{"ticker": "SNS", "overview": {"name": "Sensen Networks Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 81062.42, "sell_n": 0, "sell_sum": 0, "net": 81062.42, "insiders": 1, "first_date": "2026-03-03", "last_date": "2026-03-03"}, "metrics": {"ticker": "SNS", "has_prices": true, "as_of": "2026-09-17", "last": 0.03, "prev_close": 0.031, "change": -0.0010000000000000009, "change_pct": -0.03225806451612906, "session_volume": 1059235.0, "vwap_5": 0.03100561855210593, "vwap_20": 0.03245271541444689, "vwap_60": 0.029639719190888703, "vwap_250": 0.06506566450673089, "high_52w": 0.1175, "low_52w": 0.022, "avg_volume_20": 487791.1, "sessions": 400, "market_cap": {"value": 24897970.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145357", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "Dr Subhash Challa", "who_key": "Dr Subhash Challa", "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": "Dr Subhash Challa just moved their SNS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145357", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49847}, {"id": "ASX-03129126", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SNS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129126", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "ASX3Y-03088992-1", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "Subhash Challa", "who_key": "Subhash Challa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Subhash Challa files a notice on SNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088992", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "ASX3Y-03088992-2", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "Subhash Challa", "who_key": "Subhash Challa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Subhash Challa files a notice on SNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088992", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "ASX3Y-03066119-1", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "Jennifer Margaret Martin", "who_key": "Jennifer Margaret Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81062.42, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs SNS with $81K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066119", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}], "recent_buys": [{"id": "ASX3Y-03066119-1", "src": "ASX", "ticker": "SNS", "cik": "", "company": "Sensen Networks Limited", "company_raw": "Sensen Networks Limited", "who": "Jennifer Margaret Martin", "who_key": "Jennifer Margaret Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81062.42, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs SNS with $81K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066119", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "notice_type": "3Y", "direct_shares": 72659434.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141298-2A1700211", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "notice_type": "3Y", "direct_shares": 69985640.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088992-2A1671559", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jennifer Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Margaret Martin", "notice_type": "3Y", "direct_shares": 1448279.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Share are held by Mr Scott Nicholas Martin, Ms Jennifer Martin\u2019s husband", "pct": null, "notice_date": "2026-03-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066119-2A1659150", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "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/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Subhash Challa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Mitchell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wesley Harder", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Rhodes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Subhash Challa", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zenon Pasieczny", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Ko", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michae Rhodes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-20", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wesley Harder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-17", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-17", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wesley Harder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-08", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-23", "source_url": "https://www.marketindex.com.au/asx/sns", "needs_ocr": 0}], "directors": [{"name": "Ms Jennifer Martin", "first_seen": "2026-03-09", "last_seen": "2026-03-09", "status": "current", "notices": 1}, {"name": "Jennifer Margaret Martin", "first_seen": "2026-03-09", "last_seen": "2026-03-09", "status": "current", "notices": 1}, {"name": "Dr Subhash Challa", "first_seen": "2025-09-24", "last_seen": "2026-09-29", "status": "current", "notices": 6}, {"name": "Anthony King", "first_seen": "2012-05-01", "last_seen": "2013-10-17", "status": "past", "notices": 3}, {"name": "Michae Rhodes", "first_seen": "2014-01-20", "last_seen": "2014-01-20", "status": "past", "notices": 1}, {"name": "Zenon Pasieczny", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "Wesley Harder", "first_seen": "2011-11-03", "last_seen": "2017-10-13", "status": "past", "notices": 10}, {"name": "Wayne Mitchell", "first_seen": "2011-11-03", "last_seen": "2017-10-13", "status": "past", "notices": 16}, {"name": "Subhash Challa", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "Michael Rhodes", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "Jason Ko", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "David Smith", "first_seen": "2011-11-03", "last_seen": "2017-10-13", "status": "past", "notices": 18}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jennifer Margaret Martin", "who_key": "Jennifer Margaret Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81062.42, "sold": 0, "net": 81062.42, "trades": 1, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 81062.42, "date": "2026-03-03", "score": 38.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066119"}], "latest": {"action": "BUY", "amount": 81062.42, "date": "2026-03-03", "score": 38.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066119"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Company Administration", "title": "Further Information Regarding Long-Term Incentive Plans", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156237-2A1707437"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Receipt of FY26 R&D Tax Offset Refund", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155056-2A1706883"}, {"date": "2026-10-21", "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/2924-03151194-2A1705344"}, {"date": "2026-10-20", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C - Sep-2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151023-2A1705269"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Dr Subhash Challa", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141298-2A1700211"}], "performance": {"ticker": "SNS", "has_prices": true, "summary": {"n": 1, "avg": -0.5333333333333333, "win_rate": 0.0, "best": -0.5333333333333333, "worst": -0.5333333333333333, "as_of": "2026-11-02"}, "buys": [{"who": "Jennifer Margaret Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81062.42, "date": "2026-03-03", "score": 38.0, "ref_price": 0.06, "return": -0.5333333333333333}]}, "price_series": [{"date": "2007-05-31", "close": 0.77210586, "volume": 867023.0}, {"date": "2007-06-01", "close": 0.7851924, "volume": 227110.0}, {"date": "2007-06-04", "close": 0.73284624, "volume": 127075.0}, {"date": "2007-06-05", "close": 0.73284624, "volume": 23434.0}, {"date": "2007-06-06", "close": 0.75901932, "volume": 66289.0}, {"date": "2007-06-07", "close": 0.73284624, "volume": 19402.0}, {"date": "2007-06-08", "close": 0.7197597, "volume": 124810.0}, {"date": "2007-06-12", "close": 0.74593278, "volume": 155312.0}, {"date": "2007-06-13", "close": 0.74593278, "volume": 38971.0}, {"date": "2007-06-14", "close": 0.73284624, "volume": 16156.0}, {"date": "2007-06-15", "close": 0.73284624, "volume": 31330.0}, {"date": "2007-06-18", "close": 0.7197597, "volume": 10780.0}, {"date": "2007-06-19", "close": 0.73284624, "volume": 23222.0}, {"date": "2007-06-20", "close": 0.7197597, "volume": 61132.0}, {"date": "2007-06-21", "close": 0.74593278, "volume": 95518.0}, {"date": "2007-06-22", "close": 0.7197597, "volume": 147233.0}, {"date": "2007-06-25", "close": 0.7197597, "volume": 39096.0}, {"date": "2007-06-26", "close": 0.654327, "volume": 48375.0}, {"date": "2007-06-27", "close": 0.654327, "volume": 28231.0}, {"date": "2007-06-28", "close": 0.68050008, "volume": 15283.0}, {"date": "2007-06-29", "close": 0.62815392, "volume": 35600.0}, {"date": "2007-07-02", "close": 0.654327, "volume": 20180.0}, {"date": "2007-07-03", "close": 0.60198084, "volume": 4738.0}, {"date": "2007-07-04", "close": 0.654327, "volume": 6629.0}, {"date": "2007-07-05", "close": 0.5888943, "volume": 26745.0}, {"date": "2007-07-10", "close": 0.60198084, "volume": 53872.0}, {"date": "2007-07-11", "close": 0.56272122, "volume": 2344.0}, {"date": "2007-07-12", "close": 0.5888943, "volume": 22273.0}, {"date": "2007-07-13", "close": 0.5888943, "volume": 7641.0}, {"date": "2007-07-16", "close": 0.5888943, "volume": 8828.0}, {"date": "2007-07-20", "close": 0.49728852, "volume": 41988.0}, {"date": "2007-07-23", "close": 0.5234616, "volume": 53719.0}, {"date": "2007-07-24", "close": 0.56272122, "volume": 29802.0}, {"date": "2007-07-25", "close": 0.5888943, "volume": 17193.0}, {"date": "2007-07-26", "close": 0.57580776, "volume": 45849.0}, {"date": "2007-07-27", "close": 0.5234616, "volume": 27993.0}, {"date": "2007-07-30", "close": 0.57580776, "volume": 33240.0}, {"date": "2007-07-31", "close": 0.57580776, "volume": 5731.0}, {"date": "2007-08-01", "close": 0.54963468, "volume": 132961.0}, {"date": "2007-08-02", "close": 0.5234616, "volume": 56165.0}, {"date": "2007-08-03", "close": 0.49728852, "volume": 3057.0}, {"date": "2007-08-06", "close": 0.49728852, "volume": 40882.0}, {"date": "2007-08-07", "close": 0.49728852, "volume": 1146.0}, {"date": "2007-08-08", "close": 0.57580776, "volume": 3821.0}, {"date": "2007-08-09", "close": 0.60198084, "volume": 53490.0}, {"date": "2007-08-10", "close": 0.5234616, "volume": 72705.0}, {"date": "2007-08-13", "close": 0.5888943, "volume": 62931.0}, {"date": "2007-08-14", "close": 0.68050008, "volume": 126838.0}, {"date": "2007-08-15", "close": 0.60198084, "volume": 172418.0}, {"date": "2007-08-20", "close": 0.68050008, "volume": 350011.0}, {"date": "2007-08-21", "close": 0.654327, "volume": 47759.0}, {"date": "2007-08-22", "close": 0.64124046, "volume": 5731.0}, {"date": "2007-08-23", "close": 0.64124046, "volume": 21231.0}, {"date": "2007-08-27", "close": 0.57580776, "volume": 38092.0}, {"date": "2007-08-28", "close": 0.654327, "volume": 100112.0}, {"date": "2007-08-29", "close": 0.66741354, "volume": 32094.0}, {"date": "2007-08-30", "close": 0.68050008, "volume": 42049.0}, {"date": "2007-08-31", "close": 0.654327, "volume": 27509.0}, {"date": "2007-09-03", "close": 0.654327, "volume": 48141.0}, {"date": "2007-09-04", "close": 0.654327, "volume": 30566.0}, {"date": "2007-09-05", "close": 0.62815392, "volume": 39353.0}, {"date": "2007-09-06", "close": 0.62815392, "volume": 21778.0}, {"date": "2007-09-07", "close": 0.66741354, "volume": 19104.0}, {"date": "2007-09-10", "close": 0.62815392, "volume": 11462.0}, {"date": "2007-09-11", "close": 0.62815392, "volume": 33584.0}, {"date": "2007-09-18", "close": 0.60198084, "volume": 42792.0}, {"date": "2007-09-19", "close": 0.64124046, "volume": 32476.0}, {"date": "2007-09-20", "close": 0.654327, "volume": 38207.0}, {"date": "2007-09-21", "close": 0.654327, "volume": 11462.0}, {"date": "2007-09-24", "close": 0.60198084, "volume": 43938.0}, {"date": "2007-09-25", "close": 0.60198084, "volume": 3057.0}, {"date": "2007-09-26", "close": 0.62815392, "volume": 13266.0}, {"date": "2007-09-28", "close": 0.60198084, "volume": 6495.0}, {"date": "2007-10-03", "close": 0.57580776, "volume": 3821.0}, {"date": "2007-10-04", "close": 0.56272122, "volume": 20195.0}, {"date": "2007-10-05", "close": 0.5234616, "volume": 13373.0}, {"date": "2007-10-10", "close": 0.5234616, "volume": 2729.0}, {"date": "2007-10-11", "close": 0.54963468, "volume": 3057.0}, {"date": "2007-10-12", "close": 0.5234616, "volume": 22924.0}, {"date": "2007-10-15", "close": 0.57580776, "volume": 955.0}, {"date": "2007-10-16", "close": 0.53654814, "volume": 5731.0}, {"date": "2007-10-17", "close": 0.5234616, "volume": 47759.0}, {"date": "2007-10-19", "close": 0.5234616, "volume": 25408.0}, {"date": "2007-10-24", "close": 0.53654814, "volume": 22007.0}, {"date": "2007-10-26", "close": 0.57580776, "volume": 30489.0}, {"date": "2007-10-30", "close": 0.53654814, "volume": 53566.0}, {"date": "2007-10-31", "close": 0.57580776, "volume": 12799.0}, {"date": "2007-11-01", "close": 0.44494236, "volume": 152103.0}, {"date": "2007-11-06", "close": 0.41876928, "volume": 83292.0}, {"date": "2007-11-07", "close": 0.37950966, "volume": 75268.0}, {"date": "2007-11-08", "close": 0.36642312, "volume": 15359.0}, {"date": "2007-11-09", "close": 0.34025004, "volume": 35762.0}, {"date": "2007-11-12", "close": 0.31407696, "volume": 55687.0}, {"date": "2007-11-13", "close": 0.30099042, "volume": 3821.0}, {"date": "2007-11-14", "close": 0.3271635, "volume": 53490.0}, {"date": "2007-11-16", "close": 0.30099042, "volume": 7641.0}, {"date": "2007-11-19", "close": 0.31407696, "volume": 57311.0}, {"date": "2007-11-20", "close": 0.3271635, "volume": 26745.0}, {"date": "2007-11-23", "close": 0.31407696, "volume": 7641.0}, {"date": "2007-11-26", "close": 0.3271635, "volume": 38207.0}, {"date": "2007-11-27", "close": 0.31407696, "volume": 15283.0}, {"date": "2007-11-28", "close": 0.31407696, "volume": 18373.0}, {"date": "2007-11-29", "close": 0.31407696, "volume": 25195.0}, {"date": "2007-11-30", "close": 0.31407696, "volume": 39735.0}, {"date": "2007-12-04", "close": 0.3271635, "volume": 7641.0}, {"date": "2007-12-05", "close": 0.36642312, "volume": 6877.0}, {"date": "2007-12-11", "close": 0.34025004, "volume": 3821.0}, {"date": "2007-12-12", "close": 0.34025004, "volume": 7641.0}, {"date": "2007-12-17", "close": 0.31407696, "volume": 1083.0}, {"date": "2007-12-20", "close": 0.2617308, "volume": 1910.0}, {"date": "2007-12-21", "close": 0.2617308, "volume": 4967.0}, {"date": "2007-12-27", "close": 0.23555772, "volume": 764.0}, {"date": "2007-12-31", "close": 0.23555772, "volume": 1146.0}, {"date": "2008-01-04", "close": 0.23555772, "volume": 40563.0}, {"date": "2008-01-07", "close": 0.30099042, "volume": 19212.0}, {"date": "2008-01-08", "close": 0.28790388, "volume": 3821.0}, {"date": "2008-01-09", "close": 0.23555772, "volume": 4719.0}, {"date": "2008-01-10", "close": 0.23555772, "volume": 22275.0}, {"date": "2008-01-11", "close": 0.23555772, "volume": 2158.0}, {"date": "2008-01-14", "close": 0.2617308, "volume": 10849.0}, {"date": "2008-01-15", "close": 0.23555772, "volume": 1605.0}, {"date": "2008-01-16", "close": 0.23555772, "volume": 6113.0}, {"date": "2008-01-17", "close": 0.23555772, "volume": 29420.0}, {"date": "2008-01-18", "close": 0.23555772, "volume": 9552.0}, {"date": "2008-01-22", "close": 0.22247118, "volume": 12226.0}, {"date": "2008-01-24", "close": 0.2617308, "volume": 9170.0}, {"date": "2008-01-30", "close": 0.27481734, "volume": 15359.0}, {"date": "2008-01-31", "close": 0.2617308, "volume": 3897.0}, {"date": "2008-02-06", "close": 0.185828868, "volume": 17193.0}, {"date": "2008-02-13", "close": 0.259113492, "volume": 7641.0}, {"date": "2011-08-17", "close": 1.74125, "volume": 68000.0}, {"date": "2011-08-18", "close": 1.84075, "volume": 15558.0}, {"date": "2011-08-19", "close": 1.84075, "volume": 4860.0}, {"date": "2011-08-22", "close": 1.791, "volume": 503.0}, {"date": "2011-08-23", "close": 1.791, "volume": 8015.0}, {"date": "2011-08-24", "close": 1.84075, "volume": 7437.0}, {"date": "2011-08-25", "close": 1.8905, "volume": 39422.0}, {"date": "2011-08-26", "close": 1.8905, "volume": 26508.0}, {"date": "2011-08-29", "close": 1.8905, "volume": 3643.0}, {"date": "2011-09-01", "close": 1.8905, "volume": 276.0}, {"date": "2011-09-05", "close": 1.791, "volume": 11127.0}, {"date": "2011-09-06", "close": 1.791, "volume": 1005.0}, {"date": "2011-09-07", "close": 1.791, "volume": 10050.0}, {"date": "2011-09-09", "close": 1.791, "volume": 3417.0}, {"date": "2011-09-21", "close": 1.6915, "volume": 4506.0}, {"date": "2011-09-22", "close": 1.6915, "volume": 5025.0}, {"date": "2011-09-23", "close": 1.64175, "volume": 1106.0}, {"date": "2011-09-26", "close": 1.14425, "volume": 14666.0}, {"date": "2011-09-27", "close": 1.14425, "volume": 374.0}, {"date": "2011-09-28", "close": 1.14425, "volume": 47749.0}, {"date": "2011-09-29", "close": 1.4925, "volume": 76988.0}, {"date": "2011-09-30", "close": 1.4925, "volume": 18930.0}, {"date": "2011-10-03", "close": 1.4925, "volume": 6431.0}, {"date": "2011-10-04", "close": 1.4925, "volume": 11877.0}, {"date": "2011-10-05", "close": 1.4925, "volume": 6588.0}, {"date": "2011-10-06", "close": 1.393, "volume": 10481.0}, {"date": "2011-10-07", "close": 1.4925, "volume": 10432.0}, {"date": "2011-10-10", "close": 1.44275, "volume": 6162.0}, {"date": "2011-10-11", "close": 1.393, "volume": 3161.0}, {"date": "2011-10-12", "close": 1.393, "volume": 15017.0}, {"date": "2011-10-13", "close": 1.393, "volume": 11128.0}, {"date": "2011-10-14", "close": 1.44275, "volume": 7940.0}, {"date": "2011-10-17", "close": 1.34325, "volume": 8409.0}, {"date": "2011-10-18", "close": 1.393, "volume": 21633.0}, {"date": "2011-10-19", "close": 1.393, "volume": 12814.0}, {"date": "2011-10-20", "close": 1.34325, "volume": 26856.0}, {"date": "2011-10-21", "close": 1.393, "volume": 11344.0}, {"date": "2011-10-24", "close": 1.34325, "volume": 10420.0}, {"date": "2011-10-25", "close": 1.44275, "volume": 6743.0}, {"date": "2011-10-26", "close": 1.4925, "volume": 16988.0}, {"date": "2011-10-27", "close": 1.54225, "volume": 15507.0}, {"date": "2011-10-28", "close": 1.64175, "volume": 14105.0}, {"date": "2011-10-31", "close": 1.6915, "volume": 3566.0}, {"date": "2011-11-01", "close": 1.4925, "volume": 5234.0}, {"date": "2011-11-02", "close": 1.6915, "volume": 12463.0}, {"date": "2011-11-03", "close": 1.6915, "volume": 15678.0}, {"date": "2011-11-07", "close": 1.592, "volume": 3643.0}, {"date": "2011-11-08", "close": 1.592, "volume": 1806.0}, {"date": "2011-11-09", "close": 1.4925, "volume": 5670.0}, {"date": "2011-11-10", "close": 1.393, "volume": 19046.0}, {"date": "2011-11-11", "close": 1.393, "volume": 5956.0}, {"date": "2011-11-14", "close": 1.592, "volume": 55276.0}, {"date": "2011-11-15", "close": 1.64175, "volume": 35257.0}, {"date": "2011-11-16", "close": 1.4925, "volume": 12210.0}, {"date": "2011-11-17", "close": 1.6915, "volume": 33166.0}, {"date": "2011-11-18", "close": 1.6915, "volume": 21910.0}, {"date": "2011-11-21", "close": 1.791, "volume": 16784.0}, {"date": "2011-11-22", "close": 1.592, "volume": 14070.0}, {"date": "2011-11-23", "close": 1.4925, "volume": 9146.0}, {"date": "2011-11-24", "close": 1.6915, "volume": 10.0}, {"date": "2011-11-28", "close": 1.592, "volume": 5195.0}, {"date": "2011-11-29", "close": 1.64175, "volume": 3015.0}, {"date": "2011-11-30", "close": 1.64175, "volume": 3337.0}, {"date": "2011-12-01", "close": 1.4925, "volume": 16784.0}, {"date": "2011-12-02", "close": 1.592, "volume": 8744.0}, {"date": "2011-12-05", "close": 1.592, "volume": 8266.0}, {"date": "2011-12-06", "close": 1.4925, "volume": 31156.0}, {"date": "2011-12-08", "close": 1.4925, "volume": 2513.0}, {"date": "2011-12-09", "close": 1.6915, "volume": 11070.0}, {"date": "2011-12-12", "close": 1.592, "volume": 5265.0}, {"date": "2011-12-14", "close": 1.592, "volume": 896.0}, {"date": "2011-12-16", "close": 1.592, "volume": 737.0}, {"date": "2011-12-19", "close": 1.4925, "volume": 26594.0}, {"date": "2011-12-20", "close": 1.4925, "volume": 21967.0}, {"date": "2011-12-21", "close": 1.4925, "volume": 17222.0}, {"date": "2011-12-22", "close": 1.4925, "volume": 13970.0}, {"date": "2011-12-23", "close": 1.4925, "volume": 6063.0}, {"date": "2011-12-28", "close": 1.592, "volume": 3118.0}, {"date": "2011-12-29", "close": 1.4925, "volume": 2010.0}, {"date": "2011-12-30", "close": 1.4925, "volume": 4648.0}, {"date": "2012-01-03", "close": 1.44275, "volume": 10899.0}, {"date": "2012-01-04", "close": 1.4925, "volume": 5025.0}, {"date": "2012-01-05", "close": 1.4925, "volume": 10050.0}, {"date": "2012-01-06", "close": 1.4925, "volume": 10050.0}, {"date": "2012-01-10", "close": 1.4925, "volume": 12437.0}, {"date": "2012-01-11", "close": 1.44275, "volume": 15201.0}, {"date": "2012-01-12", "close": 1.34325, "volume": 12507.0}, {"date": "2012-01-13", "close": 1.34325, "volume": 22418.0}, {"date": "2012-01-16", "close": 1.393, "volume": 4868.0}, {"date": "2012-01-17", "close": 1.393, "volume": 1564.0}, {"date": "2012-01-18", "close": 1.393, "volume": 6794.0}, {"date": "2012-01-19", "close": 1.393, "volume": 3015.0}, {"date": "2012-01-23", "close": 1.34325, "volume": 11055.0}, {"date": "2012-01-24", "close": 1.34325, "volume": 2613.0}, {"date": "2012-01-27", "close": 1.24375, "volume": 8364.0}, {"date": "2012-01-30", "close": 1.194, "volume": 15405.0}, {"date": "2012-01-31", "close": 1.14425, "volume": 219.0}, {"date": "2012-02-01", "close": 1.2935, "volume": 2837.0}, {"date": "2012-02-02", "close": 1.2935, "volume": 480.0}, {"date": "2012-02-03", "close": 1.2935, "volume": 7103.0}, {"date": "2012-02-06", "close": 1.194, "volume": 13670.0}, {"date": "2012-02-07", "close": 