{"ticker": "IPT", "overview": {"name": "Impact Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPT", "has_prices": true, "as_of": "2026-11-02", "last": 0.024, "prev_close": 0.023, "change": 0.0010000000000000009, "change_pct": 0.04347826086956526, "session_volume": 369003.0, "vwap_5": 0.023068021851587045, "vwap_20": 0.023270090675363828, "vwap_60": 0.0294128428411427, "vwap_250": 0.04907331484109284, "high_52w": 0.073, "low_52w": 0.021, "avg_volume_20": 341812.8, "sessions": 400, "market_cap": {"value": 14986730.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158783", "src": "ASX", "ticker": "IPT", "cik": "", "company": "Impact Minerals Limited", "company_raw": "Impact Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158783", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6697}, {"id": "ASX-03144592", "src": "ASX", "ticker": "IPT", "cik": "", "company": "Impact Minerals Limited", "company_raw": "Impact Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144592", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51337}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Griffith Jones", "notice_type": "FINAL", "direct_shares": 2000000.0, "indirect_shares": 1003963.0, "indirect_account": "Image Interpretation Technologies Pty Ltd", "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140533-6A1345982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James David McKerlie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098928-6A1328966", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/ipt", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/ipt", "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": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/ipt", "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": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/ipt", "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": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/ipt", "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": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/ipt", "needs_ocr": 0}], "directors": [{"name": "James David McKerlie", "first_seen": "2026-06-10", "last_seen": "2026-06-10", "status": "current", "notices": 1}, {"name": "Michael Griffith Jones", "first_seen": "2026-09-27", "last_seen": "2026-09-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156565-6A1353038"}, {"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156561-6A1353034"}, {"date": "2026-10-29", "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/2924-03155468-6A1352488"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155466-6A1352486"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155465-6A1352485"}], "performance": {"ticker": "IPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-11-29", "close": 2.09183229, "volume": 142950.0}, {"date": "2006-11-30", "close": 2.31436764, "volume": 79748.0}, {"date": "2006-12-01", "close": 2.58141006, "volume": 54648.0}, {"date": "2006-12-04", "close": 2.40338178, "volume": 35723.0}, {"date": "2006-12-05", "close": 2.26986057, "volume": 37325.0}, {"date": "2006-12-06", "close": 2.2253535, "volume": 11009.0}, {"date": "2006-12-07", "close": 2.09183229, "volume": 15602.0}, {"date": "2006-12-08", "close": 2.26986057, "volume": 55497.0}, {"date": "2006-12-11", "close": 2.44788885, "volume": 35421.0}, {"date": "2006-12-12", "close": 2.75943834, "volume": 71142.0}, {"date": "2006-12-13", "close": 2.49239592, "volume": 55026.0}, {"date": "2006-12-14", "close": 2.40338178, "volume": 7518.0}, {"date": "2006-12-15", "close": 2.58141006, "volume": 17004.0}, {"date": "2006-12-18", "close": 2.40338178, "volume": 10167.0}, {"date": "2006-12-19", "close": 2.40338178, "volume": 20644.0}, {"date": "2006-12-20", "close": 2.31436764, "volume": 6313.0}, {"date": "2006-12-21", "close": 2.26986057, "volume": 10196.0}, {"date": "2006-12-22", "close": 2.40338178, "volume": 24637.0}, {"date": "2006-12-27", "close": 2.49239592, "volume": 449.0}, {"date": "2006-12-28", "close": 2.58141006, "volume": 6179.0}, {"date": "2006-12-29", "close": 2.53690299, "volume": 81785.0}, {"date": "2007-01-02", "close": 2.53690299, "volume": 16014.0}, {"date": "2007-01-03", "close": 2.40338178, "volume": 9268.0}, {"date": "2007-01-04", "close": 2.2253535, "volume": 85076.0}, {"date": "2007-01-05", "close": 2.26986057, "volume": 15436.0}, {"date": "2007-01-08", "close": 2.2253535, "volume": 12245.0}, {"date": "2007-01-09", "close": 2.2253535, "volume": 1797.0}, {"date": "2007-01-10", "close": 2.26986057, "volume": 18958.0}, {"date": "2007-01-11", "close": 2.31436764, "volume": 8987.0}, {"date": "2007-01-12", "close": 2.2253535, "volume": 16514.0}, {"date": "2007-01-15", "close": 2.26986057, "volume": 5344.0}, {"date": "2007-01-16", "close": 2.2253535, "volume": 5441.0}, {"date": "2007-01-17", "close": 2.2253535, "volume": 12635.0}, {"date": "2007-01-19", "close": 2.2253535, "volume": 2918.0}, {"date": "2007-01-22", "close": 2.2253535, "volume": 1643.0}, {"date": "2007-01-23", "close": 2.13633936, "volume": 25656.0}, {"date": "2007-01-24", "close": 2.26986057, "volume": 6741.0}, {"date": "2007-01-25", "close": 2.2253535, "volume": 3932.0}, {"date": "2007-01-29", "close": 2.2253535, "volume": 11770.0}, {"date": "2007-01-30", "close": 2.2253535, "volume": 5617.0}, {"date": "2007-01-31", "close": 2.2253535, "volume": 7190.0}, {"date": "2007-02-01", "close": 2.18084643, "volume": 10223.0}, {"date": "2007-02-02", "close": 2.09183229, "volume": 6741.0}, {"date": "2007-02-05", "close": 2.18084643, "volume": 8859.0}, {"date": "2007-02-06", "close": 2.18084643, "volume": 5832.0}, {"date": "2007-02-07", "close": 2.18084643, "volume": 1460.0}, {"date": "2007-02-08", "close": 2.13633936, "volume": 3230.0}, {"date": "2007-02-09", "close": 2.13633936, "volume": 26625.0}, {"date": "2007-02-12", "close": 2.13633936, "volume": 4606.0}, {"date": "2007-02-13", "close": 2.35887471, "volume": 42793.0}, {"date": "2007-02-14", "close": 2.40338178, "volume": 16121.0}, {"date": "2007-02-15", "close": 2.26986057, "volume": 17591.0}, {"date": "2007-02-16", "close": 2.44788885, "volume": 29565.0}, {"date": "2007-02-19", "close": 2.44788885, "volume": 3668.0}, {"date": "2007-02-20", "close": 2.58141006, "volume": 331632.0}, {"date": "2007-02-21", "close": 2.44788885, "volume": 90224.0}, {"date": "2007-02-22", "close": 2.31436764, "volume": 37678.0}, {"date": "2007-02-23", "close": 2.44788885, "volume": 8763.0}, {"date": "2007-02-26", "close": 2.53690299, "volume": 12908.0}, {"date": "2007-02-27", "close": 2.58141006, "volume": 5932.0}, {"date": "2007-02-28", "close": 2.31436764, "volume": 42879.0}, {"date": "2007-03-01", "close": 2.31436764, "volume": 2247.0}, {"date": "2007-03-02", "close": 2.13633936, "volume": 29667.0}, {"date": "2007-03-05", "close": 2.18084643, "volume": 4775.0}, {"date": "2007-03-06", "close": 2.2253535, "volume": 28928.0}, {"date": "2007-03-07", "close": 2.40338178, "volume": 2714.0}, {"date": "2007-03-08", "close": 2.40338178, "volume": 5112.0}, {"date": "2007-03-09", "close": 2.40338178, "volume": 6179.0}, {"date": "2007-03-12", "close": 2.35887471, "volume": 4239.0}, {"date": "2007-03-13", "close": 2.35887471, "volume": 11234.0}, {"date": "2007-03-14", "close": 2.31436764, "volume": 40378.0}, {"date": "2007-03-15", "close": 2.40338178, "volume": 6153.0}, {"date": "2007-03-16", "close": 2.40338178, "volume": 4494.0}, {"date": "2007-03-19", "close": 2.40338178, "volume": 7037.0}, {"date": "2007-03-21", "close": 2.40338178, "volume": 2809.0}, {"date": "2007-03-22", "close": 2.53690299, "volume": 7151.0}, {"date": "2007-03-26", "close": 2.53690299, "volume": 1348.0}, {"date": "2007-03-27", "close": 2.49239592, "volume": 8426.0}, {"date": "2007-03-28", "close": 2.80394541, "volume": 25754.0}, {"date": "2007-03-29", "close": 2.44788885, "volume": 2438.0}, {"date": "2007-03-30", "close": 2.35887471, "volume": 8987.0}, {"date": "2007-04-02", "close": 2.75943834, "volume": 19123.0}, {"date": "2007-04-03", "close": 2.98197369, "volume": 35275.0}, {"date": "2007-04-04", "close": 2.75943834, "volume": 20223.0}, {"date": "2007-04-05", "close": 2.84845248, "volume": 3283.0}, {"date": "2007-04-10", "close": 3.02648076, "volume": 52351.0}, {"date": "2007-04-11", "close": 3.38253732, "volume": 56950.0}, {"date": "2007-04-12", "close": 3.20450904, "volume": 9408.0}, {"date": "2007-04-13", "close": 3.1154949, "volume": 12053.0}, {"date": "2007-04-16", "close": 3.20450904, "volume": 22098.0}, {"date": "2007-04-17", "close": 3.29352318, "volume": 356377.0}, {"date": "2007-04-18", "close": 3.02648076, "volume": 19668.0}, {"date": "2007-04-19", "close": 2.84845248, "volume": 20062.0}, {"date": "2007-04-20", "close": 2.84845248, "volume": 24890.0}, {"date": "2007-04-23", "close": 2.89295955, "volume": 5713.0}, {"date": "2007-04-24", "close": 2.84845248, "volume": 1917.0}, {"date": "2007-04-26", "close": 2.93746662, "volume": 11936.0}, {"date": "2007-04-27", "close": 2.53690299, "volume": 16065.0}, {"date": "2007-04-30", "close": 2.6704242, "volume": 5774.0}, {"date": "2007-05-01", "close": 2.44788885, "volume": 15054.0}, {"date": "2007-05-02", "close": 2.44788885, "volume": 12975.0}, {"date": "2007-05-03", "close": 2.40338178, "volume": 955.0}, {"date": "2007-05-04", "close": 2.40338178, "volume": 1067.0}, {"date": "2007-05-07", "close": 2.40338178, "volume": 16225.0}, {"date": "2007-05-08", "close": 2.58141006, "volume": 9962.0}, {"date": "2007-05-09", "close": 2.58141006, "volume": 8455.0}, {"date": "2007-05-10", "close": 2.93746662, "volume": 24250.0}, {"date": "2007-05-11", "close": 2.6704242, "volume": 6965.0}, {"date": "2007-05-14", "close": 2.6704242, "volume": 185.0}, {"date": "2007-05-15", "close": 2.6704242, "volume": 9420.0}, {"date": "2007-05-16", "close": 2.49239592, "volume": 6741.0}, {"date": "2007-05-17", "close": 2.53690299, "volume": 786.0}, {"date": "2007-05-18", "close": 2.49239592, "volume": 6872.0}, {"date": "2007-05-22", "close": 2.6704242, "volume": 30654.0}, {"date": "2007-05-23", "close": 2.71493127, "volume": 32017.0}, {"date": "2007-05-24", "close": 2.71493127, "volume": 5112.0}, {"date": "2007-05-25", "close": 2.71493127, "volume": 10672.0}, {"date": "2007-05-28", "close": 2.58141006, "volume": 23610.0}, {"date": "2007-05-29", "close": 2.49239592, "volume": 6741.0}, {"date": "2007-05-30", "close": 2.40338178, "volume": 47810.0}, {"date": "2007-05-31", "close": 2.35887471, "volume": 33703.0}, {"date": "2007-06-01", "close": 2.26986057, "volume": 18406.0}, {"date": "2007-06-04", "close": 2.26986057, "volume": 3820.0}, {"date": "2007-06-05", "close": 2.35887471, "volume": 9816.0}, {"date": "2007-06-06", "close": 2.40338178, "volume": 20547.0}, {"date": "2007-06-07", "close": 2.35887471, "volume": 1213.0}, {"date": "2007-06-08", "close": 2.18084643, "volume": 28085.0}, {"date": "2007-06-12", "close": 2.2253535, "volume": 11105.0}, {"date": "2007-06-13", "close": 2.2253535, "volume": 1103.0}, {"date": "2007-06-14", "close": 2.18084643, "volume": 21907.0}, {"date": "2007-06-15", "close": 2.58141006, "volume": 42150.0}, {"date": "2007-06-18", "close": 2.35887471, "volume": 20857.0}, {"date": "2007-06-19", "close": 2.44788885, "volume": 26608.0}, {"date": "2007-06-20", "close": 2.49239592, "volume": 42370.0}, {"date": "2007-06-21", "close": 2.75943834, "volume": 8437.0}, {"date": "2007-06-22", "close": 2.80394541, "volume": 12403.0}, {"date": "2007-06-25", "close": 3.16000197, "volume": 49411.0}, {"date": "2007-06-26", "close": 3.20450904, "volume": 19491.0}, {"date": "2007-06-27", "close": 3.1154949, "volume": 15795.0}, {"date": "2007-06-28", "close": 3.1154949, "volume": 11282.0}, {"date": "2007-06-29", "close": 2.93746662, "volume": 40098.0}, {"date": "2007-07-02", "close": 2.6704242, "volume": 18480.0}, {"date": "2007-07-03", "close": 2.6704242, "volume": 8411.0}, {"date": "2007-07-04", "close": 2.53690299, "volume": 10111.0}, {"date": "2007-07-05", "close": 2.53690299, "volume": 6656.0}, {"date": "2007-07-06", "close": 2.44788885, "volume": 7963.0}, {"date": "2007-07-09", "close": 2.49239592, "volume": 3146.0}, {"date": "2007-07-10", "close": 2.6704242, "volume": 29792.0}, {"date": "2007-07-11", "close": 2.53690299, "volume": 10673.0}, {"date": "2007-07-12", "close": 2.58141006, "volume": 6212.0}, {"date": "2007-07-13", "close": 2.53690299, "volume": 5280.0}, {"date": "2007-07-16", "close": 2.49239592, "volume": 16594.0}, {"date": "2007-07-17", "close": 2.44788885, "volume": 9749.0}, {"date": "2007-07-18", "close": 2.40338178, "volume": 5283.0}, {"date": "2007-07-19", "close": 2.62591713, "volume": 281.0}, {"date": "2007-07-20", "close": 2.40338178, "volume": 9324.0}, {"date": "2007-07-23", "close": 2.49239592, "volume": 7695.0}, {"date": "2007-07-24", "close": 2.62591713, "volume": 5235.0}, {"date": "2007-07-25", "close": 2.62591713, "volume": 2134.0}, {"date": "2007-07-26", "close": 2.6704242, "volume": 9830.0}, {"date": "2007-07-27", "close": 2.84845248, "volume": 29209.0}, {"date": "2007-07-30", "close": 2.58141006, "volume": 4758.0}, {"date": "2007-07-31", "close": 2.58141006, "volume": 2247.0}, {"date": "2007-08-01", "close": 2.44788885, "volume": 6179.0}, {"date": "2007-08-03", "close": 2.40338178, "volume": 30967.0}, {"date": "2007-08-06", "close": 2.35887471, "volume": 14629.0}, {"date": "2007-08-07", "close": 2.40338178, "volume": 7317.0}, {"date": "2007-08-08", "close": 2.31436764, "volume": 14267.0}, {"date": "2007-08-10", "close": 2.18084643, "volume": 8721.0}, {"date": "2007-08-13", "close": 2.09183229, "volume": 6453.0}, {"date": "2007-08-14", "close": 2.09183229, "volume": 243.0}, {"date": "2007-08-15", "close": 1.91380401, "volume": 15079.0}, {"date": "2007-08-16", "close": 1.69126866, "volume": 24656.0}, {"date": "2007-08-17", "close": 1.86929694, "volume": 8369.0}, {"date": "2007-08-20", "close": 1.73577573, "volume": 24766.0}, {"date": "2007-08-23", "close": 1.95831108, "volume": 4494.0}, {"date": "2007-08-24", "close": 1.91380401, "volume": 3370.0}, {"date": "2007-08-27", "close": 2.09183229, "volume": 562.0}, {"date": "2007-08-28", "close": 2.09183229, "volume": 5520.0}, {"date": "2007-08-29", "close": 1.95831108, "volume": 715.0}, {"date": "2007-08-30", "close": 2.18084643, "volume": 7490.0}, {"date": "2007-09-03", "close": 2.2253535, "volume": 13292.0}, {"date": "2007-09-04", "close": 2.2253535, "volume": 1705.0}, {"date": "2007-09-06", "close": 2.09183229, "volume": 2170.0}, {"date": "2007-09-11", "close": 2.18084643, "volume": 1854.0}, {"date": "2007-09-12", "close": 2.13633936, "volume": 6628.0}, {"date": "2007-09-14", "close": 2.13633936, "volume": 2247.0}, {"date": "2007-09-17", "close": 2.13633936, "volume": 1408.0}, {"date": "2007-09-19", "close": 2.04732522, "volume": 5168.0}, {"date": "2007-09-20", "close": 1.95831108, "volume": 1705.0}, {"date": "2007-09-21", "close": 2.00281815, "volume": 1513.0}, {"date": "2007-09-24", "close": 1.86929694, "volume": 786.0}, {"date": "2007-09-25", "close": 1.69126866, "volume": 25056.0}, {"date": "2007-09-27", "close": 1.95831108, "volume": 5617.0}, {"date": "2007-09-28", "close": 1.69126866, "volume": 727.0}, {"date": "2007-10-01", "close": 1.7802828, "volume": 2247.0}, {"date": "2007-10-02", "close": 1.7802828, "volume": 3879.0}, {"date": "2007-10-03", "close": 1.86929694, "volume": 2247.0}, {"date": "2007-10-04", "close": 1.64676159, "volume": 3033.0}, {"date": "2007-10-05", "close": 1.7802828, "volume": 4494.0}, {"date": "2007-10-08", "close": 1.95831108, "volume": 11971.0}, {"date": "2007-10-10", "close": 2.00281815, "volume": 2809.0}, {"date": "2007-10-11", "close": 1.95831108, "volume": 4157.0}, {"date": "2007-10-12", "close": 1.86929694, "volume": 7632.0}, {"date": "2007-10-15", "close": 1.7802828, "volume": 16909.0}, {"date": "2007-10-16", "close": 1.7802828, "volume": 8987.0}, {"date": "2007-10-17", "close": 2.00281815, "volume": 8633.0}, {"date": "2007-10-18", "close": 2.09183229, "volume": 20581.0}, {"date": "2007-10-19", "close": 1.95831108, "volume": 3370.0}, {"date": "2007-10-22", "close": 2.00281815, "volume": 7859.0}, {"date": "2007-10-23", "close": 2.00281815, "volume": 679.0}, {"date": "2007-10-24", "close": 1.86929694, "volume": 1123.0}, {"date": "2007-10-26", "close": 1.86929694, "volume": 562.0}, {"date": "2007-10-29", "close": 1.86929694, "volume": 11234.0}, {"date": "2007-10-31", "close": 1.95831108, "volume": 24915.0}, {"date": "2007-11-01", "close": 1.69126866, "volume": 2809.0}, {"date": "2007-11-05", "close": 1.7802828, "volume": 5786.0}, {"date": "2007-11-07", "close": 1.7802828, "volume": 8538.0}, {"date": "2007-11-08", "close": 1.64676159, "volume": 13481.0}, {"date": "2007-11-09", "close": 1.82478987, "volume": 1797.0}, {"date": "2007-11-12", "close": 1.82478987, "volume": 562.0}, {"date": "2007-11-13", "close": 1.95831108, "volume": 4188.0}, {"date": "2007-11-14", "close": 1.73577573, "volume": 8987.0}, {"date": "2007-11-16", "close": 1.7802828, "volume": 3293.0}, {"date": "2007-11-20", "close": 1.73577573, "volume": 9077.0}, {"date": "2007-11-21", "close": 1.7802828, "volume": 3707.0}, {"date": "2007-11-22", "close": 1.7802828, "volume": 2809.0}, {"date": "2007-11-23", "close": 1.73577573, "volume": 1123.0}, {"date": "2007-11-26", "close": 1.7802828, "volume": 802.0}, {"date": "2007-11-27", "close": 1.7802828, "volume": 3370.0}, {"date": "2007-11-28", "close": 1.7802828, "volume": 1679.0}, {"date": "2007-11-29", "close": 1.7802828, "volume": 4494.0}, {"date": "2007-11-30", "close": 1.7802828, "volume": 17020.0}, {"date": "2007-12-03", "close": 1.7802828, "volume": 8931.0}, {"date": "2007-12-05", "close": 1.86929694, "volume": 16851.0}, {"date": "2007-12-07", "close": 1.86929694, "volume": 1034.0}, {"date": "2007-12-10", "close": 1.86929694, "volume": 1269.0}, {"date": "2007-12-11", "close": 1.86929694, "volume": 5279.0}, {"date": "2007-12-12", "close": 1.64676159, "volume": 2809.0}, {"date": "2007-12-20", "close": 1.3352121, "volume": 2809.0}, {"date": "2007-12-27", "close": 1.51324038, "volume": 2247.0}, {"date": "2007-12-28", "close": 1.64676159, "volume": 562.0}, {"date": "2008-01-03", "close": 1.64676159, "volume": 2022.0}, {"date": "2008-01-07", "close": 1.51324038, "volume": 1123.0}, {"date": "2008-01-08", "close": 1.51324038, "volume": 562.0}, {"date": "2008-01-09", "close": 1.37971917, "volume": 337.0}, {"date": "2008-01-11", "close": 1.3352121, "volume": 5617.0}, {"date": "2008-01-16", "close": 1.3352121, "volume": 13481.0}, {"date": "2008-01-17", "close": 1.51324038, "volume": 337.0}, {"date": "2008-01-18", "close": 1.3352121, "volume": 8426.0}, {"date": "2008-01-22", "close": 1.24619796, "volume": 9234.0}, {"date": "2008-01-23", "close": 1.15718382, "volume": 2247.0}, {"date": "2008-01-29", "close": 1.24619796, "volume": 674.0}, {"date": "2008-01-30", "close": 1.24619796, "volume": 6741.0}, {"date": "2008-01-31", "close": 1.24619796, "volume": 786.0}, {"date": "2008-02-01", "close": 1.24619796, "volume": 1123.0}, {"date": "2008-02-04", "close": 1.24619796, "volume": 562.0}, {"date": "2008-02-06", "close": 1.24619796, "volume": 1685.0}, {"date": "2008-02-08", "close": 1.20169089, "volume": 899.0}, {"date": "2008-02-11", "close": 1.15718382, "volume": 13930.0}, {"date": "2008-02-12", "close": 1.24619796, "volume": 674.0}, {"date": "2008-02-14", "close": 1.24619796, "volume": 961.0}, {"date": "2008-02-19", "close": 1.29070503, "volume": 562.0}, {"date": "2008-02-21", "close": 1.29070503, "volume": 3932.0}, {"date": "2008-02-27", "close": 1.20169089, "volume": 3932.0}, {"date": "2008-03-03", "close": 1.24619796, "volume": 499.0}, {"date": "2008-03-04", "close": 1.20169089, "volume": 11234.0}, {"date": "2008-03-05", "close": 1.24619796, "volume": 1910.0}, {"date": "2008-03-06", "close": 1.20169089, "volume": 2022.0}, {"date": "2008-03-10", "close": 1.15718382, "volume": 775.0}, {"date": "2008-03-11", "close": 1.15718382, "volume": 4730.0}, {"date": "2008-03-13", "close": 0.97915554, "volume": 562.0}, {"date": "2008-03-14", "close": 1.3352121, "volume": 5364.0}, {"date": "2008-03-18", "close": 1.15718382, "volume": 16367.0}, {"date": "2008-03-19", "close": 1.15718382, "volume": 485.0}, {"date": "2008-03-31", "close": 1.15718382, "volume": 1298.0}, {"date": "2008-04-03", "close": 1.24619796, "volume": 5904.0}, {"date": "2008-04-23", "close": 1.15718382, "volume": 674.0}, {"date": "2008-04-24", "close": 0.97915554, "volume": 393.0}, {"date": "2008-05-01", "close": 1.20169089, "volume": 3089.0}, {"date": "2008-05-02", "close": 1.24619796, "volume": 843.0}, {"date": "2008-05-05", "close": 1.20169089, "volume": 730.0}, {"date": "2008-05-12", "close": 1.06816968, "volume": 11122.0}, {"date": "2008-05-14", "close": 1.11267675, "volume": 16975.0}, {"date": "2008-05-15", "close": 1.02366261, "volume": 1348.0}, {"date": "2008-05-16", "close": 1.15718382, "volume": 15135.0}, {"date": "2008-05-19", "close": 1.24619796, "volume": 18488.0}, {"date": "2008-05-20", "close": 1.3352121, "volume": 15452.0}, {"date": "2008-05-21", "close": 1.51324038, "volume": 7415.0}, {"date": "2008-05-22", "close": 1.51324038, "volume": 11641.0}, {"date": "2008-05-23", "close": 1.37971917, "volume": 13183.0}, {"date": "2008-05-26", "close": 1.42422624, "volume": 7864.0}, {"date": "2008-05-28", "close": 1.51324038, "volume": 1460.0}, {"date": "2008-05-29", "close": 1.51324038, "volume": 786.0}, {"date": "2008-05-30", "close": 1.51324038, "volume": 786.0}, {"date": "2008-06-02", "close": 1.51324038, "volume": 4831.0}, {"date": "2008-06-04", "close": 1.42422624, "volume": 2247.0}, {"date": "2008-06-06", "close": 1.42422624, "volume": 453.0}, {"date": "2008-06-10", "close": 1.3352121, "volume": 1123.0}, {"date": "2008-06-11", "close": 1.3352121, "volume": 1685.0}, {"date": "2008-06-13", "close": 1.3352121, "volume": 2809.0}, {"date": "2008-06-18", "close": 1.3352121, "volume": 2247.0}, {"date": "2008-06-19", "close": 1.3352121, "volume": 5455.0}, {"date": "2008-06-20", "close": 1.3352121, "volume": 2247.0}, {"date": "2008-06-23", "close": 1.3352121, "volume": 2247.0}, {"date": "2008-06-27", "close": 1.24619796, "volume": 11234.0}, {"date": "2008-07-02", "close": 1.06816968, "volume": 3707.0}, {"date": "2008-07-03", "close": 1.24619796, "volume": 16851.0}, {"date": "2008-07-08", "close": 1.15718382, "volume": 12133.0}, {"date": "2008-07-09", "close": 1.15718382, "volume": 1685.0}, {"date": "2008-07-10", "close": 1.02366261, "volume": 8051.0}, {"date": "2008-07-14", "close": 1.24619796, "volume": 16851.0}, {"date": "2008-07-15", "close": 1.24619796, "volume": 6853.0}, {"date": "2008-07-16", "close": 1.02366261, "volume": 1685.0}, {"date": "2008-07-18", "close": 1.06816968, "volume": 1685.0}, {"date": "2008-07-21", "close": 1.06816968, "volume": 1685.0}, {"date": "2008-08-06", "close": 0.8901414, "volume": 674.0}, {"date": "2008-08-18", "close": 0.84563433, "volume": 2696.0}, {"date": "2008-08-19", "close": 0.8901414, "volume": 641.0}, {"date": "2008-08-25", "close": 0.8901414, "volume": 2660.0}, {"date": "2008-08-27", "close": 0.80112726, "volume": 1123.0}, {"date": "2008-09-03", "close": 0.93464847, "volume": 562.0}, {"date": "2008-09-04", "close": 0.93464847, "volume": 1123.0}, {"date": "2008-09-05", "close": 0.93464847, "volume": 7326.0}, {"date": "2008-09-15", "close": 0.93464847, "volume": 685.0}, {"date": "2008-09-16", "close": 0.97915554, "volume": 2921.0}, {"date": "2008-09-19", "close": 0.8901414, "volume": 5617.0}, {"date": "2008-09-22", "close": 0.84563433, "volume": 311.0}, {"date": "2008-09-23", "close": 0.80112726, "volume": 2696.0}, {"date": "2008-09-25", "close": 0.84563433, "volume": 6832.0}, {"date": "2008-09-26", "close": 0.84563433, "volume": 4402.0}, {"date": "2008-09-29", "close": 0.80112726, "volume": 5617.0}, {"date": "2008-10-03", "close": 0.62309898, "volume": 3279.0}, {"date": "2008-10-08", "close": 0.4450707, "volume": 521.0}, {"date": "2008-10-16", "close": 0.53408484, "volume": 1123.0}, {"date": "2008-10-17", "close": 0.53408484, "volume": 2809.0}, {"date": "2008-10-20", "close": 0.4450707, "volume": 20896.0}, {"date": "2008-10-27", "close": 0.4450707, "volume": 5617.0}, {"date": "2008-10-28", "close": 0.4450707, "volume": 8426.0}, {"date": "2008-10-29", "close": 0.4450707, "volume": 2809.0}, {"date": "2008-11-03", "close": 0.4450707, "volume": 1404.0}, {"date": "2008-11-05", "close": 0.4450707, "volume": 16851.0}, {"date": "2008-11-07", "close": 0.4450707, "volume": 3370.0}, {"date": "2008-11-11", "close": 0.4450707, "volume": 3370.0}, {"date": "2008-11-13", "close": 0.4450707, "volume": 3370.0}, {"date": "2008-11-17", "close": 0.4450707, "volume": 2247.0}, {"date": "2008-11-25", "close": 0.4450707, "volume": 1123.0}, {"date": "2008-12-19", "close": 0.4450707, "volume": 5617.0}, {"date": "2009-01-14", "close": 0.40056363, "volume": 2247.0}, {"date": "2009-01-27", "close": 0.35605656, "volume": 2247.0}, {"date": "2009-02-04", "close": 0.13352121, "volume": 5617.0}, {"date": "2009-02-11", "close": 0.231436764, "volume": 2809.0}, {"date": "2009-02-18", "close": 0.275943834, "volume": 2809.0}, {"date": "2009-02-23", "close": 0.4450707, "volume": 11234.0}, {"date": "2009-02-24", "close": 0.4450707, "volume": 899.0}, {"date": "2009-03-10", "close": 0.4450707, "volume": 11234.0}, {"date": "2009-03-12", "close": 0.4450707, "volume": 225.0}, {"date": "2009-03-16", "close": 0.4450707, "volume": 5392.0}, {"date": "2009-03-17", "close": 0.53408484, "volume": 5617.0}, {"date": "2009-03-19", "close": 0.57859191, "volume": 5617.0}, {"date": "2009-03-24", "close": 0.57859191, "volume": 11234.0}, {"date": "2009-03-25", "close": 0.57859191, "volume": 11234.0}, {"date": "2009-03-26", "close": 0.551887668, "volume": 1685.0}, {"date": "2009-04-09", "close": 0.53408484, "volume": 345541.0}, {"date": "2009-04-14", "close": 0.587493324, "volume": 14492.0}, {"date": "2009-04-15", "close": 0.498479184, "volume": 24941.0}, {"date": "2009-04-16", "close": 0.48957777, "volume": 33703.0}, {"date": "2009-04-17", "close": 0.48957777, "volume": 101108.0}, {"date": "2009-04-20", "close": 0.48957777, "volume": 56620.0}, {"date": "2009-04-21", "close": 0.48957777, "volume": 11304.0}, {"date": "2009-04-22", "close": 0.48957777, "volume": 5963.0}, {"date": "2009-04-23", "close": 0.507380598, "volume": 116689.0}, {"date": "2009-04-24", "close": 0.48957777, "volume": 112342.0}, {"date": "2009-04-27", "close": 0.48957777, "volume": 102706.0}, {"date": "2009-04-29", "close": 0.57859191, "volume": 7785.0}, {"date": "2009-05-04", "close": 0.53408484, "volume": 2247.0}, {"date": "2009-05-05", "close": 0.542986254, "volume": 1123.0}, {"date": "2009-05-06", "close": 0.66760605, "volume": 21592.0}, {"date": "2009-05-07", "close": 0.8901414, "volume": 7190.0}, {"date": "2009-05-08", "close": 1.3352121, "volume": 24715.0}, {"date": "2009-05-11", "close": 1.06816968, "volume": 24490.0}, {"date": "2009-05-12", "close": 1.06816968, "volume": 8426.0}, {"date": "2009-05-13", "close": 1.3352121, "volume": 7864.0}, {"date": "2009-05-18", "close": 1.29070503, "volume": 16683.0}, {"date": "2009-05-20", "close": 1.24619796, "volume": 1123.0}, {"date": "2009-05-22", "close": 1.20169089, "volume": 11234.0}, {"date": "2009-05-25", "close": 1.20169089, "volume": 2809.0}, {"date": "2009-05-26", "close": 1.24619796, "volume": 7302.0}, {"date": "2009-05-27", "close": 1.3352121, "volume": 33703.0}, {"date": "2009-05-28", "close": 1.24619796, "volume": 12358.0}, {"date": "2009-05-29", "close": 1.20169089, "volume": 4494.0}, {"date": "2009-06-01", "close": 1.24619796, "volume": 786.0}, {"date": "2009-06-02", "close": 1.3352121, "volume": 21850.0}, {"date": "2009-06-04", "close": 1.42422624, "volume": 35219.0}, {"date": "2009-06-05", "close": 1.7802828, "volume": 80590.0}, {"date": "2009-06-09", "close": 1.64676159, "volume": 60906.0}, {"date": "2009-06-10", "close": 1.60225452, "volume": 23463.0}, {"date": "2009-06-11", "close": 1.46873331, "volume": 39569.0}, {"date": "2009-06-12", "close": 1.46873331, "volume": 5606.0}, {"date": "2009-06-15", "close": 1.60225452, "volume": 31456.0}, {"date": "2009-06-16", "close": 1.37971917, "volume": 24547.0}, {"date": "2009-06-17", "close": 1.42422624, "volume": 5617.0}, {"date": "2009-06-18", "close": 1.3352121, "volume": 36958.0}, {"date": "2009-06-19", "close": 1.3352121, "volume": 7864.0}, {"date": "2009-06-22", "close": 1.29070503, "volume": 2247.0}, {"date": "2009-06-23", "close": 1.24619796, "volume": 8650.0}, {"date": "2009-06-25", "close": 1.06816968, "volume": 4157.0}, {"date": "2009-06-29", "close": 1.37971917, "volume": 6432.0}, {"date": "2009-07-01", "close": 1.3352121, "volume": 3033.0}, {"date": "2009-07-02", "close": 1.15718382, "volume": 12560.0}, {"date": "2009-07-03", "close": 1.15718382, "volume": 11234.0}, {"date": "2009-07-10", "close": 1.29070503, "volume": 5752.0}, {"date": "2009-07-14", "close": 1.24619796, "volume": 696.0}, {"date": "2009-07-15", "close": 1.15718382, "volume": 5055.0}, {"date": "2009-07-16", "close": 1.15718382, "volume": 10684.0}, {"date": "2009-07-17", "close": 1.3352121, "volume": 5617.0}, {"date": "2009-07-20", "close": 1.3352121, "volume": 24254.0}, {"date": "2009-07-21", "close": 1.3352121, "volume": 4494.0}, {"date": "2009-07-22", "close": 1.24619796, "volume": 7864.0}, {"date": "2009-07-23", "close": 1.29070503, "volume": 40485.0}, {"date": "2009-07-24", "close": 1.3352121, "volume": 72201.0}, {"date": "2009-07-27", "close": 1.3352121, "volume": 4730.0}, {"date": "2009-07-28", "close": 1.29070503, "volume": 4494.0}, {"date": "2009-07-29", "close": 1.3352121, "volume": 56171.0}, {"date": "2009-07-31", "close": 1.3352121, "volume": 11234.0}, {"date": "2009-08-03", "close": 1.24619796, "volume": 43541.0}, {"date": "2009-08-04", "close": 1.29070503, "volume": 11507.0}, {"date": "2009-08-05", "close": 1.29070503, "volume": 393.0}, {"date": "2009-08-07", "close": 1.24619796, "volume": 5617.0}, {"date": "2009-08-10", "close": 1.24619796, "volume": 11234.0}, {"date": "2009-08-11", "close": 1.24619796, "volume": 5617.0}, {"date": "2009-08-12", "close": 1.24619796, "volume": 1854.0}, {"date": "2009-08-13", "close": 1.29070503, "volume": 3763.0}, {"date": "2009-08-14", "close": 1.24619796, "volume": 18536.0}, {"date": "2009-08-17", "close": 1.42422624, "volume": 268999.0}, {"date": "2009-08-18", "close": 1.3352121, "volume": 5280.0}, {"date": "2009-08-19", "close": 1.15718382, "volume": 116125.0}, {"date": "2009-08-20", "close": 1.51324038, "volume": 25839.0}, {"date": "2009-08-21", "close": 1.55774745, "volume": 31793.0}, {"date": "2009-08-24", "close": 1.55774745, "volume": 19418.0}, {"date": "2009-08-25", "close": 1.51324038, "volume": 32478.0}, {"date": "2009-08-26", "close": 1.51324038, "volume": 10588.0}, {"date": "2009-08-27", "close": 1.69126866, "volume": 19519.0}, {"date": "2009-08-28", "close": 1.69126866, "volume": 14155.0}, {"date": "2009-08-31", "close": 1.60225452, "volume": 6819.0}, {"date": "2009-09-01", "close": 1.37971917, "volume": 70405.0}, {"date": "2009-09-02", "close": 1.42422624, "volume": 22131.0}, {"date": "2009-09-03", "close": 1.42422624, "volume": 5617.0}, {"date": "2009-09-04", "close": 1.55774745, "volume": 6179.0}, {"date": "2009-09-07", "close": 1.51324038, "volume": 11234.0}, {"date": "2009-09-08", "close": 1.51324038, "volume": 18975.0}, {"date": "2009-09-09", "close": 1.60225452, "volume": 45707.0}, {"date": "2009-09-10", "close": 1.64676159, "volume": 21014.0}, {"date": "2009-09-11", "close": 1.60225452, "volume": 23367.0}, {"date": "2009-09-14", "close": 1.55774745, "volume": 42578.0}, {"date": "2009-09-15", "close": 1.42422624, "volume": 51655.0}, {"date": "2009-09-16", "close": 1.46873331, "volume": 27524.0}, {"date": "2009-09-17", "close": 1.42422624, "volume": 39308.0}, {"date": "2009-09-18", "close": 1.55774745, "volume": 24636.0}, {"date": "2009-09-21", "close": 1.7802828, "volume": 87776.0}, {"date": "2009-09-22", "close": 1.82478987, "volume": 92965.0}, {"date": "2009-09-23", "close": 1.82478987, "volume": 24266.0}, {"date": "2009-09-24", "close": 1.86929694, "volume": 69606.0}, {"date": "2009-09-25", "close": 1.64676159, "volume": 259755.0}, {"date": "2009-09-28", "close": 1.7802828, "volume": 39320.0}, {"date": "2009-09-29", "close": 1.7802828, "volume": 71854.0}, {"date": "2009-09-30", "close": 1.73577573, "volume": 245664.0}, {"date": "2009-10-01", "close": 1.73577573, "volume": 70214.0}, {"date": "2009-10-02", "close": 1.86929694, "volume": 61121.0}, {"date": "2009-10-05", "close": 1.73577573, "volume": 10964.0}, {"date": "2009-10-06", "close": 1.64676159, "volume": 9100.0}, {"date": "2009-10-07", "close": 1.69126866, "volume": 28085.0}, {"date": "2009-10-08", "close": 1.73577573, "volume": 43413.0}, {"date": "2009-10-09", "close": 1.73577573, "volume": 2234.0}, {"date": "2009-10-12", "close": 1.7802828, "volume": 51893.0}, {"date": "2009-10-13", "close": 1.86929694, "volume": 32662.0}, {"date": "2009-10-14", "close": 2.13633936, "volume": 48840.0}, {"date": "2009-10-15", "close": 1.95831108, "volume": 76642.0}, {"date": "2009-10-16", "close": 2.04732522, "volume": 25001.0}, {"date": "2009-10-19", "close": 1.95831108, "volume": 51170.0}, {"date": "2009-10-20", "close": 1.91380401, "volume": 20704.0}, {"date": "2009-10-21", "close": 2.18084643, "volume": 21360.0}, {"date": "2009-10-22", "close": 2.09183229, "volume": 634.0}, {"date": "2009-10-23", "close": 2.2253535, "volume": 39770.0}, {"date": "2009-10-26", "close": 2.49239592, "volume": 44438.0}, {"date": "2009-10-27", "close": 2.44788885, "volume": 33224.0}, {"date": "2009-10-28", "close": 