}, {"date": "2023-03-10", "close": 0.5, "volume": 630573.0}, {"date": "2023-03-13", "close": 0.5, "volume": 314255.0}, {"date": "2023-03-14", "close": 0.48, "volume": 536571.0}, {"date": "2023-03-15", "close": 0.465, "volume": 266155.0}, {"date": "2023-03-16", "close": 0.455, "volume": 126921.0}, {"date": "2023-03-17", "close": 0.46, "volume": 131835.0}, {"date": "2023-03-20", "close": 0.43, "volume": 185290.0}, {"date": "2023-03-21", "close": 0.465, "volume": 270769.0}, {"date": "2023-03-22", "close": 0.48, "volume": 250395.0}, {"date": "2023-03-23", "close": 0.475, "volume": 98303.0}, {"date": "2023-03-24", "close": 0.4475, "volume": 167625.0}, {"date": "2023-03-27", "close": 0.435, "volume": 38274.0}, {"date": "2023-03-28", "close": 0.44, "volume": 376275.0}, {"date": "2023-03-29", "close": 0.455, "volume": 295556.0}, {"date": "2023-03-30", "close": 0.49, "volume": 151351.0}, {"date": "2023-03-31", "close": 0.495, "volume": 105775.0}, {"date": "2023-04-03", "close": 0.5, "volume": 123308.0}, {"date": "2023-04-04", "close": 0.48, "volume": 124053.0}, {"date": "2023-04-05", "close": 0.48, "volume": 68074.0}, {"date": "2023-04-06", "close": 0.49, "volume": 38844.0}, {"date": "2023-04-11", "close": 0.49, "volume": 44520.0}, {"date": "2023-04-12", "close": 0.48, "volume": 54724.0}, {"date": "2023-04-13", "close": 0.47, "volume": 65382.0}, {"date": "2023-04-14", "close": 0.5125, "volume": 173095.0}, {"date": "2023-04-17", "close": 0.54, "volume": 365608.0}, {"date": "2023-04-18", "close": 0.53, "volume": 292207.0}, {"date": "2023-04-19", "close": 0.495, "volume": 242737.0}, {"date": "2023-04-20", "close": 0.5, "volume": 197784.0}, {"date": "2023-04-21", "close": 0.475, "volume": 298642.0}, {"date": "2023-04-24", "close": 0.445, "volume": 245253.0}, {"date": "2023-04-26", "close": 0.44, "volume": 917380.0}, {"date": "2023-04-27", "close": 0.435, "volume": 79773.0}, {"date": "2023-04-28", "close": 0.43, "volume": 276634.0}, {"date": "2023-05-01", "close": 0.41, "volume": 158520.0}, {"date": "2023-05-02", "close": 0.4, "volume": 628042.0}, {"date": "2023-05-03", "close": 0.385, "volume": 197288.0}, {"date": "2023-05-04", "close": 0.405, "volume": 312285.0}, {"date": "2023-05-05", "close": 0.4, "volume": 38138.0}, {"date": "2023-05-08", "close": 0.4, "volume": 83447.0}, {"date": "2023-05-09", "close": 0.43, "volume": 398082.0}, {"date": "2023-05-10", "close": 0.425, "volume": 353931.0}, {"date": "2023-05-11", "close": 0.4, "volume": 187656.0}, {"date": "2023-05-12", "close": 0.43, "volume": 93902.0}, {"date": "2023-05-15", "close": 0.395, "volume": 1582076.0}, {"date": "2023-05-16", "close": 0.385, "volume": 373732.0}, {"date": "2023-05-17", "close": 0.395, "volume": 25607.0}, {"date": "2023-05-18", "close": 0.385, "volume": 148644.0}, {"date": "2023-05-19", "close": 0.395, "volume": 54743.0}, {"date": "2023-05-22", "close": 0.455, "volume": 471797.0}, {"date": "2023-05-23", "close": 0.465, "volume": 376299.0}, {"date": "2023-05-24", "close": 0.42, "volume": 422372.0}, {"date": "2023-05-25", "close": 0.425, "volume": 113735.0}, {"date": "2023-05-26", "close": 0.41, "volume": 308428.0}, {"date": "2023-05-29", "close": 0.415, "volume": 373961.0}, {"date": "2023-05-30", "close": 0.42, "volume": 264387.0}, {"date": "2023-05-31", "close": 0.41, "volume": 109101.0}, {"date": "2023-06-01", "close": 0.4, "volume": 153977.0}, {"date": "2023-06-02", "close": 0.41, "volume": 79132.0}, {"date": "2023-06-05", "close": 0.41, "volume": 81075.0}, {"date": "2023-06-06", "close": 0.415, "volume": 141651.0}, {"date": "2023-06-07", "close": 0.43, "volume": 11303.0}, {"date": "2023-06-08", "close": 0.41, "volume": 70368.0}, {"date": "2023-06-09", "close": 0.405, "volume": 41539.0}, {"date": "2023-06-13", "close": 0.375, "volume": 561252.0}, {"date": "2023-06-14", "close": 0.4, "volume": 242833.0}, {"date": "2023-06-15", "close": 0.41, "volume": 12122.0}, {"date": "2023-06-16", "close": 0.4, "volume": 32170.0}, {"date": "2023-06-19", "close": 0.405, "volume": 65865.0}, {"date": "2023-06-20", "close": 0.395, "volume": 194530.0}, {"date": "2023-06-21", "close": 0.39, "volume": 205605.0}, {"date": "2023-06-22", "close": 0.39, "volume": 25326.0}, {"date": "2023-06-23", "close": 0.39, "volume": 34732.0}, {"date": "2023-06-26", "close": 0.39, "volume": 37008.0}, {"date": "2023-06-27", "close": 0.38, "volume": 139047.0}, {"date": "2023-06-28", "close": 0.385, "volume": 61619.0}, {"date": "2023-06-29", "close": 0.41, "volume": 411955.0}, {"date": "2023-06-30", "close": 0.43, "volume": 133414.0}, {"date": "2023-07-03", "close": 0.415, "volume": 46982.0}, {"date": "2023-07-04", "close": 0.4, "volume": 177038.0}, {"date": "2023-07-05", "close": 0.4, "volume": 152508.0}, {"date": "2023-07-06", "close": 0.395, "volume": 85856.0}, {"date": "2023-07-07", "close": 0.375, "volume": 60658.0}, {"date": "2023-07-10", "close": 0.395, "volume": 19643.0}, {"date": "2023-07-11", "close": 0.365, "volume": 397926.0}, {"date": "2023-07-12", "close": 0.385, "volume": 656817.0}, {"date": "2023-07-13", "close": 0.37, "volume": 328659.0}, {"date": "2023-07-14", "close": 0.36, "volume": 122996.0}, {"date": "2023-07-17", "close": 0.37, "volume": 177886.0}, {"date": "2023-07-18", "close": 0.38, "volume": 154377.0}, {"date": "2023-07-19", "close": 0.4, "volume": 720030.0}, {"date": "2023-07-20", "close": 0.43, "volume": 1257917.0}, {"date": "2023-07-21", "close": 0.39, "volume": 269753.0}, {"date": "2023-07-24", "close": 0.395, "volume": 89431.0}, {"date": "2023-07-25", "close": 0.37, "volume": 198266.0}, {"date": "2023-07-26", "close": 0.375, "volume": 110628.0}, {"date": "2023-07-27", "close": 0.39, "volume": 37319.0}, {"date": "2023-07-28", "close": 0.375, "volume": 181561.0}, {"date": "2023-07-31", "close": 0.38, "volume": 101077.0}, {"date": "2023-08-01", "close": 0.375, "volume": 34516.0}, {"date": "2023-08-02", "close": 0.375, "volume": 22158.0}, {"date": "2023-08-04", "close": 0.37, "volume": 2065.0}, {"date": "2023-08-07", "close": 0.375, "volume": 25000.0}, {"date": "2023-08-08", "close": 0.37, "volume": 12906.0}, {"date": "2023-08-09", "close": 0.38, "volume": 139746.0}, {"date": "2023-08-10", "close": 0.39, "volume": 39585.0}, {"date": "2023-08-11", "close": 0.375, "volume": 56337.0}, {"date": "2023-08-14", "close": 0.38, "volume": 5.0}, {"date": "2023-08-15", "close": 0.41, "volume": 55826.0}, {"date": "2023-08-16", "close": 0.39, "volume": 53245.0}, {"date": "2023-08-17", "close": 0.38, "volume": 