1.194, "volume": 1508.0}, {"date": "2012-02-08", "close": 1.34325, "volume": 261.0}, {"date": "2012-02-09", "close": 1.24375, "volume": 473.0}, {"date": "2012-02-10", "close": 1.24375, "volume": 14216.0}, {"date": "2012-02-13", "close": 1.0945, "volume": 10655.0}, {"date": "2012-02-14", "close": 1.0945, "volume": 8944.0}, {"date": "2012-02-15", "close": 1.04475, "volume": 22193.0}, {"date": "2012-02-17", "close": 1.194, "volume": 19781.0}, {"date": "2012-02-20", "close": 1.194, "volume": 17839.0}, {"date": "2012-02-21", "close": 1.0945, "volume": 11020.0}, {"date": "2012-02-22", "close": 1.194, "volume": 9548.0}, {"date": "2012-02-23", "close": 1.0945, "volume": 7085.0}, {"date": "2012-02-24", "close": 1.24375, "volume": 17613.0}, {"date": "2012-02-28", "close": 1.24375, "volume": 6470.0}, {"date": "2012-02-29", "close": 1.34325, "volume": 11126.0}, {"date": "2012-03-01", "close": 1.34325, "volume": 21259.0}, {"date": "2012-03-02", "close": 1.393, "volume": 11651.0}, {"date": "2012-03-05", "close": 1.2935, "volume": 2387.0}, {"date": "2012-03-06", "close": 1.2935, "volume": 8363.0}, {"date": "2012-03-07", "close": 1.34325, "volume": 2530.0}, {"date": "2012-03-08", "close": 1.24375, "volume": 32682.0}, {"date": "2012-03-09", "close": 1.194, "volume": 4529.0}, {"date": "2012-03-13", "close": 1.2935, "volume": 20025.0}, {"date": "2012-03-14", "close": 1.2935, "volume": 3970.0}, {"date": "2012-03-16", "close": 1.194, "volume": 289.0}, {"date": "2012-03-19", "close": 1.194, "volume": 1263.0}, {"date": "2012-03-20", "close": 1.2935, "volume": 35665.0}, {"date": "2012-03-21", "close": 1.393, "volume": 5394.0}, {"date": "2012-03-22", "close": 1.393, "volume": 11154.0}, {"date": "2012-03-23", "close": 1.34325, "volume": 377.0}, {"date": "2012-03-26", "close": 1.24375, "volume": 35652.0}, {"date": "2012-03-29", "close": 1.34325, "volume": 1608.0}, {"date": "2012-03-30", "close": 1.194, "volume": 14023.0}, {"date": "2012-04-02", "close": 1.14425, "volume": 126.0}, {"date": "2012-04-03", "close": 1.194, "volume": 93.0}, {"date": "2012-04-04", "close": 1.194, "volume": 653.0}, {"date": "2012-04-05", "close": 1.14425, "volume": 6231.0}, {"date": "2012-04-10", "close": 1.2935, "volume": 10050.0}, {"date": "2012-04-11", "close": 1.2935, "volume": 20741.0}, {"date": "2012-04-12", "close": 1.24375, "volume": 10603.0}, {"date": "2012-04-13", "close": 1.34325, "volume": 3719.0}, {"date": "2012-04-17", "close": 1.24375, "volume": 4387.0}, {"date": "2012-04-18", "close": 1.194, "volume": 4293.0}, {"date": "2012-04-19", "close": 1.0945, "volume": 11083.0}, {"date": "2012-04-20", "close": 1.0945, "volume": 11404.0}, {"date": "2012-04-23", "close": 1.04475, "volume": 10302.0}, {"date": "2012-04-26", "close": 1.194, "volume": 75853.0}, {"date": "2012-04-27", "close": 1.2935, "volume": 29477.0}, {"date": "2012-04-30", "close": 1.14425, "volume": 2258.0}, {"date": "2012-05-01", "close": 1.14425, "volume": 1602.0}, {"date": "2012-05-02", "close": 1.2935, "volume": 36244.0}, {"date": "2012-05-03", "close": 1.2935, "volume": 3502.0}, {"date": "2012-05-04", "close": 1.24375, "volume": 13326.0}, {"date": "2012-05-07", "close": 1.04475, "volume": 30498.0}, {"date": "2012-05-08", "close": 1.14425, "volume": 110511.0}, {"date": "2012-05-09", "close": 1.24375, "volume": 57010.0}, {"date": "2012-05-10", "close": 1.34325, "volume": 28401.0}, {"date": "2012-05-11", "close": 1.34325, "volume": 18039.0}, {"date": "2012-05-14", "close": 1.24375, "volume": 1407.0}, {"date": "2012-05-15", "close": 1.2935, "volume": 30790.0}, {"date": "2012-05-16", "close": 1.14425, "volume": 10302.0}, {"date": "2012-05-18", "close": 1.0945, "volume": 3883.0}, {"date": "2012-05-21", "close": 1.194, "volume": 2010.0}, {"date": "2012-05-22", "close": 1.2935, "volume": 5025.0}, {"date": "2012-05-23", "close": 1.2935, "volume": 60008.0}, {"date": "2012-05-24", "close": 1.34325, "volume": 14271.0}, {"date": "2012-05-25", "close": 1.393, "volume": 18269.0}, {"date": "2012-05-30", "close": 1.2935, "volume": 42570.0}, {"date": "2012-05-31", "close": 1.2935, "volume": 18061.0}, {"date": "2012-06-01", "close": 1.24375, "volume": 2702.0}, {"date": "2012-06-04", "close": 1.0945, "volume": 7776.0}, {"date": "2012-06-05", "close": 1.0945, "volume": 15392.0}, {"date": "2012-06-06", "close": 1.14425, "volume": 2010.0}, {"date": "2012-06-07", "close": 1.194, "volume": 9424.0}, {"date": "2012-06-08", "close": 1.14425, "volume": 10332.0}, {"date": "2012-06-12", "close": 1.0945, "volume": 15075.0}, {"date": "2012-06-13", "close": 1.0945, "volume": 53978.0}, {"date": "2012-06-14", "close": 1.14425, "volume": 7985.0}, {"date": "2012-06-15", "close": 1.2935, "volume": 279054.0}, {"date": "2012-06-18", "close": 1.24375, "volume": 70352.0}, {"date": "2012-06-19", "close": 1.0945, "volume": 25934.0}, {"date": "2012-06-20", "close": 1.04475, "volume": 116616.0}, {"date": "2012-06-21", "close": 1.0945, "volume": 22889.0}, {"date": "2012-06-22", "close": 1.0945, "volume": 84.0}, {"date": "2012-06-25", "close": 1.0945, "volume": 2539.0}, {"date": "2012-06-26", "close": 0.995, "volume": 7066.0}, {"date": "2012-06-27", "close": 0.995, "volume": 115.0}, {"date": "2012-06-28", "close": 0.9552, "volume": 714.0}, {"date": "2012-06-29", "close": 0.9552, "volume": 7737.0}, {"date": "2012-07-02", "close": 1.0945, "volume": 36035.0}, {"date": "2012-07-03", "close": 1.194, "volume": 40924.0}, {"date": "2012-07-04", "close": 1.194, "volume": 14553.0}, {"date": "2012-07-06", "close": 1.0945, "volume": 23441.0}, {"date": "2012-07-10", "close": 1.14425, "volume": 38362.0}, {"date": "2012-07-12", "close": 0.995, "volume": 11055.0}, {"date": "2012-07-13", "close": 0.94525, "volume": 954.0}, {"date": "2012-07-17", "close": 0.94525, "volume": 8969.0}, {"date": "2012-07-18", "close": 0.94525, "volume": 1082.0}, {"date": "2012-07-23", "close": 0.96515, "volume": 9045.0}, {"date": "2012-07-24", "close": 0.94525, "volume": 8869.0}, {"date": "2012-07-26", "close": 0.995, "volume": 9299.0}, {"date": "2012-07-27", "close": 0.995, "volume": 135.0}, {"date": "2012-07-31", "close": 1.0945, "volume": 20603.0}, {"date": "2012-08-01", "close": 1.0945, "volume": 503.0}, {"date": "2012-08-03", "close": 1.0945, "volume": 14573.0}, {"date": "2012-08-06", "close": 1.0945, "volume": 28643.0}, {"date": "2012-08-07", "close": 1.0945, "volume": 6106.0}, {"date": "2012-08-08", "close": 1.0945, "volume": 19644.0}, {"date": "2012-08-10", "close": 1.0945, "volume": 10050.0}, {"date": "2012-08-16", "close": 0.94525, "volume": 126.0}, {"date": "2012-08-17", "close": 0.94525, "volume": 578.0}, {"date": "2012-08-21", "close": 0.9353, "volume": 1566.0}, {"date": "2012-08-22", "close": 0.8955, "volume": 2010.0}, {"date": "2012-08-23", "close": 0.84575, "volume": 1170.0}, {"date": "2012-08-24", "close": 0.84575, "volume": 628.0}, {"date": "2012-08-27", "close": 0.84575, "volume": 1426.0}, {"date": "2012-08-29", "close": 0.86565, "volume": 434.0}, {"date": "2012-08-30", "close": 0.84575, "volume": 2394.0}, {"date": "2012-08-31", "close": 0.796, "volume": 9045.0}, {"date": "2012-09-03", "close": 0.6965, "volume": 9045.0}, {"date": "2012-09-05", "close": 0.6965, "volume": 1049.0}, {"date": "2012-09-06", "close": 0.6965, "volume": 1005.0}, {"date": "2012-09-10", "close": 0.6965, "volume": 14271.0}, {"date": "2012-09-11", "close": 0.76615, "volume": 302.0}, {"date": "2012-09-12", "close": 0.796, "volume": 53409.0}, {"date": "2012-09-14", "close": 0.76615, "volume": 32326.0}, {"date": "2012-09-17", "close": 0.76615, "volume": 1436.0}, {"date": "2012-09-18", "close": 0.76615, "volume": 4914.0}, {"date": "2012-09-19", "close": 0.76615, "volume": 6529.0}, {"date": "2012-09-20", "close": 0.7761, "volume": 9479.0}, {"date": "2012-09-21", "close": 0.8358, "volume": 31386.0}, {"date": "2012-09-24", "close": 0.84575, "volume": 7289.0}, {"date": "2012-09-25", "close": 0.88555, "volume": 5025.0}, {"date": "2012-09-27", "close": 0.7761, "volume": 13999.0}, {"date": "2012-09-28", "close": 0.74625, "volume": 31288.0}, {"date": "2012-10-02", "close": 0.62685, "volume": 89948.0}, {"date": "2012-10-03", "close": 0.6368, "volume": 378261.0}, {"date": "2012-10-04", "close": 0.68655, "volume": 223082.0}, {"date": "2012-10-05", "close": 0.6766, "volume": 96200.0}, {"date": "2012-10-08", "close": 0.6766, "volume": 10809.0}, {"date": "2012-10-09", "close": 0.7164, "volume": 67150.0}, {"date": "2012-10-10", "close": 0.74625, "volume": 4303.0}, {"date": "2012-10-11", "close": 0.6965, "volume": 4307.0}, {"date": "2012-10-12", "close": 0.6766, "volume": 513.0}, {"date": "2012-10-15", "close": 0.6965, "volume": 7150.0}, {"date": "2012-10-16", "close": 0.68655, "volume": 7815.0}, {"date": "2012-10-17", "close": 0.6965, "volume": 7355.0}, {"date": "2012-10-18", "close": 0.6567, "volume": 52644.0}, {"date": "2012-10-19", "close": 0.6766, "volume": 20080.0}, {"date": "2012-10-22", "close": 0.6766, "volume": 6805.0}, {"date": "2012-10-23", "close": 0.64675, "volume": 42668.0}, {"date": "2012-10-24", "close": 0.6766, "volume": 9548.0}, {"date": "2012-10-25", "close": 0.62685, "volume": 1454.0}, {"date": "2012-10-26", "close": 0.6169, "volume": 724.0}, {"date": "2012-10-29", "close": 0.6169, "volume": 6408.0}, {"date": "2012-10-30", "close": 0.6169, "volume": 1077.0}, {"date": "2012-10-31", "close": 0.60695, "volume": 11808.0}, {"date": "2012-11-01", "close": 0.597, "volume": 51673.0}, {"date": "2012-11-02", "close": 0.597, "volume": 1868.0}, {"date": "2012-11-05", "close": 0.62685, "volume": 304.0}, {"date": "2012-11-06", "close": 0.6766, "volume": 11167.0}, {"date": "2012-11-07", "close": 0.70645, "volume": 38081.0}, {"date": "2012-11-08", "close": 0.6169, "volume": 43648.0}, {"date": "2012-11-09", "close": 0.64675, "volume": 3216.0}, {"date": "2012-11-12", "close": 0.62685, "volume": 1005.0}, {"date": "2012-11-13", "close": 0.6368, "volume": 4596.0}, {"date": "2012-11-14", "close": 0.66665, "volume": 2468.0}, {"date": "2012-11-15", "close": 0.62685, "volume": 5377.0}, {"date": "2012-11-16", "close": 0.64675, "volume": 239967.0}, {"date": "2012-11-21", "close": 0.64675, "volume": 5918.0}, {"date": "2012-11-22", "close": 0.62685, "volume": 6534.0}, {"date": "2012-11-23", "close": 0.6368, "volume": 5554.0}, {"date": "2012-11-26", "close": 0.60695, "volume": 21587.0}, {"date": "2012-11-27", "close": 0.597, "volume": 14179.0}, {"date": "2012-11-28", "close": 0.597, "volume": 24.0}, {"date": "2012-11-30", "close": 0.60695, "volume": 2920.0}, {"date": "2012-12-04", "close": 0.6169, "volume": 3652.0}, {"date": "2012-12-05", "close": 0.6169, "volume": 7065.0}, {"date": "2012-12-06", "close": 0.64675, "volume": 21111.0}, {"date": "2012-12-07", "close": 0.70645, "volume": 27621.0}, {"date": "2012-12-10", "close": 0.7562, "volume": 36919.0}, {"date": "2012-12-11", "close": 0.84575, "volume": 47606.0}, {"date": "2012-12-12", "close": 0.88555, "volume": 28176.0}, {"date": "2012-12-14", "close": 0.796, "volume": 204.0}, {"date": "2012-12-17", "close": 0.7562, "volume": 733.0}, {"date": "2012-12-21", "close": 0.74625, "volume": 3617.0}, {"date": "2012-12-28", "close": 0.7562, "volume": 1105.0}, {"date": "2012-12-31", "close": 0.74625, "volume": 213.0}, {"date": "2013-01-02", "close": 0.7761, "volume": 1529.0}, {"date": "2013-01-03", "close": 0.74625, "volume": 867.0}, {"date": "2013-01-04", "close": 0.74625, "volume": 209.0}, {"date": "2013-01-07", "close": 0.74625, "volume": 2538.0}, {"date": "2013-01-08", "close": 0.7562, "volume": 4168.0}, {"date": "2013-01-09", "close": 0.7562, "volume": 96.0}, {"date": "2013-01-10", "close": 0.796, "volume": 4806.0}, {"date": "2013-01-11", "close": 0.7562, "volume": 4813.0}, {"date": "2013-01-14", "close": 0.78605, "volume": 17747.0}, {"date": "2013-01-15", "close": 0.76615, "volume": 7836.0}, {"date": "2013-01-17", "close": 0.76615, "volume": 2010.0}, {"date": "2013-01-18", "close": 0.76615, "volume": 74.0}, {"date": "2013-01-21", "close": 0.8159, "volume": 793.0}, {"date": "2013-01-22", "close": 0.76615, "volume": 2010.0}, {"date": "2013-01-24", "close": 0.76615, "volume": 857.0}, {"date": "2013-01-25", "close": 0.74625, "volume": 22446.0}, {"date": "2013-01-29", "close": 0.74625, "volume": 2610.0}, {"date": "2013-01-30", "close": 0.74625, "volume": 5492.0}, {"date": "2013-01-31", "close": 0.6965, "volume": 5015.0}, {"date": "2013-02-01", "close": 0.6965, "volume": 24.0}, {"date": "2013-02-04", "close": 0.7164, "volume": 26217.0}, {"date": "2013-02-06", "close": 0.70645, "volume": 362.0}, {"date": "2013-02-07", "close": 0.7164, "volume": 362.0}, {"date": "2013-02-12", "close": 0.7164, "volume": 6247.0}, {"date": "2013-02-13", "close": 0.796, "volume": 65329.0}, {"date": "2013-02-14", "close": 0.80595, "volume": 27757.0}, {"date": "2013-02-15", "close": 0.8358, "volume": 11965.0}, {"date": "2013-02-18", "close": 0.84575, "volume": 49796.0}, {"date": "2013-02-20", "close": 0.84575, "volume": 11759.0}, {"date": "2013-02-21", "close": 0.70645, "volume": 2137.0}, {"date": "2013-02-22", "close": 0.7164, "volume": 1173.0}, {"date": "2013-02-25", "close": 0.74625, "volume": 4928.0}, {"date": "2013-02-26", "close": 0.7562, "volume": 1508.0}, {"date": "2013-02-27", "close": 0.7761, "volume": 1174.0}, {"date": "2013-02-28", "close": 0.76615, "volume": 18641.0}, {"date": "2013-03-01", "close": 0.76615, "volume": 17372.0}, {"date": "2013-03-04", "close": 0.76615, "volume": 6548.0}, {"date": "2013-03-08", "close": 0.70645, "volume": 2693.0}, {"date": "2013-03-11", "close": 0.6965, "volume": 4749.0}, {"date": "2013-03-12", "close": 0.6766, "volume": 2411.0}, {"date": "2013-03-13", "close": 0.6965, "volume": 2411.0}, {"date": "2013-03-15", "close": 0.6965, "volume": 1137.0}, {"date": "2013-03-18", "close": 0.6965, "volume": 72.0}, {"date": "2013-03-19", "close": 0.7761, "volume": 4523.0}, {"date": "2013-03-20", "close": 0.7562, "volume": 4050.0}, {"date": "2013-03-22", "close": 0.76615, "volume": 3836.0}, {"date": "2013-03-25", "close": 0.76615, "volume": 7421.0}, {"date": "2013-03-26", "close": 0.7761, "volume": 2801.0}, {"date": "2013-03-27", "close": 0.7761, "volume": 10050.0}, {"date": "2013-04-02", "close": 0.7761, "volume": 6485.0}, {"date": "2013-04-03", "close": 0.7761, "volume": 19.0}, {"date": "2013-04-12", "close": 0.72635, "volume": 503.0}, {"date": "2013-04-17", "close": 0.597, "volume": 5410.0}, {"date": "2013-04-18", "close": 0.60695, "volume": 3917.0}, {"date": "2013-04-22", "close": 0.58705, "volume": 30339.0}, {"date": "2013-04-24", "close": 0.6169, "volume": 5025.0}, {"date": "2013-04-29", "close": 0.6965, "volume": 19307.0}, {"date": "2013-04-30", "close": 0.6965, "volume": 6799.0}, {"date": "2013-05-02", "close": 0.74625, "volume": 2096.0}, {"date": "2013-05-03", "close": 0.7761, "volume": 36784.0}, {"date": "2013-05-06", "close": 0.6965, "volume": 15886.0}, {"date": "2013-05-07", "close": 0.6965, "volume": 917.0}, {"date": "2013-05-08", "close": 0.6965, "volume": 1847.0}, {"date": "2013-05-13", "close": 0.6965, "volume": 10050.0}, {"date": "2013-05-15", "close": 0.60695, "volume": 4824.0}, {"date": "2013-05-16", "close": 0.60695, "volume": 201.0}, {"date": "2013-05-20", "close": 0.50745, "volume": 5621.0}, {"date": "2013-05-21", "close": 0.50745, "volume": 17000.0}, {"date": "2013-05-22", "close": 0.5174, "volume": 3719.0}, {"date": "2013-05-23", "close": 0.5174, "volume": 302.0}, {"date": "2013-05-27", "close": 0.4975, "volume": 271055.0}, {"date": "2013-05-28", "close": 0.4975, "volume": 930.0}, {"date": "2013-05-30", "close": 0.4975, "volume": 9449.0}, {"date": "2013-06-03", "close": 0.4975, "volume": 18834.0}, {"date": "2013-06-05", "close": 0.4975, "volume": 3339.0}, {"date": "2013-06-06", "close": 0.4975, "volume": 11699.0}, {"date": "2013-06-07", "close": 0.4975, "volume": 482.0}, {"date": "2013-06-13", "close": 0.4975, "volume": 14323.0}, {"date": "2013-06-17", "close": 0.50745, "volume": 1005.0}, {"date": "2013-06-19", "close": 0.4975, "volume": 16.0}, {"date": "2013-06-20", "close": 0.4975, "volume": 3943.0}, {"date": "2013-06-27", "close": 0.398, "volume": 8593.0}, {"date": "2013-06-28", "close": 0.398, "volume": 9592.0}, {"date": "2013-07-03", "close": 0.398, "volume": 769.0}, {"date": "2013-07-05", "close": 0.398, "volume": 1360.0}, {"date": "2013-07-08", "close": 0.398, "volume": 1306.0}, {"date": "2013-07-09", "close": 0.40795, "volume": 1655.0}, {"date": "2013-07-11", "close": 0.40795, "volume": 1607.0}, {"date": "2013-07-19", "close": 0.40795, "volume": 914.0}, {"date": "2013-07-29", "close": 0.44775, "volume": 48.0}, {"date": "2013-07-30", "close": 0.44775, "volume": 3618.0}, {"date": "2013-08-01", "close": 0.44775, "volume": 20352.0}, {"date": "2013-08-05", "close": 0.44775, "volume": 241.0}, {"date": "2013-08-19", "close": 0.4577, "volume": 3133.0}, {"date": "2013-08-20", "close": 0.4577, "volume": 5982.0}, {"date": "2013-08-21", "close": 0.28855, "volume": 26375.0}, {"date": "2013-08-22", "close": 0.2985, "volume": 46230.0}, {"date": "2013-08-23", "close": 0.3184, "volume": 26144.0}, {"date": "2013-08-26", "close": 0.34825, "volume": 190416.0}, {"date": "2013-08-27", "close": 0.30845, "volume": 1825.0}, {"date": "2013-08-28", "close": 0.30845, "volume": 6174.0}, {"date": "2013-08-29", "close": 0.2985, "volume": 154752.0}, {"date": "2013-08-30", "close": 0.3184, "volume": 20404.0}, {"date": "2013-09-02", "close": 0.3184, "volume": 10338.0}, {"date": "2013-09-03", "close": 0.3184, "volume": 5288.0}, {"date": "2013-09-04", "close": 0.28855, "volume": 5211.0}, {"date": "2013-09-05", "close": 0.2985, "volume": 10859.0}, {"date": "2013-09-06", "close": 0.28855, "volume": 7483.0}, {"date": "2013-09-09", "close": 0.2985, "volume": 1468.0}, {"date": "2013-09-10", "close": 0.2985, "volume": 4644.0}, {"date": "2013-09-11", "close": 0.30845, "volume": 5510.0}, {"date": "2013-09-12", "close": 0.32835, "volume": 18.0}, {"date": "2013-09-13", "close": 0.3582, "volume": 286.0}, {"date": "2013-09-16", "close": 0.3582, "volume": 869.0}, {"date": "2013-09-17", "close": 0.42785, "volume": 73153.0}, {"date": "2013-09-18", "close": 0.42785, "volume": 9669.0}, {"date": "2013-09-19", "close": 0.4975, "volume": 20594.0}, {"date": "2013-09-20", "close": 0.597, "volume": 29375.0}, {"date": "2013-09-23", "close": 0.597, "volume": 22408.0}, {"date": "2013-09-24", "close": 0.597, "volume": 12148.0}, {"date": "2013-09-25", "close": 0.54725, "volume": 5492.0}, {"date": "2013-09-26", "close": 0.4975, "volume": 24720.0}, {"date": "2013-09-27", "close": 0.4975, "volume": 11065.0}, {"date": "2013-09-30", "close": 0.6169, "volume": 35050.0}, {"date": "2013-10-02", "close": 0.6169, "volume": 14406.0}, {"date": "2013-10-03", "close": 0.64675, "volume": 2211.0}, {"date": "2013-10-04", "close": 0.597, "volume": 336600.0}, {"date": "2013-10-10", "close": 0.60695, "volume": 39373.0}, {"date": "2013-10-14", "close": 0.60695, "volume": 1120.0}, {"date": "2013-10-15", "close": 0.60695, "volume": 31156.0}, {"date": "2013-10-16", "close": 0.60695, "volume": 45995.0}, {"date": "2013-10-17", "close": 0.597, "volume": 101.0}, {"date": "2013-10-21", "close": 0.5771, "volume": 16116.0}, {"date": "2013-10-22", "close": 0.597, "volume": 15993.0}, {"date": "2013-10-23", "close": 0.6169, "volume": 20101.0}, {"date": "2013-10-24", "close": 0.64675, "volume": 25126.0}, {"date": "2013-10-25", "close": 0.64675, "volume": 2312.0}, {"date": "2013-10-28", "close": 0.597, "volume": 30182.0}, {"date": "2013-10-29", "close": 0.5771, "volume": 9257.0}, {"date": "2013-10-30", "close": 0.597, "volume": 793.0}, {"date": "2013-11-01", "close": 0.54725, "volume": 7706.0}, {"date": "2013-11-04", "close": 0.6169, "volume": 19714.0}, {"date": "2013-11-07", "close": 0.597, "volume": 30151.0}, {"date": "2013-11-08", "close": 0.6169, "volume": 6216.0}, {"date": "2013-11-11", "close": 0.6169, "volume": 8040.0}, {"date": "2013-11-12", "close": 0.62685, "volume": 20101.0}, {"date": "2013-11-13", "close": 0.6368, "volume": 21584.0}, {"date": "2013-11-14", "close": 0.66665, "volume": 4014.0}, {"date": "2013-11-15", "close": 0.66665, "volume": 34203.0}, {"date": "2013-11-18", "close": 0.66665, "volume": 11864.0}, {"date": "2013-11-19", "close": 0.6965, "volume": 2010.0}, {"date": "2013-11-20", "close": 0.6965, "volume": 7111.0}, {"date": "2013-11-21", "close": 0.6965, "volume": 9045.0}, {"date": "2013-11-25", "close": 0.64675, "volume": 6369.0}, {"date": "2013-12-03", "close": 0.64675, "volume": 5025.0}, {"date": "2013-12-04", "close": 0.64675, "volume": 1544.0}, {"date": "2013-12-05", "close": 0.597, "volume": 3533.0}, {"date": "2013-12-06", "close": 0.5771, "volume": 25443.0}, {"date": "2013-12-09", "close": 0.5771, "volume": 5572.0}, {"date": "2013-12-10", "close": 0.597, "volume": 2010.0}, {"date": "2013-12-11", "close": 0.597, "volume": 4002.0}, {"date": "2013-12-12", "close": 0.597, "volume": 4295.0}, {"date": "2013-12-13", "close": 0.6368, "volume": 283.0}, {"date": "2013-12-16", "close": 0.5771, "volume": 7399.0}, {"date": "2013-12-19", "close": 0.60695, "volume": 3972.0}, {"date": "2013-12-20", "close": 0.6965, "volume": 9691.0}, {"date": "2013-12-30", "close": 0.6965, "volume": 359.0}, {"date": "2014-01-03", "close": 0.6965, "volume": 10311.0}, {"date": "2014-01-07", "close": 0.796, "volume": 24646.0}, {"date": "2014-01-14", "close": 0.7164, "volume": 5887.0}, {"date": "2014-01-15", "close": 0.7164, "volume": 1994.0}, {"date": "2014-01-17", "close": 0.70645, "volume": 8023.0}, {"date": "2014-01-20", "close": 0.6965, "volume": 10050.0}, {"date": "2014-01-21", "close": 0.70645, "volume": 1475.0}, {"date": "2014-01-23", "close": 0.70645, "volume": 122.0}, {"date": "2014-01-30", "close": 0.7164, "volume": 1935.0}, {"date": "2014-02-03", "close": 0.70645, "volume": 16716.0}, {"date": "2014-02-04", "close": 0.64675, "volume": 8040.0}, {"date": "2014-02-05", "close": 