2.31436764, "volume": 7394.0}, {"date": "2009-10-29", "close": 2.18084643, "volume": 55542.0}, {"date": "2009-10-30", "close": 2.40338178, "volume": 14893.0}, {"date": "2009-11-02", "close": 2.13633936, "volume": 40592.0}, {"date": "2009-11-03", "close": 2.2253535, "volume": 47697.0}, {"date": "2009-11-05", "close": 2.13633936, "volume": 1276.0}, {"date": "2009-11-06", "close": 2.13633936, "volume": 3140.0}, {"date": "2009-11-10", "close": 2.49239592, "volume": 39551.0}, {"date": "2009-11-11", "close": 2.2253535, "volume": 17063.0}, {"date": "2009-11-12", "close": 2.2253535, "volume": 31188.0}, {"date": "2009-11-13", "close": 2.31436764, "volume": 17620.0}, {"date": "2009-11-16", "close": 2.26986057, "volume": 14170.0}, {"date": "2009-11-17", "close": 2.35887471, "volume": 14172.0}, {"date": "2009-11-18", "close": 2.35887471, "volume": 61092.0}, {"date": "2009-11-19", "close": 2.31436764, "volume": 22960.0}, {"date": "2009-11-20", "close": 2.31436764, "volume": 60709.0}, {"date": "2009-11-23", "close": 2.44788885, "volume": 7808.0}, {"date": "2009-11-24", "close": 2.40338178, "volume": 34353.0}, {"date": "2009-11-25", "close": 2.49239592, "volume": 10387.0}, {"date": "2009-11-26", "close": 2.49239592, "volume": 33999.0}, {"date": "2009-11-27", "close": 2.26986057, "volume": 19333.0}, {"date": "2009-11-30", "close": 2.2253535, "volume": 18876.0}, {"date": "2009-12-02", "close": 2.00281815, "volume": 73538.0}, {"date": "2009-12-03", "close": 2.49239592, "volume": 58230.0}, {"date": "2009-12-04", "close": 2.44788885, "volume": 42635.0}, {"date": "2009-12-07", "close": 2.13633936, "volume": 64201.0}, {"date": "2009-12-08", "close": 2.2253535, "volume": 8145.0}, {"date": "2009-12-09", "close": 2.18084643, "volume": 42355.0}, {"date": "2009-12-10", "close": 2.31436764, "volume": 34761.0}, {"date": "2009-12-11", "close": 2.2253535, "volume": 55550.0}, {"date": "2009-12-14", "close": 2.00281815, "volume": 43063.0}, {"date": "2009-12-15", "close": 2.13633936, "volume": 16514.0}, {"date": "2009-12-16", "close": 2.18084643, "volume": 30051.0}, {"date": "2009-12-17", "close": 2.04732522, "volume": 22756.0}, {"date": "2009-12-18", "close": 1.95831108, "volume": 109015.0}, {"date": "2009-12-21", "close": 1.95831108, "volume": 18903.0}, {"date": "2009-12-22", "close": 1.91380401, "volume": 18617.0}, {"date": "2009-12-23", "close": 2.00281815, "volume": 4736.0}, {"date": "2009-12-24", "close": 1.95831108, "volume": 20928.0}, {"date": "2009-12-29", "close": 1.91380401, "volume": 25724.0}, {"date": "2009-12-30", "close": 1.86929694, "volume": 23902.0}, {"date": "2009-12-31", "close": 1.91380401, "volume": 7437.0}, {"date": "2010-01-04", "close": 2.04732522, "volume": 83562.0}, {"date": "2010-01-05", "close": 2.04732522, "volume": 42011.0}, {"date": "2010-01-06", "close": 2.13633936, "volume": 39165.0}, {"date": "2010-01-07", "close": 2.18084643, "volume": 86620.0}, {"date": "2010-01-08", "close": 2.04732522, "volume": 110422.0}, {"date": "2010-01-11", "close": 2.04732522, "volume": 82627.0}, {"date": "2010-01-12", "close": 2.04732522, "volume": 43560.0}, {"date": "2010-01-13", "close": 2.04732522, "volume": 22581.0}, {"date": "2010-01-14", "close": 2.00281815, "volume": 10605.0}, {"date": "2010-01-15", "close": 1.95831108, "volume": 32865.0}, {"date": "2010-01-18", "close": 1.95831108, "volume": 26678.0}, {"date": "2010-01-19", "close": 1.95831108, "volume": 28999.0}, {"date": "2010-01-20", "close": 2.00281815, "volume": 38443.0}, {"date": "2010-01-21", "close": 1.95831108, "volume": 17710.0}, {"date": "2010-01-22", "close": 2.00281815, "volume": 70811.0}, {"date": "2010-01-25", "close": 1.91380401, "volume": 9544.0}, {"date": "2010-01-27", "close": 1.86929694, "volume": 35934.0}, {"date": "2010-01-28", "close": 1.86929694, "volume": 3076.0}, {"date": "2010-01-29", "close": 1.7802828, "volume": 45452.0}, {"date": "2010-02-01", "close": 1.69126866, "volume": 33141.0}, {"date": "2010-02-02", "close": 1.69126866, "volume": 26637.0}, {"date": "2010-02-03", "close": 1.7802828, "volume": 21311.0}, {"date": "2010-02-04", "close": 1.7802828, "volume": 10644.0}, {"date": "2010-02-05", "close": 1.55774745, "volume": 12358.0}, {"date": "2010-02-08", "close": 1.55774745, "volume": 2356.0}, {"date": "2010-02-09", "close": 1.51324038, "volume": 10334.0}, {"date": "2010-02-10", "close": 1.55774745, "volume": 40950.0}, {"date": "2010-02-11", "close": 1.55774745, "volume": 18536.0}, {"date": "2010-02-12", "close": 1.73577573, "volume": 9729.0}, {"date": "2010-02-15", "close": 1.69126866, "volume": 8068.0}, {"date": "2010-02-16", "close": 1.51324038, "volume": 58701.0}, {"date": "2010-02-17", "close": 1.60225452, "volume": 1123.0}, {"date": "2010-02-18", "close": 1.69126866, "volume": 42187.0}, {"date": "2010-02-19", "close": 1.51324038, "volume": 37870.0}, {"date": "2010-02-22", "close": 1.60225452, "volume": 3784.0}, {"date": "2010-02-23", "close": 1.51324038, "volume": 7190.0}, {"date": "2010-02-25", "close": 1.51324038, "volume": 11392.0}, {"date": "2010-02-26", "close": 1.55774745, "volume": 1348.0}, {"date": "2010-03-01", "close": 1.60225452, "volume": 2090.0}, {"date": "2010-03-02", "close": 1.60225452, "volume": 8066.0}, {"date": "2010-03-03", "close": 1.69126866, "volume": 41635.0}, {"date": "2010-03-04", "close": 1.64676159, "volume": 15570.0}, {"date": "2010-03-08", "close": 1.60225452, "volume": 14155.0}, {"date": "2010-03-09", "close": 1.64676159, "volume": 15728.0}, {"date": "2010-03-10", "close": 1.60225452, "volume": 8448.0}, {"date": "2010-03-11", "close": 1.73577573, "volume": 3797.0}, {"date": "2010-03-12", "close": 1.69126866, "volume": 6800.0}, {"date": "2010-03-15", "close": 1.51324038, "volume": 36042.0}, {"date": "2010-03-16", "close": 1.73577573, "volume": 14031.0}, {"date": "2010-03-17", "close": 1.73577573, "volume": 3370.0}, {"date": "2010-03-18", "close": 1.60225452, "volume": 1180.0}, {"date": "2010-03-19", "close": 1.69126866, "volume": 3423.0}, {"date": "2010-03-22", "close": 1.60225452, "volume": 8597.0}, {"date": "2010-03-23", "close": 1.69126866, "volume": 6063.0}, {"date": "2010-03-24", "close": 1.64676159, "volume": 14351.0}, {"date": "2010-03-25", "close": 1.60225452, "volume": 37593.0}, {"date": "2010-03-26", "close": 1.60225452, "volume": 1921.0}, {"date": "2010-03-29", "close": 1.60225452, "volume": 3411.0}, {"date": "2010-03-30", "close": 1.60225452, "volume": 2921.0}, {"date": "2010-03-31", "close": 1.51324038, "volume": 16507.0}, {"date": "2010-04-01", "close": 1.51324038, "volume": 7148.0}, {"date": "2010-04-06", "close": 1.51324038, "volume": 16447.0}, {"date": "2010-04-07", "close": 1.51324038, "volume": 38560.0}, {"date": "2010-04-08", "close": 1.42422624, "volume": 70349.0}, {"date": "2010-04-09", "close": 1.55774745, "volume": 16638.0}, {"date": "2010-04-12", "close": 1.51324038, "volume": 9774.0}, {"date": "2010-04-13", "close": 1.46873331, "volume": 3281.0}, {"date": "2010-04-14", "close": 1.46873331, "volume": 4335.0}, {"date": "2010-04-15", "close": 1.64676159, "volume": 30193.0}, {"date": "2010-04-16", "close": 1.60225452, "volume": 25723.0}, {"date": "2010-04-19", "close": 1.60225452, "volume": 4530.0}, {"date": "2010-04-20", "close": 1.55774745, "volume": 4494.0}, {"date": "2010-04-21", "close": 1.51324038, "volume": 17234.0}, {"date": "2010-04-22", "close": 1.51324038, "volume": 40443.0}, {"date": "2010-04-23", "close": 1.51324038, "volume": 47464.0}, {"date": "2010-04-27", "close": 1.42422624, "volume": 13609.0}, {"date": "2010-04-28", "close": 1.42422624, "volume": 44308.0}, {"date": "2010-04-29", "close": 1.3352121, "volume": 17727.0}, {"date": "2010-04-30", "close": 1.24619796, "volume": 41877.0}, {"date": "2010-05-03", "close": 1.29070503, "volume": 58380.0}, {"date": "2010-05-04", "close": 1.20169089, "volume": 42868.0}, {"date": "2010-05-05", "close": 1.15718382, "volume": 29744.0}, {"date": "2010-05-06", "close": 1.15718382, "volume": 24724.0}, {"date": "2010-05-07", "close": 1.11267675, "volume": 36410.0}, {"date": "2010-05-10", "close": 1.15718382, "volume": 4782.0}, {"date": "2010-05-11", "close": 1.24619796, "volume": 40668.0}, {"date": "2010-05-12", "close": 1.42422624, "volume": 18238.0}, {"date": "2010-05-13", "close": 1.3352121, "volume": 5681.0}, {"date": "2010-05-14", "close": 1.3352121, "volume": 10279.0}, {"date": "2010-05-17", "close": 1.24619796, "volume": 19168.0}, {"date": "2010-05-18", "close": 1.24619796, "volume": 25771.0}, {"date": "2010-05-19", "close": 1.24619796, "volume": 18173.0}, {"date": "2010-05-20", "close": 1.02366261, "volume": 38901.0}, {"date": "2010-05-21", "close": 1.02366261, "volume": 24054.0}, {"date": "2010-05-24", "close": 1.02366261, "volume": 1685.0}, {"date": "2010-05-25", "close": 1.15718382, "volume": 1460.0}, {"date": "2010-05-26", "close": 1.06816968, "volume": 7361.0}, {"date": "2010-05-27", "close": 1.06816968, "volume": 3370.0}, {"date": "2010-05-28", "close": 1.06816968, "volume": 3595.0}, {"date": "2010-06-01", "close": 1.06816968, "volume": 13873.0}, {"date": "2010-06-02", "close": 1.11267675, "volume": 16177.0}, {"date": "2010-06-03", "close": 1.11267675, "volume": 1905.0}, {"date": "2010-06-04", "close": 1.15718382, "volume": 6339.0}, {"date": "2010-06-07", "close": 1.15718382, "volume": 1983.0}, {"date": "2010-06-08", "close": 1.02366261, "volume": 18536.0}, {"date": "2010-06-09", "close": 1.02366261, "volume": 11234.0}, {"date": "2010-06-10", "close": 1.06816968, "volume": 34182.0}, {"date": "2010-06-15", "close": 1.06816968, "volume": 4494.0}, {"date": "2010-06-16", "close": 0.97915554, "volume": 6045.0}, {"date": "2010-06-17", "close": 0.97915554, "volume": 30339.0}, {"date": "2010-06-18", "close": 0.93464847, "volume": 9926.0}, {"date": "2010-06-21", "close": 1.02366261, "volume": 11234.0}, {"date": "2010-06-22", "close": 1.02366261, "volume": 29029.0}, {"date": "2010-06-23", "close": 0.93464847, "volume": 12149.0}, {"date": "2010-06-24", "close": 0.93464847, "volume": 7639.0}, {"date": "2010-06-25", "close": 0.8901414, "volume": 12358.0}, {"date": "2010-06-28", "close": 0.8901414, "volume": 14294.0}, {"date": "2010-06-29", "close": 0.84563433, "volume": 34046.0}, {"date": "2010-06-30", "close": 0.810028674, "volume": 25726.0}, {"date": "2010-07-01", "close": 0.818930088, "volume": 4494.0}, {"date": "2010-07-05", "close": 0.818930088, "volume": 1308.0}, {"date": "2010-07-07", "close": 0.84563433, "volume": 2915.0}, {"date": "2010-07-08", "close": 0.8901414, "volume": 705.0}, {"date": "2010-07-09", "close": 0.8901414, "volume": 4494.0}, {"date": "2010-07-12", "close": 0.8901414, "volume": 12358.0}, {"date": "2010-07-13", "close": 0.8901414, "volume": 5760.0}, {"date": "2010-07-15", "close": 1.02366261, "volume": 17975.0}, {"date": "2010-07-16", "close": 1.06816968, "volume": 21274.0}, {"date": "2010-07-19", "close": 0.97915554, "volume": 5370.0}, {"date": "2010-07-20", "close": 1.02366261, "volume": 2279.0}, {"date": "2010-07-21", "close": 1.02366261, "volume": 14242.0}, {"date": "2010-07-22", "close": 1.11267675, "volume": 2247.0}, {"date": "2010-07-23", "close": 1.11267675, "volume": 869.0}, {"date": "2010-07-26", "close": 1.3352121, "volume": 16453.0}, {"date": "2010-07-27", "close": 1.15718382, "volume": 6521.0}, {"date": "2010-07-28", "close": 1.15718382, "volume": 5679.0}, {"date": "2010-07-29", "close": 1.15718382, "volume": 17026.0}, {"date": "2010-07-30", "close": 1.20169089, "volume": 5055.0}, {"date": "2010-08-02", "close": 1.11267675, "volume": 7030.0}, {"date": "2010-08-03", "close": 1.06816968, "volume": 6003.0}, {"date": "2010-08-04", "close": 1.11267675, "volume": 1708.0}, {"date": "2010-08-05", "close": 1.11267675, "volume": 19731.0}, {"date": "2010-08-06", "close": 1.02366261, "volume": 7782.0}, {"date": "2010-08-09", "close": 1.02366261, "volume": 1629.0}, {"date": "2010-08-10", "close": 1.02366261, "volume": 4059.0}, {"date": "2010-08-11", "close": 0.97915554, "volume": 2435.0}, {"date": "2010-08-12", "close": 0.8901414, "volume": 6764.0}, {"date": "2010-08-17", "close": 0.872338572, "volume": 5588.0}, {"date": "2010-08-18", "close": 0.8901414, "volume": 5617.0}, {"date": "2010-08-20", "close": 0.97915554, "volume": 27882.0}, {"date": "2010-08-23", "close": 1.02366261, "volume": 13060.0}, {"date": "2010-08-24", "close": 1.02366261, "volume": 11212.0}, {"date": "2010-08-25", "close": 1.02366261, "volume": 484.0}, {"date": "2010-08-26", "close": 1.02366261, "volume": 506.0}, {"date": "2010-08-30", "close": 1.02366261, "volume": 12358.0}, {"date": "2010-08-31", "close": 0.8901414, "volume": 9177.0}, {"date": "2010-09-01", "close": 1.02366261, "volume": 1648.0}, {"date": "2010-09-02", "close": 0.93464847, "volume": 7316.0}, {"date": "2010-09-03", "close": 0.93464847, "volume": 20055.0}, {"date": "2010-09-06", "close": 0.97915554, "volume": 8482.0}, {"date": "2010-09-08", "close": 0.97915554, "volume": 3115.0}, {"date": "2010-09-09", "close": 0.97915554, "volume": 14962.0}, {"date": "2010-09-10", "close": 1.02366261, "volume": 14273.0}, {"date": "2010-09-13", "close": 1.11267675, "volume": 37630.0}, {"date": "2010-09-14", "close": 0.97915554, "volume": 22851.0}, {"date": "2010-09-15", "close": 1.06816968, "volume": 2449.0}, {"date": "2010-09-16", "close": 1.06816968, "volume": 11627.0}, {"date": "2010-09-17", "close": 1.06816968, "volume": 22088.0}, {"date": "2010-09-20", "close": 0.97915554, "volume": 16851.0}, {"date": "2010-09-21", "close": 0.97915554, "volume": 3093.0}, {"date": "2010-09-22", "close": 1.02366261, "volume": 4134.0}, {"date": "2010-09-23", "close": 1.06816968, "volume": 28226.0}, {"date": "2010-09-24", "close": 1.02366261, "volume": 23929.0}, {"date": "2010-09-27", "close": 1.11267675, "volume": 10803.0}, {"date": "2010-09-28", "close": 1.11267675, "volume": 1363.0}, {"date": "2010-09-29", "close": 0.97915554, "volume": 25255.0}, {"date": "2010-09-30", "close": 0.97915554, "volume": 17552.0}, {"date": "2010-10-01", "close": 1.11267675, "volume": 11234.0}, {"date": "2010-10-04", "close": 1.06816968, "volume": 10732.0}, {"date": "2010-10-05", "close": 1.02366261, "volume": 6105.0}, {"date": "2010-10-06", "close": 1.02366261, "volume": 28383.0}, {"date": "2010-10-07", "close": 1.06816968, "volume": 2019.0}, {"date": "2010-10-08", "close": 0.97915554, "volume": 37849.0}, {"date": "2010-10-11", "close": 1.06816968, "volume": 5533.0}, {"date": "2010-10-12", "close": 1.02366261, "volume": 40919.0}, {"date": "2010-10-13", "close": 1.06816968, "volume": 5729.0}, {"date": "2010-10-14", "close": 0.93464847, "volume": 26906.0}, {"date": "2010-10-15", "close": 0.93464847, "volume": 28852.0}, {"date": "2010-10-19", "close": 0.97915554, "volume": 8445.0}, {"date": "2010-10-20", "close": 0.93464847, "volume": 6516.0}, {"date": "2010-10-21", "close": 0.8901414, "volume": 16851.0}, {"date": "2010-10-22", "close": 0.93464847, "volume": 7752.0}, {"date": "2010-10-25", "close": 0.93464847, "volume": 38286.0}, {"date": "2010-10-26", "close": 0.97915554, "volume": 3843.0}, {"date": "2010-10-27", "close": 0.93464847, "volume": 21796.0}, {"date": "2010-10-28", "close": 0.93464847, "volume": 11139.0}, {"date": "2010-10-29", "close": 0.97915554, "volume": 30751.0}, {"date": "2010-11-01", "close": 0.97915554, "volume": 15983.0}, {"date": "2010-11-02", "close": 0.97915554, "volume": 11566.0}, {"date": "2010-11-03", "close": 0.97915554, "volume": 23255.0}, {"date": "2010-11-04", "close": 0.97915554, "volume": 19098.0}, {"date": "2010-11-05", "close": 1.02366261, "volume": 653.0}, {"date": "2010-11-08", "close": 0.97915554, "volume": 14515.0}, {"date": "2010-11-10", "close": 0.97915554, "volume": 28238.0}, {"date": "2010-11-11", "close": 0.8901414, "volume": 19397.0}, {"date": "2010-11-12", "close": 0.97915554, "volume": 7394.0}, {"date": "2010-11-16", "close": 0.97915554, "volume": 13336.0}, {"date": "2010-11-17", "close": 0.93464847, "volume": 11234.0}, {"date": "2010-11-18", "close": 0.8901414, "volume": 17188.0}, {"date": "2010-11-19", "close": 0.8901414, "volume": 49738.0}, {"date": "2010-11-22", "close": 0.8901414, "volume": 17385.0}, {"date": "2010-11-23", "close": 0.881239986, "volume": 1865.0}, {"date": "2010-11-24", "close": 0.881239986, "volume": 3570.0}, {"date": "2010-11-25", "close": 0.93464847, "volume": 20586.0}, {"date": "2010-11-26", "close": 0.93464847, "volume": 13246.0}, {"date": "2010-11-29", "close": 0.97915554, "volume": 4258.0}, {"date": "2010-11-30", "close": 0.8901414, "volume": 13077.0}, {"date": "2010-12-01", "close": 0.872338572, "volume": 36463.0}, {"date": "2010-12-02", "close": 0.872338572, "volume": 21372.0}, {"date": "2010-12-03", "close": 0.863437158, "volume": 12859.0}, {"date": "2010-12-06", "close": 0.872338572, "volume": 1728.0}, {"date": "2010-12-07", "close": 0.863437158, "volume": 11813.0}, {"date": "2010-12-08", "close": 0.84563433, "volume": 12358.0}, {"date": "2010-12-09", "close": 0.854535744, "volume": 5617.0}, {"date": "2010-12-10", "close": 0.863437158, "volume": 11078.0}, {"date": "2010-12-13", "close": 0.97915554, "volume": 43813.0}, {"date": "2010-12-14", "close": 1.02366261, "volume": 46813.0}, {"date": "2010-12-15", "close": 0.97915554, "volume": 14894.0}, {"date": "2010-12-16", "close": 0.8901414, "volume": 20615.0}, {"date": "2010-12-17", "close": 1.02366261, "volume": 59055.0}, {"date": "2010-12-20", "close": 1.06816968, "volume": 10686.0}, {"date": "2010-12-21", "close": 1.06816968, "volume": 50554.0}, {"date": "2010-12-22", "close": 0.8901414, "volume": 81574.0}, {"date": "2010-12-29", "close": 0.93464847, "volume": 462.0}, {"date": "2010-12-30", "close": 0.93464847, "volume": 2247.0}, {"date": "2011-01-04", "close": 1.06816968, "volume": 9211.0}, {"date": "2011-01-05", "close": 0.97915554, "volume": 29658.0}, {"date": "2011-01-06", "close": 1.02366261, "volume": 6403.0}, {"date": "2011-01-07", "close": 1.02366261, "volume": 1011.0}, {"date": "2011-01-10", "close": 1.06816968, "volume": 2247.0}, {"date": "2011-01-11", "close": 1.15718382, "volume": 50896.0}, {"date": "2011-01-12", "close": 1.11267675, "volume": 27562.0}, {"date": "2011-01-13", "close": 1.06816968, "volume": 5073.0}, {"date": "2011-01-14", "close": 1.06816968, "volume": 1078.0}, {"date": "2011-01-17", "close": 1.06816968, "volume": 12358.0}, {"date": "2011-01-18", "close": 1.02366261, "volume": 25277.0}, {"date": "2011-01-19", "close": 1.11267675, "volume": 21907.0}, {"date": "2011-01-20", "close": 1.11267675, "volume": 16367.0}, {"date": "2011-01-21", "close": 1.11267675, "volume": 9335.0}, {"date": "2011-01-24", "close": 1.15718382, "volume": 28647.0}, {"date": "2011-01-25", "close": 1.06816968, "volume": 31434.0}, {"date": "2011-01-27", "close": 1.11267675, "volume": 10560.0}, {"date": "2011-01-28", "close": 1.06816968, "volume": 31607.0}, {"date": "2011-01-31", "close": 1.11267675, "volume": 10710.0}, {"date": "2011-02-01", "close": 1.06816968, "volume": 17413.0}, {"date": "2011-02-02", "close": 1.11267675, "volume": 21554.0}, {"date": "2011-02-03", "close": 1.20169089, "volume": 22805.0}, {"date": "2011-02-04", "close": 1.37971917, "volume": 145445.0}, {"date": "2011-02-07", "close": 1.46873331, "volume": 181892.0}, {"date": "2011-02-08", "close": 1.42422624, "volume": 66648.0}, {"date": "2011-02-09", "close": 1.3352121, "volume": 21210.0}, {"date": "2011-02-10", "close": 1.3352121, "volume": 27714.0}, {"date": "2011-02-11", "close": 1.29070503, "volume": 37029.0}, {"date": "2011-02-14", "close": 1.29070503, "volume": 4494.0}, {"date": "2011-02-15", "close": 1.37971917, "volume": 9791.0}, {"date": "2011-02-16", "close": 1.51324038, "volume": 10672.0}, {"date": "2011-02-17", "close": 1.46873331, "volume": 15468.0}, {"date": "2011-02-18", "close": 1.51324038, "volume": 54271.0}, {"date": "2011-02-21", "close": 1.46873331, "volume": 34289.0}, {"date": "2011-02-22", "close": 1.42422624, "volume": 13949.0}, {"date": "2011-02-23", "close": 1.37971917, "volume": 69899.0}, {"date": "2011-02-24", "close": 1.37971917, "volume": 31747.0}, {"date": "2011-02-25", "close": 1.42422624, "volume": 24987.0}, {"date": "2011-02-28", "close": 1.37971917, "volume": 19098.0}, {"date": "2011-03-01", "close": 1.42422624, "volume": 16082.0}, {"date": "2011-03-02", "close": 1.37971917, "volume": 24272.0}, {"date": "2011-03-03", "close": 1.29070503, "volume": 13481.0}, {"date": "2011-03-04", "close": 1.3352121, "volume": 18873.0}, {"date": "2011-03-07", "close": 1.3352121, "volume": 11231.0}, {"date": "2011-03-08", "close": 1.3352121, "volume": 8987.0}, {"date": "2011-03-09", "close": 1.29070503, "volume": 5786.0}, {"date": "2011-03-10", "close": 1.24619796, "volume": 49981.0}, {"date": "2011-03-11", "close": 1.24619796, "volume": 39201.0}, {"date": "2011-03-14", "close": 1.06816968, "volume": 24504.0}, {"date": "2011-03-15", "close": 0.84563433, "volume": 90802.0}, {"date": "2011-03-16", "close": 0.872338572, "volume": 67081.0}, {"date": "2011-03-17", "close": 0.872338572, "volume": 4067.0}, {"date": "2011-03-18", "close": 0.8901414, "volume": 23592.0}, {"date": "2011-03-21", "close": 1.02366261, "volume": 18049.0}, {"date": "2011-03-22", "close": 0.97915554, "volume": 13481.0}, {"date": "2011-03-23", "close": 1.02366261, "volume": 10839.0}, {"date": "2011-03-24", "close": 1.24619796, "volume": 35256.0}, {"date": "2011-03-25", "close": 1.24619796, "volume": 29690.0}, {"date": "2011-03-28", "close": 1.15718382, "volume": 11234.0}, {"date": "2011-03-30", "close": 1.11267675, "volume": 3370.0}, {"date": "2011-03-31", "close": 1.02366261, "volume": 6179.0}, {"date": "2011-04-01", "close": 0.97915554, "volume": 4241.0}, {"date": "2011-04-04", "close": 0.97915554, "volume": 517.0}, {"date": "2011-04-05", "close": 0.97915554, "volume": 6170.0}, {"date": "2011-04-06", "close": 0.97915554, "volume": 11045.0}, {"date": "2011-04-07", "close": 0.93464847, "volume": 6179.0}, {"date": "2011-04-08", "close": 0.93464847, "volume": 23783.0}, {"date": "2011-04-11", "close": 0.93464847, "volume": 2594.0}, {"date": "2011-04-12", "close": 0.93464847, "volume": 12358.0}, {"date": "2011-04-13", "close": 0.93464847, "volume": 1123.0}, {"date": "2011-04-14", "close": 0.8901414, "volume": 4943.0}, {"date": "2011-04-15", "close": 0.881239986, "volume": 15256.0}, {"date": "2011-04-18", "close": 0.84563433, "volume": 5168.0}, {"date": "2011-04-19", "close": 0.854535744, "volume": 13672.0}, {"date": "2011-04-20", "close": 0.854535744, "volume": 10481.0}, {"date": "2011-04-21", "close": 0.881239986, "volume": 17823.0}, {"date": "2011-04-27", "close": 0.818930088, "volume": 30480.0}, {"date": "2011-04-28", "close": 0.80112726, "volume": 12800.0}, {"date": "2011-04-29", "close": 0.80112726, "volume": 8987.0}, {"date": "2011-05-02", "close": 0.792225846, "volume": 5617.0}, {"date": "2011-05-03", "close": 0.792225846, "volume": 6096.0}, {"date": "2011-05-04", "close": 0.792225846, "volume": 11767.0}, {"date": "2011-05-05", "close": 0.792225846, "volume": 764.0}, {"date": "2011-05-06", "close": 0.792225846, "volume": 48381.0}, {"date": "2011-05-09", "close": 0.792225846, "volume": 2247.0}, {"date": "2011-05-11", "close": 0.792225846, "volume": 1211.0}, {"date": "2011-05-12", "close": 0.792225846, "volume": 3370.0}, {"date": "2011-05-13", "close": 0.810028674, "volume": 2273.0}, {"date": "2011-05-16", "close": 0.792225846, "volume": 6741.0}, {"date": "2011-05-17", "close": 0.792225846, "volume": 30392.0}, {"date": "2011-05-18", "close": 0.75662019, "volume": 2247.0}, {"date": "2011-05-19", "close": 0.75662019, "volume": 517.0}, {"date": "2011-05-23", "close": 0.765521604, "volume": 506.0}, {"date": "2011-05-24", "close": 0.747718776, "volume": 46060.0}, {"date": "2011-05-25", "close": 0.747718776, "volume": 9661.0}, {"date": "2011-05-26", "close": 0.747718776, "volume": 11234.0}, {"date": "2011-05-27", "close": 0.71211312, "volume": 22468.0}, {"date": "2011-05-30", "close": 0.694310292, "volume": 7078.0}, {"date": "2011-06-02", "close": 0.71211312, "volume": 674.0}, {"date": "2011-06-03", "close": 0.685408878, "volume": 2472.0}, {"date": "2011-06-06", "close": 0.694310292, "volume": 7994.0}, {"date": "2011-06-07", "close": 0.685408878, "volume": 5617.0}, {"date": "2011-06-08", "close": 0.676507464, "volume": 8426.0}, {"date": "2011-06-09", "close": 0.632000394, "volume": 11234.0}, {"date": "2011-06-10", "close": 0.53408484, "volume": 12919.0}, {"date": "2011-06-14", "close": 0.551887668, "volume": 10729.0}, {"date": "2011-06-15", "close": 0.62309898, "volume": 5954.0}, {"date": "2011-06-16", "close": 0.57859191, "volume": 21345.0}, {"date": "2011-06-17", "close": 0.57859191, "volume": 7527.0}, {"date": "2011-06-20", "close": 0.57859191, "volume": 25474.0}, {"date": "2011-06-21", "close": 0.57859191, "volume": 6572.0}, {"date": "2011-06-22", "close": 0.614197566, "volume": 9156.0}, {"date": "2011-06-24", "close": 0.57859191, "volume": 32017.0}, {"date": "2011-06-27", "close": 0.542986254, "volume": 20222.0}, {"date": "2011-06-28", "close": 0.53408484, "volume": 14970.0}, {"date": "2011-06-29", "close": 0.48957777, "volume": 17320.0}, {"date": "2011-06-30", "close": 0.498479184, "volume": 20728.0}, {"date": "2011-07-01", "close": 0.498479184, "volume": 843.0}, {"date": "2011-07-06", "close": 0.516282012, "volume": 562.0}, {"date": "2011-07-07", "close": 0.57859191, "volume": 27342.0}, {"date": "2011-07-13", "close": 0.66760605, "volume": 20109.0}, {"date": "2011-07-14", "close": 0.71211312, "volume": 1460.0}, {"date": "2011-07-15", "close": 0.66760605, "volume": 2022.0}, {"date": "2011-07-18", "close": 0.765521604, "volume": 14375.0}, {"date": "2011-07-19", "close": 0.765521604, "volume": 13711.0}, {"date": "2011-07-20", "close": 0.738817362, "volume": 3141.0}, {"date": "2011-07-21", "close": 0.71211312, "volume": 14609.0}, {"date": "2011-07-22", "close": 0.721014534, "volume": 921.0}, {"date": "2011-07-25", "close": 0.80112726, "volume": 11234.0}, {"date": "2011-07-26", "close": 0.80112726, "volume": 23704.0}, {"date": "2011-07-28", "close": 0.765521604, "volume": 3707.0}, {"date": "2011-08-01", "close": 0.854535744, "volume": 62911.0}, {"date": "2011-08-02", "close": 0.827831502, "volume": 2709.0}, {"date": "2011-08-03", "close": 0.827831502, "volume": 302.0}, {"date": "2011-08-05", "close": 0.721014534, "volume": 46639.0}, {"date": "2011-08-08", "close": 0.640901808, "volume": 5617.0}, {"date": "2011-08-09", "close": 0.53408484, "volume": 24263.0}, {"date": "2011-08-10", "close": 0.62309898, "volume": 10335.0}, {"date": "2011-08-11", "close": 0.62309898, "volume": 6620.0}, {"date": "2011-08-15", "close": 0.71211312, "volume": 2932.0}, {"date": "2011-08-17", "close": 0.747718776, "volume": 5617.0}, {"date": "2011-08-19", "close": 0.71211312, "volume": 5831.0}, {"date": "2011-08-23", "close": 0.66760605, "volume": 2247.0}, {"date": "2011-08-24", "close": 0.66760605, "volume": 4999.0}, {"date": "2011-08-25", "close": 0.66760605, "volume": 16177.0}, {"date": "2011-08-29", "close": 0.66760605, "volume": 3202.0}, {"date": "2011-08-30", "close": 0.66760605, "volume": 11234.0}, {"date": "2011-08-31", "close": 0.649803222, "volume": 1573.0}, {"date": "2011-09-05", "close": 0.658704636, "volume": 2247.0}, {"date": "2011-09-06", "close": 0.640901808, "volume": 3258.0}, {"date": "2011-09-07", "close": 0.632000394, "volume": 12598.0}, {"date": "2011-09-08", "close": 0.632000394, "volume": 8291.0}, {"date": "2011-09-09", "close": 0.632000394, "volume": 4612.0}, {"date": "2011-09-12", "close": 0.62309898, "volume": 9262.0}, {"date": "2011-09-14", "close": 0.62309898, "volume": 4414.0}, {"date": "2011-09-16", "close": 0.632000394, "volume": 14724.0}, {"date": "2011-09-19", "close": 0.57859191, "volume": 1123.0}, {"date": "2011-09-20", "close": 0.685408878, "volume": 2331.0}, {"date": "2011-09-21", "close": 0.694310292, "volume": 3909.0}, {"date": "2011-09-22", "close": 0.62309898, "volume": 16851.0}, {"date": "2011-09-23", "close": 0.57859191, "volume": 16851.0}, {"date": "2011-09-26", "close": 0.57859191, "volume": 2134.0}, {"date": "2011-09-28", "close": 0.605296152, "volume": 11234.0}, {"date": "2011-09-29", "close": 0.587493324, "volume": 281.0}, {"date": "2011-09-30", "close": 0.57859191, "volume": 1123.0}, {"date": "2011-10-04", "close": 0.53408484, "volume": 281.0}, {"date": "2011-10-05", "close": 0.516282012, "volume": 3089.0}, {"date": "2011-10-06", "close": 0.53408484, "volume": 955.0}, {"date": "2011-10-07", "close": 0.53408484, "volume": 2247.0}, {"date": "2011-10-13", "close": 0.53408484, "volume": 2675.0}, {"date": "2011-10-18", "close": 0.57859191, "volume": 4213.0}, {"date": "2011-10-21", "close": 0.57859191, "volume": 1404.0}, {"date": "2011-10-31", "close": 0.614197566, "volume": 6497.0}, {"date": "2011-11-01", "close": 0.560789082, "volume": 8987.0}, {"date": "2011-11-03", "close": 0.560789082, "volume": 8987.0}, {"date": "2011-11-04", "close": 0.551887668, "volume": 11746.0}, {"date": "2011-11-11", "close": 0.551887668, "volume": 3908.0}, {"date": "2011-11-15", "close": 0.551887668, "volume": 5304.0}, {"date": "2011-11-16", "close": 0.587493324, "volume": 1123.0}, {"date": "2011-11-17", "close": 0.605296152, "volume": 10584.0}, {"date": "2011-11-18", "close": 0.605296152, "volume": 461.0}, {"date": "2011-11-22", "close": 0.605296152, "volume": 189.0}, {"date": "2011-11-23", "close": 0.605296152, "volume": 271.0}, {"date": "2011-11-25", "close": 0.587493324, "volume": 4695.0}, {"date": "2011-11-29", "close": 0.596394738, "volume": 2809.0}, {"date": "2011-11-30", "close": 0.542986254, "volume": 8874.0}, {"date": "2011-12-01", "close": 0.587493324, "volume": 22537.0}, {"date": "2011-12-05", "close": 0.587493324, "volume": 9481.0}, {"date": "2011-12-06", "close": 0.516282012, "volume": 5426.0}, {"date": "2011-12-07", "close": 0.525183426, "volume": 2675.0}, {"date": "2011-12-08", "close": 0.551887668, "volume": 1123.0}, {"date": "2011-12-12", "close": 0.57859191, "volume": 1123.0}, {"date": "2011-12-13", "close": 0.569690496, "volume": 6741.0}, {"date": "2011-12-14", "close": 0.569690496, "volume": 5617.0}, {"date": "2011-12-15", "close": 0.551887668, "volume": 11234.0}, {"date": "2011-12-16", "close": 0.525183426, "volume": 29204.0}, {"date": "2011-12-19", "close": 0.525183426, "volume": 1262.0}, {"date": "2011-12-21", "close": 0.542986254, "volume": 12695.0}, {"date": "2011-12-28", "close": 0.53408484, "volume": 10897.0}, {"date": "2011-12-29", "close": 0.53408484, "volume": 607.0}, {"date": "2012-01-04", "close": 0.53408484, "volume": 674.0}, {"date": "2012-01-11", "close": 0.596394738, "volume": 11234.0}, {"date": "2012-01-20", "close": 0.53408484, "volume": 1910.0}, {"date": "2012-01-23", "close": 0.53408484, "volume": 337.0}, {"date": "2012-02-02", "close": 0.48957777, "volume": 11459.0}, {"date": "2012-02-03", "close": 0.53408484, "volume": 2383.0}, {"date": "2012-02-07", "close": 0.53408484, "volume": 7091.0}, {"date": "2012-02-13", "close": 0.551887668, "volume": 1002.0}, {"date": "2012-02-14", "close": 0.551887668, "volume": 1123.0}, {"date": "2012-02-16", "close": 0.551887668, "volume": 2247.0}, {"date": "2012-02-20", "close": 0.560789082, "volume": 5617.0}, {"date": "2012-02-21", "close": 0.560789082, "volume": 5617.0}, {"date": "2012-02-22", "close": 0.560789082, "volume": 112.0}, {"date": "2012-02-24", "close": 0.551887668, "volume": 16507.0}, {"date": "2012-02-27", "close": 0.542986254, "volume": 16140.0}, {"date": "2012-03-01", "close": 0.48957777, "volume": 1316.0}, {"date": "2012-03-02", "close": 0.48957777, "volume": 628.0}, {"date": "2012-03-05", "close": 0.507380598, "volume": 281.0}, {"date": "2012-03-07", "close": 0.507380598, "volume": 534.0}, {"date": "2012-03-09", "close": 0.542986254, "volume": 13312.0}, {"date": "2012-03-12", "close": 0.542986254, "volume": 3867.0}, {"date": "2012-03-13", "close": 0.551887668, "volume": 506.0}, {"date": "2012-03-15", "close": 0.542986254, "volume": 12414.0}, {"date": "2012-03-16", "close": 0.542986254, "volume": 264.0}, {"date": "2012-03-19", "close": 0.551887668, "volume": 506.0}, {"date": "2012-03-20", "close": 0.560789082, "volume": 5182.0}, {"date": "2012-03-21", "close": 0.551887668, "volume": 19660.0}, {"date": "2012-03-23", "close": 0.516282012, "volume": 5617.0}, {"date": "2012-03-27", "close": 0.516282012, "volume": 5673.0}, {"date": "2012-03-28", "close": 0.48957777, "volume": 29125.0}, {"date": "2012-04-02", "close": 0.4450707, "volume": 5617.0}, {"date": "2012-04-10", "close": 0.4450707, "volume": 33720.0}, {"date": "2012-04-11", "close": 0.427267872, "volume": 23760.0}, {"date": "2012-04-12", "close": 0.436169286, "volume": 1123.0}, {"date": "2012-04-13", "close": 0.427267872, "volume": 25558.0}, {"date": "2012-04-30", "close": 0.35605656, "volume": 1685.0}, {"date": "2012-05-02", "close": 0.35605656, "volume": 4494.0}, {"date": "2012-05-04", "close": 0.35605656, "volume": 17975.0}, {"date": "2012-05-07", "close": 0.338253732, "volume": 5372.0}, {"date": "2012-05-08", "close": 0.320450904, "volume": 3932.0}, {"date": "2012-05-09", "close": 0.31154949, "volume": 18781.0}, {"date": "2012-05-10", "close": 0.31154949, "volume": 11551.0}, {"date": "2012-05-11", "close": 0.293746662, "volume": 11234.0}, {"date": "2012-05-14", "close": 0.293746662, "volume": 5023.0}, {"date": "2012-05-15", "close": 0.26704242, "volume": 2841.0}, {"date": "2012-05-16", "close": 0.26704242, "volume": 2722.0}, {"date": "2012-05-21", "close": 0.26704242, "volume": 2809.0}, {"date": "2012-05-22", "close": 0.26704242, "volume": 21960.0}, {"date": "2012-05-23", "close": 0.26704242, "volume": 