73807.0}, {"date": "2023-08-18", "close": 0.375, "volume": 13268.0}, {"date": "2023-08-21", "close": 0.37, "volume": 273369.0}, {"date": "2023-08-22", "close": 0.3675, "volume": 150002.0}, {"date": "2023-08-23", "close": 0.37, "volume": 5290.0}, {"date": "2023-08-24", "close": 0.375, "volume": 29976.0}, {"date": "2023-08-25", "close": 0.36, "volume": 35001.0}, {"date": "2023-08-28", "close": 0.3675, "volume": 152344.0}, {"date": "2023-08-29", "close": 0.365, "volume": 139664.0}, {"date": "2023-08-30", "close": 0.345, "volume": 227471.0}, {"date": "2023-08-31", "close": 0.335, "volume": 599627.0}, {"date": "2023-09-01", "close": 0.36, "volume": 134482.0}, {"date": "2023-09-04", "close": 0.34, "volume": 319198.0}, {"date": "2023-09-05", "close": 0.34, "volume": 103733.0}, {"date": "2023-09-06", "close": 0.34, "volume": 69841.0}, {"date": "2023-09-07", "close": 0.32, "volume": 484954.0}, {"date": "2023-09-08", "close": 0.34, "volume": 117261.0}, {"date": "2023-09-11", "close": 0.325, "volume": 128689.0}, {"date": "2023-09-12", "close": 0.315, "volume": 236154.0}, {"date": "2023-09-13", "close": 0.305, "volume": 117906.0}, {"date": "2023-09-14", "close": 0.32, "volume": 342415.0}, {"date": "2023-09-15", "close": 0.315, "volume": 177185.0}, {"date": "2023-09-18", "close": 0.295, "volume": 201885.0}, {"date": "2023-09-19", "close": 0.275, "volume": 288847.0}, {"date": "2023-09-20", "close": 0.275, "volume": 168241.0}, {"date": "2023-09-21", "close": 0.295, "volume": 73543.0}, {"date": "2023-09-22", "close": 0.3, "volume": 44738.0}, {"date": "2023-09-25", "close": 0.3, "volume": 260762.0}, {"date": "2023-09-26", "close": 0.3, "volume": 20626.0}, {"date": "2023-09-27", "close": 0.305, "volume": 61860.0}, {"date": "2023-09-28", "close": 0.31, "volume": 18702.0}, {"date": "2023-09-29", "close": 0.32, "volume": 340881.0}, {"date": "2023-10-02", "close": 0.32, "volume": 20219.0}, {"date": "2023-10-03", "close": 0.36, "volume": 627177.0}, {"date": "2023-10-04", "close": 0.375, "volume": 236547.0}, {"date": "2023-10-05", "close": 0.37, "volume": 579637.0}, {"date": "2023-10-06", "close": 0.35, "volume": 215622.0}, {"date": "2023-10-09", "close": 0.37, "volume": 236102.0}, {"date": "2023-10-10", "close": 0.4, "volume": 302179.0}, {"date": "2023-10-11", "close": 0.4, "volume": 56373.0}, {"date": "2023-10-12", "close": 0.405, "volume": 556807.0}, {"date": "2023-10-13", "close": 0.415, "volume": 564881.0}, {"date": "2023-10-16", "close": 0.48, "volume": 532231.0}, {"date": "2023-10-17", "close": 0.475, "volume": 195284.0}, {"date": "2023-10-18", "close": 0.495, "volume": 418287.0}, {"date": "2023-10-19", "close": 0.47, "volume": 302422.0}, {"date": "2023-10-20", "close": 0.46, "volume": 71728.0}, {"date": "2023-10-23", "close": 0.475, "volume": 58620.0}, {"date": "2023-10-24", "close": 0.485, "volume": 238188.0}, {"date": "2023-10-25", "close": 0.47, "volume": 169334.0}, {"date": "2023-10-26", "close": 0.465, "volume": 276746.0}, {"date": "2023-10-27", "close": 0.445, "volume": 37581.0}, {"date": "2023-10-30", "close": 0.44, "volume": 38848.0}, {"date": "2023-10-31", "close": 0.465, "volume": 198235.0}, {"date": "2023-11-01", "close": 0.47, "volume": 164801.0}, {"date": "2023-11-02", "close": 0.48, "volume": 116861.0}, {"date": "2023-11-03", "close": 0.505, "volume": 296811.0}, {"date": "2023-11-06", "close": 0.495, "volume": 250524.0}, {"date": "2023-11-07", "close": 0.465, "volume": 288515.0}, {"date": "2023-11-08", "close": 0.47, "volume": 16216.0}, {"date": "2023-11-09", "close": 0.445, "volume": 222839.0}, {"date": "2023-11-10", "close": 0.46, "volume": 17207.0}, {"date": "2023-11-13", "close": 0.47, "volume": 88512.0}, {"date": "2023-11-14", "close": 0.46, "volume": 13336.0}, {"date": "2023-11-15", "close": 0.455, "volume": 18850.0}, {"date": "2023-11-16", "close": 0.455, "volume": 25800.0}, {"date": "2023-11-17", "close": 0.46, "volume": 70692.0}, {"date": "2023-11-20", "close": 0.47, "volume": 153577.0}, {"date": "2023-11-21", "close": 0.45, "volume": 182448.0}, {"date": "2023-11-22", "close": 0.445, "volume": 109514.0}, {"date": "2023-11-23", "close": 0.45, "volume": 20096.0}, {"date": "2023-11-24", "close": 0.42, "volume": 636668.0}, {"date": "2023-11-27", "close": 0.435, "volume": 32740.0}, {"date": "2023-11-28", "close": 0.435, "volume": 9746.0}, {"date": "2023-11-29", "close": 0.44, "volume": 81125.0}, {"date": "2023-11-30", "close": 0.44, "volume": 33597.0}, {"date": "2023-12-01", "close": 0.43, "volume": 20547.0}, {"date": "2023-12-04", "close": 0.42, "volume": 65634.0}, {"date": "2023-12-05", "close": 0.42, "volume": 145571.0}, {"date": "2023-12-06", "close": 0.41, "volume": 63354.0}, {"date": "2023-12-07", "close": 0.395, "volume": 176107.0}, {"date": "2023-12-08", "close": 0.44, "volume": 137216.0}, {"date": "2023-12-11", "close": 0.42, "volume": 5857.0}, {"date": "2023-12-12", "close": 0.4, "volume": 71577.0}, {"date": "2023-12-13", "close": 0.4, "volume": 102109.0}, {"date": "2023-12-14", "close": 0.38, "volume": 200347.0}, {"date": "2023-12-15", "close": 0.38, "volume": 36598.0}, {"date": "2023-12-18", "close": 0.38, "volume": 25674.0}, {"date": "2023-12-19", "close": 0.37, "volume": 101232.0}, {"date": "2023-12-20", "close": 0.365, "volume": 74684.0}, {"date": "2023-12-21", "close": 0.38, "volume": 85038.0}, {"date": "2023-12-22", "close": 0.365, "volume": 1888.0}, {"date": "2023-12-27", "close": 0.37, "volume": 39901.0}, {"date": "2023-12-28", "close": 0.38, "volume": 58177.0}, {"date": "2023-12-29", "close": 0.385, "volume": 124686.0}, {"date": "2024-01-02", "close": 0.395, "volume": 107194.0}, {"date": "2024-01-03", "close": 0.41, "volume": 62999.0}, {"date": "2024-01-04", "close": 0.395, "volume": 165988.0}, {"date": "2024-01-05", "close": 0.4, "volume": 52238.0}, {"date": "2024-01-08", "close": 0.36, "volume": 545351.0}, {"date": "2024-01-09", "close": 0.375, "volume": 63973.0}, {"date": "2024-01-10", "close": 0.37, "volume": 41792.0}, {"date": "2024-01-11", "close": 0.385, "volume": 50222.0}, {"date": "2024-01-12", "close": 0.375, "volume": 125489.0}, {"date": "2024-01-15", "close": 0.36, "volume": 177228.0}, {"date": "2024-01-16", "close": 0.365, "volume": 29123.0}, {"date": "2024-01-17", "close": 0.365, "volume": 5511.0}, {"date": "2024-01-18", "close": 0.37, "volume": 72537.0}, {"date": "2024-01-19", "close": 0.36, "volume": 172322.0}, {"date": "2024-01-22", "close": 0.36, "volume": 27548.0}, {"date": "2024-01-23", "close": 0.36, "volume": 