0.64675, "volume": 5307.0}, {"date": "2014-02-11", "close": 0.64675, "volume": null}, {"date": "2014-02-12", "close": 0.597, "volume": 83719.0}, {"date": "2014-02-13", "close": 0.6368, "volume": 4166.0}, {"date": "2014-02-17", "close": 0.597, "volume": 46991.0}, {"date": "2014-02-18", "close": 0.5771, "volume": 5270.0}, {"date": "2014-02-20", "close": 0.56715, "volume": 1005.0}, {"date": "2014-02-25", "close": 0.50745, "volume": 17669.0}, {"date": "2014-02-26", "close": 0.4975, "volume": 11073.0}, {"date": "2014-02-27", "close": 0.4975, "volume": 122.0}, {"date": "2014-02-28", "close": 0.4975, "volume": 1287.0}, {"date": "2014-03-03", "close": 0.4975, "volume": 3015.0}, {"date": "2014-03-06", "close": 0.4975, "volume": 1126.0}, {"date": "2014-03-07", "close": 0.42785, "volume": 11930.0}, {"date": "2014-03-10", "close": 0.44775, "volume": 4022.0}, {"date": "2014-03-12", "close": 0.44775, "volume": 23187.0}, {"date": "2014-03-14", "close": 0.4975, "volume": 3518.0}, {"date": "2014-03-17", "close": 0.4975, "volume": 5212.0}, {"date": "2014-03-18", "close": 0.4378, "volume": 3881.0}, {"date": "2014-03-27", "close": 0.44775, "volume": 19526.0}, {"date": "2014-04-01", "close": 0.44775, "volume": 1583.0}, {"date": "2014-04-02", "close": 0.44775, "volume": 6533.0}, {"date": "2014-04-03", "close": 0.44775, "volume": 13968.0}, {"date": "2014-04-04", "close": 0.44775, "volume": 10463.0}, {"date": "2014-04-07", "close": 0.44775, "volume": 4343.0}, {"date": "2014-04-08", "close": 0.44775, "volume": 10050.0}, {"date": "2014-04-09", "close": 0.4577, "volume": 18336.0}, {"date": "2014-04-10", "close": 0.44775, "volume": 1740.0}, {"date": "2014-04-14", "close": 0.4776, "volume": 2010.0}, {"date": "2014-04-15", "close": 0.44775, "volume": 1448.0}, {"date": "2014-04-17", "close": 0.4378, "volume": 11425.0}, {"date": "2014-04-24", "close": 0.3582, "volume": 4834.0}, {"date": "2014-04-29", "close": 0.3383, "volume": 1594.0}, {"date": "2014-04-30", "close": 0.3383, "volume": 34.0}, {"date": "2014-05-02", "close": 0.34825, "volume": 727.0}, {"date": "2014-05-05", "close": 0.30845, "volume": 1179.0}, {"date": "2014-05-06", "close": 0.30845, "volume": 6798.0}, {"date": "2014-05-09", "close": 0.2985, "volume": 4090.0}, {"date": "2014-05-12", "close": 0.2985, "volume": 7136.0}, {"date": "2014-05-19", "close": 0.2985, "volume": 2290.0}, {"date": "2014-05-21", "close": 0.2985, "volume": 2197.0}, {"date": "2014-05-23", "close": 0.2985, "volume": 2010.0}, {"date": "2014-05-26", "close": 0.2985, "volume": 40.0}, {"date": "2014-05-27", "close": 0.2985, "volume": 2466.0}, {"date": "2014-05-30", "close": 0.2985, "volume": 4834.0}, {"date": "2014-06-02", "close": 0.2985, "volume": 81540.0}, {"date": "2014-06-04", "close": 0.22885, "volume": 1520.0}, {"date": "2014-06-05", "close": 0.2189, "volume": 50257.0}, {"date": "2014-06-10", "close": 0.22885, "volume": 9395.0}, {"date": "2014-06-11", "close": 0.2587, "volume": 4523.0}, {"date": "2014-06-12", "close": 0.24875, "volume": 1056.0}, {"date": "2014-06-18", "close": 0.2985, "volume": 8839.0}, {"date": "2014-06-19", "close": 0.32835, "volume": 4630.0}, {"date": "2014-06-20", "close": 0.32835, "volume": 94.0}, {"date": "2014-06-24", "close": 0.32835, "volume": 78.0}, {"date": "2014-06-27", "close": 0.3383, "volume": 434.0}, {"date": "2014-06-30", "close": 0.3383, "volume": 2261.0}, {"date": "2014-07-02", "close": 0.3383, "volume": 319.0}, {"date": "2014-07-03", "close": 0.26865, "volume": 4429.0}, {"date": "2014-07-09", "close": 0.2786, "volume": 5025.0}, {"date": "2014-07-14", "close": 0.32835, "volume": 4746.0}, {"date": "2014-07-16", "close": 0.3184, "volume": 3445.0}, {"date": "2014-07-17", "close": 0.2786, "volume": 4025.0}, {"date": "2014-07-18", "close": 0.28855, "volume": 4852.0}, {"date": "2014-07-23", "close": 0.30845, "volume": 5041.0}, {"date": "2014-07-28", "close": 0.32835, "volume": 1880.0}, {"date": "2014-07-29", "close": 0.32835, "volume": 42513.0}, {"date": "2014-08-01", "close": 0.32835, "volume": 68.0}, {"date": "2014-08-04", "close": 0.30845, "volume": 249.0}, {"date": "2014-08-08", "close": 0.30845, "volume": 41.0}, {"date": "2014-08-15", "close": 0.30845, "volume": 2329.0}, {"date": "2014-08-19", "close": 0.3184, "volume": 43726.0}, {"date": "2014-08-29", "close": 0.26865, "volume": 1835.0}, {"date": "2014-09-01", "close": 0.2985, "volume": 44311.0}, {"date": "2014-09-03", "close": 0.28855, "volume": 115.0}, {"date": "2014-09-10", "close": 0.2786, "volume": 57055.0}, {"date": "2014-09-15", "close": 0.26865, "volume": 10050.0}, {"date": "2014-09-16", "close": 0.2786, "volume": 20101.0}, {"date": "2014-09-22", "close": 0.24875, "volume": 2872.0}, {"date": "2014-09-25", "close": 0.24875, "volume": 15692.0}, {"date": "2014-09-30", "close": 0.24875, "volume": 46.0}, {"date": "2014-10-09", "close": 0.24875, "volume": 1737.0}, {"date": "2014-10-15", "close": 0.398, "volume": 35251.0}, {"date": "2014-10-16", "close": 0.38805, "volume": 4612.0}, {"date": "2014-10-17", "close": 0.2985, "volume": 1230.0}, {"date": "2014-10-24", "close": 0.2388, "volume": 7.0}, {"date": "2014-10-27", "close": 0.2388, "volume": 1238.0}, {"date": "2014-10-31", "close": 0.2985, "volume": 2010.0}, {"date": "2014-11-10", "close": 0.28855, "volume": 15075.0}, {"date": "2014-11-11", "close": 0.2189, "volume": 68.0}, {"date": "2014-11-13", "close": 0.2189, "volume": 1436.0}, {"date": "2014-11-17", "close": 0.2189, "volume": 172874.0}, {"date": "2014-11-18", "close": 0.20895, "volume": 95477.0}, {"date": "2014-11-20", "close": 0.2189, "volume": 6154.0}, {"date": "2014-11-21", "close": 0.199, "volume": 5528.0}, {"date": "2014-11-27", "close": 0.1791, "volume": 3946.0}, {"date": "2014-11-28", "close": 0.1592, "volume": 1608.0}, {"date": "2014-12-02", "close": 0.1592, "volume": 41772.0}, {"date": "2014-12-03", "close": 0.14925, "volume": 15075.0}, {"date": "2014-12-04", "close": 0.1194, "volume": 9920.0}, {"date": "2014-12-05", "close": 0.1194, "volume": 130.0}, {"date": "2014-12-08", "close": 0.1194, "volume": 40201.0}, {"date": "2014-12-09", "close": 0.0796, "volume": 80452.0}, {"date": "2014-12-10", "close": 0.0796, "volume": 878.0}, {"date": "2014-12-11", "close": 0.08955, "volume": 30905.0}, {"date": "2014-12-15", "close": 0.10945, "volume": 13558.0}, {"date": "2014-12-16", "close": 0.10945, "volume": 25518.0}, {"date": "2014-12-17", "close": 0.0995, "volume": 6353.0}, {"date": "2014-12-19", "close": 0.0995, "volume": 36231.0}, {"date": "2014-12-29", "close": 0.08955, "volume": 903.0}, {"date": "2014-12-30", "close": 0.08955, "volume": 44.0}, {"date": "2015-01-06", "close": 0.08955, "volume": 1787.0}, {"date": "2015-01-09", "close": 0.0995, "volume": 25126.0}, {"date": "2015-01-12", "close": 0.0995, "volume": 100503.0}, {"date": "2015-01-13", "close": 0.0995, "volume": 78144.0}, {"date": "2015-01-20", "close": 0.08955, "volume": 1634.0}, {"date": "2015-01-23", "close": 0.0995, "volume": 100503.0}, {"date": "2015-01-27", "close": 0.08955, "volume": 13.0}, {"date": "2015-01-29", "close": 0.08955, "volume": 38.0}, {"date": "2015-01-30", "close": 0.08955, "volume": 526.0}, {"date": "2015-02-02", "close": 0.0995, "volume": 20101.0}, {"date": "2015-02-04", "close": 0.08955, "volume": 9030.0}, {"date": "2015-02-16", "close": 0.08955, "volume": 8873.0}, {"date": "2015-02-23", "close": 0.08955, "volume": 111.0}, {"date": "2015-03-09", "close": 0.0995, "volume": 84706.0}, {"date": "2015-03-10", "close": 0.0995, "volume": 89196.0}, {"date": "2015-03-11", "close": 0.1194, "volume": 10050.0}, {"date": "2015-03-12", "close": 0.10945, "volume": 75377.0}, {"date": "2015-03-13", "close": 0.0995, "volume": 64555.0}, {"date": "2015-03-16", "close": 0.0796, "volume": 75377.0}, {"date": "2015-03-18", "close": 0.08955, "volume": 7840.0}, {"date": "2015-03-20", "close": 0.0796, "volume": 80736.0}, {"date": "2015-03-24", "close": 0.0995, "volume": 152683.0}, {"date": "2015-04-01", "close": 0.0796, "volume": 13241.0}, {"date": "2015-04-02", "close": 0.0796, "volume": 87262.0}, {"date": "2015-04-07", "close": 0.0995, "volume": 120337.0}, {"date": "2015-04-08", "close": 0.0995, "volume": 4630.0}, {"date": "2015-04-09", "close": 0.0995, "volume": 4343.0}, {"date": "2015-04-15", "close": 0.10945, "volume": 11098.0}, {"date": "2015-04-16", "close": 0.10945, "volume": 7767.0}, {"date": "2015-04-24", "close": 0.0995, "volume": 2578.0}, {"date": "2015-04-28", "close": 0.08955, "volume": 150754.0}, {"date": "2015-05-01", "close": 0.10945, "volume": 51174.0}, {"date": "2015-05-04", "close": 0.12935, "volume": 7035.0}, {"date": "2015-05-05", "close": 0.14925, "volume": 3015.0}, {"date": "2015-05-06", "close": 0.199, "volume": 26533.0}, {"date": "2015-05-18", "close": 0.0796, "volume": 1884.0}, {"date": "2015-05-21", "close": 0.08955, "volume": 961.0}, {"date": "2015-05-26", "close": 0.08955, "volume": 7128.0}, {"date": "2015-05-28", "close": 0.0995, "volume": 12060.0}, {"date": "2015-05-29", "close": 0.1194, "volume": 540.0}, {"date": "2015-06-01", "close": 0.1194, "volume": 10.0}, {"date": "2015-06-02", "close": 0.1194, "volume": 2059.0}, {"date": "2015-06-04", "close": 0.14925, "volume": 5.0}, {"date": "2015-06-05", "close": 0.10945, "volume": 23613.0}, {"date": "2015-06-09", "close": 0.0995, "volume": 100503.0}, {"date": "2017-10-18", "close": 0.1791, "volume": 926790.0}, {"date": "2017-10-19", "close": 0.174125, "volume": 1329547.0}, {"date": "2017-10-20", "close": 0.16915, "volume": 383170.0}, {"date": "2017-10-23", "close": 0.154225, "volume": 133869.0}, {"date": "2017-10-24", "close": 0.12935, "volume": 869514.0}, {"date": "2017-10-25", "close": 0.14925, "volume": 1353363.0}, {"date": "2017-10-26", "close": 0.14925, "volume": 613933.0}, {"date": "2017-10-27", "close": 0.144275, "volume": 298793.0}, {"date": "2017-10-30", "close": 0.14925, "volume": 428598.0}, {"date": "2017-10-31", "close": 0.144275, "volume": 727326.0}, {"date": "2017-11-01", "close": 0.14925, "volume": 17085.0}, {"date": "2017-11-02", "close": 0.1393, "volume": 256644.0}, {"date": "2017-11-03", "close": 0.1393, "volume": 259065.0}, {"date": "2017-11-06", "close": 0.154225, "volume": 556056.0}, {"date": "2017-11-07", "close": 0.154225, "volume": 147692.0}, {"date": "2017-11-08", "close": 0.174125, "volume": 613124.0}, {"date": "2017-11-09", "close": 0.16915, "volume": 410904.0}, {"date": "2017-11-10", "close": 0.16915, "volume": 55690.0}, {"date": "2017-11-13", "close": 0.1592, "volume": 329150.0}, {"date": "2017-11-14", "close": 0.164175, "volume": 133601.0}, {"date": "2017-11-15", "close": 0.154225, "volume": 315166.0}, {"date": "2017-11-16", "close": 0.154225, "volume": 114573.0}, {"date": "2017-11-17", "close": 0.154225, "volume": 1220275.0}, {"date": "2017-11-20", "close": 0.154225, "volume": 91466.0}, {"date": "2017-11-21", "close": 0.154225, "volume": 18.0}, {"date": "2017-11-22", "close": 0.154225, "volume": 85293.0}, {"date": "2017-11-23", "close": 0.154225, "volume": 144849.0}, {"date": "2017-11-24", "close": 0.154225, "volume": 123589.0}, {"date": "2017-11-27", "close": 0.154225, "volume": 175879.0}, {"date": "2017-11-28", "close": 0.154225, "volume": 145729.0}, {"date": "2017-11-29", "close": 0.1592, "volume": 9799.0}, {"date": "2017-11-30", "close": 0.164175, "volume": 201794.0}, {"date": "2017-12-01", "close": 0.16915, "volume": 115263.0}, {"date": "2017-12-04", "close": 0.1592, "volume": 261307.0}, {"date": "2017-12-05", "close": 0.164175, "volume": 448744.0}, {"date": "2017-12-06", "close": 0.1791, "volume": 299529.0}, {"date": "2017-12-07", "close": 0.1791, "volume": 1019579.0}, {"date": "2017-12-08", "close": 0.184075, "volume": 445101.0}, {"date": "2017-12-11", "close": 0.184075, "volume": 313762.0}, {"date": "2017-12-12", "close": 0.1791, "volume": 307585.0}, {"date": "2017-12-13", "close": 0.16915, "volume": 547656.0}, {"date": "2017-12-15", "close": 0.164175, "volume": 293970.0}, {"date": "2017-12-18", "close": 0.1592, "volume": 249575.0}, {"date": "2017-12-19", "close": 0.1592, "volume": 25126.0}, {"date": "2017-12-20", "close": 0.1592, "volume": 251954.0}, {"date": "2017-12-21", "close": 0.1592, "volume": 140704.0}, {"date": "2017-12-22", "close": 0.1592, "volume": 32814.0}, {"date": "2017-12-28", "close": 0.1592, "volume": 90452.0}, {"date": "2018-01-02", "close": 0.154225, "volume": 209296.0}, {"date": "2018-01-03", "close": 0.154225, "volume": 6490.0}, {"date": "2018-01-04", "close": 0.154225, "volume": 9038.0}, {"date": "2018-01-05", "close": 0.14925, "volume": 504143.0}, {"date": "2018-01-08", "close": 0.154225, "volume": 193791.0}, {"date": "2018-01-09", "close": 0.14925, "volume": 306533.0}, {"date": "2018-01-10", "close": 0.1592, "volume": 255075.0}, {"date": "2018-01-11", "close": 0.1592, "volume": 201005.0}, {"date": "2018-01-12", "close": 0.164175, "volume": 176783.0}, {"date": "2018-01-15", "close": 0.16915, "volume": 69659.0}, {"date": "2018-01-17", "close": 0.223875, "volume": 12429852.0}, {"date": "2018-01-18", "close": 0.203975, "volume": 4565782.0}, {"date": "2018-01-19", "close": 0.213925, "volume": 1038194.0}, {"date": "2018-01-22", "close": 0.223875, "volume": 961643.0}, {"date": "2018-01-23", "close": 0.243775, "volume": 1847461.0}, {"date": "2018-01-24", "close": 0.233825, "volume": 1317639.0}, {"date": "2018-01-25", "close": 0.233825, "volume": 1025664.0}, {"date": "2018-01-29", "close": 0.223875, "volume": 1488770.0}, {"date": "2018-01-30", "close": 0.223875, "volume": 2714610.0}, {"date": "2018-01-31", "close": 0.223875, "volume": 321404.0}, {"date": "2018-02-01", "close": 0.2189, "volume": 211809.0}, {"date": "2018-02-02", "close": 0.2189, "volume": 181846.0}, {"date": "2018-02-05", "close": 0.203975, "volume": 714818.0}, {"date": "2018-02-06", "close": 0.199, "volume": 1716525.0}, {"date": "2018-02-07", "close": 0.2189, "volume": 656403.0}, {"date": "2018-02-08", "close": 0.213925, "volume": 329843.0}, {"date": "2018-02-09", "close": 0.20895, "volume": 223492.0}, {"date": "2018-02-12", "close": 0.20895, "volume": 205486.0}, {"date": "2018-02-13", "close": 0.213925, "volume": 213533.0}, {"date": "2018-02-14", "close": 0.2189, "volume": 637572.0}, {"date": "2018-02-15", "close": 0.2189, "volume": 941137.0}, {"date": "2018-02-16", "close": 0.213925, "volume": 409404.0}, {"date": "2018-02-19", "close": 0.22885, "volume": 542871.0}, {"date": "2018-02-20", "close": 0.22885, "volume": 379657.0}, {"date": "2018-02-21", "close": 0.223875, "volume": 396757.0}, {"date": "2018-02-22", "close": 0.2189, "volume": 83889.0}, {"date": "2018-02-23", "close": 0.223875, "volume": 206813.0}, {"date": "2018-02-26", "close": 0.2388, "volume": 608806.0}, {"date": "2018-02-27", "close": 0.213925, "volume": 550125.0}, {"date": "2018-02-28", "close": 0.213925, "volume": 117661.0}, {"date": "2018-03-01", "close": 0.213925, "volume": 306511.0}, {"date": "2018-03-02", "close": 0.199, "volume": 551521.0}, {"date": "2018-03-05", "close": 0.199, "volume": 72491.0}, {"date": "2018-03-06", "close": 0.199, "volume": 55054.0}, {"date": "2018-03-07", "close": 0.20895, "volume": 91690.0}, {"date": "2018-03-08", "close": 0.199, "volume": 573860.0}, {"date": "2018-03-09", "close": 0.203975, "volume": 80379.0}, {"date": "2018-03-12", "close": 0.20895, "volume": 94299.0}, {"date": "2018-03-13", "close": 0.199, "volume": 67863.0}, {"date": "2018-03-14", "close": 0.18905, "volume": 162262.0}, {"date": "2018-03-15", "close": 0.18905, "volume": 173752.0}, {"date": "2018-03-16", "close": 0.1791, "volume": 372902.0}, {"date": "2018-03-19", "close": 0.1592, "volume": 1057991.0}, {"date": "2018-03-20", "close": 0.154225, "volume": 425490.0}, {"date": "2018-03-21", "close": 0.16915, "volume": 406922.0}, {"date": "2018-03-22", "close": 0.1592, "volume": 320331.0}, {"date": "2018-03-23", "close": 0.164175, "volume": 205178.0}, {"date": "2018-03-26", "close": 0.1592, "volume": 23106.0}, {"date": "2018-03-27", "close": 0.1592, "volume": 50251.0}, {"date": "2018-03-28", "close": 0.16915, "volume": 379845.0}, {"date": "2018-03-29", "close": 0.164175, "volume": 70094.0}, {"date": "2018-04-03", "close": 0.164175, "volume": 187940.0}, {"date": "2018-04-04", "close": 0.1592, "volume": 60982.0}, {"date": "2018-04-05", "close": 0.16915, "volume": 46153.0}, {"date": "2018-04-06", "close": 0.164175, "volume": 38693.0}, {"date": "2018-04-09", "close": 0.164175, "volume": 161176.0}, {"date": "2018-04-10", "close": 0.184075, "volume": 273121.0}, {"date": "2018-04-11", "close": 0.199, "volume": 313771.0}, {"date": "2018-04-12", "close": 0.194025, "volume": 88040.0}, {"date": "2018-04-13", "close": 0.18905, "volume": 162509.0}, {"date": "2018-04-16", "close": 0.18905, "volume": 167943.0}, {"date": "2018-04-18", "close": 0.184075, "volume": 50251.0}, {"date": "2018-04-19", "close": 0.194025, "volume": 90690.0}, {"date": "2018-04-20", "close": 0.184075, "volume": 60429.0}, {"date": "2018-04-23", "close": 0.1791, "volume": 62211.0}, {"date": "2018-04-24", "close": 0.1791, "volume": 11960.0}, {"date": "2018-04-26", "close": 0.184075, "volume": 105935.0}, {"date": "2018-04-27", "close": 0.1791, "volume": 115899.0}, {"date": "2018-04-30", "close": 0.174125, "volume": 180198.0}, {"date": "2018-05-01", "close": 0.174125, "volume": 67038.0}, {"date": "2018-05-02", "close": 0.174125, "volume": 253262.0}, {"date": "2018-05-03", "close": 0.1791, "volume": 247151.0}, {"date": "2018-05-04", "close": 0.174125, "volume": 19201.0}, {"date": "2018-05-07", "close": 0.174125, "volume": 100503.0}, {"date": "2018-05-08", "close": 0.174125, "volume": 169131.0}, {"date": "2018-05-09", "close": 0.174125, "volume": 291831.0}, {"date": "2018-05-10", "close": 0.1592, "volume": 475626.0}, {"date": "2018-05-11", "close": 0.164175, "volume": 199766.0}, {"date": "2018-05-14", "close": 0.164175, "volume": 38442.0}, {"date": "2018-05-15", "close": 0.1592, "volume": 192675.0}, {"date": "2018-05-18", "close": 0.16915, "volume": 398578.0}, {"date": "2018-05-21", "close": 0.164175, "volume": 10452.0}, {"date": "2018-05-22", "close": 0.174125, "volume": 353442.0}, {"date": "2018-05-23", "close": 0.174125, "volume": 36044.0}, {"date": "2018-05-24", "close": 0.1791, "volume": 171527.0}, {"date": "2018-05-25", "close": 0.16915, "volume": 230904.0}, {"date": "2018-05-28", "close": 0.16915, "volume": 268099.0}, {"date": "2018-05-29", "close": 0.16915, "volume": 135776.0}, {"date": "2018-05-30", "close": 0.164175, "volume": 263008.0}, {"date": "2018-05-31", "close": 0.164175, "volume": 516574.0}, {"date": "2018-06-01", "close": 0.164175, "volume": 289485.0}, {"date": "2018-06-04", "close": 0.164175, "volume": 97464.0}, {"date": "2018-06-05", "close": 0.154225, "volume": 194975.0}, {"date": "2018-06-06", "close": 0.1592, "volume": 223053.0}, {"date": "2018-06-07", "close": 0.154225, "volume": 78755.0}, {"date": "2018-06-08", "close": 0.154225, "volume": 364502.0}, {"date": "2018-06-12", "close": 0.14925, "volume": 384067.0}, {"date": "2018-06-13", "close": 0.144275, "volume": 68881.0}, {"date": "2018-06-14", "close": 0.144275, "volume": 309514.0}, {"date": "2018-06-15", "close": 0.144275, "volume": 56193.0}, {"date": "2018-06-18", "close": 0.1393, "volume": 252951.0}, {"date": "2018-06-19", "close": 0.134325, "volume": 98322.0}, {"date": "2018-06-20", "close": 0.124375, "volume": 234165.0}, {"date": "2018-06-21", "close": 0.134325, "volume": 89487.0}, {"date": "2018-06-22", "close": 0.1393, "volume": 50941.0}, {"date": "2018-06-25", "close": 0.1393, "volume": 110432.0}, {"date": "2018-06-26", "close": 0.154225, "volume": 246050.0}, {"date": "2018-06-27", "close": 0.154225, "volume": 320614.0}, {"date": "2018-06-28", "close": 0.1592, "volume": 106557.0}, {"date": "2018-06-29", "close": 0.1592, "volume": 81857.0}, {"date": "2018-07-03", "close": 0.1592, "volume": 236357.0}, {"date": "2018-07-04", "close": 0.1592, "volume": 120603.0}, {"date": "2018-07-05", "close": 0.16915, "volume": 1519762.0}, {"date": "2018-07-06", "close": 0.16915, "volume": 341586.0}, {"date": "2018-07-09", "close": 0.16915, "volume": 235683.0}, {"date": "2018-07-10", "close": 0.16915, "volume": 28176.0}, {"date": "2018-07-11", "close": 0.1791, "volume": 218937.0}, {"date": "2018-07-12", "close": 0.1791, "volume": 14228.0}, {"date": "2018-07-13", "close": 0.16915, "volume": 75220.0}, {"date": "2018-07-16", "close": 0.174125, "volume": 58409.0}, {"date": "2018-07-17", "close": 0.174125, "volume": 215351.0}, {"date": "2018-07-18", "close": 0.174125, "volume": 112897.0}, {"date": "2018-07-19", "close": 0.1791, "volume": 50251.0}, {"date": "2018-07-20", "close": 0.1791, "volume": 379007.0}, {"date": "2018-07-23", "close": 0.174125, "volume": 77405.0}, {"date": "2018-07-24", "close": 0.16915, "volume": 171741.0}, {"date": "2018-07-25", "close": 0.16915, "volume": 3176.0}, {"date": "2018-07-26", "close": 0.1791, "volume": 200345.0}, {"date": "2018-07-27", "close": 0.1791, "volume": 85253.0}, {"date": "2018-07-30", "close": 0.174125, "volume": 40956.0}, {"date": "2018-07-31", "close": 0.16915, "volume": 172843.0}, {"date": "2018-08-01", "close": 0.1791, "volume": 4925.0}, {"date": "2018-08-02", "close": 0.16915, "volume": 122509.0}, {"date": "2018-08-03", "close": 0.174125, "volume": 60688.0}, {"date": "2018-08-06", "close": 0.16915, "volume": 44450.0}, {"date": "2018-08-07", "close": 0.164175, "volume": 25126.0}, {"date": "2018-08-08", "close": 0.16915, "volume": 135971.0}, {"date": "2018-08-09", "close": 0.164175, "volume": 18711.0}, {"date": "2018-08-10", "close": 0.16915, "volume": 101284.0}, {"date": "2018-08-13", "close": 0.1592, "volume": 46935.0}, {"date": "2018-08-14", "close": 0.16915, "volume": 36147.0}, {"date": "2018-08-15", "close": 0.16915, "volume": 130472.0}, {"date": "2018-08-16", "close": 0.164175, "volume": 104996.0}, {"date": "2018-08-17", "close": 0.174125, "volume": 5869.0}, {"date": "2018-08-20", "close": 