67405.0}, {"date": "2012-05-25", "close": 0.26704242, "volume": 8260.0}, {"date": "2012-05-28", "close": 0.240338178, "volume": 17553.0}, {"date": "2012-05-30", "close": 0.231436764, "volume": 3202.0}, {"date": "2012-06-13", "close": 0.231436764, "volume": 562.0}, {"date": "2012-06-18", "close": 0.26704242, "volume": 8819.0}, {"date": "2012-06-20", "close": 0.284845248, "volume": 3146.0}, {"date": "2012-06-21", "close": 0.302648076, "volume": 8426.0}, {"date": "2012-06-22", "close": 0.302648076, "volume": 2022.0}, {"date": "2012-06-25", "close": 0.231436764, "volume": 10729.0}, {"date": "2012-06-26", "close": 0.213633936, "volume": 2516.0}, {"date": "2012-06-28", "close": 0.213633936, "volume": 481.0}, {"date": "2012-06-29", "close": 0.204732522, "volume": 11347.0}, {"date": "2012-07-05", "close": 0.240338178, "volume": 337.0}, {"date": "2012-07-09", "close": 0.249239592, "volume": 3932.0}, {"date": "2012-07-10", "close": 0.258141006, "volume": 2247.0}, {"date": "2012-07-13", "close": 0.35605656, "volume": 46734.0}, {"date": "2012-07-16", "close": 0.35605656, "volume": 37073.0}, {"date": "2012-07-17", "close": 0.35605656, "volume": 25090.0}, {"date": "2012-07-18", "close": 0.418366458, "volume": 9362.0}, {"date": "2012-07-19", "close": 0.391662216, "volume": 98254.0}, {"date": "2012-07-20", "close": 0.40056363, "volume": 120251.0}, {"date": "2012-07-23", "close": 0.40056363, "volume": 11751.0}, {"date": "2012-07-25", "close": 0.409465044, "volume": 4090.0}, {"date": "2012-07-30", "close": 0.4450707, "volume": 9437.0}, {"date": "2012-08-01", "close": 0.40056363, "volume": 7864.0}, {"date": "2012-08-02", "close": 0.373859388, "volume": 19098.0}, {"date": "2012-08-07", "close": 0.373859388, "volume": 6741.0}, {"date": "2012-08-08", "close": 0.35605656, "volume": 17413.0}, {"date": "2012-08-09", "close": 0.320450904, "volume": 6741.0}, {"date": "2012-08-13", "close": 0.338253732, "volume": 27818.0}, {"date": "2012-08-15", "close": 0.35605656, "volume": 7639.0}, {"date": "2012-08-16", "close": 0.35605656, "volume": 1966.0}, {"date": "2012-08-20", "close": 0.338253732, "volume": 2809.0}, {"date": "2012-08-21", "close": 0.320450904, "volume": 2247.0}, {"date": "2012-08-22", "close": 0.320450904, "volume": 6123.0}, {"date": "2012-08-23", "close": 0.338253732, "volume": 14604.0}, {"date": "2012-08-24", "close": 0.31154949, "volume": 12169.0}, {"date": "2012-08-30", "close": 0.31154949, "volume": 8426.0}, {"date": "2012-08-31", "close": 0.31154949, "volume": 1255.0}, {"date": "2012-09-04", "close": 0.26704242, "volume": 11234.0}, {"date": "2012-09-07", "close": 0.26704242, "volume": 46490.0}, {"date": "2012-09-12", "close": 0.26704242, "volume": 11234.0}, {"date": "2012-09-17", "close": 0.26704242, "volume": 955.0}, {"date": "2012-09-20", "close": 0.26704242, "volume": 1667.0}, {"date": "2012-09-27", "close": 0.26704242, "volume": 11490.0}, {"date": "2012-10-02", "close": 0.320450904, "volume": 57.0}, {"date": "2012-10-03", "close": 0.31154949, "volume": 2359.0}, {"date": "2012-10-04", "close": 0.26704242, "volume": 3932.0}, {"date": "2012-10-05", "close": 0.240338178, "volume": 2473.0}, {"date": "2012-10-08", "close": 0.26704242, "volume": 5617.0}, {"date": "2012-10-10", "close": 0.284845248, "volume": 2022.0}, {"date": "2012-10-11", "close": 0.284845248, "volume": 225.0}, {"date": "2012-10-16", "close": 0.284845248, "volume": 8431.0}, {"date": "2012-10-18", "close": 0.26704242, "volume": 11234.0}, {"date": "2012-10-19", "close": 0.26704242, "volume": 11234.0}, {"date": "2012-10-26", "close": 0.22253535, "volume": 1123.0}, {"date": "2012-11-02", "close": 0.249239592, "volume": 22468.0}, {"date": "2012-11-05", "close": 0.249239592, "volume": 1123.0}, {"date": "2012-11-07", "close": 0.26704242, "volume": 4269.0}, {"date": "2012-11-12", "close": 0.26704242, "volume": 2247.0}, {"date": "2012-11-13", "close": 0.275943834, "volume": 2247.0}, {"date": "2012-11-15", "close": 0.275943834, "volume": 1123.0}, {"date": "2012-11-20", "close": 0.26704242, "volume": 4157.0}, {"date": "2012-11-27", "close": 0.26704242, "volume": 5729.0}, {"date": "2012-12-05", "close": 0.284845248, "volume": 1123.0}, {"date": "2012-12-10", "close": 0.35605656, "volume": 26400.0}, {"date": "2012-12-11", "close": 0.284845248, "volume": 45300.0}, {"date": "2012-12-12", "close": 0.284845248, "volume": 46509.0}, {"date": "2012-12-13", "close": 0.26704242, "volume": 12099.0}, {"date": "2012-12-14", "close": 0.26704242, "volume": 16050.0}, {"date": "2012-12-24", "close": 0.26704242, "volume": 1123.0}, {"date": "2013-01-04", "close": 0.26704242, "volume": 5617.0}, {"date": "2013-01-10", "close": 0.275943834, "volume": 5617.0}, {"date": "2013-01-14", "close": 0.26704242, "volume": 29771.0}, {"date": "2013-01-15", "close": 0.258141006, "volume": 9100.0}, {"date": "2013-01-17", "close": 0.26704242, "volume": 4157.0}, {"date": "2013-01-18", "close": 0.26704242, "volume": 1123.0}, {"date": "2013-01-21", "close": 0.40056363, "volume": 26850.0}, {"date": "2013-01-22", "close": 0.382760802, "volume": 19098.0}, {"date": "2013-01-23", "close": 0.35605656, "volume": 64035.0}, {"date": "2013-01-24", "close": 0.35605656, "volume": 11197.0}, {"date": "2013-01-25", "close": 0.338253732, "volume": 17450.0}, {"date": "2013-01-31", "close": 0.35605656, "volume": 7302.0}, {"date": "2013-02-04", "close": 0.35605656, "volume": 27037.0}, {"date": "2013-02-05", "close": 0.35605656, "volume": 13281.0}, {"date": "2013-02-06", "close": 0.35605656, "volume": 6379.0}, {"date": "2013-02-07", "close": 0.35605656, "volume": 2609.0}, {"date": "2013-02-08", "close": 0.338253732, "volume": 1123.0}, {"date": "2013-02-11", "close": 0.338253732, "volume": 562.0}, {"date": "2013-02-12", "close": 0.338253732, "volume": 10111.0}, {"date": "2013-02-18", "close": 0.31154949, "volume": 25839.0}, {"date": "2013-02-19", "close": 0.320450904, "volume": 5258.0}, {"date": "2013-02-20", "close": 0.329352318, "volume": 3370.0}, {"date": "2013-02-21", "close": 0.31154949, "volume": 9571.0}, {"date": "2013-02-22", "close": 0.293746662, "volume": 22468.0}, {"date": "2013-02-25", "close": 0.347155146, "volume": 5033.0}, {"date": "2013-02-26", "close": 0.284845248, "volume": 49419.0}, {"date": "2013-02-27", "close": 0.284845248, "volume": 30861.0}, {"date": "2013-02-28", "close": 0.275943834, "volume": 4494.0}, {"date": "2013-03-01", "close": 0.293746662, "volume": 25839.0}, {"date": "2013-03-04", "close": 0.284845248, "volume": 16851.0}, {"date": "2013-03-05", "close": 0.284845248, "volume": 7864.0}, {"date": "2013-03-06", "close": 0.284845248, "volume": 17742.0}, {"date": "2013-03-07", "close": 0.284845248, "volume": 22468.0}, {"date": "2013-03-08", "close": 0.302648076, "volume": 2247.0}, {"date": "2013-03-11", "close": 0.293746662, "volume": 18256.0}, {"date": "2013-03-12", "close": 0.284845248, "volume": 8987.0}, {"date": "2013-03-14", "close": 0.26704242, "volume": 35092.0}, {"date": "2013-03-15", "close": 0.26704242, "volume": 3370.0}, {"date": "2013-03-18", "close": 0.258141006, "volume": 65847.0}, {"date": "2013-03-19", "close": 0.249239592, "volume": 21217.0}, {"date": "2013-03-21", "close": 0.284845248, "volume": 11234.0}, {"date": "2013-03-22", "close": 0.249239592, "volume": 3370.0}, {"date": "2013-03-25", "close": 0.231436764, "volume": 5617.0}, {"date": "2013-03-26", "close": 0.231436764, "volume": 14348.0}, {"date": "2013-03-27", "close": 0.231436764, "volume": 1011.0}, {"date": "2013-03-28", "close": 0.231436764, "volume": 2247.0}, {"date": "2013-04-02", "close": 0.231436764, "volume": 255.0}, {"date": "2013-04-03", "close": 0.231436764, "volume": 5169.0}, {"date": "2013-04-10", "close": 0.204732522, "volume": 17413.0}, {"date": "2013-04-15", "close": 0.17802828, "volume": 51408.0}, {"date": "2013-04-19", "close": 0.17802828, "volume": 3089.0}, {"date": "2013-04-23", "close": 0.17802828, "volume": 291.0}, {"date": "2013-04-29", "close": 0.17802828, "volume": 1573.0}, {"date": "2013-04-30", "close": 0.17802828, "volume": 664.0}, {"date": "2013-05-03", "close": 0.17802828, "volume": 909.0}, {"date": "2013-05-08", "close": 0.142422624, "volume": 15278.0}, {"date": "2013-05-17", "close": 0.151324038, "volume": 562.0}, {"date": "2013-05-20", "close": 0.13352121, "volume": 22783.0}, {"date": "2013-05-21", "close": 0.160225452, "volume": 7302.0}, {"date": "2013-05-22", "close": 0.213633936, "volume": 48869.0}, {"date": "2013-05-23", "close": 0.195831108, "volume": 20222.0}, {"date": "2013-05-27", "close": 0.186929694, "volume": 11347.0}, {"date": "2013-05-28", "close": 0.186929694, "volume": 6741.0}, {"date": "2013-05-29", "close": 0.204732522, "volume": 11234.0}, {"date": "2013-05-31", "close": 0.26704242, "volume": 150994.0}, {"date": "2013-06-03", "close": 0.275943834, "volume": 64035.0}, {"date": "2013-06-04", "close": 0.26704242, "volume": 58418.0}, {"date": "2013-06-05", "close": 0.249239592, "volume": 11234.0}, {"date": "2013-06-06", "close": 0.249239592, "volume": 31.0}, {"date": "2013-06-07", "close": 0.249239592, "volume": 4463.0}, {"date": "2013-06-11", "close": 0.249239592, "volume": 5617.0}, {"date": "2013-06-12", "close": 0.249239592, "volume": 7864.0}, {"date": "2013-06-13", "close": 0.249239592, "volume": 8987.0}, {"date": "2013-06-14", "close": 0.249239592, "volume": 29984.0}, {"date": "2013-06-18", "close": 0.249239592, "volume": 31958.0}, {"date": "2013-06-19", "close": 0.231436764, "volume": 15059.0}, {"date": "2013-06-20", "close": 0.231436764, "volume": 1797.0}, {"date": "2013-06-21", "close": 0.231436764, "volume": 3071.0}, {"date": "2013-06-24", "close": 0.22253535, "volume": 5617.0}, {"date": "2013-06-25", "close": 0.22253535, "volume": 494.0}, {"date": "2013-06-28", "close": 0.240338178, "volume": 17480.0}, {"date": "2013-07-03", "close": 0.240338178, "volume": 5055.0}, {"date": "2013-07-04", "close": 0.240338178, "volume": 16165.0}, {"date": "2013-07-09", "close": 0.22253535, "volume": 11234.0}, {"date": "2013-07-10", "close": 0.240338178, "volume": 16851.0}, {"date": "2013-07-11", "close": 0.240338178, "volume": 5617.0}, {"date": "2013-07-16", "close": 0.258141006, "volume": 38938.0}, {"date": "2013-07-23", "close": 0.249239592, "volume": 8426.0}, {"date": "2013-07-24", "close": 0.258141006, "volume": 6179.0}, {"date": "2013-07-29", "close": 0.258141006, "volume": 35949.0}, {"date": "2013-07-30", "close": 0.231436764, "volume": 14043.0}, {"date": "2013-08-02", "close": 0.258141006, "volume": 7695.0}, {"date": "2013-08-05", "close": 0.231436764, "volume": 2809.0}, {"date": "2013-08-06", "close": 0.22253535, "volume": 6179.0}, {"date": "2013-08-07", "close": 0.231436764, "volume": 18353.0}, {"date": "2013-08-09", "close": 0.258141006, "volume": 3699.0}, {"date": "2013-08-14", "close": 0.231436764, "volume": 34826.0}, {"date": "2013-08-15", "close": 0.26704242, "volume": 16851.0}, {"date": "2013-08-19", "close": 0.26704242, "volume": 60552.0}, {"date": "2013-08-20", "close": 0.231436764, "volume": 20783.0}, {"date": "2013-08-21", "close": 0.258141006, "volume": 11234.0}, {"date": "2013-08-27", "close": 0.240338178, "volume": 37447.0}, {"date": "2013-08-28", "close": 0.240338178, "volume": 3407.0}, {"date": "2013-08-30", "close": 0.26704242, "volume": 22468.0}, {"date": "2013-09-02", "close": 0.302648076, "volume": 37073.0}, {"date": "2013-09-03", "close": 0.31154949, "volume": 44986.0}, {"date": "2013-09-04", "close": 0.329352318, "volume": 120767.0}, {"date": "2013-09-05", "close": 0.347155146, "volume": 65014.0}, {"date": "2013-09-06", "close": 0.382760802, "volume": 233528.0}, {"date": "2013-09-09", "close": 0.382760802, "volume": 3370.0}, {"date": "2013-09-10", "close": 0.427267872, "volume": 112456.0}, {"date": "2013-09-11", "close": 0.427267872, "volume": 95490.0}, {"date": "2013-09-12", "close": 0.382760802, "volume": 41364.0}, {"date": "2013-09-13", "close": 0.418366458, "volume": 39320.0}, {"date": "2013-09-16", "close": 0.40056363, "volume": 58881.0}, {"date": "2013-09-19", "close": 0.35605656, "volume": 78055.0}, {"date": "2013-09-20", "close": 0.40056363, "volume": 69664.0}, {"date": "2013-09-23", "close": 0.40056363, "volume": 2809.0}, {"date": "2013-09-24", "close": 0.382760802, "volume": 5617.0}, {"date": "2013-09-25", "close": 0.391662216, "volume": 20671.0}, {"date": "2013-09-27", "close": 0.382760802, "volume": 5617.0}, {"date": "2013-09-30", "close": 0.391662216, "volume": 65307.0}, {"date": "2013-10-01", "close": 0.382760802, "volume": 22468.0}, {"date": "2013-10-03", "close": 0.382760802, "volume": 14043.0}, {"date": "2013-10-07", "close": 0.40056363, "volume": 31456.0}, {"date": "2013-10-09", "close": 0.35605656, "volume": 39320.0}, {"date": "2013-10-11", "close": 0.364957974, "volume": 77925.0}, {"date": "2013-10-14", "close": 0.338253732, "volume": 38177.0}, {"date": "2013-10-15", "close": 0.338253732, "volume": 10892.0}, {"date": "2013-10-16", "close": 0.347155146, "volume": 2247.0}, {"date": "2013-10-18", "close": 0.338253732, "volume": 22468.0}, {"date": "2013-10-22", "close": 0.35605656, "volume": 8426.0}, {"date": "2013-10-23", "close": 0.35605656, "volume": 92536.0}, {"date": "2013-10-24", "close": 0.364957974, "volume": 22468.0}, {"date": "2013-10-25", "close": 0.364957974, "volume": 67405.0}, {"date": "2013-10-28", "close": 0.373859388, "volume": 98271.0}, {"date": "2013-10-29", "close": 0.364957974, "volume": 88840.0}, {"date": "2013-10-30", "close": 0.373859388, "volume": 10526.0}, {"date": "2013-10-31", "close": 0.35605656, "volume": 10672.0}, {"date": "2013-11-01", "close": 0.40056363, "volume": 56171.0}, {"date": "2013-11-04", "close": 0.418366458, "volume": 159132.0}, {"date": "2013-11-05", "close": 0.436169286, "volume": 181137.0}, {"date": "2013-11-06", "close": 0.516282012, "volume": 196079.0}, {"date": "2013-11-07", "close": 0.471774942, "volume": 160862.0}, {"date": "2013-11-08", "close": 0.507380598, "volume": 72910.0}, {"date": "2013-11-11", "close": 0.480676356, "volume": 133096.0}, {"date": "2013-11-12", "close": 0.471774942, "volume": 99239.0}, {"date": "2013-11-13", "close": 0.48957777, "volume": 126257.0}, {"date": "2013-11-14", "close": 0.721014534, "volume": 1125376.0}, {"date": "2013-11-15", "close": 0.8901414, "volume": 1154212.0}, {"date": "2013-11-18", "close": 0.71211312, "volume": 394401.0}, {"date": "2013-11-19", "close": 0.71211312, "volume": 247648.0}, {"date": "2013-11-20", "close": 0.71211312, "volume": 138282.0}, {"date": "2013-11-21", "close": 0.71211312, "volume": 81368.0}, {"date": "2013-11-22", "close": 0.703211706, "volume": 33848.0}, {"date": "2013-11-25", "close": 0.53408484, "volume": 307352.0}, {"date": "2013-11-26", "close": 0.498479184, "volume": 310085.0}, {"date": "2013-11-27", "close": 0.462873528, "volume": 90978.0}, {"date": "2013-11-28", "close": 0.471774942, "volume": 6741.0}, {"date": "2013-11-29", "close": 0.4450707, "volume": 249199.0}, {"date": "2013-12-02", "close": 0.427267872, "volume": 117404.0}, {"date": "2013-12-03", "close": 0.471774942, "volume": 212535.0}, {"date": "2013-12-04", "close": 0.48957777, "volume": 51372.0}, {"date": "2013-12-05", "close": 0.4450707, "volume": 18615.0}, {"date": "2013-12-06", "close": 0.4450707, "volume": 16290.0}, {"date": "2013-12-09", "close": 0.382760802, "volume": 45498.0}, {"date": "2013-12-10", "close": 0.40056363, "volume": 25059.0}, {"date": "2013-12-11", "close": 0.382760802, "volume": 39244.0}, {"date": "2013-12-12", "close": 0.40056363, "volume": 24715.0}, {"date": "2013-12-13", "close": 0.338253732, "volume": 56171.0}, {"date": "2013-12-16", "close": 0.40056363, "volume": 16851.0}, {"date": "2013-12-17", "close": 0.35605656, "volume": 38104.0}, {"date": "2013-12-19", "close": 0.31154949, "volume": 107848.0}, {"date": "2013-12-20", "close": 0.35605656, "volume": 39320.0}, {"date": "2014-01-02", "close": 0.31154949, "volume": 53924.0}, {"date": "2014-01-03", "close": 0.329352318, "volume": 6179.0}, {"date": "2014-01-06", "close": 0.329352318, "volume": 944.0}, {"date": "2014-01-07", "close": 0.338253732, "volume": 5617.0}, {"date": "2014-01-08", "close": 0.364957974, "volume": 33833.0}, {"date": "2014-01-09", "close": 0.35605656, "volume": 14998.0}, {"date": "2014-01-10", "close": 0.35605656, "volume": 11742.0}, {"date": "2014-01-13", "close": 0.35605656, "volume": 16145.0}, {"date": "2014-01-15", "close": 0.35605656, "volume": 5673.0}, {"date": "2014-01-16", "close": 0.329352318, "volume": 17826.0}, {"date": "2014-01-17", "close": 0.329352318, "volume": 9111.0}, {"date": "2014-01-20", "close": 0.31154949, "volume": 21570.0}, {"date": "2014-01-21", "close": 0.302648076, "volume": 14604.0}, {"date": "2014-01-22", "close": 0.302648076, "volume": 35379.0}, {"date": "2014-01-28", "close": 0.26704242, "volume": 18264.0}, {"date": "2014-01-29", "close": 0.258141006, "volume": 7092.0}, {"date": "2014-01-30", "close": 0.302648076, "volume": 11234.0}, {"date": "2014-01-31", "close": 0.338253732, "volume": 21081.0}, {"date": "2014-02-04", "close": 0.275943834, "volume": 29564.0}, {"date": "2014-02-05", "close": 0.26704242, "volume": 13481.0}, {"date": "2014-02-06", "close": 0.26704242, "volume": 8987.0}, {"date": "2014-02-07", "close": 0.249239592, "volume": 15166.0}, {"date": "2014-02-11", "close": 0.249239592, "volume": 2809.0}, {"date": "2014-02-13", "close": 0.26704242, "volume": 14043.0}, {"date": "2014-02-14", "close": 0.275943834, "volume": 138012.0}, {"date": "2014-02-17", "close": 0.26704242, "volume": 11234.0}, {"date": "2014-02-20", "close": 0.284845248, "volume": 5134.0}, {"date": "2014-02-21", "close": 0.293746662, "volume": 25839.0}, {"date": "2014-02-24", "close": 0.284845248, "volume": 8763.0}, {"date": "2014-02-25", "close": 0.258141006, "volume": 25979.0}, {"date": "2014-02-27", "close": 0.258141006, "volume": 20786.0}, {"date": "2014-03-03", "close": 0.258141006, "volume": 2022.0}, {"date": "2014-03-04", "close": 0.22253535, "volume": 75409.0}, {"date": "2014-03-05", "close": 0.258141006, "volume": 8987.0}, {"date": "2014-03-07", "close": 0.231436764, "volume": 7864.0}, {"date": "2014-03-10", "close": 0.258141006, "volume": 5617.0}, {"date": "2014-03-12", "close": 0.231436764, "volume": 46172.0}, {"date": "2014-03-13", "close": 0.258141006, "volume": 12358.0}, {"date": "2014-03-18", "close": 0.249239592, "volume": 2134.0}, {"date": "2014-03-19", "close": 0.240338178, "volume": 31568.0}, {"date": "2014-03-20", "close": 0.22253535, "volume": 20952.0}, {"date": "2014-03-26", "close": 0.320450904, "volume": 76069.0}, {"date": "2014-03-27", "close": 0.302648076, "volume": 39039.0}, {"date": "2014-03-28", "close": 0.284845248, "volume": 31737.0}, {"date": "2014-03-31", "close": 0.302648076, "volume": 218233.0}, {"date": "2014-04-01", "close": 0.302648076, "volume": 271.0}, {"date": "2014-04-02", "close": 0.302648076, "volume": 30623.0}, {"date": "2014-04-03", "close": 0.284845248, "volume": 5727.0}, {"date": "2014-04-04", "close": 0.31154949, "volume": 27415.0}, {"date": "2014-04-07", "close": 0.284845248, "volume": 21737.0}, {"date": "2014-04-08", "close": 0.293746662, "volume": 20391.0}, {"date": "2014-04-09", "close": 0.293746662, "volume": 2809.0}, {"date": "2014-04-10", "close": 0.293746662, "volume": 75831.0}, {"date": "2014-04-11", "close": 0.338253732, "volume": 61652.0}, {"date": "2014-04-14", "close": 0.31154949, "volume": 16376.0}, {"date": "2014-04-15", "close": 0.293746662, "volume": 39320.0}, {"date": "2014-04-16", "close": 0.293746662, "volume": 19525.0}, {"date": "2014-04-17", "close": 0.26704242, "volume": 33703.0}, {"date": "2014-04-24", "close": 0.293746662, "volume": 11234.0}, {"date": "2014-04-28", "close": 0.26704242, "volume": 10392.0}, {"date": "2014-04-29", "close": 0.249239592, "volume": 22468.0}, {"date": "2014-04-30", "close": 0.240338178, "volume": 6066.0}, {"date": "2014-05-05", "close": 0.249239592, "volume": 4915.0}, {"date": "2014-05-06", "close": 0.231436764, "volume": 17188.0}, {"date": "2014-05-07", "close": 0.231436764, "volume": 928.0}, {"date": "2014-05-08", "close": 0.249239592, "volume": 46622.0}, {"date": "2014-05-09", "close": 0.275943834, "volume": 5887.0}, {"date": "2014-05-12", "close": 0.293746662, "volume": 28561.0}, {"date": "2014-05-15", "close": 0.275943834, "volume": 8987.0}, {"date": "2014-05-19", "close": 0.275943834, "volume": 50554.0}, {"date": "2014-05-20", "close": 0.26704242, "volume": 19660.0}, {"date": "2014-05-21", "close": 0.31154949, "volume": 77179.0}, {"date": "2014-05-22", "close": 0.382760802, "volume": 62178.0}, {"date": "2014-05-23", "close": 0.338253732, "volume": 12992.0}, {"date": "2014-05-26", "close": 0.347155146, "volume": 19098.0}, {"date": "2014-05-27", "close": 0.31154949, "volume": 8260.0}, {"date": "2014-05-28", "close": 0.31154949, "volume": 29209.0}, {"date": "2014-05-29", "close": 0.293746662, "volume": 11234.0}, {"date": "2014-05-30", "close": 0.293746662, "volume": 5617.0}, {"date": "2014-06-02", "close": 0.347155146, "volume": 41157.0}, {"date": "2014-06-03", "close": 0.347155146, "volume": 1123.0}, {"date": "2014-06-04", "close": 0.347155146, "volume": 39728.0}, {"date": "2014-06-06", "close": 0.338253732, "volume": 16851.0}, {"date": "2014-06-10", "close": 0.26704242, "volume": 45682.0}, {"date": "2014-06-12", "close": 0.284845248, "volume": 11319.0}, {"date": "2014-06-13", "close": 0.320450904, "volume": 8987.0}, {"date": "2014-06-16", "close": 0.329352318, "volume": 69736.0}, {"date": "2014-06-17", "close": 0.329352318, "volume": 107159.0}, {"date": "2014-06-18", "close": 0.35605656, "volume": 21345.0}, {"date": "2014-06-20", "close": 0.293746662, "volume": 21907.0}, {"date": "2014-06-23", "close": 0.338253732, "volume": 117734.0}, {"date": "2014-06-25", "close": 0.329352318, "volume": 12807.0}, {"date": "2014-06-26", "close": 0.31154949, "volume": 56143.0}, {"date": "2014-06-27", "close": 0.338253732, "volume": 39320.0}, {"date": "2014-06-30", "close": 0.31154949, "volume": 21345.0}, {"date": "2014-07-01", "close": 0.338253732, "volume": 21648.0}, {"date": "2014-07-04", "close": 0.35605656, "volume": 270327.0}, {"date": "2014-07-07", "close": 0.382760802, "volume": 19175.0}, {"date": "2014-07-08", "close": 0.347155146, "volume": 64035.0}, {"date": "2014-07-09", "close": 0.382760802, "volume": 5617.0}, {"date": "2014-07-10", "close": 0.364957974, "volume": 60665.0}, {"date": "2014-07-11", "close": 0.347155146, "volume": 18552.0}, {"date": "2014-07-15", "close": 0.347155146, "volume": 121447.0}, {"date": "2014-07-16", "close": 0.338253732, "volume": 114776.0}, {"date": "2014-07-17", "close": 0.329352318, "volume": 137394.0}, {"date": "2014-07-18", "close": 0.347155146, "volume": 112101.0}, {"date": "2014-07-21", "close": 0.329352318, "volume": 132260.0}, {"date": "2014-07-22", "close": 0.338253732, "volume": 91558.0}, {"date": "2014-07-23", "close": 0.338253732, "volume": 43252.0}, {"date": "2014-07-24", "close": 0.338253732, "volume": 6123.0}, {"date": "2014-07-25", "close": 0.320450904, "volume": 32876.0}, {"date": "2014-07-28", "close": 0.347155146, "volume": 58135.0}, {"date": "2014-07-29", "close": 0.347155146, "volume": 62687.0}, {"date": "2014-07-30", "close": 0.338253732, "volume": 58418.0}, {"date": "2014-07-31", "close": 0.329352318, "volume": 32691.0}, {"date": "2014-08-01", "close": 0.320450904, "volume": 59541.0}, {"date": "2014-08-04", "close": 0.320450904, "volume": 37634.0}, {"date": "2014-08-05", "close": 0.320450904, "volume": 35949.0}, {"date": "2014-08-08", "close": 0.320450904, "volume": 52179.0}, {"date": "2014-08-11", "close": 0.338253732, "volume": 30351.0}, {"date": "2014-08-12", "close": 0.31154949, "volume": 61788.0}, {"date": "2014-08-13", "close": 0.31154949, "volume": 1966.0}, {"date": "2014-08-14", "close": 0.329352318, "volume": 2365.0}, {"date": "2014-08-15", "close": 0.338253732, "volume": 22685.0}, {"date": "2014-08-18", "close": 0.275943834, "volume": 96832.0}, {"date": "2014-08-19", "close": 0.26704242, "volume": 88750.0}, {"date": "2014-08-20", "close": 0.249239592, "volume": 99038.0}, {"date": "2014-08-21", "close": 0.249239592, "volume": 20222.0}, {"date": "2014-08-25", "close": 0.249239592, "volume": 52596.0}, {"date": "2014-08-27", "close": 0.258141006, "volume": 62398.0}, {"date": "2014-09-01", "close": 0.249239592, "volume": 72219.0}, {"date": "2014-09-02", "close": 0.240338178, "volume": 231464.0}, {"date": "2014-09-03", "close": 0.22253535, "volume": 10935.0}, {"date": "2014-09-04", "close": 0.195831108, "volume": 20896.0}, {"date": "2014-09-05", "close": 0.22253535, "volume": 2809.0}, {"date": "2014-09-08", "close": 0.22253535, "volume": 130316.0}, {"date": "2014-09-09", "close": 0.240338178, "volume": 43813.0}, {"date": "2014-09-10", "close": 0.22253535, "volume": 13314.0}, {"date": "2014-09-11", "close": 0.240338178, "volume": 4123.0}, {"date": "2014-09-12", "close": 0.240338178, "volume": 3759.0}, {"date": "2014-09-15", "close": 0.22253535, "volume": 11234.0}, {"date": "2014-09-16", "close": 0.231436764, "volume": 30006.0}, {"date": "2014-09-18", "close": 0.213633936, "volume": 68194.0}, {"date": "2014-09-19", "close": 0.213633936, "volume": 33703.0}, {"date": "2014-09-22", "close": 0.275943834, "volume": 278317.0}, {"date": "2014-09-23", "close": 0.258141006, "volume": 80886.0}, {"date": "2014-09-24", "close": 0.258141006, "volume": 12458.0}, {"date": "2014-09-26", "close": 0.258141006, "volume": 10572.0}, {"date": "2014-09-29", "close": 0.26704242, "volume": 14604.0}, {"date": "2014-09-30", "close": 0.258141006, "volume": 562.0}, {"date": "2014-10-02", "close": 0.240338178, "volume": 12940.0}, {"date": "2014-10-03", "close": 0.22253535, "volume": 19098.0}, {"date": "2014-10-06", "close": 0.213633936, "volume": 12193.0}, {"date": "2014-10-07", "close": 0.204732522, "volume": 15459.0}, {"date": "2014-10-09", "close": 0.204732522, "volume": 11234.0}, {"date": "2014-10-10", "close": 0.195831108, "volume": 16992.0}, {"date": "2014-10-14", "close": 0.204732522, "volume": 13060.0}, {"date": "2014-10-15", "close": 0.240338178, "volume": 16851.0}, {"date": "2014-10-20", "close": 0.195831108, "volume": 117959.0}, {"date": "2014-10-21", "close": 0.17802828, "volume": 14043.0}, {"date": "2014-10-22", "close": 0.17802828, "volume": 49741.0}, {"date": "2014-10-23", "close": 0.204732522, "volume": 37424.0}, {"date": "2014-10-24", "close": 0.204732522, "volume": 8665.0}, {"date": "2014-10-27", "close": 0.204732522, "volume": 15728.0}, {"date": "2014-10-28", "close": 0.213633936, "volume": 65158.0}, {"date": "2014-10-30", "close": 0.204732522, "volume": 8434.0}, {"date": "2014-11-03", "close": 0.204732522, "volume": 2800.0}, {"date": "2014-11-04", "close": 0.213633936, "volume": 941.0}, {"date": "2014-11-13", "close": 0.151324038, "volume": 49611.0}, {"date": "2014-11-17", "close": 0.17802828, "volume": 30332.0}, {"date": "2014-11-18", "close": 0.151324038, "volume": 29771.0}, {"date": "2014-11-20", "close": 0.17802828, "volume": 562.0}, {"date": "2014-11-24", "close": 0.186929694, "volume": 3285.0}, {"date": "2014-11-27", "close": 0.186929694, "volume": 91022.0}, {"date": "2014-11-28", "close": 0.186929694, "volume": 1070.0}, {"date": "2014-12-01", "close": 0.186929694, "volume": 11831.0}, {"date": "2014-12-02", "close": 0.17802828, "volume": 14043.0}, {"date": "2014-12-03", "close": 0.186929694, "volume": 11234.0}, {"date": "2014-12-04", "close": 0.195831108, "volume": 5055.0}, {"date": "2014-12-05", "close": 0.186929694, "volume": 6179.0}, {"date": "2014-12-08", "close": 0.17802828, "volume": 28085.0}, {"date": "2014-12-11", "close": 0.17802828, "volume": 11234.0}, {"date": "2014-12-12", "close": 0.160225452, "volume": 30574.0}, {"date": "2014-12-15", "close": 0.151324038, "volume": 16792.0}, {"date": "2014-12-16", "close": 0.151324038, "volume": 7864.0}, {"date": "2014-12-17", "close": 0.204732522, "volume": 134861.0}, {"date": "2014-12-18", "close": 0.204732522, "volume": 99074.0}, {"date": "2014-12-22", "close": 0.204732522, "volume": 4417.0}, {"date": "2014-12-29", "close": 0.213633936, "volume": 11234.0}, {"date": "2015-01-02", "close": 0.186929694, "volume": 28085.0}, {"date": "2015-01-05", "close": 0.17802828, "volume": 4409.0}, {"date": "2015-01-06", "close": 0.22253535, "volume": 136458.0}, {"date": "2015-01-07", "close": 0.231436764, "volume": 43727.0}, {"date": "2015-01-09", "close": 0.231436764, "volume": 17283.0}, {"date": "2015-01-14", "close": 0.195831108, "volume": 7559.0}, {"date": "2015-01-15", "close": 0.17802828, "volume": 73979.0}, {"date": "2015-01-16", "close": 0.22253535, "volume": 22473.0}, {"date": "2015-01-19", "close": 0.22253535, "volume": 5617.0}, {"date": "2015-01-21", "close": 0.22253535, "volume": 2247.0}, {"date": "2015-01-22", "close": 0.195831108, "volume": 33703.0}, {"date": "2015-01-23", "close": 0.231436764, "volume": 58867.0}, {"date": "2015-01-27", "close": 0.231436764, "volume": 11234.0}, {"date": "2015-01-30", "close": 0.17802828, "volume": 43334.0}, {"date": "2015-02-05", "close": 0.17802828, "volume": 1404.0}, {"date": "2015-02-06", "close": 0.195831108, "volume": 23997.0}, {"date": "2015-02-10", "close": 0.169126866, "volume": 4366.0}, {"date": "2015-02-18", "close": 0.186929694, "volume": 4943.0}, {"date": "2015-02-19", "close": 0.17802828, "volume": 36291.0}, {"date": "2015-02-23", "close": 0.169126866, "volume": 41053.0}, {"date": "2015-02-24", "close": 0.160225452, "volume": 3800.0}, {"date": "2015-02-25", "close": 0.160225452, "volume": 5920.0}, {"date": "2015-02-26", "close": 0.160225452, "volume": 57575.0}, {"date": "2015-03-04", "close": 0.160225452, "volume": 41417.0}, {"date": "2015-03-18", "close": 0.115718382, "volume": 33703.0}, {"date": "2015-03-19", "close": 0.115718382, "volume": 40408.0}, {"date": "2015-03-20", "close": 0.115718382, "volume": 5617.0}, {"date": "2015-03-23", "close": 0.106816968, "volume": 23895.0}, {"date": "2015-03-24", "close": 0.106816968, "volume": 8987.0}, {"date": "2015-03-31", "close": 0.115718382, "volume": 11234.0}, {"date": "2015-04-08", "close": 0.115718382, "volume": 4681.0}, {"date": "2015-04-13", "close": 0.115718382, "volume": 32097.0}, {"date": "2015-04-15", "close": 0.115718382, "volume": 338.0}, {"date": "2015-04-17", "close": 0.151324038, "volume": 169273.0}, {"date": "2015-04-20", "close": 0.17802828, "volume": 72053.0}, {"date": "2015-04-21", "close": 0.151324038, "volume": 13527.0}, {"date": "2015-04-22", "close": 0.151324038, "volume": 10171.0}, {"date": "2015-04-24", "close": 0.17802828, "volume": 44600.0}, {"date": "2015-04-27", "close": 0.169126866, "volume": 5617.0}, {"date": "2015-04-28", "close": 0.151324038, "volume": 50554.0}, {"date": "2015-04-29", "close": 0.151324038, "volume": 4733.0}, {"date": "2015-04-30", "close": 0.151324038, "volume": 44472.0}, {"date": "2015-05-06", "close": 0.169126866, "volume": 30894.0}, {"date": "2015-05-07", "close": 0.186929694, "volume": 92739.0}, {"date": "2015-05-08", "close": 0.186929694, "volume": 118054.0}, {"date": "2015-05-11", "close": 0.17802828, "volume": 56087.0}, {"date": "2015-05-12", "close": 0.17802828, "volume": 11122.0}, {"date": "2015-05-13", "close": 0.186929694, "volume": 2247.0}, {"date": "2015-05-14", "close": 0.169126866, "volume": 1348.0}, {"date": "2015-05-18", "close": 0.17802828, "volume": 5055.0}, {"date": "2015-05-19", "close": 0.249239592, "volume": 599259.0}, {"date": "2015-05-20", "close": 0.213633936, "volume": 97274.0}, {"date": "2015-05-21", "close": 0.22253535, "volume": 102493.0}, {"date": "2015-05-22", "close": 0.22253535, "volume": 23423.0}, {"date": "2015-05-25", "close": 0.213633936, "volume": 11234.0}, {"date": "2015-05-26", "close": 0.231436764, "volume": 106270.0}, {"date": "2015-05-27", "close": 0.231436764, "volume": 72535.0}, {"date": "2015-05-28", "close": 0.22253535, "volume": 56155.0}, {"date": "2015-05-29", "close": 0.22253535, "volume": 72225.0}, {"date": "2015-06-01", "close": 0.231436764, "volume": 5778.0}, {"date": "2015-06-02", "close": 0.258141006, "volume": 69540.0}, {"date": "2015-06-03", "close": 0.26704242, "volume": 132853.0}, {"date": "2015-06-04", "close": 0.26704242, "volume": 25417.0}, {"date": "2015-06-05", "close": 0.26704242, "volume": 56171.0}, {"date": "2015-06-09", "close": 0.240338178, "volume": 55469.0}, {"date": "2015-06-10", "close": 0.240338178, "volume": 33703.0}, {"date": "2015-06-11", "close": 0.249239592, "volume": 2247.0}, {"date": "2015-06-12", "close": 0.249239592, "volume": 4100.0}, {"date": "2015-06-15", "close": 0.240338178, "volume": 4494.0}, {"date": "2015-06-16", "close": 0.231436764, "volume": 7489.0}, {"date": "2015-06-17", "close": 0.204732522, "volume": 9894.0}, {"date": "2015-06-18", "close": 0.231436764, "volume": 15127.0}, {"date": "2015-06-19", "close": 0.240338178, "volume": 52520.0}, {"date": "2015-06-22", "close": 0.240338178, "volume": 47318.0}, {"date": "2015-06-23", "close": 0.249239592, "volume": 11234.0}, {"date": "2015-06-24", "close": 0.240338178, "volume": 36511.0}, {"date": "2015-06-25", "close": 0.240338178, "volume": 22408.0}, {"date": "2015-06-26", "close": 0.231436764, "volume": 44937.0}, {"date": "2015-06-29", "close": 0.213633936, "volume": 50554.0}, {"date": "2015-06-30", "close": 0.22253535, "volume": 42187.0}, {"date": "2015-07-02", "close": 0.22253535, "volume": 10266.0}, {"date": "2015-07-06", "close": 0.231436764, "volume": 2247.0}, {"date": "2015-07-07", "close": 0.204732522, "volume": 56171.0}, {"date": "2015-07-08", "close": 0.22253535, "volume": 27521.0}, {"date": "2015-07-09", "close": 0.231436764, "volume": 5617.0}, {"date": "2015-07-10", "close": 0.240338178, "volume": 