115156.0}, {"date": "2024-01-24", "close": 0.365, "volume": 11130.0}, {"date": "2024-01-25", "close": 0.36, "volume": 82255.0}, {"date": "2024-01-29", "close": 0.35, "volume": 111395.0}, {"date": "2024-01-30", "close": 0.3525, "volume": 7893.0}, {"date": "2024-01-31", "close": 0.35, "volume": 21388.0}, {"date": "2024-02-01", "close": 0.34, "volume": 81345.0}, {"date": "2024-02-02", "close": 0.34, "volume": 137420.0}, {"date": "2024-02-05", "close": 0.33, "volume": 61010.0}, {"date": "2024-02-06", "close": 0.34, "volume": 558372.0}, {"date": "2024-02-07", "close": 0.345, "volume": 105288.0}, {"date": "2024-02-08", "close": 0.335, "volume": 58600.0}, {"date": "2024-02-09", "close": 0.33, "volume": 79076.0}, {"date": "2024-02-12", "close": 0.32, "volume": 308310.0}, {"date": "2024-02-13", "close": 0.18, "volume": 2880183.0}, {"date": "2024-02-14", "close": 0.17, "volume": 1359533.0}, {"date": "2024-02-15", "close": 0.14, "volume": 3395652.0}, {"date": "2024-02-16", "close": 0.145, "volume": 1844676.0}, {"date": "2024-02-19", "close": 0.155, "volume": 2151235.0}, {"date": "2024-02-20", "close": 0.15, "volume": 102181.0}, {"date": "2024-02-21", "close": 0.155, "volume": 100753.0}, {"date": "2024-02-22", "close": 0.15, "volume": 229290.0}, {"date": "2024-02-23", "close": 0.145, "volume": 42781.0}, {"date": "2024-02-26", "close": 0.14, "volume": 140256.0}, {"date": "2024-02-27", "close": 0.145, "volume": 80451.0}, {"date": "2024-02-28", "close": 0.15, "volume": 122894.0}, {"date": "2024-02-29", "close": 0.145, "volume": 666372.0}, {"date": "2024-03-01", "close": 0.15, "volume": 360150.0}, {"date": "2024-03-04", "close": 0.145, "volume": 261205.0}, {"date": "2024-03-05", "close": 0.155, "volume": 97105.0}, {"date": "2024-03-06", "close": 0.15, "volume": 115007.0}, {"date": "2024-03-07", "close": 0.15, "volume": 79011.0}, {"date": "2024-03-08", "close": 0.135, "volume": 193311.0}, {"date": "2024-03-11", "close": 0.135, "volume": 36853.0}, {"date": "2024-03-12", "close": 0.135, "volume": 42023.0}, {"date": "2024-03-13", "close": 0.135, "volume": 26408.0}, {"date": "2024-03-14", "close": 0.135, "volume": 150529.0}, {"date": "2024-03-15", "close": 0.14, "volume": 212074.0}, {"date": "2024-03-18", "close": 0.135, "volume": 32674.0}, {"date": "2024-03-19", "close": 0.135, "volume": 16315.0}, {"date": "2024-03-20", "close": 0.145, "volume": 102094.0}, {"date": "2024-03-21", "close": 0.135, "volume": 141803.0}, {"date": "2024-03-22", "close": 0.14, "volume": 78653.0}, {"date": "2024-03-25", "close": 0.135, "volume": 39193.0}, {"date": "2024-03-26", "close": 0.135, "volume": 93414.0}, {"date": "2024-03-27", "close": 0.145, "volume": 196830.0}, {"date": "2024-03-28", "close": 0.15, "volume": 103872.0}, {"date": "2024-04-02", "close": 0.155, "volume": 160708.0}, {"date": "2024-04-03", "close": 0.155, "volume": 22058.0}, {"date": "2024-04-04", "close": 0.14, "volume": 151927.0}, {"date": "2024-04-05", "close": 0.14, "volume": 21656.0}, {"date": "2024-04-08", "close": 0.14, "volume": 114108.0}, {"date": "2024-04-09", "close": 0.14, "volume": 19251.0}, {"date": "2024-04-10", "close": 0.135, "volume": 29906.0}, {"date": "2024-04-11", "close": 0.135, "volume": 47875.0}, {"date": "2024-04-12", "close": 0.15, "volume": 1616380.0}, {"date": "2024-04-15", "close": 0.135, "volume": 408687.0}, {"date": "2024-04-16", "close": 0.145, "volume": 42310.0}, {"date": "2024-04-17", "close": 0.145, "volume": 107513.0}, {"date": "2024-04-18", "close": 0.145, "volume": 69666.0}, {"date": "2024-04-19", "close": 0.15, "volume": 158101.0}, {"date": "2024-04-22", "close": 0.145, "volume": 37723.0}, {"date": "2024-04-23", "close": 0.15, "volume": 81228.0}, {"date": "2024-04-24", "close": 0.17, "volume": 560012.0}, {"date": "2024-04-26", "close": 0.185, "volume": 339827.0}, {"date": "2024-04-29", "close": 0.18, "volume": 133151.0}, {"date": "2024-04-30", "close": 0.17, "volume": 64760.0}, {"date": "2024-05-01", "close": 0.16, "volume": 94014.0}, {"date": "2024-05-02", "close": 0.155, "volume": 211257.0}, {"date": "2024-05-03", "close": 0.155, "volume": 41232.0}, {"date": "2024-05-06", "close": 0.165, "volume": 64026.0}, {"date": "2024-05-07", "close": 0.165, "volume": 346884.0}, {"date": "2024-05-08", "close": 0.16, "volume": 208948.0}, {"date": "2024-05-10", "close": 0.15, "volume": 39171.0}, {"date": "2024-05-13", "close": 0.16, "volume": 94873.0}, {"date": "2024-05-15", "close": 0.16, "volume": 3015.0}, {"date": "2024-05-16", "close": 0.16, "volume": 25419.0}, {"date": "2024-05-17", "close": 0.155, "volume": 24029.0}, {"date": "2024-05-20", "close": 0.16, "volume": 116806.0}, {"date": "2024-05-21", "close": 0.155, "volume": 51670.0}, {"date": "2024-05-22", "close": 0.15, "volume": 158298.0}, {"date": "2024-05-23", "close": 0.155, "volume": 9027.0}, {"date": "2024-05-24", "close": 0.16, "volume": 68642.0}, {"date": "2024-05-27", "close": 0.15, "volume": 186541.0}, {"date": "2024-05-28", "close": 0.15, "volume": 15000.0}, {"date": "2024-05-29", "close": 0.145, "volume": 70758.0}, {"date": "2024-05-30", "close": 0.15, "volume": 238204.0}, {"date": "2024-05-31", "close": 0.15, "volume": 95732.0}, {"date": "2024-06-03", "close": 0.15, "volume": 9521.0}, {"date": "2024-06-04", "close": 0.15, "volume": 46200.0}, {"date": "2024-06-05", "close": 0.13, "volume": 1008180.0}, {"date": "2024-06-06", "close": 0.135, "volume": 264022.0}, {"date": "2024-06-07", "close": 0.135, "volume": 132380.0}, {"date": "2024-06-11", "close": 0.14, "volume": 78350.0}, {"date": "2024-06-12", "close": 0.135, "volume": 208548.0}, {"date": "2024-06-13", "close": 0.14, "volume": 41876.0}, {"date": "2024-06-14", "close": 0.15, "volume": 93043.0}, {"date": "2024-06-17", "close": 0.145, "volume": 42457.0}, {"date": "2024-06-18", "close": 0.14, "volume": 331157.0}, {"date": "2024-06-19", "close": 0.135, "volume": 127614.0}, {"date": "2024-06-20", "close": 0.135, "volume": 25275.0}, {"date": "2024-06-21", "close": 0.135, "volume": 265743.0}, {"date": "2024-06-24", "close": 0.135, "volume": 101451.0}, {"date": "2024-06-25", "close": 0.13, "volume": 170690.0}, {"date": "2024-06-26", "close": 0.13, "volume": 101180.0}, {"date": "2024-06-27", "close": 0.125, "volume": 180952.0}, {"date": "2024-06-28", "close": 0.12, "volume": 572749.0}, {"date": "2024-07-01", "close": 0.125, "volume": 183834.0}, {"date": "2024-07-02", "close": 0.13, "volume": 201159.0}, {"date": "2024-07-03", "close": 0.125, "volume": 10567.0}, {"date": "2024-07-04", "close": 0.13, "volume": 