0.164175, "volume": 5186.0}, {"date": "2018-08-21", "close": 0.164175, "volume": 25127.0}, {"date": "2018-08-22", "close": 0.1592, "volume": 237173.0}, {"date": "2018-08-23", "close": 0.1592, "volume": 139362.0}, {"date": "2018-08-24", "close": 0.154225, "volume": 5025.0}, {"date": "2018-08-27", "close": 0.144275, "volume": 251838.0}, {"date": "2018-08-28", "close": 0.144275, "volume": 44559.0}, {"date": "2018-08-29", "close": 0.144275, "volume": 10573.0}, {"date": "2018-08-30", "close": 0.1393, "volume": 151202.0}, {"date": "2018-08-31", "close": 0.14925, "volume": 206490.0}, {"date": "2018-09-03", "close": 0.1592, "volume": 192927.0}, {"date": "2018-09-04", "close": 0.1592, "volume": 36432.0}, {"date": "2018-09-05", "close": 0.144275, "volume": 340908.0}, {"date": "2018-09-06", "close": 0.1393, "volume": 555595.0}, {"date": "2018-09-07", "close": 0.1393, "volume": 30402.0}, {"date": "2018-09-10", "close": 0.1393, "volume": 87437.0}, {"date": "2018-09-11", "close": 0.144275, "volume": 147071.0}, {"date": "2018-09-12", "close": 0.144275, "volume": 99107.0}, {"date": "2018-09-13", "close": 0.1393, "volume": 15873.0}, {"date": "2018-09-14", "close": 0.134325, "volume": 188282.0}, {"date": "2018-09-17", "close": 0.1393, "volume": 87940.0}, {"date": "2018-09-18", "close": 0.1393, "volume": 307438.0}, {"date": "2018-09-19", "close": 0.144275, "volume": 102513.0}, {"date": "2018-09-20", "close": 0.144275, "volume": 3518.0}, {"date": "2018-09-21", "close": 0.144275, "volume": 32980.0}, {"date": "2018-09-24", "close": 0.1592, "volume": 11275.0}, {"date": "2018-09-25", "close": 0.1592, "volume": 81332.0}, {"date": "2018-09-26", "close": 0.144275, "volume": 87401.0}, {"date": "2018-09-27", "close": 0.14925, "volume": 46231.0}, {"date": "2018-09-28", "close": 0.144275, "volume": 18090.0}, {"date": "2018-10-02", "close": 0.1592, "volume": 243164.0}, {"date": "2018-10-03", "close": 0.1592, "volume": 242006.0}, {"date": "2018-10-04", "close": 0.164175, "volume": 51055.0}, {"date": "2018-10-05", "close": 0.1592, "volume": 34673.0}, {"date": "2018-10-08", "close": 0.154225, "volume": 72865.0}, {"date": "2018-10-09", "close": 0.154225, "volume": 15735.0}, {"date": "2018-10-11", "close": 0.14925, "volume": 410321.0}, {"date": "2018-10-12", "close": 0.144275, "volume": 48342.0}, {"date": "2018-10-15", "close": 0.144275, "volume": 292982.0}, {"date": "2018-10-16", "close": 0.144275, "volume": 65676.0}, {"date": "2018-10-17", "close": 0.1393, "volume": 134210.0}, {"date": "2018-10-19", "close": 0.1393, "volume": 19508.0}, {"date": "2018-10-22", "close": 0.14925, "volume": 6031.0}, {"date": "2018-10-23", "close": 0.14925, "volume": 10051.0}, {"date": "2018-10-25", "close": 0.1393, "volume": 39440.0}, {"date": "2018-10-26", "close": 0.134325, "volume": 219380.0}, {"date": "2018-10-29", "close": 0.12935, "volume": 196939.0}, {"date": "2018-10-30", "close": 0.1393, "volume": 79996.0}, {"date": "2018-10-31", "close": 0.1393, "volume": 97156.0}, {"date": "2018-11-01", "close": 0.134325, "volume": 44820.0}, {"date": "2018-11-02", "close": 0.12935, "volume": 16683.0}, {"date": "2018-11-05", "close": 0.12935, "volume": 14094.0}, {"date": "2018-11-06", "close": 0.12935, "volume": 120603.0}, {"date": "2018-11-08", "close": 0.134325, "volume": 6030.0}, {"date": "2018-11-09", "close": 0.124375, "volume": 534959.0}, {"date": "2018-11-13", "close": 0.1194, "volume": 2076382.0}, {"date": "2018-11-14", "close": 0.114425, "volume": 2312.0}, {"date": "2018-11-15", "close": 0.10945, "volume": 178329.0}, {"date": "2018-11-16", "close": 0.10945, "volume": 122606.0}, {"date": "2018-11-19", "close": 0.104475, "volume": 2312.0}, {"date": "2018-11-20", "close": 0.10945, "volume": 35826.0}, {"date": "2018-11-21", "close": 0.1194, "volume": 335936.0}, {"date": "2018-11-22", "close": 0.10945, "volume": 40986.0}, {"date": "2018-11-23", "close": 0.1194, "volume": 40074.0}, {"date": "2018-11-26", "close": 0.114425, "volume": 10050.0}, {"date": "2018-11-27", "close": 0.1194, "volume": 45416.0}, {"date": "2018-11-28", "close": 0.1194, "volume": 165829.0}, {"date": "2018-11-29", "close": 0.10945, "volume": 20101.0}, {"date": "2018-11-30", "close": 0.114425, "volume": 111863.0}, {"date": "2018-12-03", "close": 0.10945, "volume": 24121.0}, {"date": "2018-12-04", "close": 0.114425, "volume": 31347.0}, {"date": "2018-12-05", "close": 0.114425, "volume": 28369.0}, {"date": "2018-12-06", "close": 0.114425, "volume": 104523.0}, {"date": "2018-12-07", "close": 0.114425, "volume": 41931.0}, {"date": "2018-12-10", "close": 0.1194, "volume": 598.0}, {"date": "2018-12-11", "close": 0.1194, "volume": 25000.0}, {"date": "2018-12-12", "close": 0.10945, "volume": 194518.0}, {"date": "2018-12-13", "close": 0.10945, "volume": 200684.0}, {"date": "2018-12-17", "close": 0.10945, "volume": 14834.0}, {"date": "2018-12-18", "close": 0.114425, "volume": 25126.0}, {"date": "2018-12-19", "close": 0.104475, "volume": 32671.0}, {"date": "2018-12-20", "close": 0.10945, "volume": 205834.0}, {"date": "2018-12-21", "close": 0.08955, "volume": 598139.0}, {"date": "2018-12-24", "close": 0.08955, "volume": 12987.0}, {"date": "2018-12-28", "close": 0.08955, "volume": 55276.0}, {"date": "2018-12-31", "close": 0.09353, "volume": 9045.0}, {"date": "2019-01-02", "close": 0.08955, "volume": 30148.0}, {"date": "2019-01-03", "close": 0.08955, "volume": 55578.0}, {"date": "2019-01-04", "close": 0.08756, "volume": 329.0}, {"date": "2019-01-07", "close": 0.08756, "volume": 7437.0}, {"date": "2019-01-08", "close": 0.08756, "volume": 1406.0}, {"date": "2019-01-09", "close": 0.08955, "volume": 10050.0}, {"date": "2019-01-10", "close": 0.08955, "volume": 45075.0}, {"date": "2019-01-14", "close": 0.08756, "volume": 50317.0}, {"date": "2019-01-15", "close": 0.09154, "volume": 51256.0}, {"date": "2019-01-17", "close": 0.09154, "volume": 13272.0}, {"date": "2019-01-18", "close": 0.08955, "volume": 13477.0}, {"date": "2019-01-21", "close": 0.08557, "volume": 7136.0}, {"date": "2019-01-23", "close": 0.08955, "volume": 35961.0}, {"date": "2019-01-24", "close": 0.084575, "volume": 140839.0}, {"date": "2019-01-25", "close": 0.080595, "volume": 175419.0}, {"date": "2019-01-29", "close": 0.084575, "volume": 24217.0}, {"date": "2019-01-30", "close": 0.084575, "volume": 217499.0}, {"date": "2019-01-31", "close": 0.082585, "volume": 4576.0}, {"date": "2019-02-04", "close": 0.08358, "volume": 23971.0}, {"date": "2019-02-05", "close": 0.08159, "volume": 81481.0}, {"date": "2019-02-06", "close": 0.082585, "volume": 218796.0}, {"date": "2019-02-07", "close": 0.08358, "volume": 26987.0}, {"date": "2019-02-08", "close": 0.080595, "volume": 75377.0}, {"date": "2019-02-11", "close": 0.080595, "volume": 60890.0}, {"date": "2019-02-13", "close": 0.0796, "volume": 129858.0}, {"date": "2019-02-14", "close": 0.078605, "volume": 37307.0}, {"date": "2019-02-15", "close": 0.0796, "volume": 5336.0}, {"date": "2019-02-18", "close": 0.0796, "volume": 160317.0}, {"date": "2019-02-19", "close": 0.09552, "volume": 246692.0}, {"date": "2019-02-20", "close": 0.0995, "volume": 32696.0}, {"date": "2019-02-21", "close": 0.098505, "volume": 192269.0}, {"date": "2019-02-22", "close": 0.09552, "volume": 116315.0}, {"date": "2019-02-25", "close": 0.09552, "volume": 3518.0}, {"date": "2019-02-26", "close": 0.104475, "volume": 37845.0}, {"date": "2019-02-27", "close": 0.104475, "volume": 185347.0}, {"date": "2019-02-28", "close": 0.10945, "volume": 10050.0}, {"date": "2019-03-01", "close": 0.10945, "volume": 439221.0}, {"date": "2019-03-04", "close": 0.1194, "volume": 162437.0}, {"date": "2019-03-05", "close": 0.12935, "volume": 264641.0}, {"date": "2019-03-06", "close": 0.1194, "volume": 649441.0}, {"date": "2019-03-07", "close": 0.1194, "volume": 456.0}, {"date": "2019-03-08", "close": 0.124375, "volume": 15075.0}, {"date": "2019-03-11", "close": 0.124375, "volume": 160871.0}, {"date": "2019-03-12", "close": 0.1194, "volume": 39436.0}, {"date": "2019-03-13", "close": 0.114425, "volume": 22487.0}, {"date": "2019-03-14", "close": 0.10945, "volume": 249695.0}, {"date": "2019-03-15", "close": 0.104475, "volume": 53164.0}, {"date": "2019-03-18", "close": 0.104475, "volume": 176884.0}, {"date": "2019-03-19", "close": 0.104475, "volume": 1985.0}, {"date": "2019-03-20", "close": 0.1194, "volume": 32533.0}, {"date": "2019-03-21", "close": 0.10945, "volume": 35210.0}, {"date": "2019-03-22", "close": 0.098505, "volume": 360603.0}, {"date": "2019-03-26", "close": 0.098505, "volume": 23317.0}, {"date": "2019-03-27", "close": 0.0995, "volume": 64459.0}, {"date": "2019-03-28", "close": 0.104475, "volume": 21217.0}, {"date": "2019-03-29", "close": 0.104475, "volume": 56877.0}, {"date": "2019-04-01", "close": 0.0995, "volume": 24749.0}, {"date": "2019-04-02", "close": 0.114425, "volume": 348953.0}, {"date": "2019-04-03", "close": 0.124375, "volume": 222586.0}, {"date": "2019-04-05", "close": 0.1194, "volume": 299288.0}, {"date": "2019-04-08", "close": 0.10945, "volume": 104914.0}, {"date": "2019-04-09", "close": 0.10945, "volume": 92884.0}, {"date": "2019-04-10", "close": 0.10945, "volume": 194521.0}, {"date": "2019-04-11", "close": 0.1194, "volume": 17487.0}, {"date": "2019-04-12", "close": 0.124375, "volume": 43072.0}, {"date": "2019-04-15", "close": 0.1194, "volume": 92729.0}, {"date": "2019-04-16", "close": 0.124375, "volume": 15075.0}, {"date": "2019-04-17", "close": 0.1194, "volume": 25126.0}, {"date": "2019-04-18", "close": 0.134325, "volume": 82372.0}, {"date": "2019-04-23", "close": 0.124375, "volume": 139738.0}, {"date": "2019-04-24", "close": 0.1393, "volume": 223163.0}, {"date": "2019-04-26", "close": 0.124375, "volume": 190372.0}, {"date": "2019-04-30", "close": 0.134325, "volume": 16368.0}, {"date": "2019-05-01", "close": 0.134325, "volume": 16080.0}, {"date": "2019-05-02", "close": 0.134325, "volume": 15075.0}, {"date": "2019-05-03", "close": 0.12935, "volume": 114112.0}, {"date": "2019-05-06", "close": 0.12935, "volume": 208580.0}, {"date": "2019-05-07", "close": 0.12935, "volume": 20101.0}, {"date": "2019-05-09", "close": 0.12935, "volume": 10014.0}, {"date": "2019-05-10", "close": 0.1194, "volume": 100503.0}, {"date": "2019-05-14", "close": 0.114425, "volume": 32607.0}, {"date": "2019-05-15", "close": 0.114425, "volume": 5025.0}, {"date": "2019-05-16", "close": 0.12935, "volume": 43015.0}, {"date": "2019-05-17", "close": 0.114425, "volume": 96482.0}, {"date": "2019-05-20", "close": 0.114425, "volume": 2513.0}, {"date": "2019-05-21", "close": 0.10945, "volume": 84366.0}, {"date": "2019-05-22", "close": 0.10945, "volume": 30003.0}, {"date": "2019-05-23", "close": 0.098505, "volume": 367968.0}, {"date": "2019-05-24", "close": 0.0995, "volume": 45226.0}, {"date": "2019-05-27", "close": 0.098505, "volume": 63357.0}, {"date": "2019-05-28", "close": 0.094525, "volume": 87647.0}, {"date": "2019-05-29", "close": 0.08955, "volume": 141719.0}, {"date": "2019-05-30", "close": 0.08955, "volume": 866.0}, {"date": "2019-06-03", "close": 0.0995, "volume": 201358.0}, {"date": "2019-06-04", "close": 0.098505, "volume": 28731.0}, {"date": "2019-06-05", "close": 0.0995, "volume": 26254.0}, {"date": "2019-06-06", "close": 0.104475, "volume": 99476.0}, {"date": "2019-06-07", "close": 0.0995, "volume": 152613.0}, {"date": "2019-06-11", "close": 0.090545, "volume": 5291.0}, {"date": "2019-06-12", "close": 0.090545, "volume": 29361.0}, {"date": "2019-06-13", "close": 0.08955, "volume": 837.0}, {"date": "2019-06-14", "close": 0.09154, "volume": 22714.0}, {"date": "2019-06-17", "close": 0.09154, "volume": 140704.0}, {"date": "2019-06-18", "close": 0.08955, "volume": 52140.0}, {"date": "2019-06-19", "close": 0.08955, "volume": 312369.0}, {"date": "2019-06-20", "close": 0.08955, "volume": 104254.0}, {"date": "2019-06-21", "close": 0.090545, "volume": 49198.0}, {"date": "2019-06-24", "close": 0.09154, "volume": 113075.0}, {"date": "2019-06-25", "close": 0.08955, "volume": 527290.0}, {"date": "2019-06-26", "close": 0.09353, "volume": 110553.0}, {"date": "2019-06-27", "close": 0.08955, "volume": 38935.0}, {"date": "2019-06-28", "close": 0.08756, "volume": 163763.0}, {"date": "2019-07-01", "close": 0.08955, "volume": 172403.0}, {"date": "2019-07-02", "close": 0.09552, "volume": 55362.0}, {"date": "2019-07-03", "close": 0.08955, "volume": 248543.0}, {"date": "2019-07-04", "close": 0.08756, "volume": 974.0}, {"date": "2019-07-05", "close": 0.08955, "volume": 11055.0}, {"date": "2019-07-08", "close": 0.088555, "volume": 13258.0}, {"date": "2019-07-09", "close": 0.098505, "volume": 99162.0}, {"date": "2019-07-11", "close": 0.0995, "volume": 188616.0}, {"date": "2019-07-12", "close": 0.1194, "volume": 146503.0}, {"date": "2019-07-15", "close": 0.10945, "volume": 79899.0}, {"date": "2019-07-16", "close": 0.104475, "volume": 65623.0}, {"date": "2019-07-17", "close": 0.104475, "volume": 151249.0}, {"date": "2019-07-18", "close": 0.10945, "volume": 339899.0}, {"date": "2019-07-19", "close": 0.124375, "volume": 263028.0}, {"date": "2019-07-22", "close": 0.1194, "volume": 21507.0}, {"date": "2019-07-23", "close": 0.114425, "volume": 173465.0}, {"date": "2019-07-25", "close": 0.114425, "volume": 238677.0}, {"date": "2019-07-26", "close": 0.0995, "volume": 301650.0}, {"date": "2019-07-29", "close": 0.0995, "volume": 103912.0}, {"date": "2019-07-30", "close": 0.10945, "volume": 1423694.0}, {"date": "2019-07-31", "close": 0.10945, "volume": 535680.0}, {"date": "2019-08-01", "close": 0.10945, "volume": 544796.0}, {"date": "2019-08-02", "close": 0.12935, "volume": 296903.0}, {"date": "2019-08-05", "close": 0.12935, "volume": 114302.0}, {"date": "2019-08-06", "close": 0.124375, "volume": 412185.0}, {"date": "2019-08-07", "close": 0.124375, "volume": 62712.0}, {"date": "2019-08-08", "close": 0.124375, "volume": 125389.0}, {"date": "2019-08-09", "close": 0.12935, "volume": 100503.0}, {"date": "2019-08-12", "close": 0.1194, "volume": 4779201.0}, {"date": "2019-08-15", "close": 0.1194, "volume": 68543.0}, {"date": "2019-08-16", "close": 0.1194, "volume": 9136.0}, {"date": "2019-08-20", "close": 0.124375, "volume": 3264.0}, {"date": "2019-08-21", "close": 0.124375, "volume": 154460.0}, {"date": "2019-08-22", "close": 0.1194, "volume": 111827.0}, {"date": "2019-08-23", "close": 0.1194, "volume": 175977.0}, {"date": "2019-08-26", "close": 0.114425, "volume": 63893.0}, {"date": "2019-08-27", "close": 0.10945, "volume": 34269.0}, {"date": "2019-08-28", "close": 0.10945, "volume": 105327.0}, {"date": "2019-08-30", "close": 0.10945, "volume": 406030.0}, {"date": "2019-09-02", "close": 0.10945, "volume": 244972.0}, {"date": "2019-09-03", "close": 0.0995, "volume": 225530.0}, {"date": "2019-09-04", "close": 0.104475, "volume": 49676.0}, {"date": "2019-09-05", "close": 0.0995, "volume": 9045.0}, {"date": "2019-09-06", "close": 0.0995, "volume": 9457.0}, {"date": "2019-09-09", "close": 0.0995, "volume": 15907.0}, {"date": "2019-09-10", "close": 0.104475, "volume": 18898.0}, {"date": "2019-09-11", "close": 0.0995, "volume": 100503.0}, {"date": "2019-09-13", "close": 0.0995, "volume": 100503.0}, {"date": "2019-09-16", "close": 0.114425, "volume": 43160.0}, {"date": "2019-09-17", "close": 0.1194, "volume": 62245.0}, {"date": "2019-09-18", "close": 0.114425, "volume": 10352.0}, {"date": "2019-09-20", "close": 0.10945, "volume": 203184.0}, {"date": "2019-09-24", "close": 0.104475, "volume": 173723.0}, {"date": "2019-09-25", "close": 0.10945, "volume": 151073.0}, {"date": "2019-09-26", "close": 0.10945, "volume": 29749.0}, {"date": "2019-09-27", "close": 0.10945, "volume": 30151.0}, {"date": "2019-09-30", "close": 0.106465, "volume": 126819.0}, {"date": "2019-10-01", "close": 0.10945, "volume": 203808.0}, {"date": "2019-10-02", "close": 0.10945, "volume": 23116.0}, {"date": "2019-10-03", "close": 0.104475, "volume": 4020.0}, {"date": "2019-10-04", "close": 0.104475, "volume": 253742.0}, {"date": "2019-10-07", "close": 0.104475, "volume": 25126.0}, {"date": "2019-10-09", "close": 0.0995, "volume": 53384.0}, {"date": "2019-10-10", "close": 0.0995, "volume": 191496.0}, {"date": "2019-10-11", "close": 0.0995, "volume": 340588.0}, {"date": "2019-10-14", "close": 0.0995, "volume": 105076.0}, {"date": "2019-10-15", "close": 0.0995, "volume": 480411.0}, {"date": "2019-10-16", "close": 0.0995, "volume": 156401.0}, {"date": "2019-10-17", "close": 0.0995, "volume": 108234.0}, {"date": "2019-10-18", "close": 0.0995, "volume": 1063135.0}, {"date": "2019-10-21", "close": 0.0995, "volume": 152310.0}, {"date": "2019-10-22", "close": 0.0995, "volume": 524582.0}, {"date": "2019-10-23", "close": 0.0995, "volume": 30368.0}, {"date": "2019-10-25", "close": 0.096515, "volume": 17656.0}, {"date": "2019-10-28", "close": 0.096515, "volume": 153026.0}, {"date": "2019-10-29", "close": 0.096515, "volume": 174394.0}, {"date": "2019-10-30", "close": 0.090545, "volume": 10459.0}, {"date": "2019-10-31", "close": 0.092535, "volume": 57244.0}, {"date": "2019-11-01", "close": 0.09154, "volume": 1810.0}, {"date": "2019-11-05", "close": 0.09353, "volume": 13.0}, {"date": "2019-11-06", "close": 0.09353, "volume": 8027.0}, {"date": "2019-11-07", "close": 0.09154, "volume": 45130.0}, {"date": "2019-11-08", "close": 0.090545, "volume": 10050.0}, {"date": "2019-11-11", "close": 0.09154, "volume": 201005.0}, {"date": "2019-11-12", "close": 0.092535, "volume": 10050.0}, {"date": "2019-11-13", "close": 0.09154, "volume": 29001.0}, {"date": "2019-11-19", "close": 0.090545, "volume": 18249.0}, {"date": "2019-11-20", "close": 0.09154, "volume": 89771.0}, {"date": "2019-11-22", "close": 0.090545, "volume": 190923.0}, {"date": "2019-11-25", "close": 0.090545, "volume": 98817.0}, {"date": "2019-11-26", "close": 0.09154, "volume": 27944.0}, {"date": "2019-11-27", "close": 0.09751, "volume": 23116.0}, {"date": "2019-11-28", "close": 0.090545, "volume": 20101.0}, {"date": "2019-11-29", "close": 0.098505, "volume": 15973.0}, {"date": "2019-12-02", "close": 0.098505, "volume": 12265.0}, {"date": "2019-12-03", "close": 0.090545, "volume": 311861.0}, {"date": "2019-12-04", "close": 0.088555, "volume": 1070980.0}, {"date": "2019-12-09", "close": 0.0995, "volume": 652113.0}, {"date": "2019-12-10", "close": 0.10945, "volume": 234055.0}, {"date": "2019-12-11", "close": 0.10945, "volume": 199395.0}, {"date": "2019-12-12", "close": 0.10945, "volume": 349461.0}, {"date": "2019-12-13", "close": 0.10945, "volume": 43797.0}, {"date": "2019-12-16", "close": 0.0995, "volume": 350428.0}, {"date": "2019-12-17", "close": 0.114425, "volume": 408618.0}, {"date": "2019-12-18", "close": 0.1194, "volume": 363347.0}, {"date": "2019-12-19", "close": 0.124375, "volume": 14405.0}, {"date": "2019-12-20", "close": 0.124375, "volume": 24121.0}, {"date": "2019-12-23", "close": 0.1194, "volume": 191689.0}, {"date": "2019-12-27", "close": 0.1194, "volume": 74741.0}, {"date": "2019-12-30", "close": 0.114425, "volume": 59743.0}, {"date": "2019-12-31", "close": 0.10945, "volume": 28494.0}, {"date": "2020-01-02", "close": 0.104475, "volume": 170758.0}, {"date": "2020-01-03", "close": 0.10945, "volume": 75090.0}, {"date": "2020-01-06", "close": 0.10945, "volume": 5025.0}, {"date": "2020-01-08", "close": 0.104475, "volume": 93655.0}, {"date": "2020-01-13", "close": 0.10945, "volume": 149052.0}, {"date": "2020-01-14", "close": 0.10945, "volume": 128744.0}, {"date": "2020-01-15", "close": 0.104475, "volume": 23236.0}, {"date": "2020-01-16", "close": 0.104475, "volume": 2818.0}, {"date": "2020-01-17", "close": 0.104475, "volume": 89421.0}, {"date": "2020-01-20", "close": 0.114425, "volume": 238312.0}, {"date": "2020-01-21", "close": 0.114425, "volume": 281407.0}, {"date": "2020-01-22", "close": 0.104475, "volume": 32806.0}, {"date": "2020-01-23", "close": 0.104475, "volume": 1345.0}, {"date": "2020-01-24", "close": 0.10945, "volume": 6281.0}, {"date": "2020-01-28", "close": 0.09552, "volume": 111400.0}, {"date": "2020-01-29", "close": 0.104475, "volume": 34473.0}, {"date": "2020-01-30", "close": 0.10945, "volume": 95477.0}, {"date": "2020-01-31", "close": 0.10945, "volume": 46030.0}, {"date": "2020-02-03", "close": 0.10945, "volume": 311618.0}, {"date": "2020-02-04", "close": 0.114425, "volume": 32357.0}, {"date": "2020-02-05", "close": 0.114425, "volume": 30854.0}, {"date": "2020-02-06", "close": 0.1194, "volume": 457422.0}, {"date": "2020-02-07", "close": 0.124375, "volume": 230754.0}, {"date": "2020-02-10", "close": 0.134325, "volume": 250200.0}, {"date": "2020-02-11", "close": 0.134325, "volume": 193771.0}, {"date": "2020-02-12", "close": 0.134325, "volume": 97483.0}, {"date": "2020-02-13", "close": 0.12935, "volume": 68805.0}, {"date": "2020-02-14", "close": 0.12935, "volume": 22354.0}, {"date": "2020-02-17", "close": 0.12935, "volume": 149365.0}, {"date": "2020-02-18", "close": 0.12935, "volume": 10553.0}, {"date": "2020-02-20", "close": 0.124375, "volume": 30000.0}, {"date": "2020-02-21", "close": 0.124375, "volume": 10050.0}, {"date": "2020-02-24", "close": 0.1194, "volume": 134151.0}, {"date": "2020-02-25", "close": 0.10945, "volume": 83256.0}, {"date": "2020-02-26", "close": 0.104475, "volume": 52558.0}, {"date": "2020-02-27", "close": 0.10945, "volume": 173664.0}, {"date": "2020-03-02", "close": 0.096515, "volume": 206909.0}, {"date": "2020-03-03", "close": 0.0995, "volume": 52784.0}, {"date": "2020-03-04", "close": 0.10945, "volume": 29775.0}, {"date": "2020-03-05", "close": 0.0995, "volume": 17776.0}, {"date": "2020-03-06", "close": 0.10945, "volume": 28368.0}, {"date": "2020-03-09", "close": 0.092535, "volume": 42714.0}, {"date": "2020-03-10", "close": 0.08955, "volume": 179929.0}, {"date": "2020-03-11", "close": 0.09552, "volume": 13470.0}, {"date": "2020-03-13", "close": 0.08159, "volume": 99295.0}, {"date": "2020-03-16", "close": 