8083.0}, {"date": "2015-07-14", "close": 0.231436764, "volume": 15391.0}, {"date": "2015-07-17", "close": 0.26704242, "volume": 668384.0}, {"date": "2015-07-20", "close": 0.258141006, "volume": 151334.0}, {"date": "2015-07-21", "close": 0.240338178, "volume": 153571.0}, {"date": "2015-07-22", "close": 0.240338178, "volume": 34264.0}, {"date": "2015-07-23", "close": 0.231436764, "volume": 44712.0}, {"date": "2015-07-24", "close": 0.240338178, "volume": 5055.0}, {"date": "2015-07-27", "close": 0.258141006, "volume": 20005.0}, {"date": "2015-07-28", "close": 0.26704242, "volume": 201249.0}, {"date": "2015-07-29", "close": 0.258141006, "volume": 65345.0}, {"date": "2015-07-30", "close": 0.249239592, "volume": 19757.0}, {"date": "2015-07-31", "close": 0.249239592, "volume": 19997.0}, {"date": "2015-08-03", "close": 0.240338178, "volume": 95754.0}, {"date": "2015-08-04", "close": 0.240338178, "volume": 10392.0}, {"date": "2015-08-06", "close": 0.240338178, "volume": 2809.0}, {"date": "2015-08-07", "close": 0.249239592, "volume": 32519.0}, {"date": "2015-08-10", "close": 0.249239592, "volume": 26789.0}, {"date": "2015-08-11", "close": 0.240338178, "volume": 47903.0}, {"date": "2015-08-13", "close": 0.258141006, "volume": 41006.0}, {"date": "2015-08-14", "close": 0.249239592, "volume": 11575.0}, {"date": "2015-08-17", "close": 0.240338178, "volume": 46060.0}, {"date": "2015-08-20", "close": 0.231436764, "volume": 55392.0}, {"date": "2015-08-21", "close": 0.231436764, "volume": 15628.0}, {"date": "2015-08-24", "close": 0.192215625, "volume": 87402.0}, {"date": "2015-08-25", "close": 0.192215625, "volume": 51305.0}, {"date": "2015-08-26", "close": 0.210521875, "volume": 161808.0}, {"date": "2015-08-27", "close": 0.192215625, "volume": 56811.0}, {"date": "2015-08-28", "close": 0.192215625, "volume": 163491.0}, {"date": "2015-08-31", "close": 0.20136875, "volume": 127388.0}, {"date": "2015-09-01", "close": 0.210521875, "volume": 81939.0}, {"date": "2015-09-02", "close": 0.210521875, "volume": 76258.0}, {"date": "2015-09-03", "close": 0.228828125, "volume": 77027.0}, {"date": "2015-09-04", "close": 0.20136875, "volume": 204848.0}, {"date": "2015-09-07", "close": 0.20136875, "volume": 19281.0}, {"date": "2015-09-08", "close": 0.210521875, "volume": 10882.0}, {"date": "2015-09-09", "close": 0.23798125, "volume": 116498.0}, {"date": "2015-09-10", "close": 0.228828125, "volume": 31683.0}, {"date": "2015-09-14", "close": 0.210521875, "volume": 3551.0}, {"date": "2015-09-15", "close": 0.23798125, "volume": 20747.0}, {"date": "2015-09-16", "close": 0.228828125, "volume": 155409.0}, {"date": "2015-09-17", "close": 0.219675, "volume": 65311.0}, {"date": "2015-09-18", "close": 0.228828125, "volume": 20758.0}, {"date": "2015-09-21", "close": 0.23798125, "volume": 69861.0}, {"date": "2015-09-22", "close": 0.228828125, "volume": 14624.0}, {"date": "2015-09-23", "close": 0.219675, "volume": 34178.0}, {"date": "2015-09-24", "close": 0.219675, "volume": 84671.0}, {"date": "2015-09-25", "close": 0.228828125, "volume": 12783.0}, {"date": "2015-09-28", "close": 0.228828125, "volume": 51676.0}, {"date": "2015-09-29", "close": 0.23798125, "volume": 149616.0}, {"date": "2015-09-30", "close": 0.247134375, "volume": 29498.0}, {"date": "2015-10-01", "close": 0.228828125, "volume": 61181.0}, {"date": "2015-10-02", "close": 0.219675, "volume": 18573.0}, {"date": "2015-10-05", "close": 0.247134375, "volume": 199653.0}, {"date": "2015-10-06", "close": 0.247134375, "volume": 326141.0}, {"date": "2015-10-07", "close": 0.27459375, "volume": 117394.0}, {"date": "2015-10-08", "close": 0.27459375, "volume": 52987.0}, {"date": "2015-10-09", "close": 0.27459375, "volume": 25128.0}, {"date": "2015-10-12", "close": 0.265440625, "volume": 41997.0}, {"date": "2015-10-13", "close": 0.23798125, "volume": 43701.0}, {"date": "2015-10-14", "close": 0.27459375, "volume": 17917.0}, {"date": "2015-10-15", "close": 0.283746875, "volume": 103432.0}, {"date": "2015-10-16", "close": 0.283746875, "volume": 44793.0}, {"date": "2015-10-23", "close": 0.375278125, "volume": 1581035.0}, {"date": "2015-10-26", "close": 0.448503125, "volume": 1317302.0}, {"date": "2015-10-27", "close": 0.411890625, "volume": 157110.0}, {"date": "2015-10-28", "close": 0.42104375, "volume": 281156.0}, {"date": "2015-10-29", "close": 0.45765625, "volume": 504465.0}, {"date": "2015-10-30", "close": 0.43935, "volume": 363070.0}, {"date": "2015-11-02", "close": 0.42104375, "volume": 188268.0}, {"date": "2015-11-03", "close": 0.411890625, "volume": 118979.0}, {"date": "2015-11-04", "close": 0.411890625, "volume": 49819.0}, {"date": "2015-11-05", "close": 0.411890625, "volume": 23903.0}, {"date": "2015-11-06", "close": 0.411890625, "volume": 35867.0}, {"date": "2015-11-09", "close": 0.356971875, "volume": 332024.0}, {"date": "2015-11-10", "close": 0.366125, "volume": 72487.0}, {"date": "2015-11-11", "close": 0.356971875, "volume": 99736.0}, {"date": "2015-11-12", "close": 0.356971875, "volume": 24306.0}, {"date": "2015-11-13", "close": 0.356971875, "volume": 5390.0}, {"date": "2015-11-16", "close": 0.34781875, "volume": 152318.0}, {"date": "2015-11-17", "close": 0.3295125, "volume": 36769.0}, {"date": "2015-11-18", "close": 0.3295125, "volume": 66098.0}, {"date": "2015-11-19", "close": 0.3295125, "volume": 49740.0}, {"date": "2015-11-20", "close": 0.320359375, "volume": 135759.0}, {"date": "2015-11-23", "close": 0.31120625, "volume": 24036.0}, {"date": "2015-11-24", "close": 0.320359375, "volume": 28588.0}, {"date": "2015-11-25", "close": 0.31120625, "volume": 47681.0}, {"date": "2015-11-26", "close": 0.31120625, "volume": 35507.0}, {"date": "2015-11-30", "close": 0.2929, "volume": 73926.0}, {"date": "2015-12-01", "close": 0.2929, "volume": 84066.0}, {"date": "2015-12-02", "close": 0.2929, "volume": 50610.0}, {"date": "2015-12-03", "close": 0.27459375, "volume": 173845.0}, {"date": "2015-12-04", "close": 0.265440625, "volume": 132517.0}, {"date": "2015-12-07", "close": 0.27459375, "volume": 4370.0}, {"date": "2015-12-08", "close": 0.283746875, "volume": 35143.0}, {"date": "2015-12-09", "close": 0.2562875, "volume": 34742.0}, {"date": "2015-12-10", "close": 0.265440625, "volume": 17699.0}, {"date": "2015-12-11", "close": 0.283746875, "volume": 13110.0}, {"date": "2015-12-14", "close": 0.2929, "volume": 12890.0}, {"date": "2015-12-15", "close": 0.283746875, "volume": 4044.0}, {"date": "2015-12-16", "close": 0.283746875, "volume": 10379.0}, {"date": "2015-12-17", "close": 0.265440625, "volume": 10639.0}, {"date": "2015-12-18", "close": 0.27459375, "volume": 14.0}, {"date": "2015-12-21", "close": 0.265440625, "volume": 215305.0}, {"date": "2015-12-22", "close": 0.2562875, "volume": 39331.0}, {"date": "2015-12-23", "close": 0.27459375, "volume": 261386.0}, {"date": "2015-12-24", "close": 0.247134375, "volume": 33049.0}, {"date": "2015-12-29", "close": 0.23798125, "volume": 32776.0}, {"date": "2015-12-30", "close": 0.265440625, "volume": 40860.0}, {"date": "2016-01-04", "close": 0.27459375, "volume": 23817.0}, {"date": "2016-01-05", "close": 0.27459375, "volume": 13110.0}, {"date": "2016-01-06", "close": 0.247134375, "volume": 25966.0}, {"date": "2016-01-07", "close": 0.247134375, "volume": 3278.0}, {"date": "2016-01-08", "close": 0.247134375, "volume": 6009.0}, {"date": "2016-01-11", "close": 0.2562875, "volume": 8442.0}, {"date": "2016-01-12", "close": 0.23798125, "volume": 109252.0}, {"date": "2016-01-13", "close": 0.27459375, "volume": 46432.0}, {"date": "2016-01-14", "close": 0.27459375, "volume": 16422.0}, {"date": "2016-01-15", "close": 0.27459375, "volume": 10925.0}, {"date": "2016-01-18", "close": 0.247134375, "volume": 20758.0}, {"date": "2016-01-19", "close": 0.247134375, "volume": 15186.0}, {"date": "2016-01-20", "close": 0.247134375, "volume": 10925.0}, {"date": "2016-01-21", "close": 0.247134375, "volume": 3915.0}, {"date": "2016-01-22", "close": 0.265440625, "volume": 21233.0}, {"date": "2016-01-28", "close": 0.247134375, "volume": 54626.0}, {"date": "2016-01-29", "close": 0.247134375, "volume": 19338.0}, {"date": "2016-02-01", "close": 0.247134375, "volume": 20528.0}, {"date": "2016-02-02", "close": 0.247134375, "volume": 1988.0}, {"date": "2016-02-03", "close": 0.2929, "volume": 412658.0}, {"date": "2016-02-04", "close": 0.265440625, "volume": 178797.0}, {"date": "2016-02-05", "close": 0.27459375, "volume": 25412.0}, {"date": "2016-02-08", "close": 0.2562875, "volume": 70774.0}, {"date": "2016-02-09", "close": 0.265440625, "volume": 21850.0}, {"date": "2016-02-10", "close": 0.2562875, "volume": 26767.0}, {"date": "2016-02-11", "close": 0.2562875, "volume": 20622.0}, {"date": "2016-02-12", "close": 0.265440625, "volume": 54626.0}, {"date": "2016-02-15", "close": 0.2562875, "volume": 61431.0}, {"date": "2016-02-16", "close": 0.247134375, "volume": 128040.0}, {"date": "2016-02-18", "close": 0.2562875, "volume": 27313.0}, {"date": "2016-02-19", "close": 0.27459375, "volume": 120026.0}, {"date": "2016-02-22", "close": 0.265440625, "volume": 34602.0}, {"date": "2016-02-23", "close": 0.27459375, "volume": 112671.0}, {"date": "2016-02-24", "close": 0.247134375, "volume": 110099.0}, {"date": "2016-02-25", "close": 0.27459375, "volume": 16388.0}, {"date": "2016-02-26", "close": 0.27459375, "volume": 2549.0}, {"date": "2016-02-29", "close": 0.27459375, "volume": 25492.0}, {"date": "2016-03-01", "close": 0.27459375, "volume": 98331.0}, {"date": "2016-03-02", "close": 0.27459375, "volume": 27313.0}, {"date": "2016-03-03", "close": 0.27459375, "volume": 21172.0}, {"date": "2016-03-04", "close": 0.247134375, "volume": 113329.0}, {"date": "2016-03-07", "close": 0.265440625, "volume": 46614.0}, {"date": "2016-03-08", "close": 0.247134375, "volume": 39002.0}, {"date": "2016-03-09", "close": 0.27459375, "volume": 26221.0}, {"date": "2016-03-10", "close": 0.2562875, "volume": 52091.0}, {"date": "2016-03-11", "close": 0.2562875, "volume": 2731.0}, {"date": "2016-03-14", "close": 0.2562875, "volume": 38238.0}, {"date": "2016-03-15", "close": 0.2562875, "volume": 49164.0}, {"date": "2016-03-16", "close": 0.2562875, "volume": 7531.0}, {"date": "2016-03-17", "close": 0.27459375, "volume": 3569.0}, {"date": "2016-03-18", "close": 0.27459375, "volume": 5463.0}, {"date": "2016-03-21", "close": 0.265440625, "volume": 78662.0}, {"date": "2016-03-22", "close": 0.2562875, "volume": 13529.0}, {"date": "2016-03-23", "close": 0.2562875, "volume": 2027.0}, {"date": "2016-03-24", "close": 0.247134375, "volume": 130389.0}, {"date": "2016-03-29", "close": 0.247134375, "volume": 18397.0}, {"date": "2016-03-30", "close": 0.247134375, "volume": 3824.0}, {"date": "2016-03-31", "close": 0.265440625, "volume": 47581.0}, {"date": "2016-04-01", "close": 0.2562875, "volume": 52987.0}, {"date": "2016-04-04", "close": 0.247134375, "volume": 25199.0}, {"date": "2016-04-05", "close": 0.265440625, "volume": 138639.0}, {"date": "2016-04-06", "close": 0.2562875, "volume": 2731.0}, {"date": "2016-04-07", "close": 0.265440625, "volume": 30993.0}, {"date": "2016-04-08", "close": 0.265440625, "volume": 35411.0}, {"date": "2016-04-11", "close": 0.27459375, "volume": 34173.0}, {"date": "2016-04-14", "close": 0.23798125, "volume": 276201.0}, {"date": "2016-04-15", "close": 0.23798125, "volume": 60954.0}, {"date": "2016-04-18", "close": 0.247134375, "volume": 67888.0}, {"date": "2016-04-19", "close": 0.23798125, "volume": 46642.0}, {"date": "2016-04-20", "close": 0.228828125, "volume": 247001.0}, {"date": "2016-04-21", "close": 0.219675, "volume": 28421.0}, {"date": "2016-04-22", "close": 0.228828125, "volume": 45613.0}, {"date": "2016-04-26", "close": 0.228828125, "volume": 22943.0}, {"date": "2016-04-27", "close": 0.219675, "volume": 1624.0}, {"date": "2016-04-28", "close": 0.228828125, "volume": 143394.0}, {"date": "2016-04-29", "close": 0.228828125, "volume": 143720.0}, {"date": "2016-05-02", "close": 0.228828125, "volume": 19119.0}, {"date": "2016-05-03", "close": 0.23798125, "volume": 128161.0}, {"date": "2016-05-04", "close": 0.228828125, "volume": 26174.0}, {"date": "2016-05-05", "close": 0.228828125, "volume": 37255.0}, {"date": "2016-05-06", "close": 0.228828125, "volume": 57560.0}, {"date": "2016-05-09", "close": 0.219675, "volume": 28406.0}, {"date": "2016-05-10", "close": 0.219675, "volume": 322443.0}, {"date": "2016-05-11", "close": 0.228828125, "volume": 307202.0}, {"date": "2016-05-12", "close": 0.247134375, "volume": 163004.0}, {"date": "2016-05-13", "close": 0.247134375, "volume": 465120.0}, {"date": "2016-05-16", "close": 0.23798125, "volume": 170291.0}, {"date": "2016-05-17", "close": 0.23798125, "volume": 185626.0}, {"date": "2016-05-18", "close": 0.23798125, "volume": 136003.0}, {"date": "2016-05-19", "close": 0.228828125, "volume": 334842.0}, {"date": "2016-05-20", "close": 0.23798125, "volume": 61860.0}, {"date": "2016-05-24", "close": 0.247134375, "volume": 63478.0}, {"date": "2016-05-25", "close": 0.23798125, "volume": 85131.0}, {"date": "2016-05-26", "close": 0.247134375, "volume": 199183.0}, {"date": "2016-05-27", "close": 0.247134375, "volume": 35425.0}, {"date": "2016-05-30", "close": 0.228828125, "volume": 18405.0}, {"date": "2016-05-31", "close": 0.23798125, "volume": 33466.0}, {"date": "2016-06-01", "close": 0.247134375, "volume": 508248.0}, {"date": "2016-06-02", "close": 0.247134375, "volume": 170200.0}, {"date": "2016-06-03", "close": 0.247134375, "volume": 29387.0}, {"date": "2016-06-06", "close": 0.2562875, "volume": 207497.0}, {"date": "2016-06-07", "close": 0.265440625, "volume": 212646.0}, {"date": "2016-06-08", "close": 0.27459375, "volume": 671011.0}, {"date": "2016-06-09", "close": 0.27459375, "volume": 263658.0}, {"date": "2016-06-10", "close": 0.2929, "volume": 227068.0}, {"date": "2016-06-14", "close": 0.302053125, "volume": 265094.0}, {"date": "2016-06-15", "close": 0.283746875, "volume": 119446.0}, {"date": "2016-06-16", "close": 0.302053125, "volume": 67736.0}, {"date": "2016-06-17", "close": 0.283746875, "volume": 137564.0}, {"date": "2016-06-20", "close": 0.2929, "volume": 37810.0}, {"date": "2016-06-21", "close": 0.2929, "volume": 27600.0}, {"date": "2016-06-22", "close": 0.2929, "volume": 135816.0}, {"date": "2016-06-23", "close": 0.283746875, "volume": 146839.0}, {"date": "2016-06-24", "close": 0.283746875, "volume": 221365.0}, {"date": "2016-06-27", "close": 0.283746875, "volume": 20649.0}, {"date": "2016-06-29", "close": 0.2929, "volume": 32831.0}, {"date": "2016-06-30", "close": 0.2929, "volume": 216929.0}, {"date": "2016-07-01", "close": 0.283746875, "volume": 34414.0}, {"date": "2016-07-04", "close": 0.302053125, "volume": 267024.0}, {"date": "2016-07-05", "close": 0.302053125, "volume": 149390.0}, {"date": "2016-07-06", "close": 0.31120625, "volume": 326285.0}, {"date": "2016-07-07", "close": 0.31120625, "volume": 47377.0}, {"date": "2016-07-08", "close": 0.320359375, "volume": 63910.0}, {"date": "2016-07-11", "close": 0.338665625, "volume": 161740.0}, {"date": "2016-07-12", "close": 0.338665625, "volume": 195849.0}, {"date": "2016-07-13", "close": 0.3295125, "volume": 152872.0}, {"date": "2016-07-15", "close": 0.320359375, "volume": 27859.0}, {"date": "2016-07-18", "close": 0.3295125, "volume": 11399.0}, {"date": "2016-07-19", "close": 0.320359375, "volume": 78625.0}, {"date": "2016-07-20", "close": 0.31120625, "volume": 21115.0}, {"date": "2016-07-21", "close": 0.27459375, "volume": 368460.0}, {"date": "2016-07-22", "close": 0.2929, "volume": 90309.0}, {"date": "2016-07-25", "close": 0.283746875, "volume": 46805.0}, {"date": "2016-07-26", "close": 0.283746875, "volume": 26002.0}, {"date": "2016-07-27", "close": 0.27459375, "volume": 188296.0}, {"date": "2016-07-28", "close": 0.27459375, "volume": 165441.0}, {"date": "2016-07-29", "close": 0.2562875, "volume": 122532.0}, {"date": "2016-08-01", "close": 0.2562875, "volume": 48530.0}, {"date": "2016-08-02", "close": 0.265440625, "volume": 21700.0}, {"date": "2016-08-03", "close": 0.2562875, "volume": 18723.0}, {"date": "2016-08-04", "close": 0.2562875, "volume": 38981.0}, {"date": "2016-08-08", "close": 0.27459375, "volume": 643984.0}, {"date": "2016-08-09", "close": 0.265440625, "volume": 65817.0}, {"date": "2016-08-10", "close": 0.2562875, "volume": 173079.0}, {"date": "2016-08-11", "close": 0.2562875, "volume": 130841.0}, {"date": "2016-08-12", "close": 0.2562875, "volume": 21850.0}, {"date": "2016-08-15", "close": 0.2562875, "volume": 27313.0}, {"date": "2016-08-16", "close": 0.2562875, "volume": 5488.0}, {"date": "2016-08-17", "close": 0.2562875, "volume": 53784.0}, {"date": "2016-08-18", "close": 0.2562875, "volume": 35727.0}, {"date": "2016-08-19", "close": 0.265440625, "volume": 631970.0}, {"date": "2016-08-22", "close": 0.2562875, "volume": 50602.0}, {"date": "2016-08-23", "close": 0.2562875, "volume": 48617.0}, {"date": "2016-08-24", "close": 0.2562875, "volume": 77118.0}, {"date": "2016-08-25", "close": 0.27459375, "volume": 245913.0}, {"date": "2016-08-26", "close": 0.283746875, "volume": 137182.0}, {"date": "2016-08-29", "close": 0.283746875, "volume": 15550.0}, {"date": "2016-08-30", "close": 0.27459375, "volume": 54626.0}, {"date": "2016-08-31", "close": 0.2929, "volume": 581141.0}, {"date": "2016-09-01", "close": 0.2929, "volume": 54329.0}, {"date": "2016-09-02", "close": 0.2929, "volume": 312450.0}, {"date": "2016-09-05", "close": 0.302053125, "volume": 162046.0}, {"date": "2016-09-06", "close": 0.2929, "volume": 80736.0}, {"date": "2016-09-07", "close": 0.31120625, "volume": 51349.0}, {"date": "2016-09-08", "close": 0.2929, "volume": 109781.0}, {"date": "2016-09-09", "close": 0.302053125, "volume": 70765.0}, {"date": "2016-09-12", "close": 0.283746875, "volume": 20758.0}, {"date": "2016-09-13", "close": 0.2929, "volume": 114214.0}, {"date": "2016-09-14", "close": 0.2929, "volume": 179297.0}, {"date": "2016-09-15", "close": 0.27459375, "volume": 130113.0}, {"date": "2016-09-16", "close": 0.283746875, "volume": 20042.0}, {"date": "2016-09-19", "close": 0.283746875, "volume": 72157.0}, {"date": "2016-09-20", "close": 0.27459375, "volume": 140343.0}, {"date": "2016-09-21", "close": 0.265440625, "volume": 11630.0}, {"date": "2016-09-22", "close": 0.27459375, "volume": 9286.0}, {"date": "2016-09-23", "close": 0.27459375, "volume": 62262.0}, {"date": "2016-09-26", "close": 0.27459375, "volume": 201518.0}, {"date": "2016-09-27", "close": 0.265440625, "volume": 21850.0}, {"date": "2016-09-28", "close": 0.27459375, "volume": 6701.0}, {"date": "2016-09-29", "close": 0.27459375, "volume": 20900.0}, {"date": "2016-09-30", "close": 0.283746875, "volume": 4370.0}, {"date": "2016-10-03", "close": 0.283746875, "volume": 1692.0}, {"date": "2016-10-05", "close": 0.27459375, "volume": 76823.0}, {"date": "2016-10-06", "close": 0.265440625, "volume": 54446.0}, {"date": "2016-10-07", "close": 0.265440625, "volume": 56762.0}, {"date": "2016-10-10", "close": 0.265440625, "volume": 27756.0}, {"date": "2016-10-11", "close": 0.27459375, "volume": 28253.0}, {"date": "2016-10-13", "close": 0.265440625, "volume": 137169.0}, {"date": "2016-10-14", "close": 0.27459375, "volume": 240415.0}, {"date": "2016-10-17", "close": 0.27459375, "volume": 66977.0}, {"date": "2016-10-18", "close": 0.265440625, "volume": 68464.0}, {"date": "2016-10-19", "close": 0.265440625, "volume": 3370.0}, {"date": "2016-10-20", "close": 0.265440625, "volume": 33815.0}, {"date": "2016-10-21", "close": 0.265440625, "volume": 5464.0}, {"date": "2016-10-24", "close": 0.265440625, "volume": 2504.0}, {"date": "2016-10-25", "close": 0.2562875, "volume": 12761.0}, {"date": "2016-10-26", "close": 0.265440625, "volume": 27348.0}, {"date": "2016-10-27", "close": 0.265440625, "volume": 5651.0}, {"date": "2016-10-28", "close": 0.2562875, "volume": 10925.0}, {"date": "2016-10-31", "close": 0.265440625, "volume": 127272.0}, {"date": "2016-11-01", "close": 0.2562875, "volume": 47806.0}, {"date": "2016-11-02", "close": 0.2562875, "volume": 50573.0}, {"date": "2016-11-03", "close": 0.2562875, "volume": 28743.0}, {"date": "2016-11-04", "close": 0.247134375, "volume": 20014.0}, {"date": "2016-11-07", "close": 0.265440625, "volume": 29170.0}, {"date": "2016-11-08", "close": 0.2562875, "volume": 10925.0}, {"date": "2016-11-09", "close": 0.247134375, "volume": 46267.0}, {"date": "2016-11-10", "close": 0.27459375, "volume": 72107.0}, {"date": "2016-11-11", "close": 0.2562875, "volume": 40003.0}, {"date": "2016-11-14", "close": 0.265440625, "volume": 99707.0}, {"date": "2016-11-15", "close": 0.265440625, "volume": 46352.0}, {"date": "2016-11-16", "close": 0.27459375, "volume": 16628.0}, {"date": "2016-11-17", "close": 0.283746875, "volume": 184136.0}, {"date": "2016-11-21", "close": 0.265440625, "volume": 1639.0}, {"date": "2016-11-22", "close": 0.27459375, "volume": 18573.0}, {"date": "2016-11-23", "close": 0.27459375, "volume": 5463.0}, {"date": "2016-11-24", "close": 0.265440625, "volume": 8576.0}, {"date": "2016-11-25", "close": 0.2562875, "volume": 66554.0}, {"date": "2016-11-28", "close": 0.2562875, "volume": 36189.0}, {"date": "2016-11-29", "close": 0.247134375, "volume": 43162.0}, {"date": "2016-11-30", "close": 0.247134375, "volume": 48834.0}, {"date": "2016-12-01", "close": 0.23798125, "volume": 34944.0}, {"date": "2016-12-02", "close": 0.23798125, "volume": 63034.0}, {"date": "2016-12-05", "close": 0.247134375, "volume": 134425.0}, {"date": "2016-12-06", "close": 0.247134375, "volume": 4873.0}, {"date": "2016-12-07", "close": 0.23798125, "volume": 524.0}, {"date": "2016-12-08", "close": 0.23798125, "volume": 43982.0}, {"date": "2016-12-09", "close": 0.247134375, "volume": 36417.0}, {"date": "2016-12-12", "close": 0.247134375, "volume": 31104.0}, {"date": "2016-12-13", "close": 0.23798125, "volume": 119060.0}, {"date": "2016-12-14", "close": 0.23798125, "volume": 24555.0}, {"date": "2016-12-15", "close": 0.23798125, "volume": 16634.0}, {"date": "2016-12-16", "close": 0.228828125, "volume": 22529.0}, {"date": "2016-12-19", "close": 0.228828125, "volume": 61377.0}, {"date": "2016-12-20", "close": 0.228828125, "volume": 70714.0}, {"date": "2016-12-21", "close": 0.228828125, "volume": 105433.0}, {"date": "2016-12-22", "close": 0.210521875, "volume": 84742.0}, {"date": "2016-12-23", "close": 0.210521875, "volume": 8740.0}, {"date": "2016-12-28", "close": 0.210521875, "volume": 21048.0}, {"date": "2016-12-29", "close": 0.228828125, "volume": 2502.0}, {"date": "2016-12-30", "close": 0.219675, "volume": 40454.0}, {"date": "2017-01-03", "close": 0.228828125, "volume": 48907.0}, {"date": "2017-01-04", "close": 0.23798125, "volume": 13110.0}, {"date": "2017-01-06", "close": 0.247134375, "volume": 166119.0}, {"date": "2017-01-09", "close": 0.2562875, "volume": 51051.0}, {"date": "2017-01-10", "close": 0.2562875, "volume": 171770.0}, {"date": "2017-01-11", "close": 0.265440625, "volume": 16388.0}, {"date": "2017-01-12", "close": 0.2562875, "volume": 7771.0}, {"date": "2017-01-13", "close": 0.2562875, "volume": 4796.0}, {"date": "2017-01-16", "close": 0.247134375, "volume": 42095.0}, {"date": "2017-01-17", "close": 0.247134375, "volume": 22395.0}, {"date": "2017-01-19", "close": 0.247134375, "volume": 58.0}, {"date": "2017-01-20", "close": 0.228828125, "volume": 2827.0}, {"date": "2017-01-23", "close": 0.247134375, "volume": 35597.0}, {"date": "2017-01-24", "close": 0.247134375, "volume": 27037.0}, {"date": "2017-01-27", "close": 0.247134375, "volume": 8790.0}, {"date": "2017-01-30", "close": 0.247134375, "volume": 5463.0}, {"date": "2017-01-31", "close": 0.23798125, "volume": 16388.0}, {"date": "2017-02-01", "close": 0.23798125, "volume": 85263.0}, {"date": "2017-02-02", "close": 0.228828125, "volume": 39264.0}, {"date": "2017-02-03", "close": 0.228828125, "volume": 90197.0}, {"date": "2017-02-06", "close": 0.219675, "volume": 32360.0}, {"date": "2017-02-07", "close": 0.219675, "volume": 111531.0}, {"date": "2017-02-08", "close": 0.219675, "volume": 40970.0}, {"date": "2017-02-09", "close": 0.219675, "volume": 65551.0}, {"date": "2017-02-10", "close": 0.228828125, "volume": 56811.0}, {"date": "2017-02-13", "close": 0.210521875, "volume": 73689.0}, {"date": "2017-02-14", "close": 0.210521875, "volume": 33085.0}, {"date": "2017-02-15", "close": 0.210521875, "volume": 207195.0}, {"date": "2017-02-16", "close": 0.219675, "volume": 1270.0}, {"date": "2017-02-17", "close": 0.219675, "volume": 137112.0}, {"date": "2017-02-21", "close": 0.219675, "volume": 50456.0}, {"date": "2017-02-22", "close": 0.210521875, "volume": 111807.0}, {"date": "2017-02-23", "close": 0.20136875, "volume": 69451.0}, {"date": "2017-02-24", "close": 0.219675, "volume": 155703.0}, {"date": "2017-02-27", "close": 0.210521875, "volume": 4212.0}, {"date": "2017-02-28", "close": 0.210521875, "volume": 70967.0}, {"date": "2017-03-01", "close": 0.210521875, "volume": 3824.0}, {"date": "2017-03-02", "close": 0.228828125, "volume": 98034.0}, {"date": "2017-03-03", "close": 0.23798125, "volume": 584636.0}, {"date": "2017-03-06", "close": 0.23798125, "volume": 133948.0}, {"date": "2017-03-07", "close": 0.247134375, "volume": 44793.0}, {"date": "2017-03-08", "close": 0.23798125, "volume": 21850.0}, {"date": "2017-03-09", "close": 0.228828125, "volume": 13617.0}, {"date": "2017-03-13", "close": 0.23798125, "volume": 56073.0}, {"date": "2017-03-14", "close": 0.228828125, "volume": 12342.0}, {"date": "2017-03-15", "close": 0.23798125, "volume": 36053.0}, {"date": "2017-03-16", "close": 0.228828125, "volume": 70139.0}, {"date": "2017-03-17", "close": 0.228828125, "volume": 43209.0}, {"date": "2017-03-20", "close": 0.228828125, "volume": 7230.0}, {"date": "2017-03-21", "close": 0.228828125, "volume": 22452.0}, {"date": "2017-03-23", "close": 0.228828125, "volume": 2017.0}, {"date": "2017-03-24", "close": 0.228828125, "volume": 58465.0}, {"date": "2017-03-27", "close": 0.219675, "volume": 51399.0}, {"date": "2017-03-28", "close": 0.210521875, "volume": 125592.0}, {"date": "2017-03-29", "close": 0.210521875, "volume": 12414.0}, {"date": "2017-03-30", "close": 0.210521875, "volume": 17932.0}, {"date": "2017-04-03", "close": 0.210521875, "volume": 13110.0}, {"date": "2017-04-05", "close": 0.20136875, "volume": 7648.0}, {"date": "2017-04-06", "close": 0.192215625, "volume": 23904.0}, {"date": "2017-04-07", "close": 0.20136875, "volume": 2185.0}, {"date": "2017-04-10", "close": 0.20136875, "volume": 8864.0}, {"date": "2017-04-13", "close": 0.192215625, "volume": 66861.0}, {"date": "2017-04-18", "close": 0.192215625, "volume": 1748.0}, {"date": "2017-04-19", "close": 0.192215625, "volume": 14203.0}, {"date": "2017-04-20", "close": 0.173909375, "volume": 345330.0}, {"date": "2017-04-21", "close": 0.20136875, "volume": 4147.0}, {"date": "2017-04-24", "close": 0.1830625, "volume": 30102.0}, {"date": "2017-04-26", "close": 0.192215625, "volume": 2371.0}, {"date": "2017-04-27", "close": 0.173909375, "volume": 49659.0}, {"date": "2017-04-28", "close": 0.173909375, "volume": 65272.0}, {"date": "2017-05-01", "close": 0.16475625, "volume": 61927.0}, {"date": "2017-05-02", "close": 0.155603125, "volume": 163213.0}, {"date": "2017-05-03", "close": 0.16475625, "volume": 258042.0}, {"date": "2017-05-04", "close": 0.155603125, "volume": 24910.0}, {"date": "2017-05-05", "close": 0.155603125, "volume": 58122.0}, {"date": "2017-05-08", "close": 0.14645, "volume": 113362.0}, {"date": "2017-05-09", "close": 0.155603125, "volume": 143199.0}, {"date": "2017-05-11", "close": 0.155603125, "volume": 46117.0}, {"date": "2017-05-12", "close": 0.14645, "volume": 20892.0}, {"date": "2017-05-15", "close": 0.155603125, "volume": 6692.0}, {"date": "2017-05-16", "close": 0.137296875, "volume": 32776.0}, {"date": "2017-05-18", "close": 0.14645, "volume": 10848.0}, {"date": "2017-05-19", "close": 0.14645, "volume": 3353.0}, {"date": "2017-05-22", "close": 0.14645, "volume": 3835.0}, {"date": "2017-05-23", "close": 0.14645, "volume": 61083.0}, {"date": "2017-05-26", "close": 0.14645, "volume": 32787.0}, {"date": "2017-05-29", "close": 0.14645, "volume": 12021.0}, {"date": "2017-05-30", "close": 0.137296875, "volume": 28041.0}, {"date": "2017-05-31", "close": 0.12814375, "volume": 2185.0}, {"date": "2017-06-02", "close": 0.14645, "volume": 66278.0}, {"date": "2017-06-06", "close": 0.137296875, "volume": 52687.0}, {"date": "2017-06-07", "close": 0.14645, "volume": 12380.0}, {"date": "2017-06-08", "close": 0.137296875, "volume": 28406.0}, {"date": "2017-06-09", "close": 0.14645, "volume": 63004.0}, {"date": "2017-06-13", "close": 0.137296875, "volume": 10925.0}, {"date": "2017-06-14", "close": 0.137296875, "volume": 20813.0}, {"date": "2017-06-15", "close": 0.137296875, "volume": 63721.0}, {"date": "2017-06-16", "close": 0.137296875, "volume": 23489.0}, {"date": "2017-06-19", "close": 0.137296875, "volume": 1366.0}, {"date": "2017-06-20", "close": 0.14645, "volume": 19665.0}, {"date": "2017-06-21", "close": 0.137296875, "volume": 102124.0}, {"date": "2017-06-22", "close": 0.137296875, "volume": 27313.0}, {"date": "2017-06-23", "close": 0.137296875, "volume": 146223.0}, {"date": "2017-06-26", "close": 0.12814375, "volume": 45033.0}, {"date": "2017-06-27", "close": 0.12814375, "volume": 122334.0}, {"date": "2017-06-28", "close": 0.12814375, "volume": 21850.0}, {"date": "2017-06-29", "close": 0.118990625, "volume": 379533.0}, {"date": "2017-06-30", "close": 0.118990625, "volume": 222659.0}, {"date": "2017-07-05", "close": 0.12814375, "volume": 25994.0}, {"date": "2017-07-07", "close": 0.118990625, "volume": 23087.0}, {"date": "2017-07-11", "close": 0.12814375, "volume": 8194.0}, {"date": "2017-07-14", "close": 0.118990625, "volume": 10795.0}, {"date": "2017-07-19", "close": 0.12814375, "volume": 45574.0}, {"date": "2017-07-20", "close": 0.12814375, "volume": 168234.0}, {"date": "2017-07-21", "close": 0.12814375, "volume": 7306.0}, {"date": "2017-07-24", "close": 0.12814375, "volume": 21850.0}, {"date": "2017-07-26", "close": 0.12814375, "volume": 13705.0}, {"date": "2017-07-27", "close": 0.12814375, "volume": 12503.0}, {"date": "2017-07-28", "close": 0.12814375, "volume": 40435.0}, {"date": "2017-07-31", "close": 0.12814375, "volume": 3516.0}, {"date": "2017-08-01", "close": 0.137296875, "volume": 58928.0}, {"date": "2017-08-02", "close": 0.137296875, "volume": 46978.0}, {"date": "2017-08-04", "close": 0.20136875, "volume": 781892.0}, {"date": "2017-08-07", "close": 0.16475625, "volume": 545169.0}, {"date": "2017-08-08", "close": 0.192215625, "volume": 102732.0}, {"date": "2017-08-09", "close": 0.192215625, "volume": 82544.0}, {"date": "2017-08-10", "close": 0.210521875, "volume": 297656.0}, {"date": "2017-08-11", "close": 0.219675, "volume": 261789.0}, {"date": "2017-08-14", "close": 0.219675, "volume": 134675.0}, {"date": "2017-08-15", "close": 0.20136875, "volume": 234648.0}, {"date": "2017-08-16", "close": 0.192215625, "volume": 69484.0}, {"date": "2017-08-17", "close": 0.1830625, "volume": 154194.0}, {"date": "2017-08-18", "close": 0.173909375, "volume": 57471.0}, {"date": "2017-08-21", "close": 0.173909375, "volume": 92424.0}, {"date": "2017-08-22", "close": 0.173909375, "volume": 30591.0}, {"date": "2017-08-23", "close": 0.192215625, "volume": 97273.0}, {"date": "2017-08-24", "close": 0.1830625, "volume": 20539.0}, {"date": "2017-08-25", "close": 0.1830625, "volume": 82719.0}, {"date": "2017-08-28", "close": 0.1830625, "volume": 73983.0}, {"date": "2017-08-31", "close": 0.173909375, "volume": 111239.0}, {"date": "2017-09-01", "close": 0.173909375, "volume": 18557.0}, {"date": "2017-09-05", "close": 0.1830625, "volume": 13656.0}, {"date": "2017-09-06", "close": 0.192215625, "volume": 21916.0}, {"date": "2017-09-08", "close": 0.20136875, "volume": 58946.0}, {"date": "2017-09-11", "close": 0.1830625, "volume": 59711.0}, {"date": "2017-09-12", "close": 0.155603125, "volume": 208450.0}, {"date": "2017-09-14", "close": 0.155603125, "volume": 180113.0}, {"date": "2017-09-15", "close": 0.155603125, "volume": 103934.0}, {"date": "2017-09-18", "close": 0.155603125, "volume": 175046.0}, {"date": "2017-09-19", "close": 0.155603125, "volume": 115682.0}, {"date": "2017-09-20", "close": 0.155603125, "volume": 64823.0}, {"date": "2017-09-21", "close": 0.12814375, "volume": 905848.0}, {"date": "2017-09-22", "close": 0.118990625, "volume": 543325.0}, {"date": "2017-09-25", "close": 0.118990625, "volume": 283187.0}, {"date": "2017-09-26", "close": 0.12814375, "volume": 7804.0}, {"date": "2017-09-27", "close": 0.118990625, "volume": 214681.0}, {"date": "2017-09-28", "close": 0.20136875, "volume": 12173950.0}, {"date": "2017-09-29", "close": 0.20136875, "volume": 4335086.0}, {"date": "2017-10-02", "close": 0.210521875, "volume": 5033209.0}, {"date": "2017-10-03", "close": 0.192215625, "volume": 971149.0}, {"date": "2017-10-04", "close": 0.173909375, "volume": 2391963.0}, {"date": "2017-10-05", "close": 0.173909375, "volume": 428906.0}, {"date": "2017-10-06", "close": 0.16475625, "volume": 319800.0}, {"date": "2017-10-09", "close": 0.192215625, "volume": 1623414.0}, {"date": "2017-10-10", "close": 0.173909375, "volume": 1389032.0}, {"date": "2017-10-11", "close": 0.155603125, "volume": 374095.0}, {"date": "2017-10-12", "close": 0.173909375, "volume": 366165.0}, {"date": "2017-10-13", "close": 0.155603125, "volume": 374077.0}, {"date": "2017-10-16", "close": 0.155603125, "volume": 793433.0}, {"date": "2017-10-17", "close": 0.16475625, "volume": 402490.0}, {"date": "2017-10-18", "close": 0.16475625, "volume": 205085.0}, {"date": "2017-10-19", "close": 