9383.0}, {"date": "2024-07-05", "close": 0.125, "volume": 222935.0}, {"date": "2024-07-08", "close": 0.135, "volume": 113269.0}, {"date": "2024-07-09", "close": 0.14, "volume": 344913.0}, {"date": "2024-07-10", "close": 0.15, "volume": 38843.0}, {"date": "2024-07-11", "close": 0.145, "volume": 16927.0}, {"date": "2024-07-12", "close": 0.14, "volume": 214931.0}, {"date": "2024-07-15", "close": 0.15, "volume": 323646.0}, {"date": "2024-07-16", "close": 0.15, "volume": 133498.0}, {"date": "2024-07-17", "close": 0.14, "volume": 49182.0}, {"date": "2024-07-18", "close": 0.14, "volume": 62783.0}, {"date": "2024-07-19", "close": 0.14, "volume": 97444.0}, {"date": "2024-07-22", "close": 0.14, "volume": 111717.0}, {"date": "2024-07-23", "close": 0.13, "volume": 106658.0}, {"date": "2024-07-24", "close": 0.13, "volume": 71051.0}, {"date": "2024-07-25", "close": 0.1325, "volume": 8104.0}, {"date": "2024-07-26", "close": 0.13, "volume": 8263.0}, {"date": "2024-07-29", "close": 0.13, "volume": 144580.0}, {"date": "2024-07-30", "close": 0.13, "volume": 115961.0}, {"date": "2024-07-31", "close": 0.13, "volume": 253902.0}, {"date": "2024-08-01", "close": 0.135, "volume": 64908.0}, {"date": "2024-08-02", "close": 0.135, "volume": 76000.0}, {"date": "2024-08-05", "close": 0.14, "volume": 358141.0}, {"date": "2024-08-06", "close": 0.175, "volume": 3324155.0}, {"date": "2024-08-07", "close": 0.225, "volume": 7187922.0}, {"date": "2024-08-08", "close": 0.21, "volume": 1607508.0}, {"date": "2024-08-09", "close": 0.22, "volume": 774309.0}, {"date": "2024-08-12", "close": 0.285, "volume": 3741049.0}, {"date": "2024-08-13", "close": 0.27, "volume": 4465609.0}, {"date": "2024-08-14", "close": 0.25, "volume": 1007052.0}, {"date": "2024-08-15", "close": 0.26, "volume": 716230.0}, {"date": "2024-08-16", "close": 0.24, "volume": 620951.0}, {"date": "2024-08-19", "close": 0.22, "volume": 491006.0}, {"date": "2024-08-20", "close": 0.22, "volume": 352402.0}, {"date": "2024-08-21", "close": 0.22, "volume": 467972.0}, {"date": "2024-08-22", "close": 0.24, "volume": 1112654.0}, {"date": "2024-08-23", "close": 0.235, "volume": 192626.0}, {"date": "2024-08-26", "close": 0.23, "volume": 174526.0}, {"date": "2024-08-27", "close": 0.215, "volume": 305358.0}, {"date": "2024-08-28", "close": 0.22, "volume": 170607.0}, {"date": "2024-08-29", "close": 0.225, "volume": 70745.0}, {"date": "2024-08-30", "close": 0.205, "volume": 299409.0}, {"date": "2024-09-02", "close": 0.175, "volume": 1094941.0}, {"date": "2024-09-03", "close": 0.18, "volume": 334279.0}, {"date": "2024-09-04", "close": 0.175, "volume": 61599.0}, {"date": "2024-09-05", "close": 0.175, "volume": 98469.0}, {"date": "2024-09-06", "close": 0.17, "volume": 218205.0}, {"date": "2024-09-09", "close": 0.17, "volume": 40954.0}, {"date": "2024-09-10", "close": 0.155, "volume": 217990.0}, {"date": "2024-09-11", "close": 0.16, "volume": 13330.0}, {"date": "2024-09-13", "close": 0.175, "volume": 259343.0}, {"date": "2024-09-16", "close": 0.19, "volume": 178105.0}, {"date": "2024-09-17", "close": 0.18, "volume": 2154.0}, {"date": "2024-09-18", "close": 0.17, "volume": 100607.0}, {"date": "2024-09-19", "close": 0.19, "volume": 45665.0}, {"date": "2024-09-20", "close": 0.195, "volume": 414700.0}, {"date": "2024-09-23", "close": 0.195, "volume": 43519.0}, {"date": "2024-09-25", "close": 0.18, "volume": 56958.0}, {"date": "2024-09-26", "close": 0.19, "volume": 8000.0}, {"date": "2024-09-27", "close": 0.19, "volume": 9370.0}, {"date": "2024-09-30", "close": 0.19, "volume": 1700.0}, {"date": "2024-10-01", "close": 0.185, "volume": 88368.0}, {"date": "2024-10-02", "close": 0.2, "volume": 52663.0}, {"date": "2024-10-03", "close": 0.195, "volume": 30192.0}, {"date": "2024-10-04", "close": 0.195, "volume": 103123.0}, {"date": "2024-10-07", "close": 0.19, "volume": 13146.0}, {"date": "2024-10-08", "close": 0.185, "volume": 47235.0}, {"date": "2024-10-09", "close": 0.19, "volume": 6126.0}, {"date": "2024-10-10", "close": 0.185, "volume": 42857.0}, {"date": "2024-10-11", "close": 0.185, "volume": 36872.0}, {"date": "2024-10-14", "close": 0.19, "volume": 133.0}, {"date": "2024-10-15", "close": 0.175, "volume": 199624.0}, {"date": "2024-10-16", "close": 0.165, "volume": 191165.0}, {"date": "2024-10-17", "close": 0.175, "volume": 194993.0}, {"date": "2024-10-18", "close": 0.17, "volume": 68883.0}, {"date": "2024-10-21", "close": 0.165, "volume": 96423.0}, {"date": "2024-10-22", "close": 0.175, "volume": 191516.0}, {"date": "2024-10-23", "close": 0.175, "volume": 6179.0}, {"date": "2024-10-24", "close": 0.175, "volume": 176158.0}, {"date": "2024-10-25", "close": 0.17, "volume": 56.0}, {"date": "2024-10-28", "close": 0.18, "volume": 10094.0}, {"date": "2024-10-29", "close": 0.17, "volume": 56397.0}, {"date": "2024-10-30", "close": 0.165, "volume": 272135.0}, {"date": "2024-10-31", "close": 0.165, "volume": 3939.0}, {"date": "2024-11-01", "close": 0.17, "volume": 1504085.0}, {"date": "2024-11-04", "close": 0.16, "volume": 234442.0}, {"date": "2024-11-05", "close": 0.1625, "volume": 63113.0}, {"date": "2024-11-06", "close": 0.16, "volume": 92.0}, {"date": "2024-11-07", "close": 0.16, "volume": 53004.0}, {"date": "2024-11-08", "close": 0.16, "volume": 9127.0}, {"date": "2024-11-11", "close": 0.16, "volume": 275.0}, {"date": "2024-11-12", "close": 0.165, "volume": 13888.0}, {"date": "2024-11-13", "close": 0.16, "volume": 8325.0}, {"date": "2024-11-14", "close": 0.16, "volume": 9332.0}, {"date": "2024-11-18", "close": 0.165, "volume": 25656.0}, {"date": "2024-11-20", "close": 0.16, "volume": 11436.0}, {"date": "2024-11-21", "close": 0.16, "volume": 30193.0}, {"date": "2024-11-22", "close": 0.1625, "volume": 1063.0}, {"date": "2024-11-25", "close": 0.17, "volume": 118648.0}, {"date": "2024-11-26", "close": 0.16, "volume": 58945.0}, {"date": "2024-11-27", "close": 0.175, "volume": 109957.0}, {"date": "2024-11-28", "close": 0.175, "volume": 27199.0}, {"date": "2024-11-29", "close": 0.175, "volume": 56198.0}, {"date": "2024-12-02", "close": 0.165, "volume": 26588.0}, {"date": "2024-12-03", "close": 0.17, "volume": 106889.0}, {"date": "2024-12-04", "close": 0.165, "volume": 750.0}, {"date": "2024-12-05", "close": 0.17, "volume": 1141.0}, {"date": "2024-12-06", "close": 0.165, "volume": 28425.0}, {"date": "2024-12-09", "close": 0.16, "volume": 213496.0}, {"date": "2024-12-10", "close": 0.16, "volume": 58607.0}, {"date": "2024-12-11", "close": 0.16, "volume": 18499.0}, {"date": "2024-12-13", "close": 