0.06965, "volume": 115864.0}, {"date": "2020-03-17", "close": 0.068655, "volume": 122277.0}, {"date": "2020-03-18", "close": 0.06766, "volume": 262849.0}, {"date": "2020-03-20", "close": 0.05771, "volume": 35251.0}, {"date": "2020-03-23", "close": 0.05771, "volume": 40201.0}, {"date": "2020-03-24", "close": 0.054725, "volume": 107965.0}, {"date": "2020-03-25", "close": 0.05572, "volume": 21790.0}, {"date": "2020-03-26", "close": 0.056715, "volume": 103158.0}, {"date": "2020-03-27", "close": 0.056715, "volume": 731.0}, {"date": "2020-03-30", "close": 0.05572, "volume": 58543.0}, {"date": "2020-04-01", "close": 0.0597, "volume": 130168.0}, {"date": "2020-04-03", "close": 0.056715, "volume": 12548.0}, {"date": "2020-04-06", "close": 0.0597, "volume": 359380.0}, {"date": "2020-04-07", "close": 0.05771, "volume": 8865.0}, {"date": "2020-04-08", "close": 0.0597, "volume": 16654.0}, {"date": "2020-04-09", "close": 0.064675, "volume": 386608.0}, {"date": "2020-04-14", "close": 0.070645, "volume": 210566.0}, {"date": "2020-04-15", "close": 0.06965, "volume": 19118.0}, {"date": "2020-04-16", "close": 0.08955, "volume": 1078890.0}, {"date": "2020-04-17", "close": 0.0995, "volume": 605301.0}, {"date": "2020-04-20", "close": 0.10945, "volume": 490059.0}, {"date": "2020-04-21", "close": 0.0995, "volume": 49224.0}, {"date": "2020-04-22", "close": 0.10945, "volume": 150754.0}, {"date": "2020-04-23", "close": 0.114425, "volume": 423009.0}, {"date": "2020-04-24", "close": 0.096515, "volume": 105984.0}, {"date": "2020-04-27", "close": 0.104475, "volume": 22791.0}, {"date": "2020-04-28", "close": 0.104475, "volume": 197328.0}, {"date": "2020-04-29", "close": 0.104475, "volume": 20101.0}, {"date": "2020-04-30", "close": 0.096515, "volume": 384244.0}, {"date": "2020-05-01", "close": 0.104475, "volume": 280042.0}, {"date": "2020-05-04", "close": 0.09751, "volume": 234966.0}, {"date": "2020-05-05", "close": 0.0995, "volume": 19849.0}, {"date": "2020-05-06", "close": 0.098505, "volume": 25482.0}, {"date": "2020-05-07", "close": 0.09751, "volume": 189995.0}, {"date": "2020-05-08", "close": 0.0995, "volume": 428993.0}, {"date": "2020-05-11", "close": 0.0995, "volume": 818544.0}, {"date": "2020-05-12", "close": 0.09552, "volume": 79059.0}, {"date": "2020-05-13", "close": 0.096515, "volume": 40459.0}, {"date": "2020-05-14", "close": 0.09751, "volume": 22157.0}, {"date": "2020-05-15", "close": 0.09353, "volume": 61790.0}, {"date": "2020-05-18", "close": 0.098505, "volume": 71938.0}, {"date": "2020-05-19", "close": 0.09353, "volume": 88313.0}, {"date": "2020-05-21", "close": 0.088555, "volume": 209273.0}, {"date": "2020-05-22", "close": 0.088555, "volume": 32303.0}, {"date": "2020-05-25", "close": 0.088555, "volume": 8400.0}, {"date": "2020-05-26", "close": 0.088555, "volume": 20101.0}, {"date": "2020-05-27", "close": 0.084575, "volume": 258525.0}, {"date": "2020-05-28", "close": 0.084575, "volume": 219412.0}, {"date": "2020-05-29", "close": 0.08557, "volume": 101363.0}, {"date": "2020-06-01", "close": 0.08358, "volume": 95701.0}, {"date": "2020-06-02", "close": 0.084575, "volume": 102761.0}, {"date": "2020-06-03", "close": 0.084575, "volume": 66330.0}, {"date": "2020-06-04", "close": 0.084575, "volume": 3465.0}, {"date": "2020-06-05", "close": 0.08557, "volume": 10050.0}, {"date": "2020-06-09", "close": 0.088555, "volume": 35234.0}, {"date": "2020-06-10", "close": 0.09154, "volume": 116753.0}, {"date": "2020-06-11", "close": 0.090545, "volume": 253356.0}, {"date": "2020-06-12", "close": 0.090545, "volume": 542504.0}, {"date": "2020-06-15", "close": 0.082585, "volume": 112690.0}, {"date": "2020-06-16", "close": 0.080595, "volume": 81407.0}, {"date": "2020-06-17", "close": 0.0796, "volume": 50251.0}, {"date": "2020-06-18", "close": 0.080595, "volume": 7538.0}, {"date": "2020-06-19", "close": 0.08756, "volume": 12610.0}, {"date": "2020-06-22", "close": 0.0796, "volume": 53693.0}, {"date": "2020-06-23", "close": 0.072635, "volume": 473587.0}, {"date": "2020-06-24", "close": 0.07164, "volume": 149038.0}, {"date": "2020-06-25", "close": 0.068655, "volume": 443219.0}, {"date": "2020-06-26", "close": 0.06766, "volume": 45859.0}, {"date": "2020-06-29", "close": 0.068655, "volume": 364066.0}, {"date": "2020-06-30", "close": 0.06965, "volume": 328441.0}, {"date": "2020-07-01", "close": 0.06965, "volume": 10050.0}, {"date": "2020-07-02", "close": 0.06766, "volume": 277077.0}, {"date": "2020-07-03", "close": 0.068655, "volume": 47513.0}, {"date": "2020-07-06", "close": 0.064675, "volume": 7283.0}, {"date": "2020-07-07", "close": 0.06766, "volume": 79881.0}, {"date": "2020-07-08", "close": 0.080595, "volume": 208821.0}, {"date": "2020-07-09", "close": 0.094525, "volume": 531411.0}, {"date": "2020-07-10", "close": 0.0995, "volume": 1535834.0}, {"date": "2020-07-13", "close": 0.090545, "volume": 168912.0}, {"date": "2020-07-14", "close": 0.0995, "volume": 969089.0}, {"date": "2020-07-15", "close": 0.104475, "volume": 186923.0}, {"date": "2020-07-16", "close": 0.094525, "volume": 225030.0}, {"date": "2020-07-17", "close": 0.08955, "volume": 162724.0}, {"date": "2020-07-20", "close": 0.094525, "volume": 177126.0}, {"date": "2020-07-21", "close": 0.08756, "volume": 57299.0}, {"date": "2020-07-24", "close": 0.09353, "volume": 69501.0}, {"date": "2020-07-27", "close": 0.09353, "volume": 25023.0}, {"date": "2020-07-28", "close": 0.08955, "volume": 133207.0}, {"date": "2020-07-29", "close": 0.104475, "volume": 692116.0}, {"date": "2020-07-30", "close": 0.104475, "volume": 316778.0}, {"date": "2020-07-31", "close": 0.0995, "volume": 171754.0}, {"date": "2020-08-03", "close": 0.098505, "volume": 89698.0}, {"date": "2020-08-04", "close": 0.0995, "volume": 86683.0}, {"date": "2020-08-05", "close": 0.09751, "volume": 104057.0}, {"date": "2020-08-06", "close": 0.090545, "volume": 248643.0}, {"date": "2020-08-07", "close": 0.098505, "volume": 235380.0}, {"date": "2020-08-10", "close": 0.098505, "volume": 65113.0}, {"date": "2020-08-11", "close": 0.098505, "volume": 15075.0}, {"date": "2020-08-12", "close": 0.09751, "volume": 85146.0}, {"date": "2020-08-13", "close": 0.0995, "volume": 178723.0}, {"date": "2020-08-14", "close": 0.096515, "volume": 101508.0}, {"date": "2020-08-17", "close": 0.08955, "volume": 265016.0}, {"date": "2020-08-18", "close": 0.09353, "volume": 10050.0}, {"date": "2020-08-19", "close": 0.09353, "volume": 233340.0}, {"date": "2020-08-20", "close": 0.09353, "volume": 430288.0}, {"date": "2020-08-21", "close": 0.092535, "volume": 104523.0}, {"date": "2020-08-24", "close": 0.09353, "volume": 50395.0}, {"date": "2020-08-25", "close": 0.092535, "volume": 191471.0}, {"date": "2020-08-26", "close": 0.09552, "volume": 81524.0}, {"date": "2020-08-27", "close": 0.090545, "volume": 62137.0}, {"date": "2020-08-28", "close": 0.09154, "volume": 82648.0}, {"date": "2020-08-31", "close": 0.0995, "volume": 78593.0}, {"date": "2020-09-02", "close": 0.08955, "volume": 162541.0}, {"date": "2020-09-03", "close": 0.08955, "volume": 100157.0}, {"date": "2020-09-04", "close": 0.08955, "volume": 254565.0}, {"date": "2020-09-07", "close": 0.08955, "volume": 289319.0}, {"date": "2020-09-08", "close": 0.08955, "volume": 764892.0}, {"date": "2020-09-09", "close": 0.08955, "volume": 5256727.0}, {"date": "2020-09-10", "close": 0.088555, "volume": 2464298.0}, {"date": "2020-09-11", "close": 0.088555, "volume": 769950.0}, {"date": "2020-09-14", "close": 0.092535, "volume": 1026107.0}, {"date": "2020-09-15", "close": 0.086565, "volume": 621897.0}, {"date": "2020-09-16", "close": 0.088555, "volume": 1063390.0}, {"date": "2020-09-17", "close": 0.08756, "volume": 543000.0}, {"date": "2020-09-18", "close": 0.084575, "volume": 182735.0}, {"date": "2020-09-21", "close": 0.08955, "volume": 1054256.0}, {"date": "2020-09-22", "close": 0.088555, "volume": 89570.0}, {"date": "2020-09-23", "close": 0.090545, "volume": 386184.0}, {"date": "2020-09-24", "close": 0.088555, "volume": 88010.0}, {"date": "2020-09-25", "close": 0.084575, "volume": 652765.0}, {"date": "2020-09-28", "close": 0.082585, "volume": 143374.0}, {"date": "2020-09-29", "close": 0.084575, "volume": 636321.0}, {"date": "2020-09-30", "close": 0.08557, "volume": 1188151.0}, {"date": "2020-10-01", "close": 0.08756, "volume": 255898.0}, {"date": "2020-10-02", "close": 0.086565, "volume": 1199190.0}, {"date": "2020-10-05", "close": 0.088555, "volume": 30476.0}, {"date": "2020-10-06", "close": 0.084575, "volume": 347104.0}, {"date": "2020-10-07", "close": 0.082585, "volume": 334968.0}, {"date": "2020-10-08", "close": 0.08358, "volume": 723106.0}, {"date": "2020-10-09", "close": 0.08358, "volume": 682585.0}, {"date": "2020-10-12", "close": 0.090545, "volume": 1749907.0}, {"date": "2020-10-13", "close": 0.09552, "volume": 2472390.0}, {"date": "2020-10-14", "close": 0.09751, "volume": 1904080.0}, {"date": "2020-10-15", "close": 0.098505, "volume": 2167130.0}, {"date": "2020-10-16", "close": 0.09751, "volume": 1396744.0}, {"date": "2020-10-19", "close": 0.104475, "volume": 1409178.0}, {"date": "2020-10-20", "close": 0.0995, "volume": 1518526.0}, {"date": "2020-10-21", "close": 0.098505, "volume": 841220.0}, {"date": "2020-10-22", "close": 0.0995, "volume": 329925.0}, {"date": "2020-10-23", "close": 0.0995, "volume": 1590737.0}, {"date": "2020-10-26", "close": 0.098505, "volume": 882727.0}, {"date": "2020-10-27", "close": 0.098505, "volume": 1004289.0}, {"date": "2020-10-28", "close": 0.098505, "volume": 901064.0}, {"date": "2020-10-29", "close": 0.09353, "volume": 1495870.0}, {"date": "2020-10-30", "close": 0.086565, "volume": 1266079.0}, {"date": "2020-11-02", "close": 0.084575, "volume": 1080251.0}, {"date": "2020-11-03", "close": 0.08557, "volume": 90416.0}, {"date": "2020-11-04", "close": 0.08756, "volume": 338057.0}, {"date": "2020-11-05", "close": 0.09154, "volume": 790327.0}, {"date": "2020-11-06", "close": 0.09154, "volume": 602211.0}, {"date": "2020-11-09", "close": 0.090545, "volume": 867963.0}, {"date": "2020-11-10", "close": 0.08756, "volume": 317954.0}, {"date": "2020-11-11", "close": 0.088555, "volume": 199229.0}, {"date": "2020-11-12", "close": 0.088555, "volume": 1245.0}, {"date": "2020-11-13", "close": 0.090545, "volume": 137103.0}, {"date": "2020-11-16", "close": 0.090545, "volume": 22088.0}, {"date": "2020-11-17", "close": 0.090545, "volume": 469307.0}, {"date": "2020-11-18", "close": 0.092535, "volume": 1160985.0}, {"date": "2020-11-19", "close": 0.096515, "volume": 1308983.0}, {"date": "2020-11-20", "close": 0.094525, "volume": 768153.0}, {"date": "2020-11-23", "close": 0.09751, "volume": 1805084.0}, {"date": "2020-11-24", "close": 0.098505, "volume": 1071599.0}, {"date": "2020-11-25", "close": 0.0995, "volume": 1427297.0}, {"date": "2020-11-26", "close": 0.0995, "volume": 1058637.0}, {"date": "2020-11-27", "close": 0.0995, "volume": 904138.0}, {"date": "2020-11-30", "close": 0.10945, "volume": 1800428.0}, {"date": "2020-12-01", "close": 0.1393, "volume": 5017725.0}, {"date": "2020-12-02", "close": 0.124375, "volume": 2585989.0}, {"date": "2020-12-03", "close": 0.134325, "volume": 1922321.0}, {"date": "2020-12-04", "close": 0.144275, "volume": 3468425.0}, {"date": "2020-12-07", "close": 0.14925, "volume": 4012372.0}, {"date": "2020-12-08", "close": 0.134325, "volume": 955216.0}, {"date": "2020-12-09", "close": 0.12935, "volume": 465824.0}, {"date": "2020-12-10", "close": 0.134325, "volume": 240952.0}, {"date": "2020-12-11", "close": 0.134325, "volume": 234612.0}, {"date": "2020-12-14", "close": 0.1393, "volume": 286041.0}, {"date": "2020-12-15", "close": 0.12935, "volume": 472409.0}, {"date": "2020-12-16", "close": 0.124375, "volume": 1222582.0}, {"date": "2020-12-17", "close": 0.12935, "volume": 418917.0}, {"date": "2020-12-18", "close": 0.1393, "volume": 462312.0}, {"date": "2020-12-21", "close": 0.12935, "volume": 130923.0}, {"date": "2020-12-22", "close": 0.124375, "volume": 278620.0}, {"date": "2020-12-23", "close": 0.12935, "volume": 72225.0}, {"date": "2020-12-24", "close": 0.144275, "volume": 671554.0}, {"date": "2020-12-29", "close": 0.144275, "volume": 861776.0}, {"date": "2020-12-30", "close": 0.134325, "volume": 328059.0}, {"date": "2020-12-31", "close": 0.174125, "volume": 2819260.0}, {"date": "2021-01-06", "close": 0.16915, "volume": 3726567.0}, {"date": "2021-01-07", "close": 0.194025, "volume": 1548006.0}, {"date": "2021-01-08", "close": 0.194025, "volume": 2652026.0}, {"date": "2021-01-11", "close": 0.1791, "volume": 531383.0}, {"date": "2021-01-12", "close": 0.184075, "volume": 1073574.0}, {"date": "2021-01-13", "close": 0.194025, "volume": 811603.0}, {"date": "2021-01-14", "close": 0.18905, "volume": 464895.0}, {"date": "2021-01-15", "close": 0.194025, "volume": 1066377.0}, {"date": "2021-01-18", "close": 0.194025, "volume": 789393.0}, {"date": "2021-01-19", "close": 0.2189, "volume": 3589842.0}, {"date": "2021-01-20", "close": 0.2388, "volume": 2568800.0}, {"date": "2021-01-21", "close": 0.2388, "volume": 2559458.0}, {"date": "2021-01-22", "close": 0.22885, "volume": 490919.0}, {"date": "2021-01-25", "close": 0.213925, "volume": 996903.0}, {"date": "2021-01-27", "close": 0.223875, "volume": 444086.0}, {"date": "2021-01-28", "close": 0.2189, "volume": 1157535.0}, {"date": "2021-01-29", "close": 0.2189, "volume": 2636687.0}, {"date": "2021-02-01", "close": 0.203975, "volume": 1327937.0}, {"date": "2021-02-02", "close": 0.203975, "volume": 2030065.0}, {"date": "2021-02-03", "close": 0.2189, "volume": 1180525.0}, {"date": "2021-02-04", "close": 0.213925, "volume": 438109.0}, {"date": "2021-02-05", "close": 0.2189, "volume": 601847.0}, {"date": "2021-02-08", "close": 0.2189, "volume": 438118.0}, {"date": "2021-02-09", "close": 0.2189, "volume": 565106.0}, {"date": "2021-02-10", "close": 0.2189, "volume": 148193.0}, {"date": "2021-02-11", "close": 0.213925, "volume": 301437.0}, {"date": "2021-02-12", "close": 0.21094, "volume": 656203.0}, {"date": "2021-02-15", "close": 0.2189, "volume": 725369.0}, {"date": "2021-02-16", "close": 0.2189, "volume": 1128113.0}, {"date": "2021-02-17", "close": 0.20895, "volume": 346223.0}, {"date": "2021-02-18", "close": 0.22885, "volume": 961252.0}, {"date": "2021-02-19", "close": 0.20895, "volume": 599617.0}, {"date": "2021-02-22", "close": 0.2189, "volume": 1245115.0}, {"date": "2021-02-23", "close": 0.203975, "volume": 666059.0}, {"date": "2021-02-24", "close": 0.203975, "volume": 468811.0}, {"date": "2021-02-25", "close": 0.2189, "volume": 1020914.0}, {"date": "2021-02-26", "close": 0.20895, "volume": 584598.0}, {"date": "2021-03-01", "close": 0.2189, "volume": 363526.0}, {"date": "2021-03-02", "close": 0.213925, "volume": 1310684.0}, {"date": "2021-03-03", "close": 0.223875, "volume": 469222.0}, {"date": "2021-03-04", "close": 0.2189, "volume": 595714.0}, {"date": "2021-03-05", "close": 0.203975, "volume": 1089510.0}, {"date": "2021-03-08", "close": 0.199, "volume": 300707.0}, {"date": "2021-03-09", "close": 0.18905, "volume": 889464.0}, {"date": "2021-03-10", "close": 0.194025, "volume": 310434.0}, {"date": "2021-03-11", "close": 0.199, "volume": 1049164.0}, {"date": "2021-03-12", "close": 0.203975, "volume": 277290.0}, {"date": "2021-03-15", "close": 0.213925, "volume": 315280.0}, {"date": "2021-03-16", "close": 0.213925, "volume": 220633.0}, {"date": "2021-03-17", "close": 0.213925, "volume": 331778.0}, {"date": "2021-03-18", "close": 0.2189, "volume": 139487.0}, {"date": "2021-03-19", "close": 0.20895, "volume": 101103.0}, {"date": "2021-03-22", "close": 0.213925, "volume": 90054.0}, {"date": "2021-03-23", "close": 0.213925, "volume": 81403.0}, {"date": "2021-03-24", "close": 0.2189, "volume": 138697.0}, {"date": "2021-03-25", "close": 0.20895, "volume": 172891.0}, {"date": "2021-03-26", "close": 0.20895, "volume": 144679.0}, {"date": "2021-03-29", "close": 0.203975, "volume": 369889.0}, {"date": "2021-03-30", "close": 0.20895, "volume": 359948.0}, {"date": "2021-03-31", "close": 0.20895, "volume": 286432.0}, {"date": "2021-04-01", "close": 0.20895, "volume": 354061.0}, {"date": "2021-04-06", "close": 0.199, "volume": 391651.0}, {"date": "2021-04-07", "close": 0.199, "volume": 575801.0}, {"date": "2021-04-08", "close": 0.18905, "volume": 261314.0}, {"date": "2021-04-09", "close": 0.199, "volume": 233915.0}, {"date": "2021-04-12", "close": 0.18905, "volume": 953548.0}, {"date": "2021-04-13", "close": 0.199, "volume": 128567.0}, {"date": "2021-04-14", "close": 0.199, "volume": 82867.0}, {"date": "2021-04-15", "close": 0.184075, "volume": 541438.0}, {"date": "2021-04-16", "close": 0.1592, "volume": 718371.0}, {"date": "2021-04-19", "close": 0.154225, "volume": 824304.0}, {"date": "2021-04-20", "close": 0.164175, "volume": 464343.0}, {"date": "2021-04-21", "close": 0.154225, "volume": 634502.0}, {"date": "2021-04-22", "close": 0.164175, "volume": 987236.0}, {"date": "2021-04-23", "close": 0.164175, "volume": 1094902.0}, {"date": "2021-04-26", "close": 0.14925, "volume": 414488.0}, {"date": "2021-04-27", "close": 0.154225, "volume": 758393.0}, {"date": "2021-04-28", "close": 0.154225, "volume": 228965.0}, {"date": "2021-04-29", "close": 0.154225, "volume": 189647.0}, {"date": "2021-04-30", "close": 0.1592, "volume": 238354.0}, {"date": "2021-05-03", "close": 0.1592, "volume": 36277.0}, {"date": "2021-05-04", "close": 0.1592, "volume": 434548.0}, {"date": "2021-05-05", "close": 0.14925, "volume": 541628.0}, {"date": "2021-05-06", "close": 0.144275, "volume": 298023.0}, {"date": "2021-05-07", "close": 0.12935, "volume": 717226.0}, {"date": "2021-05-10", "close": 0.12935, "volume": 411137.0}, {"date": "2021-05-11", "close": 0.114425, "volume": 1198842.0}, {"date": "2021-05-12", "close": 0.1194, "volume": 728847.0}, {"date": "2021-05-13", "close": 0.1194, "volume": 823404.0}, {"date": "2021-05-14", "close": 0.1393, "volume": 671475.0}, {"date": "2021-05-17", "close": 0.144275, "volume": 187278.0}, {"date": "2021-05-18", "close": 0.1393, "volume": 169191.0}, {"date": "2021-05-19", "close": 0.1393, "volume": 76062.0}, {"date": "2021-05-20", "close": 0.1393, "volume": 152988.0}, {"date": "2021-05-21", "close": 0.14925, "volume": 298677.0}, {"date": "2021-05-24", "close": 0.144275, "volume": 95477.0}, {"date": "2021-05-25", "close": 0.14925, "volume": 142146.0}, {"date": "2021-05-26", "close": 0.14925, "volume": 529203.0}, {"date": "2021-05-27", "close": 0.16915, "volume": 209517.0}, {"date": "2021-05-28", "close": 0.1592, "volume": 173891.0}, {"date": "2021-05-31", "close": 0.16915, "volume": 116241.0}, {"date": "2021-06-01", "close": 0.16915, "volume": 439822.0}, {"date": "2021-06-02", "close": 0.164175, "volume": 115545.0}, {"date": "2021-06-03", "close": 0.164175, "volume": 242393.0}, {"date": "2021-06-04", "close": 0.154225, "volume": 552938.0}, {"date": "2021-06-07", "close": 0.154225, "volume": 136001.0}, {"date": "2021-06-08", "close": 0.144275, "volume": 248669.0}, {"date": "2021-06-09", "close": 0.144275, "volume": 373041.0}, {"date": "2021-06-10", "close": 0.14925, "volume": 188096.0}, {"date": "2021-06-11", "close": 0.144275, "volume": 50853.0}, {"date": "2021-06-15", "close": 0.14925, "volume": 478525.0}, {"date": "2021-06-16", "close": 0.144275, "volume": 29653.0}, {"date": "2021-06-17", "close": 0.154225, "volume": 44165.0}, {"date": "2021-06-18", "close": 0.144275, "volume": 246697.0}, {"date": "2021-06-21", "close": 0.14925, "volume": 280801.0}, {"date": "2021-06-22", "close": 0.144275, "volume": 230197.0}, {"date": "2021-06-23", "close": 0.154225, "volume": 95508.0}, {"date": "2021-06-24", "close": 0.154225, "volume": 180584.0}, {"date": "2021-06-25", "close": 0.144275, "volume": 97109.0}, {"date": "2021-06-28", "close": 0.14925, "volume": 206059.0}, {"date": "2021-06-29", "close": 0.14925, "volume": 175302.0}, {"date": "2021-06-30", "close": 0.144275, "volume": 122542.0}, {"date": "2021-07-01", "close": 0.144275, "volume": 31799.0}, {"date": "2021-07-02", "close": 0.14925, "volume": 51989.0}, {"date": "2021-07-05", "close": 0.154225, "volume": 102336.0}, {"date": "2021-07-06", "close": 0.1393, "volume": 204529.0}, {"date": "2021-07-07", "close": 0.144275, "volume": 82915.0}, {"date": "2021-07-08", "close": 0.144275, "volume": 196803.0}, {"date": "2021-07-09", "close": 0.134325, "volume": 460903.0}, {"date": "2021-07-12", "close": 0.134325, "volume": 406763.0}, {"date": "2021-07-13", "close": 0.12935, "volume": 119609.0}, {"date": "2021-07-14", "close": 0.134325, "volume": 389854.0}, {"date": "2021-07-15", "close": 0.12935, "volume": 475200.0}, {"date": "2021-07-16", "close": 0.1393, "volume": 138937.0}, {"date": "2021-07-19", "close": 0.12935, "volume": 216541.0}, {"date": "2021-07-20", "close": 0.12935, "volume": 229255.0}, {"date": "2021-07-21", "close": 0.12935, "volume": 263640.0}, {"date": "2021-07-22", "close": 0.12935, "volume": 218364.0}, {"date": "2021-07-23", "close": 0.1194, "volume": 706793.0}, {"date": "2021-07-26", "close": 0.114425, "volume": 420179.0}, {"date": "2021-07-27", "close": 0.124375, "volume": 479026.0}, {"date": "2021-07-28", "close": 0.114425, "volume": 644851.0}, {"date": "2021-07-29", "close": 0.1194, "volume": 46411.0}, {"date": "2021-07-30", "close": 0.1194, "volume": 63662.0}, {"date": "2021-08-02", "close": 0.1194, "volume": 199184.0}, {"date": "2021-08-03", "close": 0.1592, "volume": 3980358.0}, {"date": "2021-08-04", "close": 0.14925, "volume": 1076583.0}, {"date": "2021-08-05", "close": 0.14925, "volume": 615601.0}, {"date": "2021-08-06", "close": 0.14925, "volume": 188768.0}, {"date": "2021-08-09", "close": 0.154225, "volume": 544518.0}, {"date": "2021-08-10", "close": 0.154225, "volume": 192609.0}, {"date": "2021-08-11", "close": 0.144275, "volume": 510140.0}, {"date": "2021-08-12", "close": 0.12935, "volume": 235339.0}, {"date": "2021-08-13", "close": 0.12935, "volume": 