0.16475625, "volume": 205595.0}, {"date": "2017-10-20", "close": 0.16475625, "volume": 36053.0}, {"date": "2017-10-23", "close": 0.155603125, "volume": 185210.0}, {"date": "2017-10-24", "close": 0.155603125, "volume": 27750.0}, {"date": "2017-10-25", "close": 0.173909375, "volume": 270717.0}, {"date": "2017-10-26", "close": 0.192215625, "volume": 599256.0}, {"date": "2017-10-27", "close": 0.16475625, "volume": 919462.0}, {"date": "2017-11-01", "close": 0.16475625, "volume": 751557.0}, {"date": "2017-11-02", "close": 0.173909375, "volume": 285229.0}, {"date": "2017-11-03", "close": 0.1830625, "volume": 278270.0}, {"date": "2017-11-06", "close": 0.192215625, "volume": 775714.0}, {"date": "2017-11-07", "close": 0.23798125, "volume": 2159088.0}, {"date": "2017-11-08", "close": 0.228828125, "volume": 1396385.0}, {"date": "2017-11-09", "close": 0.2562875, "volume": 3348100.0}, {"date": "2017-11-10", "close": 0.27459375, "volume": 4834735.0}, {"date": "2017-11-13", "close": 0.2929, "volume": 2538331.0}, {"date": "2017-11-14", "close": 0.247134375, "volume": 1384747.0}, {"date": "2017-11-15", "close": 0.247134375, "volume": 777957.0}, {"date": "2017-11-16", "close": 0.2562875, "volume": 991175.0}, {"date": "2017-11-17", "close": 0.247134375, "volume": 631038.0}, {"date": "2017-11-20", "close": 0.247134375, "volume": 1587706.0}, {"date": "2017-11-21", "close": 0.2562875, "volume": 526546.0}, {"date": "2017-11-22", "close": 0.228828125, "volume": 523111.0}, {"date": "2017-11-23", "close": 0.228828125, "volume": 708087.0}, {"date": "2017-11-24", "close": 0.210521875, "volume": 1201209.0}, {"date": "2017-11-27", "close": 0.16475625, "volume": 2078873.0}, {"date": "2017-11-28", "close": 0.173909375, "volume": 1074152.0}, {"date": "2017-11-29", "close": 0.173909375, "volume": 1071206.0}, {"date": "2017-11-30", "close": 0.173909375, "volume": 72757.0}, {"date": "2017-12-01", "close": 0.155603125, "volume": 380262.0}, {"date": "2017-12-04", "close": 0.16475625, "volume": 254652.0}, {"date": "2017-12-05", "close": 0.16475625, "volume": 484345.0}, {"date": "2017-12-06", "close": 0.155603125, "volume": 228575.0}, {"date": "2017-12-07", "close": 0.155603125, "volume": 53803.0}, {"date": "2017-12-08", "close": 0.155603125, "volume": 30999.0}, {"date": "2017-12-11", "close": 0.155603125, "volume": 737731.0}, {"date": "2017-12-12", "close": 0.155603125, "volume": 1277062.0}, {"date": "2017-12-13", "close": 0.155603125, "volume": 351331.0}, {"date": "2017-12-14", "close": 0.14645, "volume": 514732.0}, {"date": "2017-12-15", "close": 0.155603125, "volume": 53515.0}, {"date": "2017-12-18", "close": 0.14645, "volume": 233021.0}, {"date": "2017-12-19", "close": 0.14645, "volume": 45016.0}, {"date": "2017-12-20", "close": 0.14645, "volume": 223791.0}, {"date": "2017-12-21", "close": 0.137296875, "volume": 90291.0}, {"date": "2017-12-22", "close": 0.137296875, "volume": 713189.0}, {"date": "2017-12-27", "close": 0.12814375, "volume": 156350.0}, {"date": "2017-12-28", "close": 0.155603125, "volume": 719970.0}, {"date": "2017-12-29", "close": 0.16475625, "volume": 1168853.0}, {"date": "2018-01-02", "close": 0.155603125, "volume": 341739.0}, {"date": "2018-01-03", "close": 0.155603125, "volume": 191308.0}, {"date": "2018-01-04", "close": 0.16475625, "volume": 46213.0}, {"date": "2018-01-05", "close": 0.16475625, "volume": 275091.0}, {"date": "2018-01-08", "close": 0.155603125, "volume": 64142.0}, {"date": "2018-01-09", "close": 0.155603125, "volume": 313360.0}, {"date": "2018-01-10", "close": 0.16475625, "volume": 130117.0}, {"date": "2018-01-11", "close": 0.155603125, "volume": 89784.0}, {"date": "2018-01-12", "close": 0.155603125, "volume": 445175.0}, {"date": "2018-01-15", "close": 0.155603125, "volume": 158636.0}, {"date": "2018-01-16", "close": 0.155603125, "volume": 32776.0}, {"date": "2018-01-17", "close": 0.155603125, "volume": 219816.0}, {"date": "2018-01-18", "close": 0.16475625, "volume": 98022.0}, {"date": "2018-01-19", "close": 0.155603125, "volume": 60779.0}, {"date": "2018-01-22", "close": 0.155603125, "volume": 397665.0}, {"date": "2018-01-23", "close": 0.14645, "volume": 167171.0}, {"date": "2018-01-24", "close": 0.14645, "volume": 88153.0}, {"date": "2018-01-25", "close": 0.14645, "volume": 230439.0}, {"date": "2018-01-29", "close": 0.137296875, "volume": 55828.0}, {"date": "2018-01-30", "close": 0.137296875, "volume": 603752.0}, {"date": "2018-01-31", "close": 0.137296875, "volume": 159099.0}, {"date": "2018-02-01", "close": 0.137296875, "volume": 49136.0}, {"date": "2018-02-02", "close": 0.137296875, "volume": 172624.0}, {"date": "2018-02-05", "close": 0.12814375, "volume": 272493.0}, {"date": "2018-02-06", "close": 0.118990625, "volume": 384615.0}, {"date": "2018-02-07", "close": 0.12814375, "volume": 165405.0}, {"date": "2018-02-08", "close": 0.137296875, "volume": 314282.0}, {"date": "2018-02-09", "close": 0.137296875, "volume": 419424.0}, {"date": "2018-02-12", "close": 0.14645, "volume": 211351.0}, {"date": "2018-02-13", "close": 0.16475625, "volume": 1307615.0}, {"date": "2018-02-14", "close": 0.155603125, "volume": 102368.0}, {"date": "2018-02-15", "close": 0.155603125, "volume": 10983.0}, {"date": "2018-02-16", "close": 0.155603125, "volume": 10270.0}, {"date": "2018-02-19", "close": 0.155603125, "volume": 84704.0}, {"date": "2018-02-20", "close": 0.16475625, "volume": 636470.0}, {"date": "2018-02-21", "close": 0.155603125, "volume": 593589.0}, {"date": "2018-02-22", "close": 0.155603125, "volume": 133751.0}, {"date": "2018-02-23", "close": 0.155603125, "volume": 44085.0}, {"date": "2018-02-26", "close": 0.155603125, "volume": 271274.0}, {"date": "2018-02-27", "close": 0.155603125, "volume": 170387.0}, {"date": "2018-02-28", "close": 0.14645, "volume": 208936.0}, {"date": "2018-03-02", "close": 0.14645, "volume": 291497.0}, {"date": "2018-03-05", "close": 0.14645, "volume": 47155.0}, {"date": "2018-03-06", "close": 0.137296875, "volume": 3571.0}, {"date": "2018-03-07", "close": 0.137296875, "volume": 142028.0}, {"date": "2018-03-09", "close": 0.14645, "volume": 90133.0}, {"date": "2018-03-12", "close": 0.14645, "volume": 346676.0}, {"date": "2018-03-13", "close": 0.137296875, "volume": 171858.0}, {"date": "2018-03-14", "close": 0.137296875, "volume": 54632.0}, {"date": "2018-03-15", "close": 0.137296875, "volume": 60546.0}, {"date": "2018-03-16", "close": 0.137296875, "volume": 105420.0}, {"date": "2018-03-19", "close": 0.12814375, "volume": 261097.0}, {"date": "2018-03-20", "close": 0.12814375, "volume": 29502.0}, {"date": "2018-03-21", "close": 0.137296875, "volume": 83246.0}, {"date": "2018-03-22", "close": 0.12814375, "volume": 41838.0}, {"date": "2018-03-23", "close": 0.137296875, "volume": 145259.0}, {"date": "2018-03-26", "close": 0.12814375, "volume": 166610.0}, {"date": "2018-03-28", "close": 0.118990625, "volume": 343462.0}, {"date": "2018-03-29", "close": 0.12814375, "volume": 15842.0}, {"date": "2018-04-03", "close": 0.118990625, "volume": 349942.0}, {"date": "2018-04-04", "close": 0.12814375, "volume": 247385.0}, {"date": "2018-04-05", "close": 0.118990625, "volume": 24885.0}, {"date": "2018-04-06", "close": 0.12814375, "volume": 197541.0}, {"date": "2018-04-09", "close": 0.118990625, "volume": 152009.0}, {"date": "2018-04-10", "close": 0.12814375, "volume": 5231.0}, {"date": "2018-04-11", "close": 0.12814375, "volume": 46687.0}, {"date": "2018-04-12", "close": 0.12814375, "volume": 52023.0}, {"date": "2018-04-13", "close": 0.118990625, "volume": 65536.0}, {"date": "2018-04-17", "close": 0.118990625, "volume": 422530.0}, {"date": "2018-04-18", "close": 0.118990625, "volume": 175580.0}, {"date": "2018-04-19", "close": 0.118990625, "volume": 59684.0}, {"date": "2018-04-20", "close": 0.118990625, "volume": 1405.0}, {"date": "2018-04-23", "close": 0.118990625, "volume": 119847.0}, {"date": "2018-04-24", "close": 0.1098375, "volume": 16388.0}, {"date": "2018-04-26", "close": 0.118990625, "volume": 17830.0}, {"date": "2018-04-27", "close": 0.118990625, "volume": 82759.0}, {"date": "2018-04-30", "close": 0.118990625, "volume": 165207.0}, {"date": "2018-05-01", "close": 0.118990625, "volume": 80300.0}, {"date": "2018-05-02", "close": 0.12814375, "volume": 258152.0}, {"date": "2018-05-03", "close": 0.12814375, "volume": 227088.0}, {"date": "2018-05-04", "close": 0.12814375, "volume": 63606.0}, {"date": "2018-05-08", "close": 0.118990625, "volume": 171711.0}, {"date": "2018-05-09", "close": 0.118990625, "volume": 54155.0}, {"date": "2018-05-10", "close": 0.1098375, "volume": 46642.0}, {"date": "2018-05-11", "close": 0.1098375, "volume": 220690.0}, {"date": "2018-05-14", "close": 0.1098375, "volume": 65497.0}, {"date": "2018-05-15", "close": 0.1098375, "volume": 190178.0}, {"date": "2018-05-16", "close": 0.118990625, "volume": 73321.0}, {"date": "2018-05-17", "close": 0.12814375, "volume": 24936.0}, {"date": "2018-05-18", "close": 0.1098375, "volume": 36718.0}, {"date": "2018-05-21", "close": 0.118990625, "volume": 31683.0}, {"date": "2018-05-22", "close": 0.1098375, "volume": 23271.0}, {"date": "2018-05-29", "close": 0.1098375, "volume": 398349.0}, {"date": "2018-05-30", "close": 0.1098375, "volume": 125476.0}, {"date": "2018-05-31", "close": 0.1098375, "volume": 4370.0}, {"date": "2018-06-01", "close": 0.1098375, "volume": 152268.0}, {"date": "2018-06-04", "close": 0.118990625, "volume": 106972.0}, {"date": "2018-06-05", "close": 0.118990625, "volume": 2677.0}, {"date": "2018-06-06", "close": 0.1098375, "volume": 127457.0}, {"date": "2018-06-07", "close": 0.118990625, "volume": 177577.0}, {"date": "2018-06-08", "close": 0.118990625, "volume": 177094.0}, {"date": "2018-06-12", "close": 0.118990625, "volume": 56167.0}, {"date": "2018-06-13", "close": 0.118990625, "volume": 652777.0}, {"date": "2018-06-14", "close": 0.118990625, "volume": 117583.0}, {"date": "2018-06-15", "close": 0.118990625, "volume": 10925.0}, {"date": "2018-06-18", "close": 0.1098375, "volume": 5244.0}, {"date": "2018-06-19", "close": 0.118990625, "volume": 232966.0}, {"date": "2018-06-20", "close": 0.118990625, "volume": 6446.0}, {"date": "2018-06-21", "close": 0.118990625, "volume": 125130.0}, {"date": "2018-06-22", "close": 0.118990625, "volume": 5463.0}, {"date": "2018-06-26", "close": 0.118990625, "volume": 90133.0}, {"date": "2018-06-27", "close": 0.118990625, "volume": 105607.0}, {"date": "2018-06-28", "close": 0.12814375, "volume": 313942.0}, {"date": "2018-06-29", "close": 0.118990625, "volume": 237143.0}, {"date": "2018-07-02", "close": 0.118990625, "volume": 43084.0}, {"date": "2018-07-03", "close": 0.118990625, "volume": 20588.0}, {"date": "2018-07-04", "close": 0.118990625, "volume": 109437.0}, {"date": "2018-07-05", "close": 0.118990625, "volume": 163878.0}, {"date": "2018-07-06", "close": 0.118990625, "volume": 548692.0}, {"date": "2018-07-09", "close": 0.118990625, "volume": 770680.0}, {"date": "2018-07-10", "close": 0.118990625, "volume": 113508.0}, {"date": "2018-07-11", "close": 0.118990625, "volume": 15401.0}, {"date": "2018-07-12", "close": 0.118990625, "volume": 41297.0}, {"date": "2018-07-13", "close": 0.118990625, "volume": 115152.0}, {"date": "2018-07-18", "close": 0.118990625, "volume": 158084.0}, {"date": "2018-07-19", "close": 0.118990625, "volume": 65084.0}, {"date": "2018-07-20", "close": 0.118990625, "volume": 54626.0}, {"date": "2018-07-23", "close": 0.12814375, "volume": 34045.0}, {"date": "2018-07-24", "close": 0.118990625, "volume": 136565.0}, {"date": "2018-07-26", "close": 0.118990625, "volume": 340237.0}, {"date": "2018-07-31", "close": 0.118990625, "volume": 13110.0}, {"date": "2018-08-01", "close": 0.118990625, "volume": 179254.0}, {"date": "2018-08-06", "close": 0.118990625, "volume": 124180.0}, {"date": "2018-08-07", "close": 0.118990625, "volume": 27859.0}, {"date": "2018-08-09", "close": 0.118990625, "volume": 49563.0}, {"date": "2018-08-10", "close": 0.12814375, "volume": 369722.0}, {"date": "2018-08-13", "close": 0.118990625, "volume": 7804.0}, {"date": "2018-08-14", "close": 0.118990625, "volume": 208279.0}, {"date": "2018-08-16", "close": 0.137296875, "volume": 95467.0}, {"date": "2018-08-17", "close": 0.12814375, "volume": 75205.0}, {"date": "2018-08-20", "close": 0.118990625, "volume": 382383.0}, {"date": "2018-08-22", "close": 0.12814375, "volume": 339.0}, {"date": "2018-08-23", "close": 0.118990625, "volume": 50.0}, {"date": "2018-08-24", "close": 0.118990625, "volume": 21853.0}, {"date": "2018-08-27", "close": 0.118990625, "volume": 90963.0}, {"date": "2018-08-28", "close": 0.118990625, "volume": 4986.0}, {"date": "2018-08-29", "close": 0.12814375, "volume": 6087.0}, {"date": "2018-08-31", "close": 0.118990625, "volume": 131203.0}, {"date": "2018-09-03", "close": 0.118990625, "volume": 6373.0}, {"date": "2018-09-04", "close": 0.118990625, "volume": 30997.0}, {"date": "2018-09-05", "close": 0.118990625, "volume": 23185.0}, {"date": "2018-09-06", "close": 0.118990625, "volume": 133772.0}, {"date": "2018-09-07", "close": 0.118990625, "volume": 27532.0}, {"date": "2018-09-10", "close": 0.1098375, "volume": 40423.0}, {"date": "2018-09-13", "close": 0.118990625, "volume": 18047.0}, {"date": "2018-09-17", "close": 0.1098375, "volume": 52137.0}, {"date": "2018-09-19", "close": 0.118990625, "volume": 10925.0}, {"date": "2018-09-20", "close": 0.12814375, "volume": 106788.0}, {"date": "2018-09-21", "close": 0.118990625, "volume": 4425.0}, {"date": "2018-09-24", "close": 0.118990625, "volume": 64908.0}, {"date": "2018-09-26", "close": 0.1098375, "volume": 23121.0}, {"date": "2018-09-27", "close": 0.1098375, "volume": 82094.0}, {"date": "2018-09-28", "close": 0.1098375, "volume": 93860.0}, {"date": "2018-10-01", "close": 0.1098375, "volume": 23917.0}, {"date": "2018-10-02", "close": 0.1098375, "volume": 42584.0}, {"date": "2018-10-04", "close": 0.1098375, "volume": 201815.0}, {"date": "2018-10-05", "close": 0.1098375, "volume": 48290.0}, {"date": "2018-10-08", "close": 0.1098375, "volume": 79194.0}, {"date": "2018-10-09", "close": 0.1098375, "volume": 6555.0}, {"date": "2018-10-10", "close": 0.1098375, "volume": 59543.0}, {"date": "2018-10-11", "close": 0.1098375, "volume": 94120.0}, {"date": "2018-10-12", "close": 0.1098375, "volume": 140661.0}, {"date": "2018-10-15", "close": 0.1098375, "volume": 10115.0}, {"date": "2018-10-16", "close": 0.1098375, "volume": 44433.0}, {"date": "2018-10-17", "close": 0.1098375, "volume": 7948.0}, {"date": "2018-10-18", "close": 0.118990625, "volume": 170216.0}, {"date": "2018-10-19", "close": 0.118990625, "volume": 17262.0}, {"date": "2018-10-22", "close": 0.118990625, "volume": 6199.0}, {"date": "2018-10-23", "close": 0.118990625, "volume": 39201.0}, {"date": "2018-10-25", "close": 0.118990625, "volume": 5296.0}, {"date": "2018-10-30", "close": 0.1098375, "volume": 9489.0}, {"date": "2018-10-31", "close": 0.1098375, "volume": 71178.0}, {"date": "2018-11-01", "close": 0.100684375, "volume": 178113.0}, {"date": "2018-11-02", "close": 0.100684375, "volume": 115970.0}, {"date": "2018-11-05", "close": 0.1098375, "volume": 166686.0}, {"date": "2018-11-06", "close": 0.118990625, "volume": 29789.0}, {"date": "2018-11-08", "close": 0.1098375, "volume": 10925.0}, {"date": "2018-11-09", "close": 0.1098375, "volume": 183544.0}, {"date": "2018-11-12", "close": 0.1098375, "volume": 87525.0}, {"date": "2018-11-13", "close": 0.118990625, "volume": 52917.0}, {"date": "2018-11-14", "close": 0.1098375, "volume": 1709.0}, {"date": "2018-11-15", "close": 0.1098375, "volume": 3063.0}, {"date": "2018-11-16", "close": 0.1098375, "volume": 18787.0}, {"date": "2018-11-19", "close": 0.100684375, "volume": 130538.0}, {"date": "2018-11-20", "close": 0.100684375, "volume": 45101.0}, {"date": "2018-11-21", "close": 0.100684375, "volume": 7648.0}, {"date": "2018-11-22", "close": 0.100684375, "volume": 23582.0}, {"date": "2018-11-26", "close": 0.1098375, "volume": 43701.0}, {"date": "2018-11-27", "close": 0.100684375, "volume": 5463.0}, {"date": "2018-11-28", "close": 0.100684375, "volume": 40085.0}, {"date": "2018-11-29", "close": 0.100684375, "volume": 65132.0}, {"date": "2018-12-03", "close": 0.100684375, "volume": 128852.0}, {"date": "2018-12-04", "close": 0.100684375, "volume": 25739.0}, {"date": "2018-12-06", "close": 0.09153125, "volume": 16350.0}, {"date": "2018-12-07", "close": 0.09153125, "volume": 39304.0}, {"date": "2018-12-10", "close": 0.082378125, "volume": 6760.0}, {"date": "2018-12-12", "close": 0.082378125, "volume": 17043.0}, {"date": "2018-12-13", "close": 0.100684375, "volume": 103011.0}, {"date": "2018-12-14", "close": 0.100684375, "volume": 4800.0}, {"date": "2018-12-17", "close": 0.09153125, "volume": 4687.0}, {"date": "2018-12-18", "close": 0.09153125, "volume": 21850.0}, {"date": "2018-12-19", "close": 0.100684375, "volume": 19119.0}, {"date": "2018-12-20", "close": 0.09153125, "volume": 21048.0}, {"date": "2018-12-21", "close": 0.09153125, "volume": 14231.0}, {"date": "2018-12-27", "close": 0.09153125, "volume": 72184.0}, {"date": "2018-12-28", "close": 0.09153125, "volume": 8496.0}, {"date": "2019-01-02", "close": 0.100684375, "volume": 12018.0}, {"date": "2019-01-03", "close": 0.09153125, "volume": 8912.0}, {"date": "2019-01-04", "close": 0.09153125, "volume": 29416.0}, {"date": "2019-01-07", "close": 0.100684375, "volume": 7049.0}, {"date": "2019-01-11", "close": 0.082378125, "volume": 165136.0}, {"date": "2019-01-14", "close": 0.09153125, "volume": 138888.0}, {"date": "2019-01-16", "close": 0.082378125, "volume": 75871.0}, {"date": "2019-01-17", "close": 0.082378125, "volume": 27162.0}, {"date": "2019-01-18", "close": 0.082378125, "volume": 18691.0}, {"date": "2019-01-21", "close": 0.082378125, "volume": 40348.0}, {"date": "2019-01-22", "close": 0.09153125, "volume": 21850.0}, {"date": "2019-01-24", "close": 0.09153125, "volume": 21850.0}, {"date": "2019-01-25", "close": 0.082378125, "volume": 39850.0}, {"date": "2019-01-29", "close": 0.082378125, "volume": 31004.0}, {"date": "2019-01-31", "close": 0.082378125, "volume": 8740.0}, {"date": "2019-02-04", "close": 0.082378125, "volume": 7341.0}, {"date": "2019-02-05", "close": 0.082378125, "volume": 82870.0}, {"date": "2019-02-06", "close": 0.073225, "volume": 16967.0}, {"date": "2019-02-07", "close": 0.073225, "volume": 154428.0}, {"date": "2019-02-08", "close": 0.073225, "volume": 8563.0}, {"date": "2019-02-11", "close": 0.073225, "volume": 5528.0}, {"date": "2019-02-15", "close": 0.073225, "volume": 20339.0}, {"date": "2019-02-18", "close": 0.073225, "volume": 43024.0}, {"date": "2019-02-19", "close": 0.064071875, "volume": 43407.0}, {"date": "2019-02-20", "close": 0.073225, "volume": 82165.0}, {"date": "2019-02-25", "close": 0.064071875, "volume": 133262.0}, {"date": "2019-02-26", "close": 0.064071875, "volume": 97107.0}, {"date": "2019-03-04", "close": 0.064071875, "volume": 70384.0}, {"date": "2019-03-05", "close": 0.073225, "volume": 154474.0}, {"date": "2019-03-06", "close": 0.082378125, "volume": 176271.0}, {"date": "2019-03-07", "close": 0.073225, "volume": 41193.0}, {"date": "2019-03-11", "close": 0.073225, "volume": 340.0}, {"date": "2019-03-12", "close": 0.073225, "volume": 17475.0}, {"date": "2019-03-13", "close": 0.064071875, "volume": 17480.0}, {"date": "2019-03-15", "close": 0.073225, "volume": 3140.0}, {"date": "2019-03-18", "close": 0.073225, "volume": 207495.0}, {"date": "2019-03-19", "close": 0.073225, "volume": 21850.0}, {"date": "2019-03-20", "close": 0.064071875, "volume": 8376.0}, {"date": "2019-03-25", "close": 0.064071875, "volume": 143920.0}, {"date": "2019-03-26", "close": 0.064071875, "volume": 152953.0}, {"date": "2019-03-27", "close": 0.05491875, "volume": 138395.0}, {"date": "2019-03-28", "close": 0.064071875, "volume": 12564.0}, {"date": "2019-04-01", "close": 0.064071875, "volume": 135140.0}, {"date": "2019-04-02", "close": 0.064071875, "volume": 10925.0}, {"date": "2019-04-03", "close": 0.064071875, "volume": 7883.0}, {"date": "2019-04-04", "close": 0.064071875, "volume": 10614.0}, {"date": "2019-04-05", "close": 0.064071875, "volume": 38707.0}, {"date": "2019-04-09", "close": 0.064071875, "volume": 34841.0}, {"date": "2019-04-10", "close": 0.064071875, "volume": 72537.0}, {"date": "2019-04-11", "close": 0.073225, "volume": 19665.0}, {"date": "2019-04-12", "close": 0.064071875, "volume": 19641.0}, {"date": "2019-04-15", "close": 0.064071875, "volume": 8553.0}, {"date": "2019-04-16", "close": 0.064071875, "volume": 10925.0}, {"date": "2019-04-17", "close": 0.064071875, "volume": 47008.0}, {"date": "2019-04-23", "close": 0.064071875, "volume": 5463.0}, {"date": "2019-04-24", "close": 0.05491875, "volume": 106590.0}, {"date": "2019-04-26", "close": 0.064071875, "volume": 38835.0}, {"date": "2019-04-29", "close": 0.05491875, "volume": 87549.0}, {"date": "2019-05-02", "close": 0.05491875, "volume": 152067.0}, {"date": "2019-05-06", "close": 0.05491875, "volume": 57741.0}, {"date": "2019-05-08", "close": 0.05491875, "volume": 65551.0}, {"date": "2019-05-10", "close": 0.05491875, "volume": 3642.0}, {"date": "2019-05-15", "close": 0.064071875, "volume": 73248.0}, {"date": "2019-05-20", "close": 0.064071875, "volume": 153602.0}, {"date": "2019-05-21", "close": 0.05491875, "volume": 16388.0}, {"date": "2019-05-22", "close": 0.05491875, "volume": 108361.0}, {"date": "2019-05-28", "close": 0.05491875, "volume": 43408.0}, {"date": "2019-05-29", "close": 0.05491875, "volume": 109252.0}, {"date": "2019-06-03", "close": 0.064071875, "volume": 78935.0}, {"date": "2019-06-04", "close": 0.05491875, "volume": 206654.0}, {"date": "2019-06-05", "close": 0.045765625, "volume": 220385.0}, {"date": "2019-06-06", "close": 0.045765625, "volume": 60546.0}, {"date": "2019-06-07", "close": 0.045765625, "volume": 35178.0}, {"date": "2019-06-11", "close": 0.045765625, "volume": 279513.0}, {"date": "2019-06-12", "close": 0.045765625, "volume": 117255.0}, {"date": "2019-06-14", "close": 0.045765625, "volume": 47343.0}, {"date": "2019-06-18", "close": 0.045765625, "volume": 32776.0}, {"date": "2019-06-19", "close": 0.045765625, "volume": 49677.0}, {"date": "2019-06-20", "close": 0.045765625, "volume": 23038.0}, {"date": "2019-06-21", "close": 0.045765625, "volume": 134781.0}, {"date": "2019-06-24", "close": 0.05491875, "volume": 95384.0}, {"date": "2019-06-25", "close": 0.05491875, "volume": 246252.0}, {"date": "2019-06-28", "close": 0.045765625, "volume": 79511.0}, {"date": "2019-07-01", "close": 0.05491875, "volume": 62549.0}, {"date": "2019-07-02", "close": 0.05491875, "volume": 5463.0}, {"date": "2019-07-03", "close": 0.05491875, "volume": 8618.0}, {"date": "2019-07-04", "close": 0.05491875, "volume": 64131.0}, {"date": "2019-07-05", "close": 0.05491875, "volume": 232397.0}, {"date": "2019-07-08", "close": 0.05491875, "volume": 33159.0}, {"date": "2019-07-09", "close": 0.05491875, "volume": 37648.0}, {"date": "2019-07-10", "close": 0.05491875, "volume": 42209.0}, {"date": "2019-07-11", "close": 0.05491875, "volume": 12680.0}, {"date": "2019-07-12", "close": 0.05491875, "volume": 83233.0}, {"date": "2019-07-15", "close": 0.045765625, "volume": 231542.0}, {"date": "2019-07-16", "close": 0.082378125, "volume": 624913.0}, {"date": "2019-07-17", "close": 0.082378125, "volume": 142929.0}, {"date": "2019-07-19", "close": 0.064071875, "volume": 124539.0}, {"date": "2019-07-23", "close": 0.064071875, "volume": 55276.0}, {"date": "2019-07-24", "close": 0.064071875, "volume": 258379.0}, {"date": "2019-07-25", "close": 0.064071875, "volume": 81939.0}, {"date": "2019-07-26", "close": 0.064071875, "volume": 175896.0}, {"date": "2019-07-29", "close": 0.064071875, "volume": 71014.0}, {"date": "2019-07-30", "close": 0.064071875, "volume": 8194.0}, {"date": "2019-07-31", "close": 0.05491875, "volume": 23256.0}, {"date": "2019-08-01", "close": 0.05491875, "volume": 225096.0}, {"date": "2019-08-02", "close": 0.073225, "volume": 554371.0}, {"date": "2019-08-05", "close": 0.073225, "volume": 278593.0}, {"date": "2019-08-06", "close": 0.082378125, "volume": 142028.0}, {"date": "2019-08-07", "close": 0.09153125, "volume": 1135309.0}, {"date": "2019-08-08", "close": 0.09153125, "volume": 42062.0}, {"date": "2019-08-09", "close": 0.09153125, "volume": 75104.0}, {"date": "2019-08-12", "close": 0.100684375, "volume": 893965.0}, {"date": "2019-08-13", "close": 0.1098375, "volume": 372566.0}, {"date": "2019-08-14", "close": 0.09153125, "volume": 419496.0}, {"date": "2019-08-15", "close": 0.082378125, "volume": 154462.0}, {"date": "2019-08-16", "close": 0.09153125, "volume": 61181.0}, {"date": "2019-08-19", "close": 0.100684375, "volume": 81939.0}, {"date": "2019-08-20", "close": 0.09153125, "volume": 43994.0}, {"date": "2019-08-21", "close": 0.100684375, "volume": 91104.0}, {"date": "2019-08-22", "close": 0.100684375, "volume": 282980.0}, {"date": "2019-08-23", "close": 0.09153125, "volume": 173428.0}, {"date": "2019-08-26", "close": 0.082378125, "volume": 101760.0}, {"date": "2019-08-27", "close": 0.082378125, "volume": 17688.0}, {"date": "2019-08-30", "close": 0.082378125, "volume": 224894.0}, {"date": "2019-09-02", "close": 0.073225, "volume": 19665.0}, {"date": "2019-09-03", "close": 0.082378125, "volume": 3902.0}, {"date": "2019-09-04", "close": 0.073225, "volume": 68829.0}, {"date": "2019-09-05", "close": 0.073225, "volume": 125691.0}, {"date": "2019-09-09", "close": 0.09153125, "volume": 363373.0}, {"date": "2019-09-10", "close": 0.073225, "volume": 263600.0}, {"date": "2019-09-12", "close": 0.073225, "volume": 125887.0}, {"date": "2019-09-16", "close": 0.082378125, "volume": 156287.0}, {"date": "2019-09-18", "close": 0.09153125, "volume": 339825.0}, {"date": "2019-09-19", "close": 0.09153125, "volume": 52441.0}, {"date": "2019-09-20", "close": 0.09153125, "volume": 320496.0}, {"date": "2019-09-23", "close": 0.100684375, "volume": 524625.0}, {"date": "2019-09-24", "close": 0.100684375, "volume": 119085.0}, {"date": "2019-09-25", "close": 0.100684375, "volume": 30293.0}, {"date": "2019-09-26", "close": 0.09153125, "volume": 180802.0}, {"date": "2019-09-30", "close": 0.09153125, "volume": 65582.0}, {"date": "2019-10-01", "close": 0.09153125, "volume": 79094.0}, {"date": "2019-10-02", "close": 0.082378125, "volume": 10925.0}, {"date": "2019-10-03", "close": 0.09153125, "volume": 1202.0}, {"date": "2019-10-04", "close": 0.082378125, "volume": 115804.0}, {"date": "2019-10-10", "close": 0.09153125, "volume": 174129.0}, {"date": "2019-10-14", "close": 0.082378125, "volume": 4967.0}, {"date": "2019-10-15", "close": 0.082378125, "volume": 68218.0}, {"date": "2019-10-16", "close": 0.082378125, "volume": 6022.0}, {"date": "2019-10-17", "close": 0.082378125, "volume": 3278.0}, {"date": "2019-10-18", "close": 0.082378125, "volume": 133338.0}, {"date": "2019-10-23", "close": 0.09153125, "volume": 10925.0}, {"date": "2019-10-25", "close": 0.082378125, "volume": 19086.0}, {"date": "2019-10-28", "close": 0.09153125, "volume": 71014.0}, {"date": "2019-10-29", "close": 0.09153125, "volume": 31574.0}, {"date": "2019-10-30", "close": 0.082378125, "volume": 36767.0}, {"date": "2019-11-01", "close": 0.082378125, "volume": 9172.0}, {"date": "2019-11-04", "close": 0.082378125, "volume": 18544.0}, {"date": "2019-11-05", "close": 0.082378125, "volume": 7284.0}, {"date": "2019-11-07", "close": 0.09153125, "volume": 6009.0}, {"date": "2019-11-11", "close": 0.073225, "volume": 104585.0}, {"date": "2019-11-13", "close": 0.073225, "volume": 63281.0}, {"date": "2019-11-14", "close": 0.073225, "volume": 28272.0}, {"date": "2019-11-18", "close": 0.073225, "volume": 29277.0}, {"date": "2019-11-19", "close": 0.073225, "volume": 15295.0}, {"date": "2019-11-20", "close": 0.073225, "volume": 106521.0}, {"date": "2019-11-21", "close": 0.082378125, "volume": 38410.0}, {"date": "2019-11-22", "close": 0.073225, "volume": 259678.0}, {"date": "2019-11-26", "close": 0.064071875, "volume": 732485.0}, {"date": "2019-11-27", "close": 0.064071875, "volume": 183400.0}, {"date": "2019-11-28", "close": 0.064071875, "volume": 234659.0}, {"date": "2019-12-02", "close": 0.05491875, "volume": 399681.0}, {"date": "2019-12-04", "close": 0.05491875, "volume": 222710.0}, {"date": "2019-12-05", "close": 0.05491875, "volume": 10925.0}, {"date": "2019-12-09", "close": 0.05491875, "volume": 22148.0}, {"date": "2019-12-10", "close": 0.05491875, "volume": 9853.0}, {"date": "2019-12-12", "close": 0.05491875, "volume": 215430.0}, {"date": "2019-12-13", "close": 0.05491875, "volume": 40467.0}, {"date": "2019-12-16", "close": 0.045765625, "volume": 81939.0}, {"date": "2019-12-17", "close": 0.05491875, "volume": 30973.0}, {"date": "2019-12-18", "close": 0.05491875, "volume": 21861.0}, {"date": "2019-12-19", "close": 0.05491875, "volume": 238000.0}, {"date": "2019-12-20", "close": 0.05491875, "volume": 256530.0}, {"date": "2019-12-24", "close": 0.045765625, "volume": 7418.0}, {"date": "2019-12-27", "close": 0.05491875, "volume": 18209.0}, {"date": "2019-12-30", "close": 0.05491875, "volume": 34003.0}, {"date": "2020-01-02", "close": 0.05491875, "volume": 138019.0}, {"date": "2020-01-03", "close": 0.05491875, "volume": 14954.0}, {"date": "2020-01-06", "close": 0.05491875, "volume": 5408.0}, {"date": "2020-01-07", "close": 0.064071875, "volume": 3278.0}, {"date": "2020-01-08", "close": 0.05491875, "volume": 12564.0}, {"date": "2020-01-09", "close": 0.05491875, "volume": 99729.0}, {"date": "2020-01-14", "close": 0.064071875, "volume": 45821.0}, {"date": "2020-01-15", "close": 0.05491875, "volume": 35507.0}, {"date": "2020-01-17", "close": 0.064071875, "volume": 19480.0}, {"date": "2020-01-20", "close": 0.064071875, "volume": 18448.0}, {"date": "2020-01-21", "close": 0.064071875, "volume": 21831.0}, {"date": "2020-01-22", "close": 0.064071875, "volume": 96146.0}, {"date": "2020-01-23", "close": 0.05491875, "volume": 21850.0}, {"date": "2020-01-24", "close": 0.064071875, "volume": 101969.0}, {"date": "2020-01-28", "close": 0.064071875, "volume": 327757.0}, {"date": "2020-01-30", "close": 0.073225, "volume": 382909.0}, {"date": "2020-01-31", "close": 0.073225, "volume": 23697.0}, {"date": "2020-02-03", "close": 0.073225, "volume": 129256.0}, {"date": "2020-02-04", "close": 0.064071875, "volume": 115168.0}, {"date": "2020-02-06", "close": 0.064071875, "volume": 10925.0}, {"date": "2020-02-07", "close": 0.064071875, "volume": 109252.0}, {"date": "2020-02-12", "close": 0.12814375, "volume": 5925349.0}, {"date": "2020-02-13", "close": 0.100684375, "volume": 1633701.0}, {"date": "2020-02-14", "close": 0.09153125, "volume": 204419.0}, {"date": "2020-02-20", "close": 0.1098375, "volume": 1607491.0}, {"date": "2020-02-21", "close": 0.118990625, "volume": 1299042.0}, {"date": "2020-02-24", "close": 0.137296875, "volume": 1893411.0}, {"date": "2020-02-25", "close": 0.137296875, "volume": 832152.0}, {"date": "2020-02-26", "close": 0.09153125, "volume": 1239215.0}, {"date": "2020-02-27", "close": 0.082378125, "volume": 3384145.0}, {"date": "2020-02-28", "close": 0.073225, "volume": 1821663.0}, {"date": "2020-03-02", "close": 0.073225, "volume": 1140219.0}, {"date": "2020-03-03", "close": 0.073225, "volume": 1049882.0}, {"date": "2020-03-04", "close": 0.073225, "volume": 174925.0}, {"date": "2020-03-05", "close": 0.073225, "volume": 136141.0}, {"date": "2020-03-06", "close": 0.073225, "volume": 795466.0}, {"date": "2020-03-09", "close": 0.073225, "volume": 689374.0}, {"date": "2020-03-10", "close": 0.064071875, "volume": 237773.0}, {"date": "2020-03-11", "close": 0.064071875, "volume": 30999.0}, {"date": "2020-03-12", "close": 0.064071875, "volume": 1169873.0}, {"date": "2020-03-13", "close": 0.05491875, "volume": 316063.0}, {"date": "2020-03-16", "close": 0.045765625, "volume": 89181.0}, {"date": "2020-03-17", "close": 0.064071875, "volume": 58431.0}, {"date": "2020-03-18", "close": 0.05491875, "volume": 95267.0}, {"date": "2020-03-19", "close": 0.045765625, "volume": 1565067.0}, {"date": "2020-03-20", "close": 0.045765625, "volume": 570952.0}, {"date": "2020-03-23", "close": 0.0366125, "volume": 215548.0}, {"date": "2020-03-24", "close": 0.0366125, "volume": 547822.0}, {"date": "2020-03-25", "close": 0.0366125, "volume": 2052873.0}, {"date": "2020-03-26", "close": 0.05491875, "volume": 554710.0}, {"date": "2020-03-27", "close": 0.05491875, "volume": 54626.0}, {"date": "2020-03-30", "close": 0.0366125, "volume": 286339.0}, {"date": "2020-03-31", "close": 0.045765625, "volume": 577204.0}, {"date": "2020-04-01", "close": 0.045765625, "volume": 655257.0}, {"date": "2020-04-02", "close": 0.05491875, "volume": 97875.0}, {"date": "2020-04-03", "close": 0.064071875, "volume": 771190.0}, {"date": "2020-04-06", "close": 0.073225, "volume": 618307.0}, {"date": "2020-04-07", "close": 0.064071875, "volume": 339039.0}, {"date": "2020-04-08", "close": 0.064071875, "volume": 277736.0}, {"date": "2020-04-09", "close": 0.064071875, "volume": 181738.0}, {"date": "2020-04-14", "close": 0.073225, "volume": 47377.0}, {"date": "2020-04-15", "close": 0.064071875, "volume": 375088.0}, {"date": "2020-04-16", "close": 0.064071875, "volume": 216036.0}, {"date": "2020-04-17", "close": 0.073225, "volume": 125640.0}, {"date": "2020-04-20", "close": 0.064071875, "volume": 438273.0}, {"date": "2020-04-21", "close": 0.073225, "volume": 356334.0}, {"date": "2020-04-22", "close": 0.073225, "volume": 365995.0}, {"date": "2020-04-23", "close": 0.073225, "volume": 476960.0}, {"date": "2020-04-24", "close": 0.073225, "volume": 502331.0}, {"date": "2020-04-27", "close": 