0.155, "volume": 17960.0}, {"date": "2024-12-16", "close": 0.165, "volume": 728627.0}, {"date": "2024-12-17", "close": 0.16, "volume": 29800.0}, {"date": "2024-12-18", "close": 0.155, "volume": 99846.0}, {"date": "2024-12-19", "close": 0.15, "volume": 108887.0}, {"date": "2024-12-20", "close": 0.16, "volume": 11190.0}, {"date": "2024-12-23", "close": 0.155, "volume": 76693.0}, {"date": "2024-12-24", "close": 0.155, "volume": 15091.0}, {"date": "2024-12-27", "close": 0.1625, "volume": 7215.0}, {"date": "2024-12-30", "close": 0.17, "volume": 43377.0}, {"date": "2024-12-31", "close": 0.165, "volume": 64341.0}, {"date": "2025-01-02", "close": 0.165, "volume": 210609.0}, {"date": "2025-01-03", "close": 0.17, "volume": 300.0}, {"date": "2025-01-06", "close": 0.175, "volume": 115.0}, {"date": "2025-01-07", "close": 0.17, "volume": 5188.0}, {"date": "2025-01-08", "close": 0.16, "volume": 6522.0}, {"date": "2025-01-09", "close": 0.165, "volume": 7104.0}, {"date": "2025-01-10", "close": 0.17, "volume": 45716.0}, {"date": "2025-01-13", "close": 0.165, "volume": 43673.0}, {"date": "2025-01-14", "close": 0.16, "volume": 30655.0}, {"date": "2025-01-15", "close": 0.16, "volume": 65093.0}, {"date": "2025-01-16", "close": 0.16, "volume": 5993.0}, {"date": "2025-01-17", "close": 0.16, "volume": 71372.0}, {"date": "2025-01-21", "close": 0.165, "volume": 18.0}, {"date": "2025-01-22", "close": 0.165, "volume": 101.0}, {"date": "2025-01-23", "close": 0.155, "volume": 99711.0}, {"date": "2025-01-24", "close": 0.16, "volume": 60576.0}, {"date": "2025-01-28", "close": 0.155, "volume": 32489.0}, {"date": "2025-01-29", "close": 0.16, "volume": 3187.0}, {"date": "2025-01-30", "close": 0.16, "volume": 2226.0}, {"date": "2025-01-31", "close": 0.15, "volume": 9539.0}, {"date": "2025-02-03", "close": 0.15, "volume": 34602.0}, {"date": "2025-02-04", "close": 0.155, "volume": 9393.0}, {"date": "2025-02-05", "close": 0.16, "volume": 295384.0}, {"date": "2025-02-06", "close": 0.1625, "volume": 7770.0}, {"date": "2025-02-07", "close": 0.165, "volume": 49667.0}, {"date": "2025-02-10", "close": 0.17, "volume": 4261.0}, {"date": "2025-02-11", "close": 0.17, "volume": 84230.0}, {"date": "2025-02-12", "close": 0.175, "volume": 10870.0}, {"date": "2025-02-13", "close": 0.17, "volume": 5457.0}, {"date": "2025-02-14", "close": 0.17, "volume": 59.0}, {"date": "2025-02-17", "close": 0.165, "volume": 44127.0}, {"date": "2025-02-18", "close": 0.165, "volume": 41786.0}, {"date": "2025-02-19", "close": 0.165, "volume": 5857.0}, {"date": "2025-02-20", "close": 0.175, "volume": 45557.0}, {"date": "2025-02-21", "close": 0.17, "volume": 13713.0}, {"date": "2025-02-24", "close": 0.165, "volume": 5140.0}, {"date": "2025-02-25", "close": 0.17, "volume": 10943.0}, {"date": "2025-02-26", "close": 0.175, "volume": 266939.0}, {"date": "2025-02-27", "close": 0.17, "volume": 19071.0}, {"date": "2025-02-28", "close": 0.195, "volume": 395128.0}, {"date": "2025-03-03", "close": 0.18, "volume": 263867.0}, {"date": "2025-03-04", "close": 0.18, "volume": 56122.0}, {"date": "2025-03-05", "close": 0.18, "volume": 73569.0}, {"date": "2025-03-06", "close": 0.19, "volume": 52205.0}, {"date": "2025-03-07", "close": 0.185, "volume": 89490.0}, {"date": "2025-03-10", "close": 0.205, "volume": 253967.0}, {"date": "2025-03-11", "close": 0.2, "volume": 126775.0}, {"date": "2025-03-12", "close": 0.21, "volume": 130166.0}, {"date": "2025-03-13", "close": 0.21, "volume": 56173.0}, {"date": "2025-03-14", "close": 0.215, "volume": 5000.0}, {"date": "2025-03-17", "close": 0.235, "volume": 478941.0}, {"date": "2025-03-18", "close": 0.225, "volume": 89663.0}, {"date": "2025-03-19", "close": 0.21, "volume": 466704.0}, {"date": "2025-03-20", "close": 0.215, "volume": 3251.0}, {"date": "2025-03-21", "close": 0.215, "volume": 49545.0}, {"date": "2025-03-24", "close": 0.21, "volume": 25132.0}, {"date": "2025-03-25", "close": 0.205, "volume": 68985.0}, {"date": "2025-03-26", "close": 0.205, "volume": 62534.0}, {"date": "2025-03-27", "close": 0.215, "volume": 171365.0}, {"date": "2025-03-28", "close": 0.215, "volume": 31.0}, {"date": "2025-03-31", "close": 0.22, "volume": 33821.0}, {"date": "2025-04-01", "close": 0.21, "volume": 19425.0}, {"date": "2025-04-02", "close": 0.205, "volume": 152337.0}, {"date": "2025-04-03", "close": 0.2, "volume": 23920.0}, {"date": "2025-04-04", "close": 0.185, "volume": 242887.0}, {"date": "2025-04-07", "close": 0.175, "volume": 124718.0}, {"date": "2025-04-08", "close": 0.175, "volume": 25431.0}, {"date": "2025-04-09", "close": 0.18, "volume": 6795.0}, {"date": "2025-04-10", "close": 0.195, "volume": 64871.0}, {"date": "2025-04-11", "close": 0.19, "volume": 108088.0}, {"date": "2025-04-14", "close": 0.19, "volume": 9192.0}, {"date": "2025-04-15", "close": 0.175, "volume": 15042.0}, {"date": "2025-04-16", "close": 0.175, "volume": 85375.0}, {"date": "2025-04-17", "close": 0.18, "volume": 112584.0}, {"date": "2025-04-22", "close": 0.19, "volume": 166199.0}, {"date": "2025-04-23", "close": 0.185, "volume": 20899.0}, {"date": "2025-04-24", "close": 0.185, "volume": 1520.0}, {"date": "2025-04-28", "close": 0.175, "volume": 3493.0}, {"date": "2025-04-29", "close": 0.18, "volume": 92525.0}, {"date": "2025-04-30", "close": 0.18, "volume": 640.0}, {"date": "2025-05-01", "close": 0.175, "volume": 45150.0}, {"date": "2025-05-02", "close": 0.17, "volume": 50841.0}, {"date": "2025-05-05", "close": 0.175, "volume": 6347.0}, {"date": "2025-05-06", "close": 0.165, "volume": 83526.0}, {"date": "2025-05-08", "close": 0.185, "volume": 86600.0}, {"date": "2025-05-09", "close": 0.18, "volume": 31455.0}, {"date": "2025-05-12", "close": 0.19, "volume": 79206.0}, {"date": "2025-05-13", "close": 0.1875, "volume": 78854.0}, {"date": "2025-05-14", "close": 0.1875, "volume": 18530.0}, {"date": "2025-05-15", "close": 0.1825, "volume": 21214.0}, {"date": "2025-05-16", "close": 0.19, "volume": 67214.0}, {"date": "2025-05-19", "close": 0.185, "volume": 34733.0}, {"date": "2025-05-21", "close": 0.185, "volume": 23705.0}, {"date": "2025-05-22", "close": 0.195, "volume": 372786.0}, {"date": "2025-05-23", "close": 0.18, "volume": 216723.0}, {"date": "2025-05-26", "close": 0.185, "volume": 430406.0}, {"date": "2025-05-27", "close": 0.19, "volume": 23235.0}, {"date": "2025-05-28", "close": 0.195, "volume": 694.0}, {"date": "2025-05-29", "close": 0.205, "volume": 72363.0}, {"date": "2025-05-30", "close": 0.2, "volume": 68449.0}, {"date": "2025-06-02", "close": 