614670.0}, {"date": "2021-08-16", "close": 0.12935, "volume": 226310.0}, {"date": "2021-08-17", "close": 0.1194, "volume": 310668.0}, {"date": "2021-08-18", "close": 0.1194, "volume": 211546.0}, {"date": "2021-08-19", "close": 0.1194, "volume": 188933.0}, {"date": "2021-08-20", "close": 0.1194, "volume": 176210.0}, {"date": "2021-08-23", "close": 0.134325, "volume": 190880.0}, {"date": "2021-08-24", "close": 0.12935, "volume": 3696.0}, {"date": "2021-08-25", "close": 0.12935, "volume": 396554.0}, {"date": "2021-08-26", "close": 0.12935, "volume": 89279.0}, {"date": "2021-08-30", "close": 0.124375, "volume": 43535.0}, {"date": "2021-08-31", "close": 0.124375, "volume": 73215.0}, {"date": "2021-09-01", "close": 0.12935, "volume": 468934.0}, {"date": "2021-09-02", "close": 0.1393, "volume": 553230.0}, {"date": "2021-09-03", "close": 0.134325, "volume": 356351.0}, {"date": "2021-09-06", "close": 0.134325, "volume": 79452.0}, {"date": "2021-09-07", "close": 0.1194, "volume": 206940.0}, {"date": "2021-09-08", "close": 0.124375, "volume": 465171.0}, {"date": "2021-09-09", "close": 0.12935, "volume": 330395.0}, {"date": "2021-09-10", "close": 0.12935, "volume": 110807.0}, {"date": "2021-09-13", "close": 0.134325, "volume": 37688.0}, {"date": "2021-09-14", "close": 0.12935, "volume": 74.0}, {"date": "2021-09-15", "close": 0.124375, "volume": 139493.0}, {"date": "2021-09-16", "close": 0.12935, "volume": 180905.0}, {"date": "2021-09-17", "close": 0.134325, "volume": 138509.0}, {"date": "2021-09-20", "close": 0.1393, "volume": 85148.0}, {"date": "2021-09-21", "close": 0.1194, "volume": 206455.0}, {"date": "2021-09-22", "close": 0.124375, "volume": 84725.0}, {"date": "2021-09-23", "close": 0.124375, "volume": 242053.0}, {"date": "2021-09-24", "close": 0.124375, "volume": 190214.0}, {"date": "2021-09-27", "close": 0.134325, "volume": 198504.0}, {"date": "2021-09-28", "close": 0.134325, "volume": 116892.0}, {"date": "2021-09-29", "close": 0.134325, "volume": 292829.0}, {"date": "2021-09-30", "close": 0.1393, "volume": 154907.0}, {"date": "2021-10-01", "close": 0.12935, "volume": 156878.0}, {"date": "2021-10-04", "close": 0.12935, "volume": 84337.0}, {"date": "2021-10-05", "close": 0.134325, "volume": 128375.0}, {"date": "2021-10-06", "close": 0.124375, "volume": 161660.0}, {"date": "2021-10-07", "close": 0.124375, "volume": 273583.0}, {"date": "2021-10-08", "close": 0.134325, "volume": 210103.0}, {"date": "2021-10-11", "close": 0.134325, "volume": 110553.0}, {"date": "2021-10-12", "close": 0.12935, "volume": 78565.0}, {"date": "2021-10-13", "close": 0.12935, "volume": 45019.0}, {"date": "2021-10-14", "close": 0.134325, "volume": 731583.0}, {"date": "2021-10-15", "close": 0.1393, "volume": 146667.0}, {"date": "2021-10-18", "close": 0.144275, "volume": 352866.0}, {"date": "2021-10-19", "close": 0.14925, "volume": 142036.0}, {"date": "2021-10-20", "close": 0.14925, "volume": 230198.0}, {"date": "2021-10-21", "close": 0.1393, "volume": 388081.0}, {"date": "2021-10-22", "close": 0.144275, "volume": 28323.0}, {"date": "2021-10-25", "close": 0.1393, "volume": 163387.0}, {"date": "2021-10-26", "close": 0.1393, "volume": 120176.0}, {"date": "2021-10-27", "close": 0.134325, "volume": 14106.0}, {"date": "2021-10-28", "close": 0.1393, "volume": 136001.0}, {"date": "2021-10-29", "close": 0.1393, "volume": 20747.0}, {"date": "2021-11-02", "close": 0.134325, "volume": 330857.0}, {"date": "2021-11-03", "close": 0.134325, "volume": 275206.0}, {"date": "2021-11-04", "close": 0.12935, "volume": 118251.0}, {"date": "2021-11-09", "close": 0.1194, "volume": 532768.0}, {"date": "2021-11-10", "close": 0.12935, "volume": 321965.0}, {"date": "2021-11-11", "close": 0.114425, "volume": 466201.0}, {"date": "2021-11-12", "close": 0.1194, "volume": 494731.0}, {"date": "2021-11-15", "close": 0.1194, "volume": 341954.0}, {"date": "2021-11-16", "close": 0.114425, "volume": 564111.0}, {"date": "2021-11-17", "close": 0.114425, "volume": 117965.0}, {"date": "2021-11-18", "close": 0.1194, "volume": 138281.0}, {"date": "2021-11-19", "close": 0.114425, "volume": 18482.0}, {"date": "2021-11-22", "close": 0.1194, "volume": 576934.0}, {"date": "2021-11-23", "close": 0.114425, "volume": 1533842.0}, {"date": "2021-11-24", "close": 0.114425, "volume": 398465.0}, {"date": "2021-11-25", "close": 0.10945, "volume": 327345.0}, {"date": "2021-11-26", "close": 0.114425, "volume": 201005.0}, {"date": "2021-11-29", "close": 0.10945, "volume": 594232.0}, {"date": "2021-11-30", "close": 0.104475, "volume": 488380.0}, {"date": "2021-12-01", "close": 0.114425, "volume": 1055778.0}, {"date": "2021-12-02", "close": 0.10945, "volume": 442017.0}, {"date": "2021-12-03", "close": 0.10945, "volume": 809437.0}, {"date": "2021-12-06", "close": 0.104475, "volume": 453279.0}, {"date": "2021-12-07", "close": 0.104475, "volume": 383117.0}, {"date": "2021-12-08", "close": 0.1169125, "volume": 533403.0}, {"date": "2021-12-09", "close": 0.124375, "volume": 340198.0}, {"date": "2021-12-10", "close": 0.1194, "volume": 640298.0}, {"date": "2021-12-13", "close": 0.124375, "volume": 918677.0}, {"date": "2021-12-14", "close": 0.114425, "volume": 241450.0}, {"date": "2021-12-15", "close": 0.124375, "volume": 1036177.0}, {"date": "2021-12-16", "close": 0.114425, "volume": 493261.0}, {"date": "2021-12-17", "close": 0.1194, "volume": 194728.0}, {"date": "2021-12-20", "close": 0.1194, "volume": 359839.0}, {"date": "2021-12-21", "close": 0.1194, "volume": 928643.0}, {"date": "2021-12-22", "close": 0.12935, "volume": 1171188.0}, {"date": "2021-12-23", "close": 0.1393, "volume": 1125428.0}, {"date": "2021-12-24", "close": 0.144275, "volume": 801295.0}, {"date": "2021-12-29", "close": 0.154225, "volume": 1509043.0}, {"date": "2021-12-30", "close": 0.154225, "volume": 228329.0}, {"date": "2021-12-31", "close": 0.14925, "volume": 38901.0}, {"date": "2022-01-04", "close": 0.154225, "volume": 13266.0}, {"date": "2022-01-05", "close": 0.14925, "volume": 773788.0}, {"date": "2022-01-06", "close": 0.154225, "volume": 816733.0}, {"date": "2022-01-07", "close": 0.144275, "volume": 11558.0}, {"date": "2022-01-10", "close": 0.14925, "volume": 127082.0}, {"date": "2022-01-11", "close": 0.1393, "volume": 145681.0}, {"date": "2022-01-12", "close": 0.144275, "volume": 40201.0}, {"date": "2022-01-13", "close": 0.144275, "volume": 47240.0}, {"date": "2022-01-14", "close": 0.14925, "volume": 270587.0}, {"date": "2022-01-17", "close": 0.144275, "volume": 369861.0}, {"date": "2022-01-18", "close": 0.1393, "volume": 715233.0}, {"date": "2022-01-19", "close": 0.144275, "volume": 71076.0}, {"date": "2022-01-20", "close": 0.144275, "volume": 610333.0}, {"date": "2022-01-21", "close": 0.1393, "volume": 643535.0}, {"date": "2022-01-24", "close": 0.134325, "volume": 223230.0}, {"date": "2022-01-25", "close": 0.12935, "volume": 171378.0}, {"date": "2022-01-27", "close": 0.134325, "volume": 360244.0}, {"date": "2022-01-28", "close": 0.124375, "volume": 770988.0}, {"date": "2022-01-31", "close": 0.12935, "volume": 1010002.0}, {"date": "2022-02-01", "close": 0.124375, "volume": 1486466.0}, {"date": "2022-02-02", "close": 0.12935, "volume": 807745.0}, {"date": "2022-02-03", "close": 0.12935, "volume": 113492.0}, {"date": "2022-02-04", "close": 0.124375, "volume": 101585.0}, {"date": "2022-02-07", "close": 0.134325, "volume": 154592.0}, {"date": "2022-02-08", "close": 0.12935, "volume": 129964.0}, {"date": "2022-02-09", "close": 0.134325, "volume": 726978.0}, {"date": "2022-02-10", "close": 0.124375, "volume": 191112.0}, {"date": "2022-02-11", "close": 0.134325, "volume": 232081.0}, {"date": "2022-02-14", "close": 0.12935, "volume": 176302.0}, {"date": "2022-02-15", "close": 0.124375, "volume": 464488.0}, {"date": "2022-02-16", "close": 0.12935, "volume": 187411.0}, {"date": "2022-02-17", "close": 0.134325, "volume": 231200.0}, {"date": "2022-02-18", "close": 0.134325, "volume": 148994.0}, {"date": "2022-02-21", "close": 0.134325, "volume": 279628.0}, {"date": "2022-02-22", "close": 0.1194, "volume": 815777.0}, {"date": "2022-02-23", "close": 0.124375, "volume": 531191.0}, {"date": "2022-02-24", "close": 0.1194, "volume": 676807.0}, {"date": "2022-02-25", "close": 0.124375, "volume": 20101.0}, {"date": "2022-02-28", "close": 0.114425, "volume": 113201.0}, {"date": "2022-03-01", "close": 0.124375, "volume": 104012.0}, {"date": "2022-03-02", "close": 0.1194, "volume": 97614.0}, {"date": "2022-03-03", "close": 0.1194, "volume": 118991.0}, {"date": "2022-03-04", "close": 0.1194, "volume": 40201.0}, {"date": "2022-03-08", "close": 0.114425, "volume": 14070.0}, {"date": "2022-03-09", "close": 0.114425, "volume": 114415.0}, {"date": "2022-03-10", "close": 0.114425, "volume": 1005.0}, {"date": "2022-03-11", "close": 0.114425, "volume": 169247.0}, {"date": "2022-03-14", "close": 0.10945, "volume": 801564.0}, {"date": "2022-03-15", "close": 0.1194, "volume": 273955.0}, {"date": "2022-03-16", "close": 0.114425, "volume": 698181.0}, {"date": "2022-03-17", "close": 0.10945, "volume": 72704.0}, {"date": "2022-03-18", "close": 0.114425, "volume": 704720.0}, {"date": "2022-03-21", "close": 0.1169125, "volume": 7035.0}, {"date": "2022-03-22", "close": 0.114425, "volume": 30151.0}, {"date": "2022-03-23", "close": 0.1194, "volume": 664940.0}, {"date": "2022-03-24", "close": 0.1194, "volume": 291658.0}, {"date": "2022-03-25", "close": 0.1194, "volume": 494338.0}, {"date": "2022-03-28", "close": 0.1169125, "volume": 404729.0}, {"date": "2022-03-30", "close": 0.1194, "volume": 326553.0}, {"date": "2022-03-31", "close": 0.10945, "volume": 602906.0}, {"date": "2022-04-01", "close": 0.124375, "volume": 804275.0}, {"date": "2022-04-04", "close": 0.1194, "volume": 26217.0}, {"date": "2022-04-05", "close": 0.114425, "volume": 89256.0}, {"date": "2022-04-06", "close": 0.114425, "volume": 148457.0}, {"date": "2022-04-07", "close": 0.114425, "volume": 336465.0}, {"date": "2022-04-08", "close": 0.114425, "volume": 49566.0}, {"date": "2022-04-11", "close": 0.114425, "volume": 368656.0}, {"date": "2022-04-12", "close": 0.114425, "volume": 218386.0}, {"date": "2022-04-13", "close": 0.114425, "volume": 88101.0}, {"date": "2022-04-14", "close": 0.104475, "volume": 395671.0}, {"date": "2022-04-19", "close": 0.104475, "volume": 10058.0}, {"date": "2022-04-20", "close": 0.104475, "volume": 24104.0}, {"date": "2022-04-21", "close": 0.114425, "volume": 253442.0}, {"date": "2022-04-22", "close": 0.114425, "volume": 483449.0}, {"date": "2022-04-26", "close": 0.104475, "volume": 109863.0}, {"date": "2022-04-27", "close": 0.104475, "volume": 319994.0}, {"date": "2022-04-28", "close": 0.0995, "volume": 114669.0}, {"date": "2022-04-29", "close": 0.114425, "volume": 277361.0}, {"date": "2022-05-02", "close": 0.104475, "volume": 352835.0}, {"date": "2022-05-03", "close": 0.10945, "volume": 19756.0}, {"date": "2022-05-04", "close": 0.09751, "volume": 265274.0}, {"date": "2022-05-05", "close": 0.0995, "volume": 260954.0}, {"date": "2022-05-06", "close": 0.098505, "volume": 579516.0}, {"date": "2022-05-09", "close": 0.0995, "volume": 574135.0}, {"date": "2022-05-10", "close": 0.08955, "volume": 1246162.0}, {"date": "2022-05-11", "close": 0.09552, "volume": 26398.0}, {"date": "2022-05-13", "close": 0.088555, "volume": 704099.0}, {"date": "2022-05-16", "close": 0.086565, "volume": 288786.0}, {"date": "2022-05-17", "close": 0.08756, "volume": 151799.0}, {"date": "2022-05-18", "close": 0.08955, "volume": 82804.0}, {"date": "2022-05-19", "close": 0.090545, "volume": 228483.0}, {"date": "2022-05-23", "close": 0.090545, "volume": 28620.0}, {"date": "2022-05-24", "close": 0.09154, "volume": 21848.0}, {"date": "2022-05-25", "close": 0.084575, "volume": 1576855.0}, {"date": "2022-05-26", "close": 0.086565, "volume": 4410570.0}, {"date": "2022-05-27", "close": 0.084575, "volume": 157322.0}, {"date": "2022-05-30", "close": 0.082585, "volume": 538289.0}, {"date": "2022-05-31", "close": 0.086565, "volume": 71557.0}, {"date": "2022-06-01", "close": 0.09154, "volume": 1025208.0}, {"date": "2022-06-02", "close": 0.08955, "volume": 235787.0}, {"date": "2022-06-03", "close": 0.08358, "volume": 242380.0}, {"date": "2022-06-06", "close": 0.08557, "volume": 188914.0}, {"date": "2022-06-07", "close": 0.088555, "volume": 1363.0}, {"date": "2022-06-08", "close": 0.084575, "volume": 20101.0}, {"date": "2022-06-09", "close": 0.0796, "volume": 155778.0}, {"date": "2022-06-10", "close": 0.0796, "volume": 150675.0}, {"date": "2022-06-14", "close": 0.076615, "volume": 571627.0}, {"date": "2022-06-15", "close": 0.06965, "volume": 1549099.0}, {"date": "2022-06-16", "close": 0.070645, "volume": 60302.0}, {"date": "2022-06-17", "close": 0.07164, "volume": 252339.0}, {"date": "2022-06-20", "close": 0.07164, "volume": 78392.0}, {"date": "2022-06-21", "close": 0.070645, "volume": 398823.0}, {"date": "2022-06-22", "close": 0.07164, "volume": 900549.0}, {"date": "2022-06-23", "close": 0.06965, "volume": 2080953.0}, {"date": "2022-06-27", "close": 0.070645, "volume": 107202.0}, {"date": "2022-06-28", "close": 0.070645, "volume": 1026793.0}, {"date": "2022-06-29", "close": 0.06965, "volume": 128022.0}, {"date": "2022-06-30", "close": 0.072635, "volume": 171357.0}, {"date": "2022-07-04", "close": 0.06965, "volume": 957082.0}, {"date": "2022-07-05", "close": 0.06965, "volume": 621601.0}, {"date": "2022-07-07", "close": 0.06965, "volume": 186829.0}, {"date": "2022-07-11", "close": 0.072635, "volume": 104523.0}, {"date": "2022-07-12", "close": 0.06965, "volume": 127050.0}, {"date": "2022-07-14", "close": 0.070645, "volume": 1435.0}, {"date": "2022-07-18", "close": 0.070645, "volume": 1887827.0}, {"date": "2022-07-19", "close": 0.07164, "volume": 376884.0}, {"date": "2022-07-21", "close": 0.06965, "volume": 120603.0}, {"date": "2022-07-22", "close": 0.07761, "volume": 119437.0}, {"date": "2022-07-25", "close": 0.076615, "volume": 66664.0}, {"date": "2022-07-26", "close": 0.074625, "volume": 10590.0}, {"date": "2022-07-27", "close": 0.07761, "volume": 350553.0}, {"date": "2022-07-28", "close": 0.07761, "volume": 14260.0}, {"date": "2022-07-29", "close": 0.08756, "volume": 173085.0}, {"date": "2022-08-01", "close": 0.08955, "volume": 10050.0}, {"date": "2022-08-02", "close": 0.08955, "volume": 97258.0}, {"date": "2022-08-03", "close": 0.08955, "volume": 42186.0}, {"date": "2022-08-04", "close": 0.08557, "volume": 48247.0}, {"date": "2022-08-05", "close": 0.086565, "volume": 36677.0}, {"date": "2022-08-08", "close": 0.0796, "volume": 12953.0}, {"date": "2022-08-11", "close": 0.08955, "volume": 614252.0}, {"date": "2022-08-15", "close": 0.086565, "volume": 23547.0}, {"date": "2022-08-17", "close": 0.08955, "volume": 279899.0}, {"date": "2022-08-18", "close": 0.088555, "volume": 186990.0}, {"date": "2022-08-19", "close": 0.082585, "volume": 22136.0}, {"date": "2022-08-22", "close": 0.07761, "volume": 196452.0}, {"date": "2022-08-23", "close": 0.076615, "volume": 66150.0}, {"date": "2022-08-24", "close": 0.07761, "volume": 204135.0}, {"date": "2022-08-25", "close": 0.0796, "volume": 149598.0}, {"date": "2022-08-26", "close": 0.0796, "volume": 2.0}, {"date": "2022-08-29", "close": 0.084575, "volume": 135216.0}, {"date": "2022-08-30", "close": 0.086565, "volume": 20101.0}, {"date": "2022-08-31", "close": 0.084575, "volume": 143575.0}, {"date": "2022-09-01", "close": 0.07562, "volume": 218659.0}, {"date": "2022-09-05", "close": 0.07562, "volume": 12469.0}, {"date": "2022-09-06", "close": 0.072635, "volume": 76382.0}, {"date": "2022-09-07", "close": 0.07761, "volume": 42807.0}, {"date": "2022-09-09", "close": 0.076615, "volume": 183200.0}, {"date": "2022-09-12", "close": 0.06965, "volume": 156863.0}, {"date": "2022-09-13", "close": 0.072635, "volume": 253602.0}, {"date": "2022-09-15", "close": 0.07562, "volume": 581513.0}, {"date": "2022-09-16", "close": 0.074625, "volume": 91457.0}, {"date": "2022-09-19", "close": 0.070645, "volume": 217796.0}, {"date": "2022-09-20", "close": 0.07363, "volume": 100503.0}, {"date": "2022-09-26", "close": 0.070645, "volume": 12563.0}, {"date": "2022-09-28", "close": 0.076615, "volume": 4324.0}, {"date": "2022-09-29", "close": 0.07562, "volume": 201352.0}, {"date": "2022-09-30", "close": 0.07562, "volume": 85427.0}, {"date": "2022-10-04", "close": 0.082585, "volume": 275659.0}, {"date": "2022-10-05", "close": 0.078605, "volume": 128093.0}, {"date": "2022-10-06", "close": 0.0796, "volume": 58291.0}, {"date": "2022-10-07", "close": 0.0796, "volume": 106442.0}, {"date": "2022-10-12", "close": 0.074625, "volume": 50251.0}, {"date": "2022-10-13", "close": 0.074625, "volume": 20101.0}, {"date": "2022-10-14", "close": 0.074625, "volume": 17433.0}, {"date": "2022-10-17", "close": 0.06965, "volume": 36105.0}, {"date": "2022-10-20", "close": 0.070645, "volume": 837.0}, {"date": "2022-10-21", "close": 0.070645, "volume": 20440.0}, {"date": "2022-10-25", "close": 0.070645, "volume": 170419.0}, {"date": "2022-10-26", "close": 0.068655, "volume": 7071384.0}, {"date": "2022-10-27", "close": 0.068655, "volume": 150754.0}, {"date": "2022-10-28", "close": 0.06965, "volume": 7035.0}, {"date": "2022-10-31", "close": 0.068655, "volume": 193677.0}, {"date": "2022-11-02", "close": 0.06567, "volume": 512778.0}, {"date": "2022-11-03", "close": 0.062685, "volume": 155779.0}, {"date": "2022-11-04", "close": 0.062685, "volume": 158603.0}, {"date": "2022-11-08", "close": 0.066665, "volume": 417061.0}, {"date": "2022-11-09", "close": 0.06766, "volume": 50240.0}, {"date": "2022-11-10", "close": 0.0597, "volume": 196877.0}, {"date": "2022-11-11", "close": 0.06368, "volume": 267411.0}, {"date": "2022-11-14", "close": 0.06368, "volume": 114070.0}, {"date": "2022-11-15", "close": 0.06368, "volume": 58611.0}, {"date": "2022-11-16", "close": 0.068655, "volume": 471540.0}, {"date": "2022-11-17", "close": 0.068655, "volume": 249132.0}, {"date": "2022-11-18", "close": 0.06965, "volume": 13316.0}, {"date": "2022-11-21", "close": 0.06965, "volume": 28643.0}, {"date": "2022-11-22", "close": 0.068655, "volume": 22613.0}, {"date": "2022-11-23", "close": 0.06965, "volume": 275518.0}, {"date": "2022-11-24", "close": 0.06766, "volume": 171106.0}, {"date": "2022-11-28", "close": 0.06965, "volume": 234472.0}, {"date": "2022-11-29", "close": 0.074625, "volume": 123594.0}, {"date": "2022-11-30", "close": 0.074625, "volume": 350526.0}, {"date": "2022-12-01", "close": 0.064675, "volume": 11116.0}, {"date": "2022-12-02", "close": 0.06965, "volume": 2957.0}, {"date": "2022-12-06", "close": 0.06965, "volume": 50251.0}, {"date": "2022-12-07", "close": 0.06965, "volume": 45226.0}, {"date": "2022-12-09", "close": 0.06965, "volume": 100694.0}, {"date": "2022-12-12", "close": 0.06368, "volume": 40502.0}, {"date": "2022-12-13", "close": 0.06169, "volume": 15490.0}, {"date": "2022-12-14", "close": 0.064675, "volume": 168194.0}, {"date": "2022-12-15", "close": 0.068655, "volume": 242252.0}, {"date": "2022-12-16", "close": 0.062685, "volume": 913239.0}, {"date": "2022-12-19", "close": 0.058705, "volume": 98492.0}, {"date": "2022-12-20", "close": 0.0597, "volume": 145496.0}, {"date": "2022-12-21", "close": 0.062685, "volume": 464322.0}, {"date": "2022-12-22", "close": 0.056715, "volume": 71357.0}, {"date": "2022-12-23", "close": 0.06169, "volume": 93371.0}, {"date": "2022-12-28", "close": 0.052735, "volume": 689339.0}, {"date": "2022-12-30", "close": 0.05174, "volume": 9663.0}, {"date": "2023-01-03", "close": 0.05174, "volume": 5694.0}, {"date": "2023-01-06", "close": 0.05174, "volume": 65482.0}, {"date": "2023-01-09", "close": 0.054725, "volume": 9140.0}, {"date": "2023-01-10", "close": 0.048755, "volume": 1243184.0}, {"date": "2023-01-11", "close": 0.04975, "volume": 303167.0}, {"date": "2023-01-12", "close": 0.050745, "volume": 69907.0}, {"date": "2023-01-13", "close": 0.048755, "volume": 186000.0}, {"date": "2023-01-16", "close": 0.048755, "volume": 69040.0}, {"date": "2023-01-17", "close": 0.04975, "volume": 20101.0}, {"date": "2023-01-18", "close": 0.054725, "volume": 58002.0}, {"date": "2023-01-19", "close": 0.05373, "volume": 1970.0}, {"date": "2023-01-23", "close": 0.05373, "volume": 169046.0}, {"date": "2023-01-24", "close": 0.0597, "volume": 972967.0}, {"date": "2023-01-25", "close": 0.0597, "volume": 15746.0}, {"date": "2023-01-27", "close": 0.058705, "volume": 4308.0}, {"date": "2023-01-30", "close": 0.0597, "volume": 135926.0}, {"date": "2023-01-31", "close": 0.062685, "volume": 117707.0}, {"date": "2023-02-01", "close": 0.062685, "volume": 10313.0}, {"date": "2023-02-02", "close": 0.062685, "volume": 50251.0}, {"date": "2023-02-03", "close": 0.062685, "volume": 157186.0}, {"date": "2023-02-07", "close": 0.054725, "volume": 216506.0}, {"date": "2023-02-08", "close": 0.054725, "volume": 409627.0}, {"date": "2023-02-09", "close": 0.050745, "volume": 65812.0}, {"date": "2023-02-10", "close": 0.050745, "volume": 28475.0}, {"date": "2023-02-13", "close": 0.050745, "volume": 40535.0}, {"date": "2023-02-14", "close": 0.04975, "volume": 158542.0}, {"date": "2023-02-16", "close": 0.04975, "volume": 19095.0}, {"date": "2023-02-17", "close": 0.04975, "volume": 50251.0}, {"date": "2023-02-20", "close": 0.050745, "volume": 20124.0}, {"date": "2023-02-21", "close": 0.04975, "volume": 457263.0}, {"date": "2023-02-22", "close": 0.050745, "volume": 196003.0}, {"date": "2023-02-23", "close": 0.05174, "volume": 22190.0}, {"date": "2023-02-24", "close": 0.05174, "volume": 483570.0}, {"date": "2023-02-27", "close": 0.04975, "volume": 325703.0}, {"date": "2023-02-28", "close": 0.05373, "volume": 16558.0}, {"date": "2023-03-01", "close": 0.05174, "volume": 50992.0}, {"date": "2023-03-02", "close": 0.048755, "volume": 169233.0}, {"date": "2023-03-06", "close": 0.048755, "volume": 644850.0}, {"date": "2023-03-07", "close": 0.04975, "volume": 