0.073225, "volume": 549998.0}, {"date": "2020-04-28", "close": 0.082378125, "volume": 144331.0}, {"date": "2020-04-29", "close": 0.073225, "volume": 274944.0}, {"date": "2020-04-30", "close": 0.073225, "volume": 137338.0}, {"date": "2020-05-01", "close": 0.073225, "volume": 145306.0}, {"date": "2020-05-04", "close": 0.073225, "volume": 211450.0}, {"date": "2020-05-05", "close": 0.073225, "volume": 218796.0}, {"date": "2020-05-06", "close": 0.082378125, "volume": 126678.0}, {"date": "2020-05-07", "close": 0.137296875, "volume": 32734905.0}, {"date": "2020-05-08", "close": 0.118990625, "volume": 4450555.0}, {"date": "2020-05-11", "close": 0.12814375, "volume": 3110723.0}, {"date": "2020-05-12", "close": 0.118990625, "volume": 2853696.0}, {"date": "2020-05-13", "close": 0.118990625, "volume": 706648.0}, {"date": "2020-05-14", "close": 0.118990625, "volume": 300939.0}, {"date": "2020-05-15", "close": 0.118990625, "volume": 322897.0}, {"date": "2020-05-18", "close": 0.118990625, "volume": 741986.0}, {"date": "2020-05-19", "close": 0.118990625, "volume": 423793.0}, {"date": "2020-05-20", "close": 0.118990625, "volume": 357928.0}, {"date": "2020-05-21", "close": 0.118990625, "volume": 620921.0}, {"date": "2020-05-22", "close": 0.118990625, "volume": 928990.0}, {"date": "2020-05-25", "close": 0.12814375, "volume": 437571.0}, {"date": "2020-05-26", "close": 0.12814375, "volume": 1169877.0}, {"date": "2020-05-27", "close": 0.12814375, "volume": 861027.0}, {"date": "2020-05-28", "close": 0.12814375, "volume": 338806.0}, {"date": "2020-05-29", "close": 0.12814375, "volume": 962015.0}, {"date": "2020-06-01", "close": 0.12814375, "volume": 320789.0}, {"date": "2020-06-02", "close": 0.118990625, "volume": 274409.0}, {"date": "2020-06-03", "close": 0.1098375, "volume": 816092.0}, {"date": "2020-06-04", "close": 0.1098375, "volume": 102195.0}, {"date": "2020-06-05", "close": 0.118990625, "volume": 257644.0}, {"date": "2020-06-09", "close": 0.118990625, "volume": 493961.0}, {"date": "2020-06-10", "close": 0.12814375, "volume": 975509.0}, {"date": "2020-06-11", "close": 0.118990625, "volume": 175204.0}, {"date": "2020-06-12", "close": 0.1098375, "volume": 985161.0}, {"date": "2020-06-15", "close": 0.1098375, "volume": 232270.0}, {"date": "2020-06-16", "close": 0.118990625, "volume": 884098.0}, {"date": "2020-06-17", "close": 0.118990625, "volume": 334228.0}, {"date": "2020-06-18", "close": 0.1098375, "volume": 439193.0}, {"date": "2020-06-19", "close": 0.1098375, "volume": 69474.0}, {"date": "2020-06-22", "close": 0.1098375, "volume": 26473.0}, {"date": "2020-06-23", "close": 0.118990625, "volume": 2366658.0}, {"date": "2020-06-24", "close": 0.118990625, "volume": 2821677.0}, {"date": "2020-06-25", "close": 0.118990625, "volume": 341242.0}, {"date": "2020-06-26", "close": 0.118990625, "volume": 376009.0}, {"date": "2020-06-29", "close": 0.12814375, "volume": 1144591.0}, {"date": "2020-06-30", "close": 0.118990625, "volume": 758681.0}, {"date": "2020-07-01", "close": 0.12814375, "volume": 1658969.0}, {"date": "2020-07-02", "close": 0.12814375, "volume": 1323783.0}, {"date": "2020-07-03", "close": 0.12814375, "volume": 3983230.0}, {"date": "2020-07-06", "close": 0.12814375, "volume": 1322883.0}, {"date": "2020-07-07", "close": 0.12814375, "volume": 739368.0}, {"date": "2020-07-08", "close": 0.12814375, "volume": 262198.0}, {"date": "2020-07-09", "close": 0.137296875, "volume": 1271705.0}, {"date": "2020-07-10", "close": 0.14645, "volume": 1543245.0}, {"date": "2020-07-13", "close": 0.137296875, "volume": 2062214.0}, {"date": "2020-07-14", "close": 0.137296875, "volume": 489042.0}, {"date": "2020-07-15", "close": 0.137296875, "volume": 617877.0}, {"date": "2020-07-16", "close": 0.173909375, "volume": 4806054.0}, {"date": "2020-07-17", "close": 0.173909375, "volume": 3036899.0}, {"date": "2020-07-22", "close": 0.173909375, "volume": 2814347.0}, {"date": "2020-07-23", "close": 0.1830625, "volume": 1089400.0}, {"date": "2020-07-24", "close": 0.219675, "volume": 2287151.0}, {"date": "2020-07-27", "close": 0.247134375, "volume": 3514436.0}, {"date": "2020-07-28", "close": 0.210521875, "volume": 5513525.0}, {"date": "2020-07-29", "close": 0.20136875, "volume": 3157067.0}, {"date": "2020-07-30", "close": 0.192215625, "volume": 2391142.0}, {"date": "2020-07-31", "close": 0.173909375, "volume": 3552589.0}, {"date": "2020-08-03", "close": 0.16475625, "volume": 1833713.0}, {"date": "2020-08-04", "close": 0.173909375, "volume": 1294718.0}, {"date": "2020-08-05", "close": 0.1830625, "volume": 2142424.0}, {"date": "2020-08-06", "close": 0.192215625, "volume": 1222524.0}, {"date": "2020-08-07", "close": 0.192215625, "volume": 1152386.0}, {"date": "2020-08-10", "close": 0.219675, "volume": 2105070.0}, {"date": "2020-08-11", "close": 0.219675, "volume": 1721611.0}, {"date": "2020-08-12", "close": 0.210521875, "volume": 1126068.0}, {"date": "2020-08-13", "close": 0.210521875, "volume": 729689.0}, {"date": "2020-08-14", "close": 0.219675, "volume": 1242167.0}, {"date": "2020-08-17", "close": 0.219675, "volume": 798575.0}, {"date": "2020-08-18", "close": 0.219675, "volume": 261406.0}, {"date": "2020-08-19", "close": 0.228828125, "volume": 1128485.0}, {"date": "2020-08-20", "close": 0.219675, "volume": 1699703.0}, {"date": "2020-08-21", "close": 0.219675, "volume": 655290.0}, {"date": "2020-08-24", "close": 0.210521875, "volume": 999354.0}, {"date": "2020-08-25", "close": 0.210521875, "volume": 430223.0}, {"date": "2020-08-26", "close": 0.20136875, "volume": 602489.0}, {"date": "2020-08-27", "close": 0.210521875, "volume": 345641.0}, {"date": "2020-08-28", "close": 0.210521875, "volume": 101829.0}, {"date": "2020-08-31", "close": 0.210521875, "volume": 993990.0}, {"date": "2020-09-01", "close": 0.210521875, "volume": 447739.0}, {"date": "2020-09-02", "close": 0.219675, "volume": 338241.0}, {"date": "2020-09-03", "close": 0.247134375, "volume": 4071764.0}, {"date": "2020-09-04", "close": 0.23798125, "volume": 1899854.0}, {"date": "2020-09-07", "close": 0.228828125, "volume": 857635.0}, {"date": "2020-09-08", "close": 0.228828125, "volume": 280165.0}, {"date": "2020-09-09", "close": 0.219675, "volume": 345513.0}, {"date": "2020-09-10", "close": 0.219675, "volume": 137517.0}, {"date": "2020-09-11", "close": 0.228828125, "volume": 464464.0}, {"date": "2020-09-14", "close": 0.247134375, "volume": 3171553.0}, {"date": "2020-09-15", "close": 0.247134375, "volume": 946847.0}, {"date": "2020-09-16", "close": 0.228828125, "volume": 1061081.0}, {"date": "2020-09-17", "close": 0.228828125, "volume": 898900.0}, {"date": "2020-09-18", "close": 0.228828125, "volume": 742842.0}, {"date": "2020-09-21", "close": 0.23798125, "volume": 923210.0}, {"date": "2020-09-22", "close": 0.228828125, "volume": 972739.0}, {"date": "2020-09-23", "close": 0.228828125, "volume": 382097.0}, {"date": "2020-09-24", "close": 0.219675, "volume": 1062051.0}, {"date": "2020-09-25", "close": 0.219675, "volume": 324202.0}, {"date": "2020-09-28", "close": 0.228828125, "volume": 529267.0}, {"date": "2020-09-29", "close": 0.228828125, "volume": 397702.0}, {"date": "2020-09-30", "close": 0.228828125, "volume": 417977.0}, {"date": "2020-10-01", "close": 0.228828125, "volume": 815314.0}, {"date": "2020-10-02", "close": 0.210521875, "volume": 993335.0}, {"date": "2020-10-05", "close": 0.210521875, "volume": 2030549.0}, {"date": "2020-10-06", "close": 0.219675, "volume": 1093897.0}, {"date": "2020-10-07", "close": 0.228828125, "volume": 619707.0}, {"date": "2020-10-08", "close": 0.23798125, "volume": 791993.0}, {"date": "2020-10-09", "close": 0.247134375, "volume": 539102.0}, {"date": "2020-10-12", "close": 0.228828125, "volume": 899373.0}, {"date": "2020-10-13", "close": 0.228828125, "volume": 1665401.0}, {"date": "2020-10-14", "close": 0.228828125, "volume": 522958.0}, {"date": "2020-10-15", "close": 0.228828125, "volume": 656627.0}, {"date": "2020-10-16", "close": 0.228828125, "volume": 497035.0}, {"date": "2020-10-19", "close": 0.219675, "volume": 326042.0}, {"date": "2020-10-20", "close": 0.219675, "volume": 152611.0}, {"date": "2020-10-21", "close": 0.219675, "volume": 3946386.0}, {"date": "2020-10-22", "close": 0.20136875, "volume": 1955287.0}, {"date": "2020-10-23", "close": 0.210521875, "volume": 922404.0}, {"date": "2020-10-26", "close": 0.219675, "volume": 634311.0}, {"date": "2020-10-27", "close": 0.20136875, "volume": 785856.0}, {"date": "2020-10-28", "close": 0.192215625, "volume": 927235.0}, {"date": "2020-10-29", "close": 0.192215625, "volume": 2367831.0}, {"date": "2020-10-30", "close": 0.192215625, "volume": 881858.0}, {"date": "2020-11-02", "close": 0.173909375, "volume": 713625.0}, {"date": "2020-11-03", "close": 0.192215625, "volume": 572696.0}, {"date": "2020-11-04", "close": 0.1830625, "volume": 350957.0}, {"date": "2020-11-05", "close": 0.1830625, "volume": 772668.0}, {"date": "2020-11-06", "close": 0.1830625, "volume": 121650.0}, {"date": "2020-11-09", "close": 0.1830625, "volume": 354872.0}, {"date": "2020-11-10", "close": 0.1830625, "volume": 343307.0}, {"date": "2020-11-11", "close": 0.1830625, "volume": 168464.0}, {"date": "2020-11-12", "close": 0.1830625, "volume": 176862.0}, {"date": "2020-11-13", "close": 0.20136875, "volume": 1344372.0}, {"date": "2020-11-16", "close": 0.219675, "volume": 165327.0}, {"date": "2020-11-17", "close": 0.210521875, "volume": 432256.0}, {"date": "2020-11-18", "close": 0.210521875, "volume": 220111.0}, {"date": "2020-11-19", "close": 0.20136875, "volume": 552777.0}, {"date": "2020-11-20", "close": 0.20136875, "volume": 310839.0}, {"date": "2020-11-23", "close": 0.210521875, "volume": 333100.0}, {"date": "2020-11-24", "close": 0.20136875, "volume": 541265.0}, {"date": "2020-11-25", "close": 0.210521875, "volume": 473915.0}, {"date": "2020-11-26", "close": 0.210521875, "volume": 102543.0}, {"date": "2020-11-27", "close": 0.20136875, "volume": 366232.0}, {"date": "2020-11-30", "close": 0.192215625, "volume": 785609.0}, {"date": "2020-12-01", "close": 0.192215625, "volume": 318308.0}, {"date": "2020-12-02", "close": 0.20136875, "volume": 1070100.0}, {"date": "2020-12-03", "close": 0.20136875, "volume": 430337.0}, {"date": "2020-12-04", "close": 0.192215625, "volume": 599969.0}, {"date": "2020-12-07", "close": 0.192215625, "volume": 195283.0}, {"date": "2020-12-08", "close": 0.192215625, "volume": 471073.0}, {"date": "2020-12-09", "close": 0.192215625, "volume": 332442.0}, {"date": "2020-12-10", "close": 0.1830625, "volume": 450279.0}, {"date": "2020-12-11", "close": 0.1830625, "volume": 104124.0}, {"date": "2020-12-14", "close": 0.1830625, "volume": 186127.0}, {"date": "2020-12-15", "close": 0.1830625, "volume": 633100.0}, {"date": "2020-12-16", "close": 0.1830625, "volume": 359300.0}, {"date": "2020-12-17", "close": 0.192215625, "volume": 1573092.0}, {"date": "2020-12-18", "close": 0.173909375, "volume": 198033.0}, {"date": "2020-12-22", "close": 0.1830625, "volume": 1926612.0}, {"date": "2020-12-23", "close": 0.1830625, "volume": 536082.0}, {"date": "2020-12-24", "close": 0.1830625, "volume": 95474.0}, {"date": "2020-12-29", "close": 0.173909375, "volume": 396709.0}, {"date": "2020-12-30", "close": 0.173909375, "volume": 370759.0}, {"date": "2020-12-31", "close": 0.173909375, "volume": 63918.0}, {"date": "2021-01-04", "close": 0.173909375, "volume": 608384.0}, {"date": "2021-01-05", "close": 0.173909375, "volume": 297937.0}, {"date": "2021-01-06", "close": 0.173909375, "volume": 635345.0}, {"date": "2021-01-07", "close": 0.1830625, "volume": 454317.0}, {"date": "2021-01-08", "close": 0.1830625, "volume": 184644.0}, {"date": "2021-01-11", "close": 0.1830625, "volume": 367754.0}, {"date": "2021-01-12", "close": 0.173909375, "volume": 124290.0}, {"date": "2021-01-13", "close": 0.173909375, "volume": 466372.0}, {"date": "2021-01-14", "close": 0.173909375, "volume": 231822.0}, {"date": "2021-01-15", "close": 0.173909375, "volume": 703191.0}, {"date": "2021-01-18", "close": 0.16475625, "volume": 88367.0}, {"date": "2021-01-19", "close": 0.14645, "volume": 1022229.0}, {"date": "2021-01-20", "close": 0.137296875, "volume": 1469515.0}, {"date": "2021-01-21", "close": 0.155603125, "volume": 2007096.0}, {"date": "2021-01-22", "close": 0.16475625, "volume": 882078.0}, {"date": "2021-01-25", "close": 0.192215625, "volume": 1905893.0}, {"date": "2021-01-27", "close": 0.192215625, "volume": 1388185.0}, {"date": "2021-01-28", "close": 0.1830625, "volume": 796196.0}, {"date": "2021-01-29", "close": 0.173909375, "volume": 502250.0}, {"date": "2021-02-01", "close": 0.1830625, "volume": 1151890.0}, {"date": "2021-02-02", "close": 0.173909375, "volume": 466998.0}, {"date": "2021-02-03", "close": 0.16475625, "volume": 254127.0}, {"date": "2021-02-04", "close": 0.173909375, "volume": 394890.0}, {"date": "2021-02-05", "close": 0.1830625, "volume": 539728.0}, {"date": "2021-02-08", "close": 0.1830625, "volume": 789722.0}, {"date": "2021-02-09", "close": 0.173909375, "volume": 208314.0}, {"date": "2021-02-10", "close": 0.16475625, "volume": 534649.0}, {"date": "2021-02-11", "close": 0.1830625, "volume": 421201.0}, {"date": "2021-02-12", "close": 0.173909375, "volume": 195480.0}, {"date": "2021-02-15", "close": 0.173909375, "volume": 770769.0}, {"date": "2021-02-16", "close": 0.219675, "volume": 2758412.0}, {"date": "2021-02-17", "close": 0.192215625, "volume": 1794479.0}, {"date": "2021-02-18", "close": 0.20136875, "volume": 572316.0}, {"date": "2021-02-19", "close": 0.20136875, "volume": 655453.0}, {"date": "2021-02-22", "close": 0.20136875, "volume": 389724.0}, {"date": "2021-02-23", "close": 0.192215625, "volume": 393432.0}, {"date": "2021-02-24", "close": 0.20136875, "volume": 492314.0}, {"date": "2021-02-25", "close": 0.210521875, "volume": 248301.0}, {"date": "2021-02-26", "close": 0.210521875, "volume": 902372.0}, {"date": "2021-03-01", "close": 0.210521875, "volume": 498431.0}, {"date": "2021-03-02", "close": 0.210521875, "volume": 487621.0}, {"date": "2021-03-03", "close": 0.210521875, "volume": 140553.0}, {"date": "2021-03-04", "close": 0.20136875, "volume": 664582.0}, {"date": "2021-03-05", "close": 0.219675, "volume": 627057.0}, {"date": "2021-03-08", "close": 0.210521875, "volume": 304792.0}, {"date": "2021-03-09", "close": 0.210521875, "volume": 1061577.0}, {"date": "2021-03-10", "close": 0.210521875, "volume": 597021.0}, {"date": "2021-03-11", "close": 0.210521875, "volume": 206566.0}, {"date": "2021-03-12", "close": 0.210521875, "volume": 914167.0}, {"date": "2021-03-15", "close": 0.23798125, "volume": 1490597.0}, {"date": "2021-03-16", "close": 0.23798125, "volume": 1179414.0}, {"date": "2021-03-17", "close": 0.219675, "volume": 666358.0}, {"date": "2021-03-18", "close": 0.219675, "volume": 240396.0}, {"date": "2021-03-19", "close": 0.228828125, "volume": 607462.0}, {"date": "2021-03-22", "close": 0.23798125, "volume": 226198.0}, {"date": "2021-03-23", "close": 0.219675, "volume": 590460.0}, {"date": "2021-03-24", "close": 0.219675, "volume": 265709.0}, {"date": "2021-03-25", "close": 0.219675, "volume": 247740.0}, {"date": "2021-03-26", "close": 0.210521875, "volume": 315154.0}, {"date": "2021-03-29", "close": 0.219675, "volume": 77170.0}, {"date": "2021-03-30", "close": 0.210521875, "volume": 136075.0}, {"date": "2021-03-31", "close": 0.210521875, "volume": 437504.0}, {"date": "2021-04-01", "close": 0.20136875, "volume": 239651.0}, {"date": "2021-04-06", "close": 0.210521875, "volume": 26242.0}, {"date": "2021-04-07", "close": 0.20136875, "volume": 80610.0}, {"date": "2021-04-08", "close": 0.20136875, "volume": 169370.0}, {"date": "2021-04-09", "close": 0.210521875, "volume": 392794.0}, {"date": "2021-04-12", "close": 0.210521875, "volume": 257160.0}, {"date": "2021-04-13", "close": 0.1830625, "volume": 1194008.0}, {"date": "2021-04-14", "close": 0.173909375, "volume": 702994.0}, {"date": "2021-04-15", "close": 0.192215625, "volume": 942887.0}, {"date": "2021-04-16", "close": 0.1830625, "volume": 586588.0}, {"date": "2021-04-21", "close": 0.16475625, "volume": 1321410.0}, {"date": "2021-04-22", "close": 0.16475625, "volume": 381567.0}, {"date": "2021-04-23", "close": 0.173909375, "volume": 414137.0}, {"date": "2021-04-26", "close": 0.173909375, "volume": 108622.0}, {"date": "2021-04-27", "close": 0.1830625, "volume": 466773.0}, {"date": "2021-04-28", "close": 0.173909375, "volume": 122416.0}, {"date": "2021-04-29", "close": 0.173909375, "volume": 320368.0}, {"date": "2021-04-30", "close": 0.155603125, "volume": 1121400.0}, {"date": "2021-05-03", "close": 0.155603125, "volume": 2130263.0}, {"date": "2021-05-04", "close": 0.14645, "volume": 546285.0}, {"date": "2021-05-05", "close": 0.14645, "volume": 2284887.0}, {"date": "2021-05-06", "close": 0.14645, "volume": 1453062.0}, {"date": "2021-05-07", "close": 0.14645, "volume": 501452.0}, {"date": "2021-05-10", "close": 0.155603125, "volume": 1534975.0}, {"date": "2021-05-11", "close": 0.14645, "volume": 634691.0}, {"date": "2021-05-12", "close": 0.155603125, "volume": 463069.0}, {"date": "2021-05-13", "close": 0.14645, "volume": 188287.0}, {"date": "2021-05-14", "close": 0.14645, "volume": 253260.0}, {"date": "2021-05-17", "close": 0.14645, "volume": 710861.0}, {"date": "2021-05-18", "close": 0.14645, "volume": 227144.0}, {"date": "2021-05-19", "close": 0.14645, "volume": 874386.0}, {"date": "2021-05-20", "close": 0.137296875, "volume": 271646.0}, {"date": "2021-05-21", "close": 0.14645, "volume": 313807.0}, {"date": "2021-05-24", "close": 0.14645, "volume": 421705.0}, {"date": "2021-05-25", "close": 0.14645, "volume": 427948.0}, {"date": "2021-05-26", "close": 0.14645, "volume": 276300.0}, {"date": "2021-05-27", "close": 0.14645, "volume": 186619.0}, {"date": "2021-05-28", "close": 0.14645, "volume": 319712.0}, {"date": "2021-05-31", "close": 0.14645, "volume": 504767.0}, {"date": "2021-06-01", "close": 0.14645, "volume": 338867.0}, {"date": "2021-06-02", "close": 0.14645, "volume": 177535.0}, {"date": "2021-06-03", "close": 0.137296875, "volume": 2218112.0}, {"date": "2021-06-04", "close": 0.137296875, "volume": 269453.0}, {"date": "2021-06-07", "close": 0.14645, "volume": 134852.0}, {"date": "2021-06-08", "close": 0.14645, "volume": 81427.0}, {"date": "2021-06-09", "close": 0.137296875, "volume": 170537.0}, {"date": "2021-06-10", "close": 0.14645, "volume": 423516.0}, {"date": "2021-06-11", "close": 0.14645, "volume": 1785506.0}, {"date": "2021-06-15", "close": 0.14645, "volume": 1425375.0}, {"date": "2021-06-16", "close": 0.137296875, "volume": 351218.0}, {"date": "2021-06-17", "close": 0.137296875, "volume": 395094.0}, {"date": "2021-06-18", "close": 0.137296875, "volume": 416571.0}, {"date": "2021-06-21", "close": 0.137296875, "volume": 707062.0}, {"date": "2021-06-22", "close": 0.137296875, "volume": 322368.0}, {"date": "2021-06-23", "close": 0.12814375, "volume": 1747620.0}, {"date": "2021-06-24", "close": 0.12814375, "volume": 521860.0}, {"date": "2021-06-25", "close": 0.118990625, "volume": 321579.0}, {"date": "2021-06-28", "close": 0.118990625, "volume": 301458.0}, {"date": "2021-06-29", "close": 0.118990625, "volume": 736940.0}, {"date": "2021-06-30", "close": 0.1098375, "volume": 651863.0}, {"date": "2021-07-01", "close": 0.12814375, "volume": 455241.0}, {"date": "2021-07-02", "close": 0.137296875, "volume": 592846.0}, {"date": "2021-07-05", "close": 0.12814375, "volume": 274904.0}, {"date": "2021-07-06", "close": 0.12814375, "volume": 194975.0}, {"date": "2021-07-07", "close": 0.12814375, "volume": 183165.0}, {"date": "2021-07-08", "close": 0.118990625, "volume": 92842.0}, {"date": "2021-07-09", "close": 0.12814375, "volume": 68028.0}, {"date": "2021-07-12", "close": 0.12814375, "volume": 25581.0}, {"date": "2021-07-13", "close": 0.12814375, "volume": 104889.0}, {"date": "2021-07-14", "close": 0.12814375, "volume": 108436.0}, {"date": "2021-07-15", "close": 0.12814375, "volume": 163577.0}, {"date": "2021-07-16", "close": 0.137296875, "volume": 686051.0}, {"date": "2021-07-19", "close": 0.118990625, "volume": 734045.0}, {"date": "2021-07-20", "close": 0.12814375, "volume": 343602.0}, {"date": "2021-07-21", "close": 0.12814375, "volume": 244229.0}, {"date": "2021-07-22", "close": 0.118990625, "volume": 39433.0}, {"date": "2021-07-23", "close": 0.118990625, "volume": 404316.0}, {"date": "2021-07-26", "close": 0.118990625, "volume": 190633.0}, {"date": "2021-07-27", "close": 0.118990625, "volume": 244317.0}, {"date": "2021-07-28", "close": 0.118990625, "volume": 359126.0}, {"date": "2021-07-29", "close": 0.118990625, "volume": 117229.0}, {"date": "2021-07-30", "close": 0.12814375, "volume": 220950.0}, {"date": "2021-08-02", "close": 0.12814375, "volume": 284895.0}, {"date": "2021-08-03", "close": 0.12814375, "volume": 197403.0}, {"date": "2021-08-04", "close": 0.118990625, "volume": 665633.0}, {"date": "2021-08-05", "close": 0.12814375, "volume": 59449.0}, {"date": "2021-08-06", "close": 0.1235671875, "volume": 505628.0}, {"date": "2021-08-09", "close": 0.118990625, "volume": 555641.0}, {"date": "2021-08-10", "close": 0.118990625, "volume": 225113.0}, {"date": "2021-08-11", "close": 0.1098375, "volume": 332428.0}, {"date": "2021-08-12", "close": 0.118990625, "volume": 107848.0}, {"date": "2021-08-13", "close": 0.118990625, "volume": 211580.0}, {"date": "2021-08-16", "close": 0.118990625, "volume": 291968.0}, {"date": "2021-08-17", "close": 0.118990625, "volume": 54825.0}, {"date": "2021-08-18", "close": 0.118990625, "volume": 163412.0}, {"date": "2021-08-19", "close": 0.118990625, "volume": 288046.0}, {"date": "2021-08-20", "close": 0.118990625, "volume": 100731.0}, {"date": "2021-08-23", "close": 0.1098375, "volume": 580456.0}, {"date": "2021-08-24", "close": 0.1098375, "volume": 247836.0}, {"date": "2021-08-25", "close": 0.1098375, "volume": 321507.0}, {"date": "2021-08-26", "close": 0.118990625, "volume": 259149.0}, {"date": "2021-08-27", "close": 0.118990625, "volume": 297345.0}, {"date": "2021-08-30", "close": 0.118990625, "volume": 612145.0}, {"date": "2021-08-31", "close": 0.1098375, "volume": 36421.0}, {"date": "2021-09-01", "close": 0.1098375, "volume": 86668.0}, {"date": "2021-09-02", "close": 0.1098375, "volume": 262109.0}, {"date": "2021-09-03", "close": 0.118990625, "volume": 324546.0}, {"date": "2021-09-06", "close": 0.118990625, "volume": 218096.0}, {"date": "2021-09-07", "close": 0.1098375, "volume": 200742.0}, {"date": "2021-09-08", "close": 0.118990625, "volume": 138662.0}, {"date": "2021-09-09", "close": 0.1144140625, "volume": 102686.0}, {"date": "2021-09-10", "close": 0.118990625, "volume": 1430260.0}, {"date": "2021-09-13", "close": 0.1098375, "volume": 169598.0}, {"date": "2021-09-14", "close": 0.12814375, "volume": 889777.0}, {"date": "2021-09-15", "close": 0.12814375, "volume": 708989.0}, {"date": "2021-09-16", "close": 0.137296875, "volume": 103174.0}, {"date": "2021-09-17", "close": 0.118990625, "volume": 561534.0}, {"date": "2021-09-20", "close": 0.118990625, "volume": 387771.0}, {"date": "2021-09-21", "close": 0.155603125, "volume": 2973012.0}, {"date": "2021-09-22", "close": 0.155603125, "volume": 1760649.0}, {"date": "2021-09-23", "close": 0.137296875, "volume": 740184.0}, {"date": "2021-09-24", "close": 0.137296875, "volume": 574242.0}, {"date": "2021-09-27", "close": 0.137296875, "volume": 541026.0}, {"date": "2021-09-28", "close": 0.137296875, "volume": 141847.0}, {"date": "2021-09-29", "close": 0.14645, "volume": 72324.0}, {"date": "2021-09-30", "close": 0.137296875, "volume": 207212.0}, {"date": "2021-10-01", "close": 0.137296875, "volume": 778111.0}, {"date": "2021-10-04", "close": 0.137296875, "volume": 321318.0}, {"date": "2021-10-05", "close": 0.137296875, "volume": 45425.0}, {"date": "2021-10-06", "close": 0.1418734375, "volume": 52416.0}, {"date": "2021-10-07", "close": 0.14645, "volume": 553056.0}, {"date": "2021-10-08", "close": 0.14645, "volume": 9942.0}, {"date": "2021-10-11", "close": 0.137296875, "volume": 125531.0}, {"date": "2021-10-12", "close": 0.137296875, "volume": 580918.0}, {"date": "2021-10-13", "close": 0.12814375, "volume": 71249.0}, {"date": "2021-10-14", "close": 0.137296875, "volume": 426767.0}, {"date": "2021-10-15", "close": 0.137296875, "volume": 384613.0}, {"date": "2021-10-18", "close": 0.137296875, "volume": 135098.0}, {"date": "2021-10-19", "close": 0.137296875, "volume": 330695.0}, {"date": "2021-10-20", "close": 0.137296875, "volume": 80797.0}, {"date": "2021-10-21", "close": 0.137296875, "volume": 230201.0}, {"date": "2021-10-22", "close": 0.137296875, "volume": 108289.0}, {"date": "2021-10-25", "close": 0.12814375, "volume": 980774.0}, {"date": "2021-10-26", "close": 0.12814375, "volume": 168090.0}, {"date": "2021-10-27", "close": 0.12814375, "volume": 887450.0}, {"date": "2021-10-28", "close": 0.12814375, "volume": 729372.0}, {"date": "2021-10-29", "close": 0.12814375, "volume": 280902.0}, {"date": "2021-11-01", "close": 0.137296875, "volume": 610284.0}, {"date": "2021-11-02", "close": 0.12814375, "volume": 122332.0}, {"date": "2021-11-03", "close": 0.12814375, "volume": 190755.0}, {"date": "2021-11-04", "close": 0.12814375, "volume": 168209.0}, {"date": "2021-11-05", "close": 0.12814375, "volume": 356135.0}, {"date": "2021-11-08", "close": 0.12814375, "volume": 198976.0}, {"date": "2021-11-09", "close": 0.12814375, "volume": 1502366.0}, {"date": "2021-11-10", "close": 0.12814375, "volume": 295360.0}, {"date": "2021-11-11", "close": 0.12814375, "volume": 492173.0}, {"date": "2021-11-12", "close": 0.14645, "volume": 564314.0}, {"date": "2021-11-15", "close": 0.137296875, "volume": 568226.0}, {"date": "2021-11-16", "close": 0.14645, "volume": 859303.0}, {"date": "2021-11-17", "close": 0.137296875, "volume": 599793.0}, {"date": "2021-11-18", "close": 0.137296875, "volume": 272584.0}, {"date": "2021-11-19", "close": 0.137296875, "volume": 336740.0}, {"date": "2021-11-22", "close": 0.118990625, "volume": 1558043.0}, {"date": "2021-11-23", "close": 0.12814375, "volume": 241903.0}, {"date": "2021-11-24", "close": 0.12814375, "volume": 66090.0}, {"date": "2021-11-25", "close": 0.12814375, "volume": 424683.0}, {"date": "2021-11-26", "close": 0.12814375, "volume": 135395.0}, {"date": "2021-11-29", "close": 0.12814375, "volume": 241694.0}, {"date": "2021-11-30", "close": 0.1235671875, "volume": 162256.0}, {"date": "2021-12-01", "close": 0.1235671875, "volume": 60613.0}, {"date": "2021-12-02", "close": 0.1235671875, "volume": 89704.0}, {"date": "2021-12-03", "close": 0.1235671875, "volume": 92888.0}, {"date": "2021-12-06", "close": 0.118990625, "volume": 705317.0}, {"date": "2021-12-07", "close": 0.118990625, "volume": 329396.0}, {"date": "2021-12-08", "close": 0.1235671875, "volume": 191154.0}, {"date": "2021-12-09", "close": 0.118990625, "volume": 209755.0}, {"date": "2021-12-10", "close": 0.118990625, "volume": 121405.0}, {"date": "2021-12-13", "close": 0.1235671875, "volume": 129749.0}, {"date": "2021-12-14", "close": 0.118990625, "volume": 103243.0}, {"date": "2021-12-15", "close": 0.118990625, "volume": 74165.0}, {"date": "2021-12-16", "close": 0.1235671875, "volume": 23487.0}, {"date": "2021-12-17", "close": 0.118990625, "volume": 73199.0}, {"date": "2021-12-20", "close": 0.118990625, "volume": 93186.0}, {"date": "2021-12-21", "close": 0.118990625, "volume": 237606.0}, {"date": "2021-12-22", "close": 0.118990625, "volume": 70466.0}, {"date": "2021-12-23", "close": 0.118990625, "volume": 102093.0}, {"date": "2021-12-24", "close": 0.12814375, "volume": 76212.0}, {"date": "2021-12-29", "close": 0.118990625, "volume": 138141.0}, {"date": "2021-12-30", "close": 0.12814375, "volume": 168913.0}, {"date": "2021-12-31", "close": 0.118990625, "volume": 61813.0}, {"date": "2022-01-04", "close": 0.12814375, "volume": 196878.0}, {"date": "2022-01-05", "close": 0.12814375, "volume": 176435.0}, {"date": "2022-01-06", "close": 0.1235671875, "volume": 108819.0}, {"date": "2022-01-07", "close": 0.12814375, "volume": 303712.0}, {"date": "2022-01-10", "close": 0.1235671875, "volume": 48498.0}, {"date": "2022-01-11", "close": 0.118990625, "volume": 50966.0}, {"date": "2022-01-12", "close": 0.118990625, "volume": 570394.0}, {"date": "2022-01-13", "close": 0.118990625, "volume": 404992.0}, {"date": "2022-01-14", "close": 0.1235671875, "volume": 305641.0}, {"date": "2022-01-17", "close": 0.118990625, "volume": 163240.0}, {"date": "2022-01-18", "close": 0.12814375, "volume": 315605.0}, {"date": "2022-01-19", "close": 0.118990625, "volume": 156726.0}, {"date": "2022-01-20", "close": 0.12814375, "volume": 767822.0}, {"date": "2022-01-21", "close": 0.12814375, "volume": 670740.0}, {"date": "2022-01-24", "close": 0.12814375, "volume": 446634.0}, {"date": "2022-01-25", "close": 0.118990625, "volume": 110270.0}, {"date": "2022-01-27", "close": 0.118990625, "volume": 213696.0}, {"date": "2022-01-28", "close": 0.12814375, "volume": 158568.0}, {"date": "2022-01-31", "close": 0.12814375, "volume": 474021.0}, {"date": "2022-02-01", "close": 0.137296875, "volume": 30400.0}, {"date": "2022-02-02", "close": 0.12814375, "volume": 29053.0}, {"date": "2022-02-03", "close": 0.12814375, "volume": 282194.0}, {"date": "2022-02-04", "close": 0.12814375, "volume": 524475.0}, {"date": "2022-02-07", "close": 0.118990625, "volume": 484577.0}, {"date": "2022-02-08", "close": 0.118990625, "volume": 616542.0}, {"date": "2022-02-09", "close": 0.12814375, "volume": 114298.0}, {"date": "2022-02-10", "close": 0.12814375, "volume": 178198.0}, {"date": "2022-02-11", "close": 0.12814375, "volume": 88002.0}, {"date": "2022-02-14", "close": 0.118990625, "volume": 193799.0}, {"date": "2022-02-15", "close": 0.118990625, "volume": 127670.0}, {"date": "2022-02-16", "close": 0.118990625, "volume": 2185.0}, {"date": "2022-02-17", "close": 0.12814375, "volume": 186410.0}, {"date": "2022-02-18", "close": 0.118990625, "volume": 558430.0}, {"date": "2022-02-21", "close": 0.118990625, "volume": 242935.0}, {"date": "2022-02-22", "close": 0.1098375, "volume": 214369.0}, {"date": "2022-02-23", "close": 0.1144140625, "volume": 88180.0}, {"date": "2022-02-24", "close": 0.1098375, "volume": 355273.0}, {"date": "2022-02-25", "close": 0.100684375, "volume": 576481.0}, {"date": "2022-02-28", "close": 0.100684375, "volume": 574356.0}, {"date": "2022-03-01", "close": 0.1098375, "volume": 161701.0}, {"date": "2022-03-02", "close": 0.1098375, "volume": 24881.0}, {"date": "2022-03-03", "close": 0.118990625, "volume": 1716067.0}, {"date": "2022-03-04", "close": 0.118990625, "volume": 623874.0}, {"date": "2022-03-07", "close": 0.137296875, "volume": 1893168.0}, {"date": "2022-03-08", "close": 0.14645, "volume": 1306613.0}, {"date": "2022-03-11", "close": 0.12814375, "volume": 1074342.0}, {"date": "2022-03-14", "close": 0.118990625, "volume": 657729.0}, {"date": "2022-03-15", "close": 0.1098375, "volume": 3818319.0}, {"date": "2022-03-16", "close": 0.100684375, "volume": 693199.0}, {"date": "2022-03-17", "close": 0.100684375, "volume": 2250181.0}, {"date": "2022-03-18", "close": 0.1098375, "volume": 669216.0}, {"date": "2022-03-21", "close": 0.100684375, "volume": 773128.0}, {"date": "2022-03-22", "close": 0.100684375, "volume": 1077888.0}, {"date": "2022-03-23", "close": 0.100684375, "volume": 1777513.0}, {"date": "2022-03-24", "close": 0.1098375, "volume": 428790.0}, {"date": "2022-03-25", "close": 0.118990625, "volume": 989478.0}, {"date": "2022-03-28", "close": 0.1098375, "volume": 57967.0}, {"date": "2022-03-29", "close": 0.1098375, "volume": 352259.0}, {"date": "2022-03-30", "close": 0.1098375, "volume": 74523.0}, {"date": "2022-03-31", "close": 0.1098375, "volume": 504143.0}, {"date": "2022-04-01", "close": 0.1098375, "volume": 392378.0}, {"date": "2022-04-04", "close": 0.1098375, "volume": 547392.0}, {"date": "2022-04-05", "close": 0.1098375, "volume": 724610.0}, {"date": "2022-04-06", "close": 0.12814375, "volume": 2072893.0}, {"date": "2022-04-07", "close": 0.118990625, "volume": 483878.0}, {"date": "2022-04-08", "close": 0.12814375, "volume": 280031.0}, {"date": "2022-04-11", "close": 0.118990625, "volume": 171929.0}, {"date": "2022-04-12", "close": 0.118990625, "volume": 352077.0}, {"date": "2022-04-13", "close": 0.118990625, "volume": 139149.0}, {"date": "2022-04-14", "close": 0.12814375, "volume": 361944.0}, {"date": "2022-04-19", "close": 0.137296875, "volume": 3703061.0}, {"date": "2022-04-20", "close": 0.14645, "volume": 2662564.0}, {"date": "2022-04-21", "close": 0.14645, "volume": 1372863.0}, {"date": "2022-04-22", "close": 0.137296875, "volume": 4865917.0}, {"date": "2022-04-26", "close": 0.118990625, "volume": 1856876.0}, {"date": "2022-04-27", "close": 0.118990625, "volume": 1042701.0}, {"date": "2022-04-28", "close": 0.103884, "volume": 1269107.0}, {"date": "2022-04-29", "close": 0.113328, "volume": 869114.0}, {"date": "2022-05-02", "close": 0.113328, "volume": 441285.0}, {"date": "2022-05-03", "close": 0.11805, "volume": 909525.0}, {"date": "2022-05-04", "close": 0.103884, "volume": 594444.0}, {"date": "2022-05-05", "close": 0.113328, "volume": 187925.0}, {"date": "2022-05-06", "close": 0.103884, "volume": 661410.0}, {"date": "2022-05-09", "close": 0.09444, "volume": 1426457.0}, {"date": "2022-05-10", "close": 0.09444, "volume": 276010.0}, {"date": "2022-05-11", "close": 0.09444, "volume": 377304.0}, {"date": "2022-05-12", "close": 0.09444, "volume": 224616.0}, {"date": "2022-05-13", "close": 0.099162, "volume": 805226.0}, {"date": "2022-05-16", "close": 0.099162, "volume": 260868.0}, {"date": "2022-05-17", "close": 