0.2, "volume": 177094.0}, {"date": "2025-06-03", "close": 0.19, "volume": 86190.0}, {"date": "2025-06-04", "close": 0.18, "volume": 179969.0}, {"date": "2025-06-05", "close": 0.195, "volume": 185773.0}, {"date": "2025-06-06", "close": 0.195, "volume": 103267.0}, {"date": "2025-06-10", "close": 0.2, "volume": 22301.0}, {"date": "2025-06-11", "close": 0.23, "volume": 679428.0}, {"date": "2025-06-12", "close": 0.24, "volume": 390270.0}, {"date": "2025-06-13", "close": 0.235, "volume": 114624.0}, {"date": "2025-06-16", "close": 0.23, "volume": 30981.0}, {"date": "2025-06-17", "close": 0.225, "volume": 227821.0}, {"date": "2025-06-18", "close": 0.215, "volume": 186082.0}, {"date": "2025-06-19", "close": 0.24, "volume": 368787.0}, {"date": "2025-06-20", "close": 0.3, "volume": 698995.0}, {"date": "2025-06-23", "close": 0.325, "volume": 1471197.0}, {"date": "2025-06-24", "close": 0.27, "volume": 981821.0}, {"date": "2025-06-25", "close": 0.3, "volume": 347105.0}, {"date": "2025-06-26", "close": 0.29, "volume": 214273.0}, {"date": "2025-06-27", "close": 0.3, "volume": 405341.0}, {"date": "2025-06-30", "close": 0.31, "volume": 286273.0}, {"date": "2025-07-01", "close": 0.35, "volume": 1350697.0}, {"date": "2025-07-02", "close": 0.375, "volume": 867396.0}, {"date": "2025-07-03", "close": 0.37, "volume": 304542.0}, {"date": "2025-07-04", "close": 0.41, "volume": 954983.0}, {"date": "2025-07-07", "close": 0.38, "volume": 271929.0}, {"date": "2025-07-08", "close": 0.4, "volume": 284638.0}, {"date": "2025-07-09", "close": 0.365, "volume": 202152.0}, {"date": "2025-07-10", "close": 0.375, "volume": 48664.0}, {"date": "2025-07-11", "close": 0.37, "volume": 39656.0}, {"date": "2025-07-14", "close": 0.37, "volume": 66259.0}, {"date": "2025-07-15", "close": 0.38, "volume": 64958.0}, {"date": "2025-07-16", "close": 0.37, "volume": 128611.0}, {"date": "2025-07-17", "close": 0.345, "volume": 185153.0}, {"date": "2025-07-18", "close": 0.375, "volume": 189434.0}, {"date": "2025-07-21", "close": 0.395, "volume": 455726.0}, {"date": "2025-07-22", "close": 0.4, "volume": 265629.0}, {"date": "2025-07-23", "close": 0.395, "volume": 40364.0}, {"date": "2025-07-24", "close": 0.385, "volume": 52100.0}, {"date": "2025-07-25", "close": 0.375, "volume": 70965.0}, {"date": "2025-07-28", "close": 0.37, "volume": 38344.0}, {"date": "2025-07-29", "close": 0.36, "volume": 51535.0}, {"date": "2025-07-30", "close": 0.365, "volume": 220204.0}, {"date": "2025-07-31", "close": 0.365, "volume": 22871.0}, {"date": "2025-08-01", "close": 0.37, "volume": 104036.0}, {"date": "2025-08-04", "close": 0.355, "volume": 20635.0}, {"date": "2025-08-05", "close": 0.36, "volume": 112509.0}, {"date": "2025-08-06", "close": 0.375, "volume": 171654.0}, {"date": "2025-08-07", "close": 0.415, "volume": 978638.0}, {"date": "2025-08-08", "close": 0.395, "volume": 214528.0}, {"date": "2025-08-11", "close": 0.395, "volume": 240723.0}, {"date": "2025-08-12", "close": 0.46, "volume": 1229743.0}, {"date": "2025-08-13", "close": 0.47, "volume": 698984.0}, {"date": "2025-08-14", "close": 0.48, "volume": 557900.0}, {"date": "2025-08-15", "close": 0.445, "volume": 167992.0}, {"date": "2025-08-18", "close": 0.5, "volume": 920015.0}, {"date": "2025-08-19", "close": 0.465, "volume": 359360.0}, {"date": "2025-08-20", "close": 0.465, "volume": 148719.0}, {"date": "2025-08-21", "close": 0.405, "volume": 336898.0}, {"date": "2025-08-22", "close": 0.44, "volume": 319486.0}, {"date": "2025-08-25", "close": 0.385, "volume": 314387.0}, {"date": "2025-08-26", "close": 0.395, "volume": 66801.0}, {"date": "2025-08-27", "close": 0.42, "volume": 192608.0}, {"date": "2025-08-28", "close": 0.435, "volume": 102030.0}, {"date": "2025-08-29", "close": 0.315, "volume": 2880128.0}, {"date": "2025-09-01", "close": 0.305, "volume": 365154.0}, {"date": "2025-09-02", "close": 0.3, "volume": 579392.0}, {"date": "2025-09-03", "close": 0.325, "volume": 918895.0}, {"date": "2025-09-04", "close": 0.33, "volume": 189176.0}, {"date": "2025-09-05", "close": 0.32, "volume": 264837.0}, {"date": "2025-09-08", "close": 0.315, "volume": 99703.0}, {"date": "2025-09-09", "close": 0.31, "volume": 282498.0}, {"date": "2025-09-10", "close": 0.295, "volume": 272699.0}, {"date": "2025-09-11", "close": 0.285, "volume": 414590.0}, {"date": "2025-09-12", "close": 0.31, "volume": 56391.0}, {"date": "2025-09-15", "close": 0.31, "volume": 233469.0}, {"date": "2025-09-16", "close": 0.32, "volume": 59376.0}, {"date": "2025-09-17", "close": 0.31, "volume": 163502.0}, {"date": "2025-09-18", "close": 0.3, "volume": 59023.0}, {"date": "2025-09-19", "close": 0.295, "volume": 117737.0}, {"date": "2025-09-22", "close": 0.29, "volume": 372953.0}, {"date": "2025-09-23", "close": 0.285, "volume": 110663.0}, {"date": "2025-09-24", "close": 0.285, "volume": 412671.0}, {"date": "2025-09-25", "close": 0.295, "volume": 62992.0}, {"date": "2025-09-26", "close": 0.28, "volume": 241884.0}, {"date": "2025-09-29", "close": 0.3, "volume": 192437.0}, {"date": "2025-09-30", "close": 0.3, "volume": 52396.0}, {"date": "2025-10-01", "close": 0.35, "volume": 496944.0}, {"date": "2025-10-02", "close": 0.38, "volume": 975486.0}, {"date": "2025-10-03", "close": 0.35, "volume": 666704.0}, {"date": "2025-10-06", "close": 0.335, "volume": 295476.0}, {"date": "2025-10-07", "close": 0.34, "volume": 123113.0}, {"date": "2025-10-08", "close": 0.325, "volume": 89530.0}, {"date": "2025-10-09", "close": 0.315, "volume": 111076.0}, {"date": "2025-10-10", "close": 0.305, "volume": 264085.0}, {"date": "2025-10-13", "close": 0.325, "volume": 302015.0}, {"date": "2025-10-14", "close": 0.305, "volume": 304309.0}, {"date": "2025-10-15", "close": 0.3, "volume": 135270.0}, {"date": "2025-10-16", "close": 0.305, "volume": 97149.0}, {"date": "2025-10-17", "close": 0.3, "volume": 102470.0}, {"date": "2025-10-20", "close": 0.3, "volume": 30771.0}, {"date": "2025-10-21", "close": 0.295, "volume": 421672.0}, {"date": "2025-10-22", "close": 0.29, "volume": 42713.0}, {"date": "2025-10-23", "close": 0.29, "volume": 189739.0}, {"date": "2025-10-24", "close": 0.3, "volume": 178747.0}, {"date": "2025-10-27", "close": 0.285, "volume": 123265.0}, {"date": "2025-10-28", "close": 0.285, "volume": 44220.0}, {"date": "2025-10-29", "close": 0.295, "volume": 67017.0}, {"date": "2025-10-30", "close": 0.285, "volume": 18408.0}, {"date": "2025-10-31", "close": 0.3, "volume": 30859.0}, {"date": "2025-11-03", "close": 0.28, "volume": 