12786978.0}, {"date": "2023-03-09", "close": 0.05373, "volume": 50253.0}, {"date": "2023-03-10", "close": 0.05373, "volume": 325384.0}, {"date": "2023-03-14", "close": 0.048755, "volume": 422283.0}, {"date": "2023-03-15", "close": 0.048755, "volume": 28643.0}, {"date": "2023-03-16", "close": 0.048755, "volume": 12329.0}, {"date": "2023-03-17", "close": 0.048755, "volume": 4101.0}, {"date": "2023-03-22", "close": 0.048755, "volume": 101328.0}, {"date": "2023-03-23", "close": 0.04975, "volume": 162308.0}, {"date": "2023-03-27", "close": 0.044775, "volume": 207188.0}, {"date": "2023-03-28", "close": 0.048755, "volume": 15075.0}, {"date": "2023-03-29", "close": 0.04577, "volume": 370553.0}, {"date": "2023-03-30", "close": 0.04577, "volume": 2312.0}, {"date": "2023-03-31", "close": 0.042785, "volume": 228830.0}, {"date": "2023-04-03", "close": 0.04179, "volume": 47014.0}, {"date": "2023-04-04", "close": 0.040795, "volume": 690163.0}, {"date": "2023-04-05", "close": 0.044775, "volume": 190704.0}, {"date": "2023-04-11", "close": 0.044775, "volume": 20201.0}, {"date": "2023-04-12", "close": 0.044775, "volume": 50374.0}, {"date": "2023-04-13", "close": 0.04179, "volume": 17745.0}, {"date": "2023-04-14", "close": 0.04179, "volume": 9950.0}, {"date": "2023-04-17", "close": 0.04577, "volume": 358489.0}, {"date": "2023-04-19", "close": 0.044775, "volume": 10050.0}, {"date": "2023-04-20", "close": 0.044775, "volume": 324592.0}, {"date": "2023-04-21", "close": 0.044775, "volume": 7731.0}, {"date": "2023-04-24", "close": 0.044775, "volume": 483211.0}, {"date": "2023-04-26", "close": 0.044775, "volume": 56637.0}, {"date": "2023-04-27", "close": 0.044775, "volume": 282087.0}, {"date": "2023-04-28", "close": 0.048755, "volume": 1272982.0}, {"date": "2023-05-01", "close": 0.044775, "volume": 1729826.0}, {"date": "2023-05-02", "close": 0.04975, "volume": 333026.0}, {"date": "2023-05-03", "close": 0.046765, "volume": 281646.0}, {"date": "2023-05-04", "close": 0.04577, "volume": 402010.0}, {"date": "2023-05-05", "close": 0.044775, "volume": 1857747.0}, {"date": "2023-05-08", "close": 0.048755, "volume": 34021.0}, {"date": "2023-05-09", "close": 0.048755, "volume": 368844.0}, {"date": "2023-05-10", "close": 0.04577, "volume": 370267.0}, {"date": "2023-05-11", "close": 0.042785, "volume": 335168.0}, {"date": "2023-05-12", "close": 0.040795, "volume": 431609.0}, {"date": "2023-05-16", "close": 0.042785, "volume": 191312.0}, {"date": "2023-05-18", "close": 0.046765, "volume": 80402.0}, {"date": "2023-05-19", "close": 0.046765, "volume": 492571.0}, {"date": "2023-05-22", "close": 0.04378, "volume": 119738.0}, {"date": "2023-05-23", "close": 0.044775, "volume": 4355.0}, {"date": "2023-05-24", "close": 0.044775, "volume": 517588.0}, {"date": "2023-05-25", "close": 0.048755, "volume": 122281.0}, {"date": "2023-05-26", "close": 0.048755, "volume": 564270.0}, {"date": "2023-05-30", "close": 0.048755, "volume": 160804.0}, {"date": "2023-05-31", "close": 0.048755, "volume": 226130.0}, {"date": "2023-06-01", "close": 0.04975, "volume": 450213.0}, {"date": "2023-06-02", "close": 0.04975, "volume": 160664.0}, {"date": "2023-06-05", "close": 0.050745, "volume": 347125.0}, {"date": "2023-06-07", "close": 0.046765, "volume": 46434.0}, {"date": "2023-06-08", "close": 0.04975, "volume": 213860.0}, {"date": "2023-06-09", "close": 0.05373, "volume": 459459.0}, {"date": "2023-06-13", "close": 0.054725, "volume": 746493.0}, {"date": "2023-06-14", "close": 0.05174, "volume": 312140.0}, {"date": "2023-06-15", "close": 0.050745, "volume": 230754.0}, {"date": "2023-06-16", "close": 0.04975, "volume": 137953.0}, {"date": "2023-06-19", "close": 0.050745, "volume": 631982.0}, {"date": "2023-06-20", "close": 0.04975, "volume": 196520.0}, {"date": "2023-06-21", "close": 0.04975, "volume": 20690.0}, {"date": "2023-06-22", "close": 0.04975, "volume": 193971.0}, {"date": "2023-06-23", "close": 0.04975, "volume": 1005028.0}, {"date": "2023-06-26", "close": 0.046765, "volume": 242790.0}, {"date": "2023-06-27", "close": 0.04776, "volume": 366838.0}, {"date": "2023-06-28", "close": 0.044775, "volume": 65239.0}, {"date": "2023-06-29", "close": 0.046765, "volume": 406180.0}, {"date": "2023-06-30", "close": 0.04975, "volume": 90123.0}, {"date": "2023-07-04", "close": 0.048755, "volume": 5025.0}, {"date": "2023-07-05", "close": 0.04975, "volume": 40.0}, {"date": "2023-07-06", "close": 0.04776, "volume": 177088.0}, {"date": "2023-07-07", "close": 0.044775, "volume": 299917.0}, {"date": "2023-07-10", "close": 0.044775, "volume": 17588.0}, {"date": "2023-07-12", "close": 0.04378, "volume": 51788.0}, {"date": "2023-07-13", "close": 0.044775, "volume": 1304393.0}, {"date": "2023-07-14", "close": 0.05373, "volume": 221106.0}, {"date": "2023-07-17", "close": 0.054725, "volume": 566845.0}, {"date": "2023-07-18", "close": 0.05572, "volume": 130877.0}, {"date": "2023-07-19", "close": 0.0597, "volume": 200781.0}, {"date": "2023-07-20", "close": 0.060695, "volume": 353986.0}, {"date": "2023-07-21", "close": 0.060695, "volume": 100503.0}, {"date": "2023-07-24", "close": 0.0601975, "volume": 308679.0}, {"date": "2023-07-25", "close": 0.062685, "volume": 618902.0}, {"date": "2023-07-26", "close": 0.06368, "volume": 96540.0}, {"date": "2023-07-27", "close": 0.06368, "volume": 95917.0}, {"date": "2023-07-28", "close": 0.062685, "volume": 144320.0}, {"date": "2023-07-31", "close": 0.064675, "volume": 538708.0}, {"date": "2023-08-01", "close": 0.064675, "volume": 114105.0}, {"date": "2023-08-02", "close": 0.064675, "volume": 32817.0}, {"date": "2023-08-03", "close": 0.060695, "volume": 417020.0}, {"date": "2023-08-04", "close": 0.064675, "volume": 327404.0}, {"date": "2023-08-07", "close": 0.0597, "volume": 2412.0}, {"date": "2023-08-08", "close": 0.04975, "volume": 139818.0}, {"date": "2023-08-09", "close": 0.04975, "volume": 2528.0}, {"date": "2023-08-11", "close": 0.05572, "volume": 90629.0}, {"date": "2023-08-14", "close": 0.05572, "volume": 40134.0}, {"date": "2023-08-16", "close": 0.04975, "volume": 40293.0}, {"date": "2023-08-17", "close": 0.04975, "volume": 30054.0}, {"date": "2023-08-18", "close": 0.05373, "volume": 60210.0}, {"date": "2023-08-30", "close": 0.050745, "volume": 66273.0}, {"date": "2023-08-31", "close": 0.050745, "volume": 71358.0}, {"date": "2023-09-01", "close": 0.05174, "volume": 100503.0}, {"date": "2023-09-04", "close": 0.05174, "volume": 50251.0}, {"date": "2023-09-05", "close": 0.050745, "volume": 1723.0}, {"date": "2023-09-07", "close": 0.04975, "volume": 66427.0}, {"date": "2023-09-11", "close": 0.04975, "volume": 30151.0}, {"date": "2023-09-13", "close": 0.04975, "volume": 2514.0}, {"date": "2023-09-14", "close": 0.04975, "volume": 129982.0}, {"date": "2023-09-15", "close": 0.04776, "volume": 62983.0}, {"date": "2023-09-21", "close": 0.04776, "volume": 122277.0}, {"date": "2023-09-26", "close": 0.04577, "volume": 267396.0}, {"date": "2023-09-27", "close": 0.04378, "volume": 114811.0}, {"date": "2023-09-28", "close": 0.050745, "volume": 208202.0}, {"date": "2023-09-29", "close": 0.05572, "volume": 312351.0}, {"date": "2023-10-02", "close": 0.046765, "volume": 567170.0}, {"date": "2023-10-04", "close": 0.042785, "volume": 342321.0}, {"date": "2023-10-05", "close": 0.042785, "volume": 39430.0}, {"date": "2023-10-06", "close": 0.04776, "volume": 204522.0}, {"date": "2023-10-11", "close": 0.04577, "volume": 125135.0}, {"date": "2023-10-12", "close": 0.042785, "volume": 150243.0}, {"date": "2023-10-13", "close": 0.04, "volume": 87518.0}, {"date": "2023-10-17", "close": 0.04, "volume": 351958.0}, {"date": "2023-10-19", "close": 0.044, "volume": 28222.0}, {"date": "2023-10-20", "close": 0.041, "volume": 11928.0}, {"date": "2023-10-23", "close": 0.041, "volume": 13885.0}, {"date": "2023-10-24", "close": 0.041, "volume": 22691.0}, {"date": "2023-10-25", "close": 0.039, "volume": 1581820.0}, {"date": "2023-10-30", "close": 0.04, "volume": 13700.0}, {"date": "2023-10-31", "close": 0.041, "volume": 235000.0}, {"date": "2023-11-01", "close": 0.04, "volume": 55120.0}, {"date": "2023-11-06", "close": 0.043, "volume": 62888.0}, {"date": "2023-11-07", "close": 0.043, "volume": 50102.0}, {"date": "2023-11-09", "close": 0.04, "volume": 146679.0}, {"date": "2023-11-10", "close": 0.044, "volume": 155520.0}, {"date": "2023-11-13", "close": 0.037, "volume": 146866.0}, {"date": "2023-11-14", "close": 0.036, "volume": 367163.0}, {"date": "2023-11-15", "close": 0.038, "volume": 142974.0}, {"date": "2023-11-16", "close": 0.0355, "volume": 149451.0}, {"date": "2023-11-17", "close": 0.036, "volume": 69657.0}, {"date": "2023-11-20", "close": 0.035, "volume": 19392.0}, {"date": "2023-11-22", "close": 0.04, "volume": 430000.0}, {"date": "2023-11-23", "close": 0.039, "volume": 234999.0}, {"date": "2023-11-27", "close": 0.037, "volume": 215799.0}, {"date": "2023-11-28", "close": 0.037, "volume": 94453.0}, {"date": "2023-11-29", "close": 0.035, "volume": 965941.0}, {"date": "2023-11-30", "close": 0.037, "volume": 88880.0}, {"date": "2023-12-01", "close": 0.035, "volume": 50000.0}, {"date": "2023-12-04", "close": 0.036, "volume": 3200.0}, {"date": "2023-12-05", "close": 0.035, "volume": 660311.0}, {"date": "2023-12-06", "close": 0.031, "volume": 49719.0}, {"date": "2023-12-07", "close": 0.039, "volume": 165361.0}, {"date": "2023-12-08", "close": 0.035, "volume": 446600.0}, {"date": "2023-12-11", "close": 0.035, "volume": 10000.0}, {"date": "2023-12-12", "close": 0.033, "volume": 130431.0}, {"date": "2023-12-13", "close": 0.033, "volume": 508494.0}, {"date": "2023-12-14", "close": 0.035, "volume": 577672.0}, {"date": "2023-12-15", "close": 0.035, "volume": 668117.0}, {"date": "2023-12-18", "close": 0.035, "volume": 36229.0}, {"date": "2023-12-20", "close": 0.035, "volume": 100297.0}, {"date": "2023-12-21", "close": 0.035, "volume": 80.0}, {"date": "2023-12-22", "close": 0.035, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.033, "volume": 16859.0}, {"date": "2023-12-29", "close": 0.032, "volume": 31979.0}, {"date": "2024-01-02", "close": 0.0325, "volume": 92091.0}, {"date": "2024-01-03", "close": 0.029, "volume": 1292547.0}, {"date": "2024-01-10", "close": 0.029, "volume": 70000.0}, {"date": "2024-01-11", "close": 0.029, "volume": 256053.0}, {"date": "2024-01-12", "close": 0.029, "volume": 127651.0}, {"date": "2024-01-16", "close": 0.028, "volume": 17537.0}, {"date": "2024-01-17", "close": 0.028, "volume": 175099.0}, {"date": "2024-01-18", "close": 0.026, "volume": 20000.0}, {"date": "2024-01-19", "close": 0.029, "volume": 376711.0}, {"date": "2024-01-22", "close": 0.032, "volume": 455399.0}, {"date": "2024-01-24", "close": 0.03, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.029, "volume": 86294.0}, {"date": "2024-01-29", "close": 0.029, "volume": 125486.0}, {"date": "2024-01-30", "close": 0.029, "volume": 50821.0}, {"date": "2024-01-31", "close": 0.028, "volume": 448578.0}, {"date": "2024-02-01", "close": 0.028, "volume": 3950.0}, {"date": "2024-02-02", "close": 0.029, "volume": 439578.0}, {"date": "2024-02-05", "close": 0.025, "volume": 297985.0}, {"date": "2024-02-06", "close": 0.03, "volume": 49897.0}, {"date": "2024-02-07", "close": 0.029, "volume": 200819.0}, {"date": "2024-02-08", "close": 0.025, "volume": 132933.0}, {"date": "2024-02-09", "close": 0.027, "volume": 90000.0}, {"date": "2024-02-12", "close": 0.025, "volume": 47451.0}, {"date": "2024-02-13", "close": 0.025, "volume": 804023.0}, {"date": "2024-02-14", "close": 0.024, "volume": 1286273.0}, {"date": "2024-02-16", "close": 0.025, "volume": 400000.0}, {"date": "2024-02-19", "close": 0.026, "volume": 351528.0}, {"date": "2024-02-20", "close": 0.028, "volume": 345181.0}, {"date": "2024-02-21", "close": 0.029, "volume": 2369362.0}, {"date": "2024-02-22", "close": 0.028, "volume": 725265.0}, {"date": "2024-02-26", "close": 0.029, "volume": 100254.0}, {"date": "2024-02-27", "close": 0.028, "volume": 1400650.0}, {"date": "2024-02-28", "close": 0.027, "volume": 837.0}, {"date": "2024-02-29", "close": 0.026, "volume": 749231.0}, {"date": "2024-03-05", "close": 0.026, "volume": 108481.0}, {"date": "2024-03-07", "close": 0.025, "volume": 153182.0}, {"date": "2024-03-11", "close": 0.024, "volume": 18216.0}, {"date": "2024-03-12", "close": 0.025, "volume": 350197.0}, {"date": "2024-03-13", "close": 0.025, "volume": 139662.0}, {"date": "2024-03-14", "close": 0.025, "volume": 33917.0}, {"date": "2024-03-15", "close": 0.025, "volume": 809602.0}, {"date": "2024-03-18", "close": 0.024, "volume": 284361.0}, {"date": "2024-03-19", "close": 0.02, "volume": 700893.0}, {"date": "2024-03-21", "close": 0.02, "volume": 60000.0}, {"date": "2024-03-22", "close": 0.02, "volume": 162125.0}, {"date": "2024-03-25", "close": 0.02, "volume": 20599.0}, {"date": "2024-03-26", "close": 0.023, "volume": 241216.0}, {"date": "2024-03-27", "close": 0.021, "volume": 1220724.0}, {"date": "2024-03-28", "close": 0.023, "volume": 400200.0}, {"date": "2024-04-02", "close": 0.021, "volume": 18294.0}, {"date": "2024-04-03", "close": 0.02, "volume": 1228972.0}, {"date": "2024-04-04", "close": 0.02, "volume": 29313.0}, {"date": "2024-04-05", "close": 0.019, "volume": 191438.0}, {"date": "2024-04-09", "close": 0.021, "volume": 177641.0}, {"date": "2024-04-11", "close": 0.02, "volume": 83.0}, {"date": "2024-04-16", "close": 0.021, "volume": 104000.0}, {"date": "2024-04-17", "close": 0.027, "volume": 177150.0}, {"date": "2024-04-18", "close": 0.029, "volume": 862962.0}, {"date": "2024-04-22", "close": 0.029, "volume": 194697.0}, {"date": "2024-04-23", "close": 0.025, "volume": 180847.0}, {"date": "2024-04-26", "close": 0.028, "volume": 131307.0}, {"date": "2024-04-30", "close": 0.022, "volume": 21457.0}, {"date": "2024-05-01", "close": 0.03, "volume": 819153.0}, {"date": "2024-05-02", "close": 0.03, "volume": 172457.0}, {"date": "2024-05-03", "close": 0.027, "volume": 219272.0}, {"date": "2024-05-07", "close": 0.022, "volume": 698745.0}, {"date": "2024-05-10", "close": 0.022, "volume": 757000.0}, {"date": "2024-05-13", "close": 0.022, "volume": 2525.0}, {"date": "2024-05-14", "close": 0.022, "volume": 50699.0}, {"date": "2024-05-15", "close": 0.022, "volume": 64616.0}, {"date": "2024-05-16", "close": 0.025, "volume": 193736.0}, {"date": "2024-05-22", "close": 0.021, "volume": 191578.0}, {"date": "2024-05-23", "close": 0.025, "volume": 15.0}, {"date": "2024-05-24", "close": 0.025, "volume": 221281.0}, {"date": "2024-05-27", "close": 0.025, "volume": 8.0}, {"date": "2024-05-28", "close": 0.022, "volume": 5000.0}, {"date": "2024-05-30", "close": 0.024, "volume": 84983.0}, {"date": "2024-05-31", "close": 0.027, "volume": 34867.0}, {"date": "2024-06-03", "close": 0.029, "volume": 368119.0}, {"date": "2024-06-04", "close": 0.029, "volume": 180509.0}, {"date": "2024-06-05", "close": 0.029, "volume": 153848.0}, {"date": "2024-06-06", "close": 0.028, "volume": 54000.0}, {"date": "2024-06-07", "close": 0.029, "volume": 12924.0}, {"date": "2024-06-11", "close": 0.027, "volume": 4597158.0}, {"date": "2024-06-12", "close": 0.024, "volume": 2000.0}, {"date": "2024-06-13", "close": 0.025, "volume": 5000.0}, {"date": "2024-06-14", "close": 0.028, "volume": 15238.0}, {"date": "2024-06-17", "close": 0.024, "volume": 5698063.0}, {"date": "2024-06-18", "close": 0.025, "volume": 195037.0}, {"date": "2024-06-19", "close": 0.025, "volume": 15000.0}, {"date": "2024-06-20", "close": 0.025, "volume": 7085.0}, {"date": "2024-06-21", "close": 0.023, "volume": 467352.0}, {"date": "2024-06-24", "close": 0.023, "volume": 33785.0}, {"date": "2024-06-25", "close": 0.022, "volume": 433457.0}, {"date": "2024-06-26", "close": 0.022, "volume": 666882.0}, {"date": "2024-06-28", "close": 0.022, "volume": 685035.0}, {"date": "2024-07-04", "close": 0.02, "volume": 435985.0}, {"date": "2024-07-15", "close": 0.032, "volume": 122083.0}, {"date": "2024-07-16", "close": 0.04, "volume": 483629.0}, {"date": "2024-07-17", "close": 0.035, "volume": 393236.0}, {"date": "2024-07-18", "close": 0.037, "volume": 27495.0}, {"date": "2024-07-19", "close": 0.035, "volume": 2583.0}, {"date": "2024-07-22", "close": 0.035, "volume": 8657.0}, {"date": "2024-07-24", "close": 0.035, "volume": 288213.0}, {"date": "2024-07-29", "close": 0.032, "volume": 28630.0}, {"date": "2024-07-30", "close": 0.031, "volume": 36841.0}, {"date": "2024-07-31", "close": 0.031, "volume": 105865.0}, {"date": "2024-08-02", "close": 0.031, "volume": 24414.0}, {"date": "2024-08-05", "close": 0.031, "volume": 61757.0}, {"date": "2024-08-06", "close": 0.03, "volume": 63606.0}, {"date": "2024-08-07", "close": 0.028, "volume": 45535.0}, {"date": "2024-08-12", "close": 0.03, "volume": 180868.0}, {"date": "2024-08-13", "close": 0.036, "volume": 491785.0}, {"date": "2024-08-14", "close": 0.036, "volume": 17500.0}, {"date": "2024-08-15", "close": 0.036, "volume": 155513.0}, {"date": "2024-08-16", "close": 0.036, "volume": 358.0}, {"date": "2024-08-20", "close": 0.032, "volume": 73029.0}, {"date": "2024-08-21", "close": 0.036, "volume": 34027.0}, {"date": "2024-08-22", "close": 0.037, "volume": 699959.0}, {"date": "2024-08-23", "close": 0.04, "volume": 149294.0}, {"date": "2024-08-26", "close": 0.04, "volume": 72975.0}, {"date": "2024-08-27", "close": 0.039, "volume": 96.0}, {"date": "2024-08-28", "close": 0.035, "volume": 518325.0}, {"date": "2024-08-29", "close": 0.042, "volume": 40000.0}, {"date": "2024-08-30", "close": 0.042, "volume": 500642.0}, {"date": "2024-09-03", "close": 0.036, "volume": 497827.0}, {"date": "2024-09-04", "close": 0.033, "volume": 106363.0}, {"date": "2024-09-05", "close": 0.032, "volume": 574223.0}, {"date": "2024-09-06", "close": 0.033, "volume": 622365.0}, {"date": "2024-09-09", "close": 0.034, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.046, "volume": 880678.0}, {"date": "2024-09-13", "close": 0.046, "volume": 582149.0}, {"date": "2024-09-16", "close": 0.045, "volume": 46021.0}, {"date": "2024-09-17", "close": 0.046, "volume": 62247.0}, {"date": "2024-09-19", "close": 0.045, "volume": 309157.0}, {"date": "2024-09-23", "close": 0.045, "volume": 237739.0}, {"date": "2024-09-24", "close": 0.045, "volume": 28000.0}, {"date": "2024-09-25", "close": 0.044, "volume": 210543.0}, {"date": "2024-09-26", "close": 0.047, "volume": 587357.0}, {"date": "2024-09-27", "close": 0.052, "volume": 533110.0}, {"date": "2024-09-30", "close": 0.051, "volume": 535234.0}, {"date": "2024-10-01", "close": 0.05, "volume": 234045.0}, {"date": "2024-10-02", "close": 0.05, "volume": 87564.0}, {"date": "2024-10-04", "close": 0.05, "volume": 177584.0}, {"date": "2024-10-07", "close": 0.05, "volume": 106654.0}, {"date": "2024-10-08", "close": 0.056, "volume": 84549.0}, {"date": "2024-10-09", "close": 0.058, "volume": 83139.0}, {"date": "2024-10-10", "close": 0.056, "volume": 99531.0}, {"date": "2024-10-11", "close": 0.053, "volume": 175000.0}, {"date": "2024-10-14", "close": 0.057, "volume": 194844.0}, {"date": "2024-10-15", "close": 0.063, "volume": 556638.0}, {"date": "2024-10-16", "close": 0.064, "volume": 111626.0}, {"date": "2024-10-17", "close": 0.06, "volume": 179319.0}, {"date": "2024-10-18", "close": 0.063, "volume": 30925.0}, {"date": "2024-10-21", "close": 0.061, "volume": 112810.0}, {"date": "2024-10-22", "close": 0.056, "volume": 403404.0}, {"date": "2024-10-24", "close": 0.056, "volume": 459185.0}, {"date": "2024-10-25", "close": 0.057, "volume": 25400.0}, {"date": "2024-10-28", "close": 0.053, "volume": 943488.0}, {"date": "2024-10-29", "close": 0.053, "volume": 145328.0}, {"date": "2024-10-31", "close": 0.049, "volume": 7928.0}, {"date": "2024-11-01", "close": 0.05, "volume": 597163.0}, {"date": "2024-11-04", "close": 0.046, "volume": 877463.0}, {"date": "2024-11-05", "close": 0.046, "volume": 195067.0}, {"date": "2024-11-07", "close": 0.048, "volume": 74285.0}, {"date": "2024-11-08", "close": 0.051, "volume": 10699.0}, {"date": "2024-11-11", "close": 0.045, "volume": 515179.0}, {"date": "2024-11-12", "close": 0.046, "volume": 445447.0}, {"date": "2024-11-13", "close": 0.046, "volume": 234595.0}, {"date": "2024-11-14", "close": 0.048, "volume": 40436.0}, {"date": "2024-11-15", "close": 0.048, "volume": 90116.0}, {"date": "2024-11-18", "close": 0.048, "volume": 65709.0}, {"date": "2024-11-19", "close": 0.048, "volume": 369850.0}, {"date": "2024-11-20", "close": 0.0485, "volume": 91377.0}, {"date": "2024-11-21", "close": 0.049, "volume": 545712.0}, {"date": "2024-11-22", "close": 0.048, "volume": 30000.0}, {"date": "2024-11-25", "close": 0.044, "volume": 831964.0}, {"date": "2024-11-26", "close": 0.047, "volume": 204870.0}, {"date": "2024-11-27", "close": 0.046, "volume": 20000.0}, {"date": "2024-11-28", "close": 0.043, "volume": 278672.0}, {"date": "2024-12-02", "close": 0.043, "volume": 3618.0}, {"date": "2024-12-03", "close": 0.042, "volume": 234953.0}, {"date": "2024-12-04", "close": 0.039, "volume": 396094.0}, {"date": "2024-12-05", "close": 0.04, "volume": 26428.0}, {"date": "2024-12-06", "close": 0.042, "volume": 39958.0}, {"date": "2024-12-10", "close": 0.041, "volume": 37775.0}, {"date": "2024-12-12", "close": 0.041, "volume": 27000.0}, {"date": "2024-12-13", "close": 0.04, "volume": 162811.0}, {"date": "2024-12-16", "close": 0.039, "volume": 112460.0}, {"date": "2024-12-17", "close": 0.04, "volume": 89105.0}, {"date": "2024-12-18", "close": 0.04, "volume": 800.0}, {"date": "2024-12-19", "close": 0.041, "volume": 88132.0}, {"date": "2024-12-20", "close": 0.037, "volume": 138402.0}, {"date": "2024-12-23", "close": 0.036, "volume": 339600.0}, {"date": "2025-01-02", "close": 0.039, "volume": 938.0}, {"date": "2025-01-06", "close": 0.036, "volume": 314567.0}, {"date": "2025-01-07", "close": 0.036, "volume": 21750.0}, {"date": "2025-01-13", "close": 0.038, "volume": 17913.0}, {"date": "2025-01-14", "close": 