0.103884, "volume": 323441.0}, {"date": "2022-05-18", "close": 0.099162, "volume": 10589.0}, {"date": "2022-05-19", "close": 0.103884, "volume": 205967.0}, {"date": "2022-05-20", "close": 0.09444, "volume": 752589.0}, {"date": "2022-05-23", "close": 0.09444, "volume": 367223.0}, {"date": "2022-05-24", "close": 0.09444, "volume": 401377.0}, {"date": "2022-05-25", "close": 0.103884, "volume": 541335.0}, {"date": "2022-05-26", "close": 0.108606, "volume": 190597.0}, {"date": "2022-05-27", "close": 0.103884, "volume": 213665.0}, {"date": "2022-05-30", "close": 0.09444, "volume": 215125.0}, {"date": "2022-05-31", "close": 0.09444, "volume": 365346.0}, {"date": "2022-06-01", "close": 0.09444, "volume": 310828.0}, {"date": "2022-06-02", "close": 0.09444, "volume": 588036.0}, {"date": "2022-06-03", "close": 0.103884, "volume": 1407506.0}, {"date": "2022-06-06", "close": 0.084996, "volume": 3885000.0}, {"date": "2022-06-07", "close": 0.09444, "volume": 702550.0}, {"date": "2022-06-08", "close": 0.084996, "volume": 349264.0}, {"date": "2022-06-09", "close": 0.084996, "volume": 449204.0}, {"date": "2022-06-10", "close": 0.075552, "volume": 248267.0}, {"date": "2022-06-14", "close": 0.084996, "volume": 2000139.0}, {"date": "2022-06-15", "close": 0.075552, "volume": 1074587.0}, {"date": "2022-06-16", "close": 0.075552, "volume": 439199.0}, {"date": "2022-06-17", "close": 0.075552, "volume": 583319.0}, {"date": "2022-06-20", "close": 0.075552, "volume": 149828.0}, {"date": "2022-06-21", "close": 0.075552, "volume": 543310.0}, {"date": "2022-06-22", "close": 0.075552, "volume": 72814.0}, {"date": "2022-06-23", "close": 0.066108, "volume": 282596.0}, {"date": "2022-06-24", "close": 0.066108, "volume": 143118.0}, {"date": "2022-06-27", "close": 0.066108, "volume": 93477.0}, {"date": "2022-06-28", "close": 0.075552, "volume": 290428.0}, {"date": "2022-06-29", "close": 0.066108, "volume": 380395.0}, {"date": "2022-06-30", "close": 0.066108, "volume": 1773453.0}, {"date": "2022-07-01", "close": 0.066108, "volume": 173978.0}, {"date": "2022-07-04", "close": 0.075552, "volume": 5294.0}, {"date": "2022-07-05", "close": 0.075552, "volume": 12177.0}, {"date": "2022-07-06", "close": 0.075552, "volume": 13236.0}, {"date": "2022-07-07", "close": 0.075552, "volume": 26861.0}, {"date": "2022-07-08", "close": 0.066108, "volume": 569048.0}, {"date": "2022-07-12", "close": 0.075552, "volume": 25587.0}, {"date": "2022-07-13", "close": 0.066108, "volume": 142032.0}, {"date": "2022-07-14", "close": 0.066108, "volume": 270417.0}, {"date": "2022-07-15", "close": 0.066108, "volume": 1003682.0}, {"date": "2022-07-18", "close": 0.075552, "volume": 98398.0}, {"date": "2022-07-19", "close": 0.075552, "volume": 28484.0}, {"date": "2022-07-20", "close": 0.075552, "volume": 107609.0}, {"date": "2022-07-21", "close": 0.066108, "volume": 462136.0}, {"date": "2022-07-22", "close": 0.075552, "volume": 180316.0}, {"date": "2022-07-25", "close": 0.075552, "volume": 206907.0}, {"date": "2022-07-26", "close": 0.07083, "volume": 62391.0}, {"date": "2022-07-27", "close": 0.075552, "volume": 259094.0}, {"date": "2022-07-28", "close": 0.075552, "volume": 537078.0}, {"date": "2022-07-29", "close": 0.084996, "volume": 131537.0}, {"date": "2022-08-01", "close": 0.075552, "volume": 133300.0}, {"date": "2022-08-02", "close": 0.066108, "volume": 227808.0}, {"date": "2022-08-04", "close": 0.07083, "volume": 3177.0}, {"date": "2022-08-05", "close": 0.075552, "volume": 128142.0}, {"date": "2022-08-08", "close": 0.066108, "volume": 423008.0}, {"date": "2022-08-09", "close": 0.075552, "volume": 220449.0}, {"date": "2022-08-10", "close": 0.075552, "volume": 46802.0}, {"date": "2022-08-11", "close": 0.075552, "volume": 27795.0}, {"date": "2022-08-12", "close": 0.075552, "volume": 238013.0}, {"date": "2022-08-15", "close": 0.075552, "volume": 459750.0}, {"date": "2022-08-16", "close": 0.084996, "volume": 23884.0}, {"date": "2022-08-17", "close": 0.075552, "volume": 547198.0}, {"date": "2022-08-18", "close": 0.084996, "volume": 1563168.0}, {"date": "2022-08-19", "close": 0.084996, "volume": 245278.0}, {"date": "2022-08-22", "close": 0.084996, "volume": 110792.0}, {"date": "2022-08-23", "close": 0.080274, "volume": 110050.0}, {"date": "2022-08-24", "close": 0.075552, "volume": 390566.0}, {"date": "2022-08-25", "close": 0.075552, "volume": 142639.0}, {"date": "2022-08-26", "close": 0.080274, "volume": 26339.0}, {"date": "2022-08-29", "close": 0.075552, "volume": 6487.0}, {"date": "2022-08-30", "close": 0.075552, "volume": 41569.0}, {"date": "2022-08-31", "close": 0.075552, "volume": 434266.0}, {"date": "2022-09-01", "close": 0.066108, "volume": 155227.0}, {"date": "2022-09-02", "close": 0.075552, "volume": 128406.0}, {"date": "2022-09-05", "close": 0.07083, "volume": 51385.0}, {"date": "2022-09-06", "close": 0.075552, "volume": 6653.0}, {"date": "2022-09-07", "close": 0.07083, "volume": 2118.0}, {"date": "2022-09-08", "close": 0.075552, "volume": 238896.0}, {"date": "2022-09-09", "close": 0.075552, "volume": 47649.0}, {"date": "2022-09-12", "close": 0.066108, "volume": 110168.0}, {"date": "2022-09-13", "close": 0.066108, "volume": 80076.0}, {"date": "2022-09-14", "close": 0.066108, "volume": 7455.0}, {"date": "2022-09-16", "close": 0.07083, "volume": 49657.0}, {"date": "2022-09-19", "close": 0.066108, "volume": 36330.0}, {"date": "2022-09-20", "close": 0.075552, "volume": 31766.0}, {"date": "2022-09-26", "close": 0.07083, "volume": 144856.0}, {"date": "2022-09-27", "close": 0.066108, "volume": 23251.0}, {"date": "2022-09-28", "close": 0.066108, "volume": 43691.0}, {"date": "2022-09-30", "close": 0.066108, "volume": 126589.0}, {"date": "2022-10-03", "close": 0.066108, "volume": 63872.0}, {"date": "2022-10-04", "close": 0.066108, "volume": 396832.0}, {"date": "2022-10-05", "close": 0.066108, "volume": 260178.0}, {"date": "2022-10-06", "close": 0.07083, "volume": 39284.0}, {"date": "2022-10-07", "close": 0.066108, "volume": 1265025.0}, {"date": "2022-10-10", "close": 0.07083, "volume": 202369.0}, {"date": "2022-10-11", "close": 0.066108, "volume": 122829.0}, {"date": "2022-10-12", "close": 0.066108, "volume": 38825.0}, {"date": "2022-10-13", "close": 0.066108, "volume": 269132.0}, {"date": "2022-10-14", "close": 0.066108, "volume": 55796.0}, {"date": "2022-10-17", "close": 0.066108, "volume": 133736.0}, {"date": "2022-10-18", "close": 0.066108, "volume": 64007.0}, {"date": "2022-10-19", "close": 0.061386, "volume": 200436.0}, {"date": "2022-10-20", "close": 0.066108, "volume": 45650.0}, {"date": "2022-10-21", "close": 0.061386, "volume": 72423.0}, {"date": "2022-10-24", "close": 0.056664, "volume": 765247.0}, {"date": "2022-10-25", "close": 0.066108, "volume": 42037.0}, {"date": "2022-10-26", "close": 0.066108, "volume": 79794.0}, {"date": "2022-10-27", "close": 0.066108, "volume": 511041.0}, {"date": "2022-10-28", "close": 0.056664, "volume": 191759.0}, {"date": "2022-10-31", "close": 0.066108, "volume": 81942.0}, {"date": "2022-11-01", "close": 0.066108, "volume": 41690.0}, {"date": "2022-11-02", "close": 0.066108, "volume": 16473.0}, {"date": "2022-11-03", "close": 0.061386, "volume": 8325.0}, {"date": "2022-11-04", "close": 0.061386, "volume": 5062.0}, {"date": "2022-11-07", "close": 0.056664, "volume": 199074.0}, {"date": "2022-11-08", "close": 0.066108, "volume": 258184.0}, {"date": "2022-11-09", "close": 0.066108, "volume": 95889.0}, {"date": "2022-11-10", "close": 0.066108, "volume": 58926.0}, {"date": "2022-11-11", "close": 0.066108, "volume": 127484.0}, {"date": "2022-11-14", "close": 0.07083, "volume": 131285.0}, {"date": "2022-11-15", "close": 0.066108, "volume": 208810.0}, {"date": "2022-11-16", "close": 0.066108, "volume": 359953.0}, {"date": "2022-11-17", "close": 0.080274, "volume": 1523981.0}, {"date": "2022-11-18", "close": 0.084996, "volume": 617263.0}, {"date": "2022-11-21", "close": 0.084996, "volume": 661723.0}, {"date": "2022-11-22", "close": 0.089718, "volume": 71256.0}, {"date": "2022-11-24", "close": 0.084996, "volume": 652394.0}, {"date": "2022-11-25", "close": 0.09444, "volume": 208091.0}, {"date": "2022-11-28", "close": 0.09444, "volume": 101859.0}, {"date": "2022-11-29", "close": 0.09444, "volume": 42752.0}, {"date": "2022-11-30", "close": 0.084996, "volume": 268240.0}, {"date": "2022-12-01", "close": 0.084996, "volume": 191111.0}, {"date": "2022-12-02", "close": 0.080274, "volume": 97413.0}, {"date": "2022-12-06", "close": 0.075552, "volume": 344541.0}, {"date": "2022-12-07", "close": 0.075552, "volume": 322730.0}, {"date": "2022-12-08", "close": 0.075552, "volume": 16932.0}, {"date": "2022-12-09", "close": 0.075552, "volume": 95299.0}, {"date": "2022-12-12", "close": 0.066108, "volume": 22688.0}, {"date": "2022-12-13", "close": 0.066108, "volume": 357184.0}, {"date": "2022-12-14", "close": 0.066108, "volume": 491954.0}, {"date": "2022-12-15", "close": 0.066108, "volume": 74398.0}, {"date": "2022-12-16", "close": 0.066108, "volume": 80709.0}, {"date": "2022-12-19", "close": 0.066108, "volume": 152502.0}, {"date": "2022-12-20", "close": 0.061386, "volume": 195123.0}, {"date": "2022-12-21", "close": 0.066108, "volume": 189115.0}, {"date": "2022-12-22", "close": 0.066108, "volume": 15924.0}, {"date": "2022-12-23", "close": 0.066108, "volume": 107564.0}, {"date": "2022-12-28", "close": 0.066108, "volume": 177208.0}, {"date": "2022-12-29", "close": 0.075552, "volume": 194140.0}, {"date": "2022-12-30", "close": 0.066108, "volume": 137693.0}, {"date": "2023-01-05", "close": 0.066108, "volume": 52944.0}, {"date": "2023-01-06", "close": 0.075552, "volume": 14851.0}, {"date": "2023-01-09", "close": 0.07083, "volume": 87965.0}, {"date": "2023-01-10", "close": 0.075552, "volume": 1588.0}, {"date": "2023-01-11", "close": 0.066108, "volume": 101571.0}, {"date": "2023-01-12", "close": 0.07083, "volume": 80296.0}, {"date": "2023-01-13", "close": 0.066108, "volume": 460583.0}, {"date": "2023-01-16", "close": 0.075552, "volume": 248597.0}, {"date": "2023-01-17", "close": 0.09444, "volume": 2732536.0}, {"date": "2023-01-18", "close": 0.084996, "volume": 593025.0}, {"date": "2023-01-19", "close": 0.09444, "volume": 872346.0}, {"date": "2023-01-20", "close": 0.09444, "volume": 2560537.0}, {"date": "2023-01-23", "close": 0.103884, "volume": 1340134.0}, {"date": "2023-01-24", "close": 0.103884, "volume": 897185.0}, {"date": "2023-01-25", "close": 0.103884, "volume": 1627864.0}, {"date": "2023-01-27", "close": 0.09444, "volume": 414801.0}, {"date": "2023-01-30", "close": 0.09444, "volume": 608213.0}, {"date": "2023-01-31", "close": 0.09444, "volume": 132167.0}, {"date": "2023-02-01", "close": 0.09444, "volume": 225306.0}, {"date": "2023-02-02", "close": 0.09444, "volume": 770118.0}, {"date": "2023-02-03", "close": 0.099162, "volume": 105956.0}, {"date": "2023-02-06", "close": 0.103884, "volume": 188753.0}, {"date": "2023-02-07", "close": 0.103884, "volume": 91127.0}, {"date": "2023-02-08", "close": 0.09444, "volume": 91140.0}, {"date": "2023-02-09", "close": 0.09444, "volume": 94046.0}, {"date": "2023-02-10", "close": 0.09444, "volume": 76301.0}, {"date": "2023-02-13", "close": 0.09444, "volume": 112854.0}, {"date": "2023-02-14", "close": 0.084996, "volume": 1472682.0}, {"date": "2023-02-15", "close": 0.084996, "volume": 196398.0}, {"date": "2023-02-16", "close": 0.089718, "volume": 256215.0}, {"date": "2023-02-17", "close": 0.084996, "volume": 86493.0}, {"date": "2023-02-20", "close": 0.084996, "volume": 335295.0}, {"date": "2023-02-21", "close": 0.09444, "volume": 276270.0}, {"date": "2023-02-22", "close": 0.089718, "volume": 19060.0}, {"date": "2023-02-23", "close": 0.075552, "volume": 669196.0}, {"date": "2023-02-24", "close": 0.084996, "volume": 65991.0}, {"date": "2023-02-27", "close": 0.09444, "volume": 195187.0}, {"date": "2023-02-28", "close": 0.09444, "volume": 356576.0}, {"date": "2023-03-01", "close": 0.084996, "volume": 351474.0}, {"date": "2023-03-02", "close": 0.084996, "volume": 12177.0}, {"date": "2023-03-03", "close": 0.084996, "volume": 1264459.0}, {"date": "2023-03-06", "close": 0.084996, "volume": 605707.0}, {"date": "2023-03-07", "close": 0.075552, "volume": 251218.0}, {"date": "2023-03-08", "close": 0.080274, "volume": 53795.0}, {"date": "2023-03-09", "close": 0.080274, "volume": 256447.0}, {"date": "2023-03-10", "close": 0.084996, "volume": 17841.0}, {"date": "2023-03-13", "close": 0.084996, "volume": 630852.0}, {"date": "2023-03-14", "close": 0.084996, "volume": 393013.0}, {"date": "2023-03-15", "close": 0.084996, "volume": 41484.0}, {"date": "2023-03-16", "close": 0.075552, "volume": 20254.0}, {"date": "2023-03-17", "close": 0.075552, "volume": 4765.0}, {"date": "2023-03-20", "close": 0.075552, "volume": 79346.0}, {"date": "2023-03-21", "close": 0.09444, "volume": 1791294.0}, {"date": "2023-03-22", "close": 0.09444, "volume": 709292.0}, {"date": "2023-03-23", "close": 0.09444, "volume": 96887.0}, {"date": "2023-03-24", "close": 0.09444, "volume": 356733.0}, {"date": "2023-03-27", "close": 0.09444, "volume": 55009.0}, {"date": "2023-03-28", "close": 0.089718, "volume": 169046.0}, {"date": "2023-03-29", "close": 0.084996, "volume": 275057.0}, {"date": "2023-03-30", "close": 0.084996, "volume": 278703.0}, {"date": "2023-03-31", "close": 0.103884, "volume": 1071776.0}, {"date": "2023-04-03", "close": 0.103884, "volume": 1012629.0}, {"date": "2023-04-04", "close": 0.09444, "volume": 881397.0}, {"date": "2023-04-05", "close": 0.103884, "volume": 373306.0}, {"date": "2023-04-06", "close": 0.09444, "volume": 172877.0}, {"date": "2023-04-11", "close": 0.103884, "volume": 119580.0}, {"date": "2023-04-12", "close": 0.113328, "volume": 428445.0}, {"date": "2023-04-13", "close": 0.113328, "volume": 645585.0}, {"date": "2023-04-14", "close": 0.113328, "volume": 601436.0}, {"date": "2023-04-17", "close": 0.103884, "volume": 382067.0}, {"date": "2023-04-18", "close": 0.113328, "volume": 96684.0}, {"date": "2023-04-19", "close": 0.122772, "volume": 855456.0}, {"date": "2023-04-20", "close": 0.113328, "volume": 164610.0}, {"date": "2023-04-21", "close": 0.113328, "volume": 781815.0}, {"date": "2023-04-24", "close": 0.122772, "volume": 317004.0}, {"date": "2023-05-01", "close": 0.122772, "volume": 3068870.0}, {"date": "2023-05-02", "close": 0.122772, "volume": 620473.0}, {"date": "2023-05-04", "close": 0.122772, "volume": 631621.0}, {"date": "2023-05-05", "close": 0.122772, "volume": 414372.0}, {"date": "2023-05-08", "close": 0.122772, "volume": 193986.0}, {"date": "2023-05-09", "close": 0.122772, "volume": 570552.0}, {"date": "2023-05-10", "close": 0.113328, "volume": 989583.0}, {"date": "2023-05-11", "close": 0.122772, "volume": 716604.0}, {"date": "2023-05-12", "close": 0.132216, "volume": 753048.0}, {"date": "2023-05-15", "close": 0.122772, "volume": 307888.0}, {"date": "2023-05-16", "close": 0.122772, "volume": 1067129.0}, {"date": "2023-05-17", "close": 0.122772, "volume": 72903.0}, {"date": "2023-05-18", "close": 0.122772, "volume": 688994.0}, {"date": "2023-05-19", "close": 0.122772, "volume": 305102.0}, {"date": "2023-05-22", "close": 0.122772, "volume": 383931.0}, {"date": "2023-05-23", "close": 0.113328, "volume": 861249.0}, {"date": "2023-05-24", "close": 0.113328, "volume": 286640.0}, {"date": "2023-05-25", "close": 0.103884, "volume": 20518.0}, {"date": "2023-05-26", "close": 0.103884, "volume": 668490.0}, {"date": "2023-05-29", "close": 0.103884, "volume": 314965.0}, {"date": "2023-05-30", "close": 0.103884, "volume": 60381.0}, {"date": "2023-05-31", "close": 0.113328, "volume": 407221.0}, {"date": "2023-06-01", "close": 0.132216, "volume": 1387289.0}, {"date": "2023-06-02", "close": 0.132216, "volume": 400913.0}, {"date": "2023-06-05", "close": 0.132216, "volume": 373043.0}, {"date": "2023-06-06", "close": 0.122772, "volume": 605442.0}, {"date": "2023-06-07", "close": 0.122772, "volume": 1977.0}, {"date": "2023-06-08", "close": 0.122772, "volume": 496239.0}, {"date": "2023-06-09", "close": 0.132216, "volume": 651301.0}, {"date": "2023-06-13", "close": 0.122772, "volume": 296180.0}, {"date": "2023-06-14", "close": 0.122772, "volume": 611395.0}, {"date": "2023-06-15", "close": 0.132216, "volume": 256036.0}, {"date": "2023-06-16", "close": 0.122772, "volume": 567857.0}, {"date": "2023-06-19", "close": 0.132216, "volume": 2303848.0}, {"date": "2023-06-20", "close": 0.122772, "volume": 465973.0}, {"date": "2023-06-21", "close": 0.132216, "volume": 124961.0}, {"date": "2023-06-22", "close": 0.122772, "volume": 554330.0}, {"date": "2023-06-23", "close": 0.127494, "volume": 1024934.0}, {"date": "2023-06-26", "close": 0.132216, "volume": 200776.0}, {"date": "2023-06-27", "close": 0.122772, "volume": 428402.0}, {"date": "2023-06-28", "close": 0.122772, "volume": 144580.0}, {"date": "2023-06-29", "close": 0.122772, "volume": 108717.0}, {"date": "2023-06-30", "close": 0.132216, "volume": 373741.0}, {"date": "2023-07-03", "close": 0.113328, "volume": 573419.0}, {"date": "2023-07-04", "close": 0.122772, "volume": 337128.0}, {"date": "2023-07-05", "close": 0.132216, "volume": 171387.0}, {"date": "2023-07-06", "close": 0.132216, "volume": 102984.0}, {"date": "2023-07-07", "close": 0.132216, "volume": 469705.0}, {"date": "2023-07-10", "close": 0.122772, "volume": 118410.0}, {"date": "2023-07-11", "close": 0.132216, "volume": 79453.0}, {"date": "2023-07-12", "close": 0.132216, "volume": 31253.0}, {"date": "2023-07-13", "close": 0.122772, "volume": 751729.0}, {"date": "2023-07-14", "close": 0.136938, "volume": 752335.0}, {"date": "2023-07-17", "close": 0.132216, "volume": 548473.0}, {"date": "2023-07-18", "close": 0.14166, "volume": 1075970.0}, {"date": "2023-07-19", "close": 0.16527, "volume": 2335667.0}, {"date": "2023-07-20", "close": 0.160548, "volume": 1288650.0}, {"date": "2023-07-21", "close": 0.151104, "volume": 444756.0}, {"date": "2023-07-24", "close": 0.160548, "volume": 704814.0}, {"date": "2023-07-25", "close": 0.151104, "volume": 383907.0}, {"date": "2023-07-26", "close": 0.160548, "volume": 200918.0}, {"date": "2023-07-27", "close": 0.160548, "volume": 719946.0}, {"date": "2023-07-28", "close": 0.151104, "volume": 234093.0}, {"date": "2023-07-31", "close": 0.160548, "volume": 945962.0}, {"date": "2023-08-01", "close": 0.14166, "volume": 1061417.0}, {"date": "2023-08-02", "close": 0.151104, "volume": 267793.0}, {"date": "2023-08-03", "close": 0.151104, "volume": 122441.0}, {"date": "2023-08-04", "close": 0.14166, "volume": 235161.0}, {"date": "2023-08-07", "close": 0.14166, "volume": 149607.0}, {"date": "2023-08-08", "close": 0.14166, "volume": 429720.0}, {"date": "2023-08-09", "close": 0.14166, "volume": 317861.0}, {"date": "2023-08-10", "close": 0.151104, "volume": 253436.0}, {"date": "2023-08-11", "close": 0.151104, "volume": 55833.0}, {"date": "2023-08-14", "close": 0.151104, "volume": 234323.0}, {"date": "2023-08-15", "close": 0.14166, "volume": 229867.0}, {"date": "2023-08-16", "close": 0.132216, "volume": 1291598.0}, {"date": "2023-08-17", "close": 0.132216, "volume": 303959.0}, {"date": "2023-08-18", "close": 0.132216, "volume": 1014267.0}, {"date": "2023-08-21", "close": 0.122772, "volume": 109133.0}, {"date": "2023-08-22", "close": 0.14166, "volume": 545640.0}, {"date": "2023-08-23", "close": 0.122772, "volume": 478272.0}, {"date": "2023-08-24", "close": 0.122772, "volume": 226943.0}, {"date": "2023-08-25", "close": 0.132216, "volume": 25320.0}, {"date": "2023-08-28", "close": 0.132216, "volume": 44297.0}, {"date": "2023-08-29", "close": 0.132216, "volume": 163673.0}, {"date": "2023-08-30", "close": 0.127494, "volume": 105084.0}, {"date": "2023-08-31", "close": 0.113328, "volume": 638050.0}, {"date": "2023-09-01", "close": 0.113328, "volume": 172249.0}, {"date": "2023-09-04", "close": 0.122772, "volume": 279556.0}, {"date": "2023-09-05", "close": 0.122772, "volume": 352999.0}, {"date": "2023-09-06", "close": 0.122772, "volume": 230104.0}, {"date": "2023-09-07", "close": 0.11805, "volume": 54710.0}, {"date": "2023-09-08", "close": 0.113328, "volume": 120163.0}, {"date": "2023-09-11", "close": 0.113328, "volume": 106.0}, {"date": "2023-09-12", "close": 0.122772, "volume": 23049.0}, {"date": "2023-09-13", "close": 0.113328, "volume": 329787.0}, {"date": "2023-09-14", "close": 0.113328, "volume": 466251.0}, {"date": "2023-09-15", "close": 0.122772, "volume": 57879.0}, {"date": "2023-09-18", "close": 0.122772, "volume": 208240.0}, {"date": "2023-09-19", "close": 0.113328, "volume": 767100.0}, {"date": "2023-09-20", "close": 0.113328, "volume": 173719.0}, {"date": "2023-09-21", "close": 0.122772, "volume": 126139.0}, {"date": "2023-09-22", "close": 0.113328, "volume": 81046.0}, {"date": "2023-09-25", "close": 0.113328, "volume": 398732.0}, {"date": "2023-09-26", "close": 0.113328, "volume": 166000.0}, {"date": "2023-09-27", "close": 0.113328, "volume": 118248.0}, {"date": "2023-09-28", "close": 0.122772, "volume": 178436.0}, {"date": "2023-09-29", "close": 0.122772, "volume": 159232.0}, {"date": "2023-10-02", "close": 0.11805, "volume": 160953.0}, {"date": "2023-10-03", "close": 0.113328, "volume": 2515.0}, {"date": "2023-10-04", "close": 0.113328, "volume": 69901.0}, {"date": "2023-10-05", "close": 0.113328, "volume": 410804.0}, {"date": "2023-10-06", "close": 0.113328, "volume": 5294.0}, {"date": "2023-10-09", "close": 0.108606, "volume": 254246.0}, {"date": "2023-10-10", "close": 0.103884, "volume": 47514.0}, {"date": "2023-10-11", "close": 0.113328, "volume": 146605.0}, {"date": "2023-10-12", "close": 0.113328, "volume": 94862.0}, {"date": "2023-10-13", "close": 0.09444, "volume": 676920.0}, {"date": "2023-10-16", "close": 0.09444, "volume": 111312.0}, {"date": "2023-10-17", "close": 0.09444, "volume": 152071.0}, {"date": "2023-10-18", "close": 0.09444, "volume": 494271.0}, {"date": "2023-10-19", "close": 0.09444, "volume": 98780.0}, {"date": "2023-10-20", "close": 0.09444, "volume": 23552.0}, {"date": "2023-10-23", "close": 0.09444, "volume": 113800.0}, {"date": "2023-10-24", "close": 0.09444, "volume": 62180.0}, {"date": "2023-10-25", "close": 0.09444, "volume": 73187.0}, {"date": "2023-10-26", "close": 0.09444, "volume": 87021.0}, {"date": "2023-10-27", "close": 0.084996, "volume": 361628.0}, {"date": "2023-10-30", "close": 0.084996, "volume": 252844.0}, {"date": "2023-10-31", "close": 0.089718, "volume": 74391.0}, {"date": "2023-11-02", "close": 0.09444, "volume": 293202.0}, {"date": "2023-11-03", "close": 0.103884, "volume": 599648.0}, {"date": "2023-11-06", "close": 0.103884, "volume": 476330.0}, {"date": "2023-11-09", "close": 0.113328, "volume": 2974526.0}, {"date": "2023-11-10", "close": 0.122772, "volume": 949875.0}, {"date": "2023-11-13", "close": 0.113328, "volume": 475988.0}, {"date": "2023-11-14", "close": 0.113328, "volume": 253434.0}, {"date": "2023-11-15", "close": 0.113328, "volume": 195114.0}, {"date": "2023-11-16", "close": 0.108606, "volume": 46123.0}, {"date": "2023-11-17", "close": 0.103884, "volume": 317764.0}, {"date": "2023-11-20", "close": 0.103884, "volume": 259157.0}, {"date": "2023-11-21", "close": 0.103884, "volume": 85477.0}, {"date": "2023-11-22", "close": 0.09444, "volume": 95080.0}, {"date": "2023-11-23", "close": 0.103884, "volume": 16999.0}, {"date": "2023-11-24", "close": 0.103884, "volume": 216074.0}, {"date": "2023-11-27", "close": 0.103884, "volume": 70937.0}, {"date": "2023-11-28", "close": 0.09444, "volume": 46149.0}, {"date": "2023-11-29", "close": 0.099162, "volume": 12705.0}, {"date": "2023-11-30", "close": 0.09444, "volume": 222277.0}, {"date": "2023-12-01", "close": 0.103884, "volume": 735374.0}, {"date": "2023-12-04", "close": 0.099162, "volume": 200831.0}, {"date": "2023-12-05", "close": 0.103884, "volume": 120309.0}, {"date": "2023-12-06", "close": 0.09444, "volume": 182332.0}, {"date": "2023-12-07", "close": 0.09444, "volume": 345000.0}, {"date": "2023-12-08", "close": 0.09444, "volume": 42355.0}, {"date": "2023-12-11", "close": 0.09444, "volume": 130416.0}, {"date": "2023-12-12", "close": 0.084996, "volume": 76705.0}, {"date": "2023-12-13", "close": 0.084996, "volume": 2817.0}, {"date": "2023-12-14", "close": 0.09444, "volume": 358494.0}, {"date": "2023-12-15", "close": 0.09444, "volume": 50986.0}, {"date": "2023-12-18", "close": 0.084996, "volume": 380059.0}, {"date": "2023-12-19", "close": 0.09444, "volume": 235216.0}, {"date": "2023-12-20", "close": 0.103884, "volume": 284228.0}, {"date": "2023-12-21", "close": 0.103884, "volume": 94725.0}, {"date": "2023-12-22", "close": 0.09444, "volume": 205388.0}, {"date": "2023-12-27", "close": 0.103884, "volume": 103195.0}, {"date": "2023-12-28", "close": 0.103884, "volume": 229997.0}, {"date": "2023-12-29", "close": 0.103884, "volume": 279014.0}, {"date": "2024-01-02", "close": 0.113328, "volume": 649629.0}, {"date": "2024-01-03", "close": 0.108606, "volume": 31332.0}, {"date": "2024-01-04", "close": 0.103884, "volume": 299508.0}, {"date": "2024-01-05", "close": 0.113328, "volume": 843851.0}, {"date": "2024-01-08", "close": 0.113328, "volume": 181488.0}, {"date": "2024-01-09", "close": 0.122772, "volume": 86324.0}, {"date": "2024-01-10", "close": 0.113328, "volume": 131382.0}, {"date": "2024-01-11", "close": 0.113328, "volume": 396330.0}, {"date": "2024-01-12", "close": 0.113328, "volume": 351489.0}, {"date": "2024-01-15", "close": 0.113328, "volume": 66177.0}, {"date": "2024-01-16", "close": 0.11805, "volume": 56833.0}, {"date": "2024-01-17", "close": 0.113328, "volume": 107753.0}, {"date": "2024-01-18", "close": 0.113328, "volume": 29242.0}, {"date": "2024-01-19", "close": 0.113328, "volume": 41525.0}, {"date": "2024-01-22", "close": 0.113328, "volume": 68982.0}, {"date": "2024-01-23", "close": 0.113328, "volume": 135364.0}, {"date": "2024-01-24", "close": 0.122772, "volume": 951003.0}, {"date": "2024-01-25", "close": 0.122772, "volume": 255248.0}, {"date": "2024-01-29", "close": 0.122772, "volume": 510207.0}, {"date": "2024-01-30", "close": 0.113328, "volume": 26830.0}, {"date": "2024-01-31", "close": 0.113328, "volume": 81664.0}, {"date": "2024-02-01", "close": 0.113328, "volume": 52379.0}, {"date": "2024-02-02", "close": 0.11805, "volume": 30371.0}, {"date": "2024-02-05", "close": 0.113328, "volume": 69824.0}, {"date": "2024-02-06", "close": 0.113328, "volume": 564443.0}, {"date": "2024-02-07", "close": 0.103884, "volume": 67346.0}, {"date": "2024-02-08", "close": 0.103884, "volume": 76954.0}, {"date": "2024-02-09", "close": 0.09444, "volume": 488869.0}, {"date": "2024-02-12", "close": 0.103884, "volume": 285348.0}, {"date": "2024-02-13", "close": 0.09444, "volume": 569863.0}, {"date": "2024-02-14", "close": 0.103884, "volume": 93544.0}, {"date": "2024-02-15", "close": 0.099162, "volume": 21538.0}, {"date": "2024-02-16", "close": 0.09444, "volume": 49831.0}, {"date": "2024-02-19", "close": 0.113328, "volume": 684417.0}, {"date": "2024-02-20", "close": 0.122772, "volume": 736731.0}, {"date": "2024-02-21", "close": 0.113328, "volume": 282889.0}, {"date": "2024-02-22", "close": 0.113328, "volume": 115202.0}, {"date": "2024-02-23", "close": 0.113328, "volume": 37061.0}, {"date": "2024-02-26", "close": 0.103884, "volume": 18695.0}, {"date": "2024-02-27", "close": 0.113328, "volume": 481836.0}, {"date": "2024-02-28", "close": 0.113328, "volume": 123797.0}, {"date": "2024-02-29", "close": 0.113328, "volume": 129028.0}, {"date": "2024-03-01", "close": 0.103884, "volume": 97210.0}, {"date": "2024-03-04", "close": 0.113328, "volume": 77373.0}, {"date": "2024-03-05", "close": 0.122772, "volume": 182894.0}, {"date": "2024-03-06", "close": 0.14166, "volume": 2737541.0}, {"date": "2024-03-07", "close": 0.14166, "volume": 1491740.0}, {"date": "2024-03-08", "close": 0.132216, "volume": 1000663.0}, {"date": "2024-03-11", "close": 0.136938, "volume": 291920.0}, {"date": "2024-03-12", "close": 0.132216, "volume": 106500.0}, {"date": "2024-03-13", "close": 0.132216, "volume": 488447.0}, {"date": "2024-03-14", "close": 0.132216, "volume": 600172.0}, {"date": "2024-03-15", "close": 0.14166, "volume": 476319.0}, {"date": "2024-03-18", "close": 0.122772, "volume": 337914.0}, {"date": "2024-03-19", "close": 0.14166, "volume": 293130.0}, {"date": "2024-03-20", "close": 0.14166, "volume": 324766.0}, {"date": "2024-03-21", "close": 0.132216, "volume": 328974.0}, {"date": "2024-03-22", "close": 0.14166, "volume": 1062661.0}, {"date": "2024-03-25", "close": 0.132216, "volume": 470961.0}, {"date": "2024-03-26", "close": 0.132216, "volume": 41269.0}, {"date": "2024-03-27", "close": 0.132216, "volume": 217360.0}, {"date": "2024-03-28", "close": 0.14166, "volume": 92928.0}, {"date": "2024-04-02", "close": 0.14166, "volume": 76235.0}, {"date": "2024-04-03", "close": 0.14166, "volume": 271652.0}, {"date": "2024-04-04", "close": 0.14166, "volume": 363613.0}, {"date": "2024-04-05", "close": 0.132216, "volume": 119469.0}, {"date": "2024-04-08", "close": 0.14166, "volume": 121226.0}, {"date": "2024-04-09", "close": 0.132216, "volume": 164153.0}, {"date": "2024-04-10", "close": 0.132216, "volume": 14203.0}, {"date": "2024-04-11", "close": 0.151104, "volume": 290395.0}, {"date": "2024-04-12", "close": 0.151104, "volume": 1109204.0}, {"date": "2024-04-15", "close": 0.160548, "volume": 1361968.0}, {"date": "2024-04-16", "close": 0.169992, "volume": 1710275.0}, {"date": "2024-04-17", "close": 0.18888, "volume": 2035555.0}, {"date": "2024-04-18", "close": 0.18888, "volume": 1466091.0}, {"date": "2024-04-19", "close": 0.18888, "volume": 982731.0}, {"date": "2024-04-22", "close": 0.198324, "volume": 468097.0}, {"date": "2024-04-23", "close": 0.198324, "volume": 243664.0}, {"date": "2024-04-24", "close": 0.18888, "volume": 387206.0}, {"date": "2024-04-26", "close": 0.179436, "volume": 504153.0}, {"date": "2024-04-29", "close": 0.18888, "volume": 308539.0}, {"date": "2024-04-30", "close": 0.179436, "volume": 138145.0}, {"date": "2024-05-01", "close": 0.179436, "volume": 303426.0}, {"date": "2024-05-02", "close": 0.18888, "volume": 467010.0}, {"date": "2024-05-03", "close": 0.207768, "volume": 1477719.0}, {"date": "2024-05-06", "close": 0.217212, "volume": 1926396.0}, {"date": "2024-05-07", "close": 0.226656, "volume": 417826.0}, {"date": "2024-05-08", "close": 0.226656, "volume": 930496.0}, {"date": "2024-05-09", "close": 0.207768, "volume": 253489.0}, {"date": "2024-05-10", "close": 0.207768, "volume": 95358.0}, {"date": "2024-05-13", "close": 0.198324, "volume": 198828.0}, {"date": "2024-05-14", "close": 0.207768, "volume": 279924.0}, {"date": "2024-05-17", "close": 0.217212, "volume": 2318687.0}, {"date": "2024-05-20", "close": 0.217212, "volume": 415038.0}, {"date": "2024-05-21", "close": 0.207768, "volume": 330917.0}, {"date": "2024-05-22", "close": 0.198324, "volume": 382809.0}, {"date": "2024-05-23", "close": 0.18888, "volume": 1104774.0}, {"date": "2024-05-24", "close": 0.179436, "volume": 493765.0}, {"date": "2024-05-27", "close": 0.179436, "volume": 271949.0}, {"date": "2024-05-28", "close": 0.174714, "volume": 181526.0}, {"date": "2024-05-29", "close": 0.179436, "volume": 699768.0}, {"date": "2024-05-30", "close": 0.179436, "volume": 373656.0}, {"date": "2024-05-31", "close": 0.18888, "volume": 533041.0}, {"date": "2024-06-03", "close": 0.18888, "volume": 240970.0}, {"date": "2024-06-04", "close": 0.179436, "volume": 186410.0}, {"date": "2024-06-05", "close": 0.179436, "volume": 131603.0}, {"date": "2024-06-06", "close": 0.169992, "volume": 53262.0}, {"date": "2024-06-07", "close": 0.179436, "volume": 154441.0}, {"date": "2024-06-11", "close": 0.179436, "volume": 363448.0}, {"date": "2024-06-12", "close": 0.179436, "volume": 50804.0}, {"date": "2024-06-13", "close": 0.151104, "volume": 543174.0}, {"date": "2024-06-14", "close": 0.151104, "volume": 96622.0}, {"date": "2024-06-17", "close": 0.160548, "volume": 208414.0}, {"date": "2024-06-18", "close": 0.160548, "volume": 28616.0}, {"date": "2024-06-19", "close": 0.151104, "volume": 94692.0}, {"date": "2024-06-20", "close": 0.160548, "volume": 256042.0}, {"date": "2024-06-21", "close": 0.151104, "volume": 622102.0}, {"date": "2024-06-24", "close": 0.151104, "volume": 301490.0}, {"date": "2024-06-25", "close": 0.14166, "volume": 1522402.0}, {"date": "2024-06-26", "close": 0.14166, "volume": 766683.0}, {"date": "2024-06-27", "close": 0.14166, "volume": 166812.0}, {"date": "2024-06-28", "close": 0.14166, "volume": 232547.0}, {"date": "2024-07-01", "close": 0.14166, "volume": 141438.0}, {"date": "2024-07-02", "close": 0.151104, "volume": 166739.0}, {"date": "2024-07-03", "close": 0.14166, "volume": 407114.0}, {"date": "2024-07-04", "close": 0.14166, "volume": 7462.0}, {"date": "2024-07-05", "close": 0.14166, "volume": 55753.0}, {"date": "2024-07-08", "close": 0.14166, "volume": 80362.0}, {"date": "2024-07-09", "close": 0.14166, "volume": 202184.0}, {"date": "2024-07-10", "close": 0.132216, "volume": 221366.0}, {"date": "2024-07-11", "close": 0.151104, "volume": 742605.0}, {"date": "2024-07-12", "close": 0.151104, "volume": 98058.0}, {"date": "2024-07-15", "close": 0.14166, "volume": 117243.0}, {"date": "2024-07-16", "close": 0.146382, "volume": 31025.0}, {"date": "2024-07-17", "close": 0.146382, "volume": 27688.0}, {"date": "2024-07-18", "close": 0.151104, "volume": 104710.0}, {"date": "2024-07-19", "close": 0.14166, "volume": 118861.0}, {"date": "2024-07-22", "close": 0.14166, "volume": 38792.0}, {"date": "2024-07-24", "close": 0.136938, "volume": 431653.0}, {"date": "2024-07-25", "close": 0.14166, "volume": 19894.0}, {"date": "2024-07-26", "close": 