63682.0}, {"date": "2025-11-04", "close": 0.255, "volume": 318570.0}, {"date": "2025-11-05", "close": 0.225, "volume": 531369.0}, {"date": "2025-11-06", "close": 0.285, "volume": 1434525.0}, {"date": "2025-11-07", "close": 0.31, "volume": 1223740.0}, {"date": "2025-11-10", "close": 0.32, "volume": 258694.0}, {"date": "2025-11-11", "close": 0.285, "volume": 683722.0}, {"date": "2025-11-12", "close": 0.295, "volume": 172347.0}, {"date": "2025-11-13", "close": 0.3, "volume": 330665.0}, {"date": "2025-11-14", "close": 0.285, "volume": 183858.0}, {"date": "2025-11-17", "close": 0.285, "volume": 196025.0}, {"date": "2025-11-18", "close": 0.28, "volume": 131707.0}, {"date": "2025-11-19", "close": 0.265, "volume": 175299.0}, {"date": "2025-11-20", "close": 0.265, "volume": 265992.0}, {"date": "2025-11-21", "close": 0.26, "volume": 141119.0}, {"date": "2025-11-24", "close": 0.26, "volume": 43017.0}, {"date": "2025-11-25", "close": 0.265, "volume": 48179.0}, {"date": "2025-11-26", "close": 0.255, "volume": 236583.0}, {"date": "2025-11-27", "close": 0.265, "volume": 341750.0}, {"date": "2025-11-28", "close": 0.27, "volume": 136258.0}, {"date": "2025-12-01", "close": 0.265, "volume": 37741.0}, {"date": "2025-12-02", "close": 0.26, "volume": 64734.0}, {"date": "2025-12-03", "close": 0.265, "volume": 141586.0}, {"date": "2025-12-04", "close": 0.265, "volume": 14220.0}, {"date": "2025-12-05", "close": 0.27, "volume": 72435.0}, {"date": "2025-12-08", "close": 0.27, "volume": 32585.0}, {"date": "2025-12-09", "close": 0.265, "volume": 3559.0}, {"date": "2025-12-10", "close": 0.27, "volume": 42294.0}, {"date": "2025-12-11", "close": 0.27, "volume": 48100.0}, {"date": "2025-12-12", "close": 0.275, "volume": 39696.0}, {"date": "2025-12-15", "close": 0.26, "volume": 436390.0}, {"date": "2025-12-16", "close": 0.255, "volume": 124157.0}, {"date": "2025-12-17", "close": 0.26, "volume": 79626.0}, {"date": "2025-12-18", "close": 0.26, "volume": 53707.0}, {"date": "2025-12-19", "close": 0.25, "volume": 150150.0}, {"date": "2025-12-22", "close": 0.245, "volume": 221250.0}, {"date": "2025-12-23", "close": 0.25, "volume": 69181.0}, {"date": "2025-12-24", "close": 0.245, "volume": 53652.0}, {"date": "2025-12-29", "close": 0.26, "volume": 137074.0}, {"date": "2025-12-30", "close": 0.27, "volume": 112473.0}, {"date": "2025-12-31", "close": 0.28, "volume": 145387.0}, {"date": "2026-01-02", "close": 0.285, "volume": 147961.0}, {"date": "2026-01-05", "close": 0.28, "volume": 53873.0}, {"date": "2026-01-06", "close": 0.295, "volume": 65780.0}, {"date": "2026-01-07", "close": 0.3, "volume": 107105.0}, {"date": "2026-01-08", "close": 0.305, "volume": 188875.0}, {"date": "2026-01-09", "close": 0.31, "volume": 133825.0}, {"date": "2026-01-12", "close": 0.3, "volume": 80964.0}, {"date": "2026-01-13", "close": 0.3, "volume": 47284.0}, {"date": "2026-01-14", "close": 0.26, "volume": 2570780.0}, {"date": "2026-01-15", "close": 0.255, "volume": 383060.0}, {"date": "2026-01-16", "close": 0.255, "volume": 182266.0}, {"date": "2026-01-19", "close": 0.2425, "volume": 324144.0}, {"date": "2026-01-20", "close": 0.25, "volume": 445736.0}, {"date": "2026-01-21", "close": 0.27, "volume": 623761.0}, {"date": "2026-01-22", "close": 0.265, "volume": 91394.0}, {"date": "2026-01-23", "close": 0.27, "volume": 212656.0}, {"date": "2026-01-27", "close": 0.275, "volume": 431867.0}, {"date": "2026-01-28", "close": 0.26, "volume": 177575.0}, {"date": "2026-01-29", "close": 0.26, "volume": 50396.0}, {"date": "2026-01-30", "close": 0.25, "volume": 162879.0}, {"date": "2026-02-02", "close": 0.25, "volume": 151261.0}, {"date": "2026-02-03", "close": 0.255, "volume": 244215.0}, {"date": "2026-02-04", "close": 0.25, "volume": 12699.0}, {"date": "2026-02-05", "close": 0.24, "volume": 369905.0}, {"date": "2026-02-06", "close": 0.225, "volume": 95732.0}, {"date": "2026-02-11", "close": 0.21, "volume": 514771.0}, {"date": "2026-02-12", "close": 0.205, "volume": 130902.0}, {"date": "2026-02-13", "close": 0.205, "volume": 232074.0}, {"date": "2026-02-16", "close": 0.195, "volume": 746319.0}, {"date": "2026-02-17", "close": 0.19, "volume": 175659.0}, {"date": "2026-02-18", "close": 0.185, "volume": 535066.0}, {"date": "2026-02-19", "close": 0.195, "volume": 223249.0}, {"date": "2026-02-20", "close": 0.2, "volume": 135266.0}, {"date": "2026-02-23", "close": 0.205, "volume": 249716.0}, {"date": "2026-02-24", "close": 0.21, "volume": 83989.0}, {"date": "2026-02-25", "close": 0.2, "volume": 149813.0}, {"date": "2026-02-26", "close": 0.195, "volume": 115581.0}, {"date": "2026-02-27", "close": 0.195, "volume": 148615.0}, {"date": "2026-03-02", "close": 0.2, "volume": 910860.0}, {"date": "2026-03-03", "close": 0.2, "volume": 330738.0}, {"date": "2026-03-04", "close": 0.195, "volume": 361001.0}, {"date": "2026-03-05", "close": 0.2, "volume": 95636.0}, {"date": "2026-03-06", "close": 0.19, "volume": 347114.0}, {"date": "2026-03-09", "close": 0.19, "volume": 40600.0}, {"date": "2026-03-10", "close": 0.195, "volume": 119332.0}, {"date": "2026-03-11", "close": 0.2, "volume": 56832.0}, {"date": "2026-03-12", "close": 0.195, "volume": 62899.0}, {"date": "2026-03-13", "close": 0.19, "volume": 278223.0}, {"date": "2026-03-16", "close": 0.17, "volume": 778497.0}, {"date": "2026-03-17", "close": 0.18, "volume": 45793.0}, {"date": "2026-03-18", "close": 0.19, "volume": 76860.0}, {"date": "2026-03-19", "close": 0.175, "volume": 181111.0}, {"date": "2026-03-20", "close": 0.195, "volume": 113476.0}, {"date": "2026-03-23", "close": 0.17, "volume": 262255.0}, {"date": "2026-03-24", "close": 0.2, "volume": 229467.0}, {"date": "2026-03-25", "close": 0.2, "volume": 95669.0}, {"date": "2026-03-26", "close": 0.2, "volume": 126240.0}, {"date": "2026-03-27", "close": 0.18, "volume": 71234.0}, {"date": "2026-03-30", "close": 0.17, "volume": 394552.0}, {"date": "2026-03-31", "close": 0.185, "volume": 100855.0}, {"date": "2026-04-01", "close": 0.18, "volume": 52438.0}, {"date": "2026-04-02", "close": 0.19, "volume": 107320.0}, {"date": "2026-04-07", "close": 0.165, "volume": 286463.0}, {"date": "2026-04-08", "close": 0.165, "volume": 211648.0}, {"date": "2026-04-09", "close": 0.175, "volume": 33335.0}, {"date": "2026-04-10", "close": 0.185, "volume": 18472.0}, {"date": "2026-04-13", "close": 0.17, "volume": 37285.0}, {"date": "2026-04-14", "close": 0.17, "volume": 368721.0}, {"date": "2026-04-15", "close": 0.18, "volume": 572388.0}, {"date": "2026-04-16", "close": 0.17, "volume": 