0.038, "volume": 5385.0}, {"date": "2025-01-15", "close": 0.04, "volume": 65000.0}, {"date": "2025-01-16", "close": 0.043, "volume": 34299.0}, {"date": "2025-01-17", "close": 0.048, "volume": 152673.0}, {"date": "2025-01-20", "close": 0.041, "volume": 298649.0}, {"date": "2025-01-22", "close": 0.045, "volume": 373542.0}, {"date": "2025-01-23", "close": 0.045, "volume": 437.0}, {"date": "2025-01-24", "close": 0.04, "volume": 12724.0}, {"date": "2025-01-28", "close": 0.04, "volume": 21611.0}, {"date": "2025-01-29", "close": 0.038, "volume": 105162.0}, {"date": "2025-01-30", "close": 0.038, "volume": 14216.0}, {"date": "2025-02-03", "close": 0.037, "volume": 295249.0}, {"date": "2025-02-04", "close": 0.037, "volume": 23476.0}, {"date": "2025-02-05", "close": 0.039, "volume": 103042.0}, {"date": "2025-02-07", "close": 0.04, "volume": 407737.0}, {"date": "2025-02-11", "close": 0.038, "volume": 46140.0}, {"date": "2025-02-12", "close": 0.039, "volume": 94613.0}, {"date": "2025-02-13", "close": 0.039, "volume": 25318.0}, {"date": "2025-02-14", "close": 0.037, "volume": 323081.0}, {"date": "2025-02-17", "close": 0.039, "volume": 16489.0}, {"date": "2025-02-18", "close": 0.038, "volume": 5272.0}, {"date": "2025-02-19", "close": 0.038, "volume": 27433.0}, {"date": "2025-02-20", "close": 0.037, "volume": 184666.0}, {"date": "2025-02-21", "close": 0.037, "volume": 180000.0}, {"date": "2025-02-24", "close": 0.036, "volume": 150222.0}, {"date": "2025-02-25", "close": 0.036, "volume": 15440.0}, {"date": "2025-02-26", "close": 0.036, "volume": 167254.0}, {"date": "2025-02-27", "close": 0.033, "volume": 230000.0}, {"date": "2025-02-28", "close": 0.0325, "volume": 443301.0}, {"date": "2025-03-03", "close": 0.032, "volume": 120593.0}, {"date": "2025-03-06", "close": 0.03, "volume": 20000.0}, {"date": "2025-03-07", "close": 0.031, "volume": 37804.0}, {"date": "2025-03-10", "close": 0.03, "volume": 209880.0}, {"date": "2025-03-11", "close": 0.028, "volume": 576029.0}, {"date": "2025-03-12", "close": 0.028, "volume": 475451.0}, {"date": "2025-03-13", "close": 0.028, "volume": 163333.0}, {"date": "2025-03-14", "close": 0.026, "volume": 705422.0}, {"date": "2025-03-17", "close": 0.023, "volume": 954441.0}, {"date": "2025-03-18", "close": 0.019, "volume": 376666.0}, {"date": "2025-03-19", "close": 0.021, "volume": 168219.0}, {"date": "2025-03-20", "close": 0.023, "volume": 2941.0}, {"date": "2025-03-21", "close": 0.023, "volume": 79441.0}, {"date": "2025-03-24", "close": 0.023, "volume": 31490.0}, {"date": "2025-03-26", "close": 0.023, "volume": 293570.0}, {"date": "2025-03-31", "close": 0.023, "volume": 1729.0}, {"date": "2025-04-01", "close": 0.022, "volume": 30000.0}, {"date": "2025-04-03", "close": 0.023, "volume": 320000.0}, {"date": "2025-04-04", "close": 0.023, "volume": 238637.0}, {"date": "2025-04-07", "close": 0.022, "volume": 464286.0}, {"date": "2025-04-08", "close": 0.023, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.023, "volume": 35000.0}, {"date": "2025-04-10", "close": 0.022, "volume": 200000.0}, {"date": "2025-04-11", "close": 0.024, "volume": 4400.0}, {"date": "2025-04-14", "close": 0.024, "volume": 4888.0}, {"date": "2025-04-15", "close": 0.033, "volume": 739452.0}, {"date": "2025-04-16", "close": 0.038, "volume": 84151.0}, {"date": "2025-04-22", "close": 0.032, "volume": 468365.0}, {"date": "2025-04-23", "close": 0.031, "volume": 211306.0}, {"date": "2025-04-24", "close": 0.03, "volume": 9000.0}, {"date": "2025-04-28", "close": 0.03, "volume": 68000.0}, {"date": "2025-04-30", "close": 0.028, "volume": 386260.0}, {"date": "2025-05-01", "close": 0.028, "volume": 500.0}, {"date": "2025-05-02", "close": 0.029, "volume": 137367.0}, {"date": "2025-05-05", "close": 0.029, "volume": 89751.0}, {"date": "2025-05-06", "close": 0.029, "volume": 303025.0}, {"date": "2025-05-07", "close": 0.025, "volume": 533409.0}, {"date": "2025-05-08", "close": 0.027, "volume": 27191.0}, {"date": "2025-05-09", "close": 0.028, "volume": 100606.0}, {"date": "2025-05-13", "close": 0.031, "volume": 197907.0}, {"date": "2025-05-14", "close": 0.031, "volume": 347356.0}, {"date": "2025-05-15", "close": 0.032, "volume": 303909.0}, {"date": "2025-05-16", "close": 0.032, "volume": 104879.0}, {"date": "2025-05-19", "close": 0.036, "volume": 256453.0}, {"date": "2025-05-20", "close": 0.034, "volume": 176818.0}, {"date": "2025-05-22", "close": 0.033, "volume": 7577.0}, {"date": "2025-05-23", "close": 0.033, "volume": 100000.0}, {"date": "2025-05-28", "close": 0.032, "volume": 20000.0}, {"date": "2025-05-29", "close": 0.032, "volume": 50000.0}, {"date": "2025-05-30", "close": 0.031, "volume": 331071.0}, {"date": "2025-06-03", "close": 0.032, "volume": 25000.0}, {"date": "2025-06-06", "close": 0.031, "volume": 75166.0}, {"date": "2025-06-10", "close": 0.031, "volume": 200000.0}, {"date": "2025-06-12", "close": 0.034, "volume": 22897.0}, {"date": "2025-06-13", "close": 0.034, "volume": 329499.0}, {"date": "2025-06-16", "close": 0.033, "volume": 394219.0}, {"date": "2025-06-17", "close": 0.035, "volume": 405641.0}, {"date": "2025-06-18", "close": 0.031, "volume": 200133.0}, {"date": "2025-06-19", "close": 0.029, "volume": 9672.0}, {"date": "2025-06-20", "close": 0.029, "volume": 70166.0}, {"date": "2025-06-25", "close": 0.029, "volume": 170000.0}, {"date": "2025-06-26", "close": 0.032, "volume": 47080.0}, {"date": "2025-06-27", "close": 0.029, "volume": 264803.0}, {"date": "2025-06-30", "close": 0.029, "volume": 236012.0}, {"date": "2025-07-01", "close": 0.031, "volume": 480.0}, {"date": "2025-07-02", "close": 0.035, "volume": 4285.0}, {"date": "2025-07-07", "close": 0.03, "volume": 10000.0}, {"date": "2025-07-15", "close": 0.037, "volume": 20027.0}, {"date": "2025-07-17", "close": 0.035, "volume": 261096.0}, {"date": "2025-07-18", "close": 0.031, "volume": 798960.0}, {"date": "2025-07-21", "close": 0.03, "volume": 367810.0}, {"date": "2025-07-24", "close": 0.03, "volume": 2291.0}, {"date": "2025-07-28", "close": 0.03, "volume": 110555.0}, {"date": "2025-07-30", "close": 0.03, "volume": 43000.0}, {"date": "2025-08-01", "close": 0.03, "volume": 97842.0}, {"date": "2025-08-05", "close": 0.03, "volume": 882873.0}, {"date": "2025-08-06", "close": 0.028, "volume": 126201.0}, {"date": "2025-08-07", "close": 0.029, "volume": 61458.0}, {"date": "2025-08-08", "close": 0.029, "volume": 16344.0}, {"date": "2025-08-12", "close": 0.028, "volume": 655.0}, {"date": "2025-08-14", "close": 0.028, "volume": 14500.0}, {"date": "2025-08-18", "close": 0.028, "volume": 21000.0}, {"date": "2025-08-20", "close": 0.029, "volume": 2065.0}, {"date": "2025-08-21", "close": 0.028, "volume": 5500.0}, {"date": "2025-08-25", "close": 0.028, "volume": 728514.0}, {"date": "2025-08-26", "close": 0.026, "volume": 207901.0}, {"date": "2025-08-27", "close": 0.026, "volume": 49477.0}, {"date": "2025-08-29", "close": 0.04, "volume": 2562182.0}, {"date": "2025-09-01", "close": 0.048, "volume": 2599322.0}, {"date": "2025-09-02", "close": 0.046, "volume": 2009891.0}, {"date": "2025-09-03", "close": 0.065, "volume": 5307529.0}, {"date": "2025-09-04", "close": 0.082, "volume": 5986533.0}, {"date": "2025-09-05", "close": 0.069, "volume": 4507184.0}, {"date": "2025-09-08", "close": 0.095, "volume": 10442861.0}, {"date": "2025-09-09", "close": 0.087, "volume": 6335346.0}, {"date": "2025-09-10", "close": 0.078, "volume": 2132722.0}, {"date": "2025-09-11", "close": 0.08, "volume": 1163269.0}, {"date": "2025-09-12", "close": 0.075, "volume": 810576.0}, {"date": "2025-09-15", "close": 0.076, "volume": 2045641.0}, {"date": "2025-09-16", "close": 0.078, "volume": 1239964.0}, {"date": "2025-09-17", "close": 0.083, "volume": 1869419.0}, {"date": "2025-09-18", "close": 0.082, "volume": 1022175.0}, {"date": "2025-09-19", "close": 0.079, "volume": 760187.0}, {"date": "2025-09-22", "close": 0.072, "volume": 2119569.0}, {"date": "2025-09-23", "close": 0.07, "volume": 1475874.0}, {"date": "2025-09-24", "close": 0.073, "volume": 815279.0}, {"date": "2025-09-25", "close": 0.071, "volume": 246517.0}, {"date": "2025-09-26", "close": 0.073, "volume": 477209.0}, {"date": "2025-09-29", "close": 0.071, "volume": 845322.0}, {"date": "2025-09-30", "close": 0.07, "volume": 211718.0}, {"date": "2025-10-01", "close": 0.073, "volume": 538908.0}, {"date": "2025-10-02", "close": 0.072, "volume": 557922.0}, {"date": "2025-10-03", "close": 0.078, "volume": 1631268.0}, {"date": "2025-10-06", "close": 0.082, "volume": 316255.0}, {"date": "2025-10-07", "close": 0.077, "volume": 319157.0}, {"date": "2025-10-08", "close": 0.071, "volume": 412991.0}, {"date": "2025-10-09", "close": 0.07, "volume": 699321.0}, {"date": "2025-10-10", "close": 0.07, "volume": 241217.0}, {"date": "2025-10-13", "close": 0.071, "volume": 333651.0}, {"date": "2025-10-14", "close": 0.072, "volume": 489174.0}, {"date": "2025-10-15", "close": 0.09, "volume": 2090574.0}, {"date": "2025-10-16", "close": 0.083, "volume": 1051151.0}, {"date": "2025-10-17", "close": 0.092, "volume": 1198742.0}, {"date": "2025-10-20", "close": 0.095, "volume": 1935464.0}, {"date": "2025-10-21", "close": 0.096, "volume": 927128.0}, {"date": "2025-10-22", "close": 0.125, "volume": 2689718.0}, {"date": "2025-10-23", "close": 0.105, "volume": 2082526.0}, {"date": "2025-10-24", "close": 0.11, "volume": 1140822.0}, {"date": "2025-10-27", "close": 0.105, "volume": 876621.0}, {"date": "2025-10-28", "close": 0.11, "volume": 588845.0}, {"date": "2025-10-29", "close": 0.105, "volume": 252826.0}, {"date": "2025-10-30", "close": 0.105, "volume": 229446.0}, {"date": "2025-10-31", "close": 0.105, "volume": 229373.0}, {"date": "2025-11-03", "close": 0.105, "volume": 363820.0}, {"date": "2025-11-04", "close": 0.1, "volume": 328884.0}, {"date": "2025-11-05", "close": 0.095, "volume": 920711.0}, {"date": "2025-11-06", "close": 0.095, "volume": 659962.0}, {"date": "2025-11-07", "close": 0.096, "volume": 498354.0}, {"date": "2025-11-10", "close": 0.105, "volume": 1010422.0}, {"date": "2025-11-11", "close": 0.105, "volume": 364633.0}, {"date": "2025-11-12", "close": 0.1, "volume": 72319.0}, {"date": "2025-11-13", "close": 0.1, "volume": 606128.0}, {"date": "2025-11-14", "close": 0.105, "volume": 217652.0}, {"date": "2025-11-17", "close": 0.1, "volume": 380353.0}, {"date": "2025-11-18", "close": 0.1, "volume": 498518.0}, {"date": "2025-11-19", "close": 0.1, "volume": 234168.0}, {"date": "2025-11-20", "close": 0.1175, "volume": 598509.0}, {"date": "2025-11-21", "close": 0.11, "volume": 330853.0}, {"date": "2025-11-24", "close": 0.1075, "volume": 284014.0}, {"date": "2025-11-25", "close": 0.096, "volume": 895830.0}, {"date": "2025-11-26", "close": 0.098, "volume": 366808.0}, {"date": "2025-11-27", "close": 0.099, "volume": 78032.0}, {"date": "2025-11-28", "close": 0.098, "volume": 1142211.0}, {"date": "2025-12-01", "close": 0.1, "volume": 190938.0}, {"date": "2025-12-02", "close": 0.098, "volume": 168403.0}, {"date": "2025-12-03", "close": 0.096, "volume": 62058.0}, {"date": "2025-12-04", "close": 0.095, "volume": 315348.0}, {"date": "2025-12-05", "close": 0.093, "volume": 434187.0}, {"date": "2025-12-08", "close": 0.089, "volume": 1285878.0}, {"date": "2025-12-09", "close": 0.09, "volume": 846320.0}, {"date": "2025-12-10", "close": 0.091, "volume": 291957.0}, {"date": "2025-12-11", "close": 0.091, "volume": 1940149.0}, {"date": "2025-12-12", "close": 0.085, "volume": 1182397.0}, {"date": "2025-12-15", "close": 0.08, "volume": 1574988.0}, {"date": "2025-12-16", "close": 0.079, "volume": 1080518.0}, {"date": "2025-12-17", "close": 0.081, "volume": 677173.0}, {"date": "2025-12-18", "close": 0.079, "volume": 374713.0}, {"date": "2025-12-19", "close": 0.082, "volume": 1171620.0}, {"date": "2025-12-22", "close": 0.09, "volume": 1312210.0}, {"date": "2025-12-23", "close": 0.091, "volume": 83121.0}, {"date": "2025-12-24", "close": 0.087, "volume": 497508.0}, {"date": "2025-12-29", "close": 0.089, "volume": 2048271.0}, {"date": "2025-12-30", "close": 0.092, "volume": 480717.0}, {"date": "2025-12-31", "close": 0.091, "volume": 343743.0}, {"date": "2026-01-02", "close": 0.086, "volume": 1072518.0}, {"date": "2026-01-05", "close": 0.083, "volume": 1025169.0}, {"date": "2026-01-06", "close": 0.08, "volume": 1665448.0}, {"date": "2026-01-07", "close": 0.08, "volume": 386226.0}, {"date": "2026-01-08", "close": 0.085, "volume": 818720.0}, {"date": "2026-01-09", "close": 0.084, "volume": 639827.0}, {"date": "2026-01-12", "close": 0.081, "volume": 320881.0}, {"date": "2026-01-13", "close": 0.08, "volume": 643075.0}, {"date": "2026-01-14", "close": 0.08, "volume": 1630838.0}, {"date": "2026-01-15", "close": 0.08, "volume": 1485419.0}, {"date": "2026-01-16", "close": 0.08, "volume": 994094.0}, {"date": "2026-01-19", "close": 0.078, "volume": 550523.0}, {"date": "2026-01-20", "close": 0.073, "volume": 485244.0}, {"date": "2026-01-21", "close": 0.072, "volume": 1661279.0}, {"date": "2026-01-22", "close": 0.07, "volume": 374525.0}, {"date": "2026-01-23", "close": 0.071, "volume": 1164.0}, {"date": "2026-01-27", "close": 0.063, "volume": 1635059.0}, {"date": "2026-01-28", "close": 0.039, "volume": 15004969.0}, {"date": "2026-01-29", "close": 0.051, "volume": 4974792.0}, {"date": "2026-01-30", "close": 0.054, "volume": 3980160.0}, {"date": "2026-02-02", "close": 0.047, "volume": 1439016.0}, {"date": "2026-02-03", "close": 0.049, "volume": 691161.0}, {"date": "2026-02-04", "close": 0.047, "volume": 810224.0}, {"date": "2026-02-05", "close": 0.045, "volume": 854303.0}, {"date": "2026-02-06", "close": 0.048, "volume": 68264.0}, {"date": "2026-02-09", "close": 0.047, "volume": 361811.0}, {"date": "2026-02-10", "close": 0.046, "volume": 24110.0}, {"date": "2026-02-11", "close": 0.047, "volume": 696212.0}, {"date": "2026-02-12", "close": 0.048, "volume": 11000.0}, {"date": "2026-02-13", "close": 0.048, "volume": 469604.0}, {"date": "2026-02-16", "close": 0.047, "volume": 210000.0}, {"date": "2026-02-17", "close": 0.046, "volume": 3762.0}, {"date": "2026-02-18", "close": 0.049, "volume": 466048.0}, {"date": "2026-02-19", "close": 0.05, "volume": 27574.0}, {"date": "2026-02-20", "close": 0.055, "volume": 856111.0}, {"date": "2026-02-23", "close": 0.052, "volume": 617215.0}, {"date": "2026-02-24", "close": 0.051, "volume": 127473.0}, {"date": "2026-02-25", "close": 0.052, "volume": 73621.0}, {"date": "2026-02-26", "close": 0.052, "volume": 1025936.0}, {"date": "2026-02-27", "close": 0.054, "volume": 636164.0}, {"date": "2026-03-02", "close": 0.054, "volume": 230742.0}, {"date": "2026-03-03", "close": 0.06, "volume": 1531637.0}, {"date": "2026-03-04", "close": 0.055, "volume": 267047.0}, {"date": "2026-03-05", "close": 0.055, "volume": 145473.0}, {"date": "2026-03-06", "close": 0.057, "volume": 234113.0}, {"date": "2026-03-09", "close": 0.056, "volume": 236400.0}, {"date": "2026-03-10", "close": 0.055, "volume": 548017.0}, {"date": "2026-03-11", "close": 0.053, "volume": 295612.0}, {"date": "2026-03-13", "close": 0.05, "volume": 251262.0}, {"date": "2026-03-16", "close": 0.055, "volume": 768788.0}, {"date": "2026-03-17", "close": 0.056, "volume": 5258.0}, {"date": "2026-03-18", "close": 0.05, "volume": 84971.0}, {"date": "2026-03-19", "close": 0.047, "volume": 313107.0}, {"date": "2026-03-20", "close": 0.042, "volume": 527357.0}, {"date": "2026-03-23", "close": 0.042, "volume": 131748.0}, {"date": "2026-03-24", "close": 0.04, "volume": 293791.0}, {"date": "2026-03-25", "close": 0.043, "volume": 568637.0}, {"date": "2026-03-26", "close": 0.043, "volume": 140400.0}, {"date": "2026-03-27", "close": 0.044, "volume": 35050.0}, {"date": "2026-03-30", "close": 0.041, "volume": 259682.0}, {"date": "2026-03-31", "close": 0.042, "volume": 119613.0}, {"date": "2026-04-01", "close": 0.042, "volume": 10122.0}, {"date": "2026-04-02", "close": 0.043, "volume": 243905.0}, {"date": "2026-04-07", "close": 0.043, "volume": 1413285.0}, {"date": "2026-04-08", "close": 0.041, "volume": 249337.0}, {"date": "2026-04-09", "close": 0.041, "volume": 405287.0}, {"date": "2026-04-10", "close": 0.041, "volume": 185889.0}, {"date": "2026-04-13", "close": 0.041, "volume": 412629.0}, {"date": "2026-04-14", "close": 0.037, "volume": 1025492.0}, {"date": "2026-04-15", "close": 0.038, "volume": 67830.0}, {"date": "2026-04-16", "close": 0.038, "volume": 89307.0}, {"date": "2026-04-17", "close": 0.038, "volume": 132641.0}, {"date": "2026-04-20", "close": 0.04, "volume": 798338.0}, {"date": "2026-04-21", "close": 0.038, "volume": 640017.0}, {"date": "2026-04-22", "close": 0.041, "volume": 145341.0}, {"date": "2026-04-23", "close": 0.039, "volume": 339419.0}, {"date": "2026-04-27", "close": 0.038, "volume": 825426.0}, {"date": "2026-04-28", "close": 0.035, "volume": 728779.0}, {"date": "2026-04-29", "close": 0.031, "volume": 1318209.0}, {"date": "2026-04-30", "close": 0.034, "volume": 77549.0}, {"date": "2026-05-01", "close": 0.034, "volume": 457466.0}, {"date": "2026-05-04", "close": 0.034, "volume": 82920.0}, {"date": "2026-05-05", "close": 0.034, "volume": 202875.0}, {"date": "2026-05-06", "close": 0.031, "volume": 723305.0}, {"date": "2026-05-07", "close": 0.03, "volume": 649945.0}, {"date": "2026-05-08", "close": 0.03, "volume": 30700.0}, {"date": "2026-05-11", "close": 0.03, "volume": 340159.0}, {"date": "2026-05-12", "close": 0.0315, "volume": 285796.0}, {"date": "2026-05-13", "close": 0.032, "volume": 54445.0}, {"date": "2026-05-14", "close": 0.032, "volume": 350709.0}, {"date": "2026-05-15", "close": 0.03, "volume": 12557.0}, {"date": "2026-05-18", "close": 0.03, "volume": 30356.0}, {"date": "2026-05-19", "close": 0.031, "volume": 250475.0}, {"date": "2026-05-20", "close": 0.03, "volume": 57657.0}, {"date": "2026-05-21", "close": 0.029, "volume": 303333.0}, {"date": "2026-05-25", "close": 0.028, "volume": 227404.0}, {"date": "2026-05-29", "close": 0.028, "volume": 58359.0}, {"date": "2026-06-01", "close": 0.028, "volume": 116068.0}, {"date": "2026-06-02", "close": 0.029, "volume": 202125.0}, {"date": "2026-06-03", "close": 0.026, "volume": 344191.0}, {"date": "2026-06-05", "close": 0.029, "volume": 49109.0}, {"date": "2026-06-09", "close": 0.03, "volume": 128016.0}, {"date": "2026-06-10", "close": 0.03, "volume": 18000.0}, {"date": "2026-06-11", "close": 0.03, "volume": 1399.0}, {"date": "2026-06-12", "close": 0.029, "volume": 239511.0}, {"date": "2026-06-15", "close": 0.028, "volume": 17094.0}, {"date": "2026-06-16", "close": 0.03, "volume": 1154237.0}, {"date": "2026-06-17", "close": 0.03, "volume": 172313.0}, {"date": "2026-06-18", "close": 0.026, "volume": 2094673.0}, {"date": "2026-06-19", "close": 0.028, "volume": 42407.0}, {"date": "2026-06-22", "close": 0.028, "volume": 50000.0}, {"date": "2026-06-23", "close": 0.028, "volume": 248808.0}, {"date": "2026-06-24", "close": 0.028, "volume": 73196.0}, {"date": "2026-06-25", "close": 0.028, "volume": 804331.0}, {"date": "2026-06-26", "close": 0.026, "volume": 533912.0}, {"date": "2026-06-29", "close": 0.023, "volume": 1196102.0}, {"date": "2026-06-30", "close": 0.024, "volume": 1074444.0}, {"date": "2026-07-01", "close": 0.024, "volume": 100434.0}, {"date": "2026-07-02", "close": 0.024, "volume": 236951.0}, {"date": "2026-07-06", "close": 0.022, "volume": 345287.0}, {"date": "2026-07-09", "close": 0.022, "volume": 311729.0}, {"date": "2026-07-10", "close": 0.026, "volume": 897534.0}, {"date": "2026-07-14", "close": 0.026, "volume": 103846.0}, {"date": "2026-07-15", "close": 0.026, "volume": 76846.0}, {"date": "2026-07-16", "close": 0.026, "volume": 53314.0}, {"date": "2026-07-17", "close": 0.026, "volume": 218121.0}, {"date": "2026-07-22", "close": 0.026, "volume": 356267.0}, {"date": "2026-07-23", "close": 0.0295, "volume": 1015032.0}, {"date": "2026-07-24", "close": 0.028, "volume": 1027778.0}, {"date": "2026-07-27", "close": 0.031, "volume": 621000.0}, {"date": "2026-07-28", "close": 0.031, "volume": 223479.0}, {"date": "2026-07-30", "close": 0.029, "volume": 1091899.0}, {"date": "2026-07-31", "close": 0.028, "volume": 217002.0}, {"date": "2026-08-03", "close": 0.029, "volume": 339618.0}, {"date": "2026-08-05", "close": 0.03, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.03, "volume": 6099.0}, {"date": "2026-08-07", "close": 0.031, "volume": 505687.0}, {"date": "2026-08-10", "close": 0.034, "volume": 872099.0}, {"date": "2026-08-11", "close": 0.034, "volume": 645236.0}, {"date": "2026-08-12", "close": 0.036, "volume": 8466.0}, {"date": "2026-08-14", "close": 0.035, "volume": 999662.0}, {"date": "2026-08-17", "close": 0.035, "volume": 30801.0}, {"date": "2026-08-18", "close": 0.034, "volume": 524006.0}, {"date": "2026-08-19", "close": 0.034, "volume": 90170.0}, {"date": "2026-08-20", "close": 0.034, "volume": 241935.0}, {"date": "2026-08-21", "close": 0.036, "volume": 616117.0}, {"date": "2026-08-24", "close": 0.032, "volume": 603338.0}, {"date": "2026-08-25", "close": 0.034, "volume": 140000.0}, {"date": "2026-08-26", "close": 0.033, "volume": 449321.0}, {"date": "2026-08-27", "close": 0.032, "volume": 376096.0}, {"date": "2026-08-28", "close": 0.032, "volume": 760053.0}, {"date": "2026-08-31", "close": 0.034, "volume": 118674.0}, {"date": "2026-09-02", "close": 0.033, "volume": 888997.0}, {"date": "2026-09-03", "close": 0.033, "volume": 228629.0}, {"date": "2026-09-07", "close": 0.033, "volume": 991997.0}, {"date": "2026-09-08", "close": 0.034, "volume": 20765.0}, {"date": "2026-09-09", "close": 0.032, "volume": 811562.0}, {"date": "2026-09-11", "close": 0.032, "volume": 250000.0}, {"date": "2026-09-14", "close": 0.032, "volume": 446176.0}, {"date": "2026-09-15", "close": 0.032, "volume": 379320.0}, {"date": "2026-09-16", "close": 0.031, "volume": 759431.0}, {"date": "2026-09-17", "close": 0.03, "volume": 1059235.0}], "refreshing": true}