0.151104, "volume": 452757.0}, {"date": "2024-07-29", "close": 0.160548, "volume": 286962.0}, {"date": "2024-07-30", "close": 0.151104, "volume": 31108.0}, {"date": "2024-07-31", "close": 0.151104, "volume": 356048.0}, {"date": "2024-08-01", "close": 0.136938, "volume": 73067.0}, {"date": "2024-08-02", "close": 0.132216, "volume": 55326.0}, {"date": "2024-08-05", "close": 0.132216, "volume": 523087.0}, {"date": "2024-08-06", "close": 0.132216, "volume": 236685.0}, {"date": "2024-08-07", "close": 0.132216, "volume": 131825.0}, {"date": "2024-08-08", "close": 0.132216, "volume": 127065.0}, {"date": "2024-08-09", "close": 0.132216, "volume": 12882.0}, {"date": "2024-08-12", "close": 0.122772, "volume": 74195.0}, {"date": "2024-08-13", "close": 0.132216, "volume": 166026.0}, {"date": "2024-08-14", "close": 0.122772, "volume": 177640.0}, {"date": "2024-08-15", "close": 0.127494, "volume": 78501.0}, {"date": "2024-08-16", "close": 0.132216, "volume": 136597.0}, {"date": "2024-08-19", "close": 0.132216, "volume": 360600.0}, {"date": "2024-08-20", "close": 0.122772, "volume": 233448.0}, {"date": "2024-08-21", "close": 0.127494, "volume": 101758.0}, {"date": "2024-08-22", "close": 0.122772, "volume": 105898.0}, {"date": "2024-08-23", "close": 0.132216, "volume": 182141.0}, {"date": "2024-08-26", "close": 0.122772, "volume": 91369.0}, {"date": "2024-08-27", "close": 0.14166, "volume": 420743.0}, {"date": "2024-08-28", "close": 0.132216, "volume": 180851.0}, {"date": "2024-08-30", "close": 0.132216, "volume": 175608.0}, {"date": "2024-09-02", "close": 0.132216, "volume": 21548.0}, {"date": "2024-09-03", "close": 0.122772, "volume": 41690.0}, {"date": "2024-09-04", "close": 0.122772, "volume": 687320.0}, {"date": "2024-09-05", "close": 0.113328, "volume": 98902.0}, {"date": "2024-09-06", "close": 0.11805, "volume": 40753.0}, {"date": "2024-09-09", "close": 0.122772, "volume": 144013.0}, {"date": "2024-09-10", "close": 0.122772, "volume": 83084.0}, {"date": "2024-09-11", "close": 0.122772, "volume": 20824.0}, {"date": "2024-09-12", "close": 0.122772, "volume": 31248.0}, {"date": "2024-09-13", "close": 0.122772, "volume": 165980.0}, {"date": "2024-09-16", "close": 0.113328, "volume": 340109.0}, {"date": "2024-09-17", "close": 0.113328, "volume": 575544.0}, {"date": "2024-09-18", "close": 0.113328, "volume": 238545.0}, {"date": "2024-09-19", "close": 0.122772, "volume": 59601.0}, {"date": "2024-09-20", "close": 0.113328, "volume": 292606.0}, {"date": "2024-09-23", "close": 0.122772, "volume": 368298.0}, {"date": "2024-09-24", "close": 0.122772, "volume": 355908.0}, {"date": "2024-09-25", "close": 0.132216, "volume": 145418.0}, {"date": "2024-09-26", "close": 0.122772, "volume": 102907.0}, {"date": "2024-09-27", "close": 0.122772, "volume": 52944.0}, {"date": "2024-09-30", "close": 0.122772, "volume": 78830.0}, {"date": "2024-10-01", "close": 0.132216, "volume": 76924.0}, {"date": "2024-10-02", "close": 0.122772, "volume": 84232.0}, {"date": "2024-10-03", "close": 0.122772, "volume": 288735.0}, {"date": "2024-10-04", "close": 0.11805, "volume": 142502.0}, {"date": "2024-10-07", "close": 0.113328, "volume": 5427.0}, {"date": "2024-10-08", "close": 0.113328, "volume": 227623.0}, {"date": "2024-10-09", "close": 0.113328, "volume": 196255.0}, {"date": "2024-10-10", "close": 0.113328, "volume": 84072.0}, {"date": "2024-10-11", "close": 0.11805, "volume": 1205.0}, {"date": "2024-10-14", "close": 0.113328, "volume": 47179.0}, {"date": "2024-10-15", "close": 0.113328, "volume": 74670.0}, {"date": "2024-10-16", "close": 0.113328, "volume": 667202.0}, {"date": "2024-10-17", "close": 0.113328, "volume": 109212.0}, {"date": "2024-10-18", "close": 0.113328, "volume": 99945.0}, {"date": "2024-10-21", "close": 0.113328, "volume": 1010377.0}, {"date": "2024-10-22", "close": 0.122772, "volume": 1216534.0}, {"date": "2024-10-23", "close": 0.122772, "volume": 283530.0}, {"date": "2024-10-24", "close": 0.122772, "volume": 237049.0}, {"date": "2024-10-25", "close": 0.122772, "volume": 325491.0}, {"date": "2024-10-28", "close": 0.122772, "volume": 116656.0}, {"date": "2024-10-29", "close": 0.122772, "volume": 278374.0}, {"date": "2024-10-30", "close": 0.11805, "volume": 47473.0}, {"date": "2024-10-31", "close": 0.113328, "volume": 102818.0}, {"date": "2024-11-01", "close": 0.11805, "volume": 70379.0}, {"date": "2024-11-04", "close": 0.122772, "volume": 79774.0}, {"date": "2024-11-06", "close": 0.113328, "volume": 159360.0}, {"date": "2024-11-07", "close": 0.113328, "volume": 37628.0}, {"date": "2024-11-11", "close": 0.113328, "volume": 172742.0}, {"date": "2024-11-12", "close": 0.113328, "volume": 181769.0}, {"date": "2024-11-13", "close": 0.113328, "volume": 67995.0}, {"date": "2024-11-14", "close": 0.113328, "volume": 62311.0}, {"date": "2024-11-15", "close": 0.113328, "volume": 1067318.0}, {"date": "2024-11-18", "close": 0.103884, "volume": 129796.0}, {"date": "2024-11-19", "close": 0.113328, "volume": 578216.0}, {"date": "2024-11-20", "close": 0.113328, "volume": 58335.0}, {"date": "2024-11-21", "close": 0.122772, "volume": 111330.0}, {"date": "2024-11-22", "close": 0.113328, "volume": 137684.0}, {"date": "2024-11-25", "close": 0.113328, "volume": 249200.0}, {"date": "2024-11-26", "close": 0.122772, "volume": 188239.0}, {"date": "2024-11-27", "close": 0.103884, "volume": 102548.0}, {"date": "2024-11-28", "close": 0.103884, "volume": 37390.0}, {"date": "2024-11-29", "close": 0.113328, "volume": 75767.0}, {"date": "2024-12-02", "close": 0.103884, "volume": 159870.0}, {"date": "2024-12-03", "close": 0.103884, "volume": 82716.0}, {"date": "2024-12-04", "close": 0.103884, "volume": 139933.0}, {"date": "2024-12-05", "close": 0.108606, "volume": 725.0}, {"date": "2024-12-06", "close": 0.103884, "volume": 17389.0}, {"date": "2024-12-09", "close": 0.108606, "volume": 72530.0}, {"date": "2024-12-10", "close": 0.103884, "volume": 358079.0}, {"date": "2024-12-11", "close": 0.103884, "volume": 39588.0}, {"date": "2024-12-12", "close": 0.103884, "volume": 1243513.0}, {"date": "2024-12-13", "close": 0.09444, "volume": 334496.0}, {"date": "2024-12-16", "close": 0.09444, "volume": 116107.0}, {"date": "2024-12-17", "close": 0.09444, "volume": 251694.0}, {"date": "2024-12-18", "close": 0.09444, "volume": 23090.0}, {"date": "2024-12-19", "close": 0.099162, "volume": 49861.0}, {"date": "2024-12-20", "close": 0.09444, "volume": 107687.0}, {"date": "2024-12-23", "close": 0.09444, "volume": 24761.0}, {"date": "2024-12-24", "close": 0.099162, "volume": 21177.0}, {"date": "2024-12-27", "close": 0.099162, "volume": 90497.0}, {"date": "2024-12-30", "close": 0.09444, "volume": 14351.0}, {"date": "2024-12-31", "close": 0.09444, "volume": 37590.0}, {"date": "2025-01-02", "close": 0.09444, "volume": 6774.0}, {"date": "2025-01-03", "close": 0.099162, "volume": 41024.0}, {"date": "2025-01-06", "close": 0.09444, "volume": 146297.0}, {"date": "2025-01-07", "close": 0.099162, "volume": 63826.0}, {"date": "2025-01-08", "close": 0.113328, "volume": 363847.0}, {"date": "2025-01-09", "close": 0.113328, "volume": 34035.0}, {"date": "2025-01-10", "close": 0.103884, "volume": 75408.0}, {"date": "2025-01-13", "close": 0.103884, "volume": 31188.0}, {"date": "2025-01-14", "close": 0.108606, "volume": 28502.0}, {"date": "2025-01-15", "close": 0.103884, "volume": 3537.0}, {"date": "2025-01-16", "close": 0.113328, "volume": 10109.0}, {"date": "2025-01-17", "close": 0.108606, "volume": 29446.0}, {"date": "2025-01-21", "close": 0.103884, "volume": 10086.0}, {"date": "2025-01-22", "close": 0.103884, "volume": 172044.0}, {"date": "2025-01-23", "close": 0.103884, "volume": 87975.0}, {"date": "2025-01-24", "close": 0.108606, "volume": 27228.0}, {"date": "2025-01-28", "close": 0.103884, "volume": 79485.0}, {"date": "2025-01-29", "close": 0.103884, "volume": 858.0}, {"date": "2025-01-30", "close": 0.103884, "volume": 396781.0}, {"date": "2025-01-31", "close": 0.103884, "volume": 260579.0}, {"date": "2025-02-03", "close": 0.103884, "volume": 85820.0}, {"date": "2025-02-04", "close": 0.09444, "volume": 3440.0}, {"date": "2025-02-05", "close": 0.09444, "volume": 381157.0}, {"date": "2025-02-06", "close": 0.09444, "volume": 227468.0}, {"date": "2025-02-07", "close": 0.103884, "volume": 118828.0}, {"date": "2025-02-10", "close": 0.09444, "volume": 11648.0}, {"date": "2025-02-11", "close": 0.09444, "volume": 458832.0}, {"date": "2025-02-12", "close": 0.09444, "volume": 86320.0}, {"date": "2025-02-13", "close": 0.09444, "volume": 104072.0}, {"date": "2025-02-14", "close": 0.09444, "volume": 56934.0}, {"date": "2025-02-17", "close": 0.09444, "volume": 317424.0}, {"date": "2025-02-18", "close": 0.089718, "volume": 69660.0}, {"date": "2025-02-19", "close": 0.09444, "volume": 13876.0}, {"date": "2025-02-20", "close": 0.089718, "volume": 31115.0}, {"date": "2025-02-21", "close": 0.09444, "volume": 4235.0}, {"date": "2025-02-24", "close": 0.09444, "volume": 10705.0}, {"date": "2025-02-25", "close": 0.084996, "volume": 150220.0}, {"date": "2025-02-26", "close": 0.084996, "volume": 75003.0}, {"date": "2025-02-27", "close": 0.084996, "volume": 274248.0}, {"date": "2025-02-28", "close": 0.066108, "volume": 1416963.0}, {"date": "2025-03-03", "close": 0.075552, "volume": 1212509.0}, {"date": "2025-03-04", "close": 0.07, "volume": 252566.0}, {"date": "2025-03-05", "close": 0.07, "volume": 264122.0}, {"date": "2025-03-06", "close": 0.07, "volume": 65228.0}, {"date": "2025-03-07", "close": 0.07, "volume": 103531.0}, {"date": "2025-03-10", "close": 0.07, "volume": 260376.0}, {"date": "2025-03-11", "close": 0.075, "volume": 35520.0}, {"date": "2025-03-12", "close": 0.07, "volume": 281880.0}, {"date": "2025-03-13", "close": 0.07, "volume": 61550.0}, {"date": "2025-03-14", "close": 0.07, "volume": 156020.0}, {"date": "2025-03-17", "close": 0.06, "volume": 381188.0}, {"date": "2025-03-18", "close": 0.06, "volume": 229227.0}, {"date": "2025-03-19", "close": 0.065, "volume": 17669.0}, {"date": "2025-03-20", "close": 0.06, "volume": 499527.0}, {"date": "2025-03-21", "close": 0.06, "volume": 724009.0}, {"date": "2025-03-24", "close": 0.06, "volume": 50310.0}, {"date": "2025-03-25", "close": 0.07, "volume": 21868.0}, {"date": "2025-03-26", "close": 0.07, "volume": 109628.0}, {"date": "2025-03-27", "close": 0.06, "volume": 45000.0}, {"date": "2025-03-28", "close": 0.06, "volume": 891180.0}, {"date": "2025-03-31", "close": 0.05, "volume": 580509.0}, {"date": "2025-04-01", "close": 0.05, "volume": 909001.0}, {"date": "2025-04-02", "close": 0.05, "volume": 1582831.0}, {"date": "2025-04-03", "close": 0.05, "volume": 232406.0}, {"date": "2025-04-04", "close": 0.05, "volume": 187152.0}, {"date": "2025-04-07", "close": 0.04, "volume": 2450634.0}, {"date": "2025-04-08", "close": 0.04, "volume": 357350.0}, {"date": "2025-04-09", "close": 0.04, "volume": 188981.0}, {"date": "2025-04-10", "close": 0.05, "volume": 1619869.0}, {"date": "2025-04-11", "close": 0.05, "volume": 362094.0}, {"date": "2025-04-23", "close": 0.06, "volume": 1184618.0}, {"date": "2025-04-24", "close": 0.055, "volume": 1730462.0}, {"date": "2025-04-28", "close": 0.05, "volume": 131275.0}, {"date": "2025-04-29", "close": 0.055, "volume": 36460.0}, {"date": "2025-04-30", "close": 0.06, "volume": 833650.0}, {"date": "2025-05-01", "close": 0.06, "volume": 297417.0}, {"date": "2025-05-02", "close": 0.06, "volume": 1835082.0}, {"date": "2025-05-05", "close": 0.06, "volume": 771985.0}, {"date": "2025-05-06", "close": 0.06, "volume": 740926.0}, {"date": "2025-05-07", "close": 0.06, "volume": 245341.0}, {"date": "2025-05-08", "close": 0.06, "volume": 363322.0}, {"date": "2025-05-09", "close": 0.06, "volume": 65337.0}, {"date": "2025-05-12", "close": 0.06, "volume": 571625.0}, {"date": "2025-05-13", "close": 0.05, "volume": 2313207.0}, {"date": "2025-05-14", "close": 0.05, "volume": 1264000.0}, {"date": "2025-05-15", "close": 0.06, "volume": 88097.0}, {"date": "2025-05-16", "close": 0.06, "volume": 25093.0}, {"date": "2025-05-19", "close": 0.06, "volume": 371714.0}, {"date": "2025-05-20", "close": 0.06, "volume": 909093.0}, {"date": "2025-05-21", "close": 0.06, "volume": 136425.0}, {"date": "2025-05-22", "close": 0.055, "volume": 188232.0}, {"date": "2025-05-23", "close": 0.06, "volume": 221786.0}, {"date": "2025-05-26", "close": 0.05, "volume": 61751.0}, {"date": "2025-05-27", "close": 0.06, "volume": 153502.0}, {"date": "2025-05-28", "close": 0.06, "volume": 112754.0}, {"date": "2025-05-29", "close": 0.055, "volume": 395974.0}, {"date": "2025-05-30", "close": 0.05, "volume": 226714.0}, {"date": "2025-06-02", "close": 0.05, "volume": 98528.0}, {"date": "2025-06-03", "close": 0.055, "volume": 312019.0}, {"date": "2025-06-04", "close": 0.06, "volume": 68350.0}, {"date": "2025-06-05", "close": 0.05, "volume": 191436.0}, {"date": "2025-06-06", "close": 0.055, "volume": 39001.0}, {"date": "2025-06-10", "close": 0.05, "volume": 754156.0}, {"date": "2025-06-11", "close": 0.06, "volume": 306573.0}, {"date": "2025-06-12", "close": 0.06, "volume": 35906.0}, {"date": "2025-06-13", "close": 0.06, "volume": 140004.0}, {"date": "2025-06-16", "close": 0.055, "volume": 6005.0}, {"date": "2025-06-17", "close": 0.06, "volume": 2369844.0}, {"date": "2025-06-18", "close": 0.065, "volume": 633538.0}, {"date": "2025-06-19", "close": 0.065, "volume": 88350.0}, {"date": "2025-06-20", "close": 0.065, "volume": 173237.0}, {"date": "2025-06-23", "close": 0.06, "volume": 170357.0}, {"date": "2025-06-24", "close": 0.06, "volume": 117667.0}, {"date": "2025-06-25", "close": 0.06, "volume": 886381.0}, {"date": "2025-06-26", "close": 0.06, "volume": 345405.0}, {"date": "2025-06-27", "close": 0.06, "volume": 416857.0}, {"date": "2025-06-30", "close": 0.06, "volume": 135942.0}, {"date": "2025-07-01", "close": 0.06, "volume": 66071.0}, {"date": "2025-07-02", "close": 0.065, "volume": 26760.0}, {"date": "2025-07-03", "close": 0.07, "volume": 1086074.0}, {"date": "2025-07-04", "close": 0.08, "volume": 270834.0}, {"date": "2025-07-07", "close": 0.06, "volume": 845819.0}, {"date": "2025-07-08", "close": 0.075, "volume": 262079.0}, {"date": "2025-07-09", "close": 0.07, "volume": 320210.0}, {"date": "2025-07-10", "close": 0.07, "volume": 782932.0}, {"date": "2025-07-11", "close": 0.07, "volume": 308058.0}, {"date": "2025-07-14", "close": 0.06, "volume": 551636.0}, {"date": "2025-07-15", "close": 0.07, "volume": 35084.0}, {"date": "2025-07-16", "close": 0.065, "volume": 168363.0}, {"date": "2025-07-17", "close": 0.07, "volume": 121256.0}, {"date": "2025-07-18", "close": 0.08, "volume": 5972.0}, {"date": "2025-07-21", "close": 0.07, "volume": 119778.0}, {"date": "2025-07-22", "close": 0.07, "volume": 5600.0}, {"date": "2025-07-23", "close": 0.08, "volume": 1473217.0}, {"date": "2025-07-24", "close": 0.09, "volume": 70945.0}, {"date": "2025-07-25", "close": 0.08, "volume": 56493.0}, {"date": "2025-07-28", "close": 0.09, "volume": 580881.0}, {"date": "2025-07-29", "close": 0.08, "volume": 205218.0}, {"date": "2025-07-30", "close": 0.08, "volume": 173111.0}, {"date": "2025-07-31", "close": 0.08, "volume": 122000.0}, {"date": "2025-08-01", "close": 0.09, "volume": 710976.0}, {"date": "2025-08-04", "close": 0.09, "volume": 727322.0}, {"date": "2025-08-05", "close": 0.09, "volume": 216580.0}, {"date": "2025-08-06", "close": 0.1, "volume": 37623.0}, {"date": "2025-08-07", "close": 0.09, "volume": 244411.0}, {"date": "2025-08-08", "close": 0.09, "volume": 5000.0}, {"date": "2025-08-11", "close": 0.09, "volume": 1002022.0}, {"date": "2025-08-12", "close": 0.09, "volume": 159107.0}, {"date": "2025-08-13", "close": 0.085, "volume": 117583.0}, {"date": "2025-08-14", "close": 0.09, "volume": 414095.0}, {"date": "2025-08-15", "close": 0.09, "volume": 636123.0}, {"date": "2025-08-18", "close": 0.1, "volume": 366926.0}, {"date": "2025-08-19", "close": 0.09, "volume": 137604.0}, {"date": "2025-08-20", "close": 0.09, "volume": 314107.0}, {"date": "2025-08-21", "close": 0.09, "volume": 187861.0}, {"date": "2025-08-22", "close": 0.09, "volume": 102121.0}, {"date": "2025-08-25", "close": 0.09, "volume": 107571.0}, {"date": "2025-08-26", "close": 0.09, "volume": 241872.0}, {"date": "2025-08-27", "close": 0.09, "volume": 206540.0}, {"date": "2025-08-28", "close": 0.09, "volume": 111998.0}, {"date": "2025-08-29", "close": 0.085, "volume": 226010.0}, {"date": "2025-09-01", "close": 0.09, "volume": 63695.0}, {"date": "2025-09-02", "close": 0.09, "volume": 116972.0}, {"date": "2025-09-03", "close": 0.09, "volume": 236850.0}, {"date": "2025-09-04", "close": 0.09, "volume": 125740.0}, {"date": "2025-09-05", "close": 0.08, "volume": 34758.0}, {"date": "2025-09-08", "close": 0.09, "volume": 169587.0}, {"date": "2025-09-09", "close": 0.09, "volume": 512922.0}, {"date": "2025-09-10", "close": 0.08, "volume": 658213.0}, {"date": "2025-09-11", "close": 0.08, "volume": 164952.0}, {"date": "2025-09-12", "close": 0.08, "volume": 168594.0}, {"date": "2025-09-15", "close": 0.08, "volume": 65400.0}, {"date": "2025-09-16", "close": 0.08, "volume": 703547.0}, {"date": "2025-09-17", "close": 0.08, "volume": 333949.0}, {"date": "2025-09-18", "close": 0.08, "volume": 134428.0}, {"date": "2025-09-23", "close": 0.06, "volume": 1559086.0}, {"date": "2025-09-24", "close": 0.08, "volume": 751225.0}, {"date": "2025-09-25", "close": 0.08, "volume": 266635.0}, {"date": "2025-09-26", "close": 0.07, "volume": 755509.0}, {"date": "2025-09-29", "close": 0.06, "volume": 1145464.0}, {"date": "2025-09-30", "close": 0.06, "volume": 2819131.0}, {"date": "2025-10-01", "close": 0.06, "volume": 2390809.0}, {"date": "2025-10-02", "close": 0.06, "volume": 114057.0}, {"date": "2025-10-03", "close": 0.07, "volume": 2767967.0}, {"date": "2025-10-06", "close": 0.06, "volume": 1456082.0}, {"date": "2025-10-07", "close": 0.06, "volume": 1301587.0}, {"date": "2025-10-08", "close": 0.06, "volume": 2022362.0}, {"date": "2025-10-09", "close": 0.065, "volume": 276912.0}, {"date": "2025-10-10", "close": 0.06, "volume": 104847.0}, {"date": "2025-10-13", "close": 0.06, "volume": 487585.0}, {"date": "2025-10-14", "close": 0.06, "volume": 72558.0}, {"date": "2025-10-15", "close": 0.06, "volume": 1593917.0}, {"date": "2025-10-16", "close": 0.06, "volume": 358077.0}, {"date": "2025-10-17", "close": 0.07, "volume": 842228.0}, {"date": "2025-10-20", "close": 0.06, "volume": 216027.0}, {"date": "2025-10-21", "close": 0.06, "volume": 270739.0}, {"date": "2025-10-22", "close": 0.06, "volume": 2576318.0}, {"date": "2025-10-23", "close": 0.06, "volume": 183330.0}, {"date": "2025-10-24", "close": 0.06, "volume": 313854.0}, {"date": "2025-10-27", "close": 0.065, "volume": 478710.0}, {"date": "2025-10-28", "close": 0.06, "volume": 217822.0}, {"date": "2025-10-29", "close": 0.06, "volume": 148012.0}, {"date": "2025-10-30", "close": 0.06, "volume": 426702.0}, {"date": "2025-10-31", "close": 0.06, "volume": 71753.0}, {"date": "2025-11-03", "close": 0.06, "volume": 2.0}, {"date": "2025-11-04", "close": 0.06, "volume": 205053.0}, {"date": "2025-11-05", "close": 0.06, "volume": 374597.0}, {"date": "2025-11-06", "close": 0.06, "volume": 264912.0}, {"date": "2025-11-07", "close": 0.06, "volume": 273111.0}, {"date": "2025-11-10", "close": 0.06, "volume": 254891.0}, {"date": "2025-11-11", "close": 0.06, "volume": 1176311.0}, {"date": "2025-11-12", "close": 0.06, "volume": 1126875.0}, {"date": "2025-11-13", "close": 0.06, "volume": 199897.0}, {"date": "2025-11-14", "close": 0.055, "volume": 828933.0}, {"date": "2025-11-17", "close": 0.05, "volume": 777666.0}, {"date": "2025-11-18", "close": 0.055, "volume": 16672.0}, {"date": "2025-11-19", "close": 0.05, "volume": 46112.0}, {"date": "2025-11-20", "close": 0.055, "volume": 408663.0}, {"date": "2025-11-21", "close": 0.055, "volume": 184319.0}, {"date": "2025-11-24", "close": 0.05, "volume": 23143.0}, {"date": "2025-11-25", "close": 0.05, "volume": 154019.0}, {"date": "2025-11-26", "close": 0.06, "volume": 4184240.0}, {"date": "2025-11-27", "close": 0.05, "volume": 1229421.0}, {"date": "2025-11-28", "close": 0.05, "volume": 438952.0}, {"date": "2025-12-01", "close": 0.06, "volume": 565585.0}, {"date": "2025-12-02", "close": 0.05, "volume": 136898.0}, {"date": "2025-12-03", "close": 0.05, "volume": 321650.0}, {"date": "2025-12-15", "close": 0.052, "volume": 83933.0}, {"date": "2025-12-16", "close": 0.051, "volume": 1026119.0}, {"date": "2025-12-17", "close": 0.053, "volume": 455156.0}, {"date": "2025-12-18", "close": 0.052, "volume": 269237.0}, {"date": "2025-12-19", "close": 0.053, "volume": 324680.0}, {"date": "2025-12-22", "close": 0.052, "volume": 398039.0}, {"date": "2025-12-23", "close": 0.051, "volume": 613910.0}, {"date": "2025-12-24", "close": 0.053, "volume": 321393.0}, {"date": "2025-12-29", "close": 0.054, "volume": 970605.0}, {"date": "2025-12-30", "close": 0.054, "volume": 427689.0}, {"date": "2025-12-31", "close": 0.053, "volume": 294932.0}, {"date": "2026-01-02", "close": 0.055, "volume": 189626.0}, {"date": "2026-01-05", "close": 0.053, "volume": 215006.0}, {"date": "2026-01-06", "close": 0.054, "volume": 30480.0}, {"date": "2026-01-07", "close": 0.054, "volume": 377484.0}, {"date": "2026-01-08", "close": 0.054, "volume": 289009.0}, {"date": "2026-01-09", "close": 0.059, "volume": 1437797.0}, {"date": "2026-01-12", "close": 0.069, "volume": 2147924.0}, {"date": "2026-01-13", "close": 0.07, "volume": 1698472.0}, {"date": "2026-01-14", "close": 0.066, "volume": 894465.0}, {"date": "2026-01-15", "close": 0.07, "volume": 731625.0}, {"date": "2026-01-16", "close": 0.073, "volume": 1617889.0}, {"date": "2026-01-19", "close": 0.073, "volume": 682592.0}, {"date": "2026-01-20", "close": 0.073, "volume": 538706.0}, {"date": "2026-01-21", "close": 0.071, "volume": 457263.0}, {"date": "2026-01-22", "close": 0.07, "volume": 295728.0}, {"date": "2026-01-23", "close": 0.071, "volume": 1367301.0}, {"date": "2026-01-27", "close": 0.071, "volume": 1144813.0}, {"date": "2026-01-28", "close": 0.068, "volume": 577350.0}, {"date": "2026-01-29", "close": 0.068, "volume": 347187.0}, {"date": "2026-01-30", "close": 0.065, "volume": 689175.0}, {"date": "2026-02-02", "close": 0.064, "volume": 194158.0}, {"date": "2026-02-03", "close": 0.063, "volume": 302210.0}, {"date": "2026-02-04", "close": 0.061, "volume": 96136.0}, {"date": "2026-02-05", "close": 0.061, "volume": 199285.0}, {"date": "2026-02-06", "close": 0.06, "volume": 1073524.0}, {"date": "2026-02-09", "close": 0.06, "volume": 786134.0}, {"date": "2026-02-10", "close": 0.062, "volume": 586768.0}, {"date": "2026-02-11", "close": 0.062, "volume": 277126.0}, {"date": "2026-02-12", "close": 0.062, "volume": 729747.0}, {"date": "2026-02-13", "close": 0.06, "volume": 81051.0}, {"date": "2026-02-16", "close": 0.058, "volume": 637697.0}, {"date": "2026-02-17", "close": 0.056, "volume": 513785.0}, {"date": "2026-02-18", "close": 0.057, "volume": 217628.0}, {"date": "2026-02-19", "close": 0.058, "volume": 54784.0}, {"date": "2026-02-20", "close": 0.065, "volume": 1604432.0}, {"date": "2026-02-23", "close": 0.063, "volume": 726236.0}, {"date": "2026-02-24", "close": 0.06, "volume": 924967.0}, {"date": "2026-02-25", "close": 0.062, "volume": 764776.0}, {"date": "2026-02-26", "close": 0.062, "volume": 21552.0}, {"date": "2026-02-27", "close": 0.065, "volume": 1271119.0}, {"date": "2026-03-02", "close": 0.062, "volume": 616999.0}, {"date": "2026-03-03", "close": 0.06, "volume": 51544.0}, {"date": "2026-03-04", "close": 0.057, "volume": 279075.0}, {"date": "2026-03-05", "close": 0.063, "volume": 681420.0}, {"date": "2026-03-06", "close": 0.069, "volume": 2716880.0}, {"date": "2026-03-09", "close": 0.065, "volume": 540694.0}, {"date": "2026-03-10", "close": 0.064, "volume": 478005.0}, {"date": "2026-03-11", "close": 0.063, "volume": 261235.0}, {"date": "2026-03-12", "close": 0.063, "volume": 512218.0}, {"date": "2026-03-13", "close": 0.064, "volume": 186384.0}, {"date": "2026-03-16", "close": 0.063, "volume": 433736.0}, {"date": "2026-03-17", "close": 0.064, "volume": 177547.0}, {"date": "2026-03-18", "close": 0.063, "volume": 457925.0}, {"date": "2026-03-19", "close": 0.062, "volume": 349185.0}, {"date": "2026-03-20", "close": 0.061, "volume": 764491.0}, {"date": "2026-03-23", "close": 0.056, "volume": 1420516.0}, {"date": "2026-03-24", "close": 0.058, "volume": 55232.0}, {"date": "2026-03-25", "close": 0.06, "volume": 689961.0}, {"date": "2026-03-30", "close": 0.054, "volume": 538461.0}, {"date": "2026-03-31", "close": 0.057, "volume": 531767.0}, {"date": "2026-04-01", "close": 0.055, "volume": 663239.0}, {"date": "2026-04-02", "close": 0.054, "volume": 1799440.0}, {"date": "2026-04-07", "close": 0.049, "volume": 1589001.0}, {"date": "2026-04-08", "close": 0.05, "volume": 916106.0}, {"date": "2026-04-09", "close": 0.05, "volume": 461080.0}, {"date": "2026-04-10", "close": 0.049, "volume": 195588.0}, {"date": "2026-04-13", "close": 0.05, "volume": 73468.0}, {"date": "2026-04-14", "close": 0.051, "volume": 80029.0}, {"date": "2026-04-15", "close": 0.049, "volume": 269346.0}, {"date": "2026-04-16", "close": 0.048, "volume": 289495.0}, {"date": "2026-04-17", "close": 0.05, "volume": 1223795.0}, {"date": "2026-04-20", "close": 0.047, "volume": 528959.0}, {"date": "2026-04-21", "close": 0.047, "volume": 243162.0}, {"date": "2026-04-22", "close": 0.048, "volume": 1387941.0}, {"date": "2026-04-23", "close": 0.0475, "volume": 473610.0}, {"date": "2026-04-24", "close": 0.048, "volume": 296751.0}, {"date": "2026-04-27", "close": 0.049, "volume": 238583.0}, {"date": "2026-04-28", "close": 0.048, "volume": 173010.0}, {"date": "2026-04-29", "close": 0.047, "volume": 119742.0}, {"date": "2026-04-30", "close": 0.0465, "volume": 587203.0}, {"date": "2026-05-01", "close": 0.046, "volume": 286547.0}, {"date": "2026-05-04", "close": 0.048, "volume": 225988.0}, {"date": "2026-05-05", "close": 0.054, "volume": 3025793.0}, {"date": "2026-05-06", "close": 0.052, "volume": 1146793.0}, {"date": "2026-05-07", "close": 0.052, "volume": 830252.0}, {"date": "2026-05-08", "close": 0.051, "volume": 415494.0}, {"date": "2026-05-11", "close": 0.053, "volume": 715502.0}, {"date": "2026-05-12", "close": 0.054, "volume": 334894.0}, {"date": "2026-05-13", "close": 0.053, "volume": 5443.0}, {"date": "2026-05-14", "close": 0.051, "volume": 617025.0}, {"date": "2026-05-15", "close": 0.052, "volume": 188523.0}, {"date": "2026-05-18", "close": 0.05, "volume": 481177.0}, {"date": "2026-05-19", "close": 0.05, "volume": 322246.0}, {"date": "2026-05-20", "close": 0.05, "volume": 75000.0}, {"date": "2026-05-21", "close": 0.052, "volume": 626363.0}, {"date": "2026-05-22", "close": 0.051, "volume": 25930.0}, {"date": "2026-05-25", "close": 0.048, "volume": 215006.0}, {"date": "2026-05-26", "close": 0.048, "volume": 167380.0}, {"date": "2026-05-27", "close": 0.049, "volume": 694419.0}, {"date": "2026-05-28", "close": 0.046, "volume": 1434910.0}, {"date": "2026-05-29", "close": 0.049, "volume": 160378.0}, {"date": "2026-06-01", "close": 0.046, "volume": 109558.0}, {"date": "2026-06-02", "close": 0.049, "volume": 253535.0}, {"date": "2026-06-03", "close": 0.047, "volume": 45848.0}, {"date": "2026-06-04", "close": 0.049, "volume": 194041.0}, {"date": "2026-06-05", "close": 0.048, "volume": 198520.0}, {"date": "2026-06-09", "close": 0.046, "volume": 463271.0}, {"date": "2026-06-10", "close": 0.046, "volume": 1097828.0}, {"date": "2026-06-11", "close": 0.044, "volume": 1052196.0}, {"date": "2026-06-12", "close": 0.043, "volume": 1025092.0}, {"date": "2026-06-15", "close": 0.046, "volume": 808378.0}, {"date": "2026-06-16", "close": 0.045, "volume": 615282.0}, {"date": "2026-06-17", "close": 0.044, "volume": 920753.0}, {"date": "2026-06-18", "close": 0.041, "volume": 789881.0}, {"date": "2026-06-19", "close": 0.041, "volume": 584060.0}, {"date": "2026-06-22", "close": 0.041, "volume": 567962.0}, {"date": "2026-06-23", "close": 0.04, "volume": 592081.0}, {"date": "2026-06-24", "close": 0.041, "volume": 240329.0}, {"date": "2026-06-25", "close": 0.04, "volume": 282779.0}, {"date": "2026-06-26", "close": 0.039, "volume": 858000.0}, {"date": "2026-06-29", "close": 0.039, "volume": 726590.0}, {"date": "2026-06-30", "close": 0.04, "volume": 297191.0}, {"date": "2026-07-01", "close": 0.04, "volume": 26298.0}, {"date": "2026-07-02", "close": 0.04, "volume": 543963.0}, {"date": "2026-07-03", "close": 0.041, "volume": 143948.0}, {"date": "2026-07-06", "close": 0.042, "volume": 100003.0}, {"date": "2026-07-07", "close": 0.042, "volume": 25125.0}, {"date": "2026-07-08", "close": 0.0415, "volume": 20000.0}, {"date": "2026-07-09", "close": 0.042, "volume": 157395.0}, {"date": "2026-07-10", "close": 0.043, "volume": 324602.0}, {"date": "2026-07-13", "close": 0.043, "volume": 196399.0}, {"date": "2026-07-14", "close": 0.043, "volume": 833527.0}, {"date": "2026-07-15", "close": 0.041, "volume": 597514.0}, {"date": "2026-07-16", "close": 0.04, "volume": 135198.0}, {"date": "2026-07-17", "close": 0.039, "volume": 94288.0}, {"date": "2026-07-20", "close": 0.038, "volume": 27153.0}, {"date": "2026-07-21", "close": 0.04, "volume": 909998.0}, {"date": "2026-07-22", "close": 0.038, "volume": 201271.0}, {"date": "2026-07-23", "close": 0.039, "volume": 374999.0}, {"date": "2026-07-24", "close": 0.04, "volume": 81179.0}, {"date": "2026-07-27", "close": 0.041, "volume": 281621.0}, {"date": "2026-07-28", "close": 0.039, "volume": 230799.0}, {"date": "2026-07-29", "close": 0.038, "volume": 64999.0}, {"date": "2026-07-30", "close": 0.039, "volume": 507790.0}, {"date": "2026-07-31", "close": 0.04, "volume": 105647.0}, {"date": "2026-08-03", "close": 0.038, "volume": 142748.0}, {"date": "2026-08-04", "close": 0.037, "volume": 20339.0}, {"date": "2026-08-05", "close": 0.038, "volume": 137413.0}, {"date": "2026-08-06", "close": 0.04, "volume": 704006.0}, {"date": "2026-08-07", "close": 0.041, "volume": 105606.0}, {"date": "2026-08-10", "close": 0.0425, "volume": 696926.0}, {"date": "2026-08-11", "close": 0.042, "volume": 6141.0}, {"date": "2026-08-12", "close": 0.041, "volume": 929178.0}, {"date": "2026-08-13", "close": 0.04, "volume": 16022.0}, {"date": "2026-08-14", "close": 0.041, "volume": 264200.0}, {"date": "2026-08-17", "close": 0.036, "volume": 2232888.0}, {"date": "2026-08-18", "close": 0.032, "volume": 1734347.0}, {"date": "2026-08-19", "close": 0.03, "volume": 2424929.0}, {"date": "2026-08-20", "close": 0.03, "volume": 1684482.0}, {"date": "2026-08-21", "close": 0.031, "volume": 1392399.0}, {"date": "2026-08-24", "close": 0.03, "volume": 652914.0}, {"date": "2026-08-25", "close": 0.03, "volume": 154716.0}, {"date": "2026-08-26", "close": 0.03, "volume": 101093.0}, {"date": "2026-08-27", "close": 0.032, "volume": 836572.0}, {"date": "2026-08-28", "close": 0.031, "volume": 386811.0}, {"date": "2026-08-31", "close": 0.031, "volume": 260325.0}, {"date": "2026-09-01", "close": 0.031, "volume": 464864.0}, {"date": "2026-09-02", "close": 0.03, "volume": 1117248.0}, {"date": "2026-09-03", "close": 0.03, "volume": 994741.0}, {"date": "2026-09-04", "close": 0.029, "volume": 6500.0}, {"date": "2026-09-07", "close": 0.03, "volume": 372807.0}, {"date": "2026-09-08", "close": 0.028, "volume": 1464222.0}, {"date": "2026-09-09", "close": 0.029, "volume": 578308.0}, {"date": "2026-09-10", "close": 0.03, "volume": 596743.0}, {"date": "2026-09-11", "close": 0.029, "volume": 6900.0}, {"date": "2026-09-14", "close": 0.029, "volume": 114847.0}, {"date": "2026-09-15", "close": 0.029, "volume": 1347638.0}, {"date": "2026-09-16", "close": 0.029, "volume": 417694.0}, {"date": "2026-09-17", "close": 0.029, "volume": 101384.0}, {"date": "2026-09-18", "close": 0.028, "volume": 1070770.0}, {"date": "2026-09-21", "close": 0.029, "volume": 1135542.0}, {"date": "2026-09-22", "close": 0.028, "volume": 415201.0}, {"date": "2026-09-23", "close": 0.028, "volume": 262813.0}, {"date": "2026-09-24", "close": 0.026, "volume": 119102.0}, {"date": "2026-09-28", "close": 0.026, "volume": 613895.0}, {"date": "2026-09-29", "close": 0.026, "volume": 242030.0}, {"date": "2026-09-30", "close": 0.025, "volume": 128596.0}, {"date": "2026-10-01", "close": 0.025, "volume": 60808.0}, {"date": "2026-10-02", "close": 0.025, "volume": 59897.0}, {"date": "2026-10-05", "close": 0.025, "volume": 179970.0}, {"date": "2026-10-06", "close": 0.024, "volume": 769639.0}, {"date": "2026-10-07", "close": 0.023, "volume": 1070172.0}, {"date": "2026-10-08", "close": 0.024, "volume": 165888.0}, {"date": "2026-10-09", "close": 0.024, "volume": 11270.0}, {"date": "2026-10-12", "close": 0.023, "volume": 251159.0}, {"date": "2026-10-13", "close": 0.023, "volume": 1005273.0}, {"date": "2026-10-14", "close": 0.021, "volume": 268583.0}, {"date": "2026-10-15", "close": 0.021, "volume": 99113.0}, {"date": "2026-10-16", "close": 0.021, "volume": 79621.0}, {"date": "2026-10-19", "close": 0.023, "volume": 709574.0}, {"date": "2026-10-20", "close": 0.022, "volume": 232043.0}, {"date": "2026-10-21", "close": 0.022, "volume": 91348.0}, {"date": "2026-10-22", "close": 0.025, "volume": 40955.0}, {"date": "2026-10-23", "close": 0.022, "volume": 46279.0}, {"date": "2026-10-26", "close": 0.026, "volume": 663811.0}, {"date": "2026-10-27", "close": 0.024, "volume": 312557.0}, {"date": "2026-10-28", "close": 0.022, "volume": 590987.0}, {"date": "2026-10-29", "close": 0.023, "volume": 49447.0}, {"date": "2026-10-30", "close": 0.023, "volume": 9534.0}, {"date": "2026-11-02", "close": 0.024, "volume": 369003.0}], "refreshing": false}