344482.0}, {"date": "2026-04-17", "close": 0.17, "volume": 92271.0}, {"date": "2026-04-20", "close": 0.17, "volume": 26000.0}, {"date": "2026-04-21", "close": 0.17, "volume": 120287.0}, {"date": "2026-04-22", "close": 0.18, "volume": 38968.0}, {"date": "2026-04-23", "close": 0.175, "volume": 41318.0}, {"date": "2026-04-24", "close": 0.1725, "volume": 41390.0}, {"date": "2026-04-27", "close": 0.17, "volume": 306035.0}, {"date": "2026-04-28", "close": 0.19, "volume": 1118232.0}, {"date": "2026-04-29", "close": 0.195, "volume": 349240.0}, {"date": "2026-04-30", "close": 0.195, "volume": 38395.0}, {"date": "2026-05-01", "close": 0.185, "volume": 140087.0}, {"date": "2026-05-04", "close": 0.19, "volume": 78209.0}, {"date": "2026-05-05", "close": 0.185, "volume": 193122.0}, {"date": "2026-05-06", "close": 0.18, "volume": 69971.0}, {"date": "2026-05-07", "close": 0.19, "volume": 474643.0}, {"date": "2026-05-08", "close": 0.185, "volume": 97199.0}, {"date": "2026-05-11", "close": 0.185, "volume": 88023.0}, {"date": "2026-05-12", "close": 0.18, "volume": 29470.0}, {"date": "2026-05-13", "close": 0.175, "volume": 31386.0}, {"date": "2026-05-14", "close": 0.18, "volume": 35630.0}, {"date": "2026-05-15", "close": 0.175, "volume": 103666.0}, {"date": "2026-05-18", "close": 0.185, "volume": 76011.0}, {"date": "2026-05-19", "close": 0.175, "volume": 192027.0}, {"date": "2026-05-20", "close": 0.17, "volume": 441589.0}, {"date": "2026-05-21", "close": 0.185, "volume": 351870.0}, {"date": "2026-05-22", "close": 0.175, "volume": 99673.0}, {"date": "2026-05-25", "close": 0.17, "volume": 146790.0}, {"date": "2026-05-26", "close": 0.175, "volume": 133716.0}, {"date": "2026-05-27", "close": 0.165, "volume": 588788.0}, {"date": "2026-05-28", "close": 0.17, "volume": 73043.0}, {"date": "2026-05-29", "close": 0.165, "volume": 444404.0}, {"date": "2026-06-01", "close": 0.17, "volume": 475743.0}, {"date": "2026-06-02", "close": 0.165, "volume": 60162.0}, {"date": "2026-06-03", "close": 0.17, "volume": 524673.0}, {"date": "2026-06-04", "close": 0.16, "volume": 11100.0}, {"date": "2026-06-05", "close": 0.165, "volume": 143225.0}, {"date": "2026-06-09", "close": 0.155, "volume": 224858.0}, {"date": "2026-06-10", "close": 0.15, "volume": 123939.0}, {"date": "2026-06-11", "close": 0.15, "volume": 44162.0}, {"date": "2026-06-12", "close": 0.15, "volume": 345922.0}, {"date": "2026-06-15", "close": 0.145, "volume": 78794.0}, {"date": "2026-06-16", "close": 0.14, "volume": 144452.0}, {"date": "2026-06-17", "close": 0.14, "volume": 100805.0}, {"date": "2026-06-18", "close": 0.135, "volume": 132289.0}, {"date": "2026-06-19", "close": 0.145, "volume": 138337.0}, {"date": "2026-06-22", "close": 0.13, "volume": 672481.0}, {"date": "2026-06-23", "close": 0.115, "volume": 608019.0}, {"date": "2026-06-24", "close": 0.11, "volume": 1441185.0}, {"date": "2026-06-25", "close": 0.105, "volume": 617861.0}, {"date": "2026-06-26", "close": 0.105, "volume": 567261.0}, {"date": "2026-06-29", "close": 0.105, "volume": 271622.0}, {"date": "2026-06-30", "close": 0.105, "volume": 625975.0}, {"date": "2026-07-01", "close": 0.105, "volume": 265159.0}, {"date": "2026-07-02", "close": 0.115, "volume": 57905.0}, {"date": "2026-07-03", "close": 0.115, "volume": 465769.0}, {"date": "2026-07-06", "close": 0.12, "volume": 892334.0}, {"date": "2026-07-07", "close": 0.105, "volume": 21623.0}, {"date": "2026-07-08", "close": 0.105, "volume": 505671.0}, {"date": "2026-07-09", "close": 0.105, "volume": 73343.0}, {"date": "2026-07-10", "close": 0.115, "volume": 162936.0}, {"date": "2026-07-13", "close": 0.11, "volume": 242436.0}, {"date": "2026-07-14", "close": 0.115, "volume": 420716.0}, {"date": "2026-07-15", "close": 0.125, "volume": 118633.0}, {"date": "2026-07-16", "close": 0.125, "volume": 46459.0}, {"date": "2026-07-17", "close": 0.125, "volume": 450124.0}, {"date": "2026-07-20", "close": 0.125, "volume": 45441.0}, {"date": "2026-07-21", "close": 0.125, "volume": 37631.0}, {"date": "2026-07-22", "close": 0.13, "volume": 3883.0}, {"date": "2026-07-23", "close": 0.115, "volume": 390163.0}, {"date": "2026-07-24", "close": 0.12, "volume": 6637.0}, {"date": "2026-07-27", "close": 0.115, "volume": 24201.0}, {"date": "2026-07-28", "close": 0.11, "volume": 12902.0}, {"date": "2026-07-29", "close": 0.105, "volume": 191316.0}, {"date": "2026-07-31", "close": 0.115, "volume": 76521.0}, {"date": "2026-08-03", "close": 0.125, "volume": 4631.0}, {"date": "2026-08-04", "close": 0.115, "volume": 6038.0}, {"date": "2026-08-05", "close": 0.12, "volume": 284427.0}, {"date": "2026-08-06", "close": 0.115, "volume": 148756.0}, {"date": "2026-08-07", "close": 0.11, "volume": 422079.0}, {"date": "2026-08-10", "close": 0.11, "volume": 300669.0}, {"date": "2026-08-11", "close": 0.11, "volume": 155545.0}, {"date": "2026-08-12", "close": 0.11, "volume": 362791.0}, {"date": "2026-08-13", "close": 0.105, "volume": 284902.0}, {"date": "2026-08-14", "close": 0.105, "volume": 451617.0}, {"date": "2026-08-17", "close": 0.1, "volume": 238433.0}, {"date": "2026-08-18", "close": 0.098, "volume": 394482.0}, {"date": "2026-08-19", "close": 0.092, "volume": 210991.0}, {"date": "2026-08-20", "close": 0.094, "volume": 476389.0}, {"date": "2026-08-21", "close": 0.096, "volume": 126849.0}, {"date": "2026-08-24", "close": 0.1, "volume": 424287.0}, {"date": "2026-08-25", "close": 0.11, "volume": 964252.0}, {"date": "2026-08-26", "close": 0.11, "volume": 104228.0}, {"date": "2026-08-27", "close": 0.105, "volume": 1065069.0}, {"date": "2026-08-28", "close": 0.12, "volume": 21009.0}, {"date": "2026-08-31", "close": 0.125, "volume": 278737.0}, {"date": "2026-09-01", "close": 0.135, "volume": 867119.0}, {"date": "2026-09-02", "close": 0.115, "volume": 162724.0}, {"date": "2026-09-03", "close": 0.125, "volume": 238471.0}, {"date": "2026-09-04", "close": 0.125, "volume": 180253.0}, {"date": "2026-09-07", "close": 0.135, "volume": 352013.0}, {"date": "2026-09-08", "close": 0.14, "volume": 241738.0}, {"date": "2026-09-09", "close": 0.14, "volume": 385156.0}, {"date": "2026-09-10", "close": 0.13, "volume": 200285.0}, {"date": "2026-09-11", "close": 0.135, "volume": 18145.0}, {"date": "2026-09-14", "close": 0.135, "volume": 18503.0}, {"date": "2026-09-15", "close": 0.12, "volume": 217395.0}, {"date": "2026-09-16", "close": 0.125, "volume": 34875.0}, {"date": "2026-09-17", "close": 0.12, "volume": 7500.0}, {"date": "2026-09-18", "close": 0.12, "volume": 8077.0}], "refreshing": true}