{"ticker": "AHN", "overview": {"name": "Athena Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 60000.0, "sell_n": 0, "sell_sum": 0, "net": 60000.0, "insiders": 1, "first_date": "2026-07-13", "last_date": "2026-07-13"}, "metrics": {"ticker": "AHN", "has_prices": true, "as_of": "2026-09-07", "last": 0.066, "prev_close": 0.065, "change": 0.0010000000000000009, "change_pct": 0.015384615384615398, "session_volume": 111042.0, "vwap_5": 0.06231130906691445, "vwap_20": 0.0633658533024887, "vwap_60": 0.08548746697554983, "vwap_250": 0.1113378107570312, "high_52w": 0.16, "low_52w": 0.06, "avg_volume_20": 58227.3, "sessions": 400, "market_cap": {"value": 10679265.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03111413", "src": "ASX", "ticker": "AHN", "cik": "", "company": "Athena Resources Limited", "company_raw": "Athena Resources Limited", "who": "Fenix Resources Ltd (Fenix)", "who_key": "Fenix Resources Ltd (Fenix)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fenix Resources Ltd (Fenix) restates 29.77% of AHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111413", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162228}, {"id": "ASX3Y-03110939-1", "src": "ASX", "ticker": "AHN", "cik": "", "company": "Athena Resources Limited", "company_raw": "Athena Resources Limited", "who": "John Paul Welborn", "who_key": "John Paul Welborn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $60K of AHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110939", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162228}], "recent_buys": [{"id": "ASX3Y-03110939-1", "src": "ASX", "ticker": "AHN", "cik": "", "company": "Athena Resources Limited", "company_raw": "Athena Resources Limited", "who": "John Paul Welborn", "who_key": "John Paul Welborn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $60K of AHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110939", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162228}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Fenix Resources Ltd (Fenix", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 31.25, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111413-6A1334022", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Paul Welborn", "notice_type": "3Y", "direct_shares": 45000000.0, "indirect_shares": null, "indirect_account": "Name of entity Athena Resources Limited", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110939-6A1333826", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Newcomb", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terence Weston", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alannah MacTiernan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-25", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-01", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-01", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-01", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/ahn", "needs_ocr": 0}], "directors": [{"name": "John Welborn", "first_seen": "2025-05-25", "last_seen": "2025-05-25", "status": "current", "notices": 1}, {"name": "Alannah MacTiernan", "first_seen": "2025-10-27", "last_seen": "2025-10-27", "status": "current", "notices": 1}, {"name": "Peter Jones", "first_seen": "2026-04-08", "last_seen": "2026-04-08", "status": "current", "notices": 1}, {"name": "John Paul Welborn", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "E Edwards", "first_seen": "2010-02-01", "last_seen": "2010-02-01", "status": "past", "notices": 1}, {"name": "D Thomson", "first_seen": "2010-02-01", "last_seen": "2010-02-01", "status": "past", "notices": 1}, {"name": "A Thomson", "first_seen": "2010-02-01", "last_seen": "2010-02-01", "status": "past", "notices": 1}, {"name": "Terence Weston", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "past", "notices": 1}, {"name": "Peter Newcomb", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "John Paul Welborn", "who_key": "John Paul Welborn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.0, "date": "2026-07-13", "score": 43.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110939"}], "latest": {"action": "BUY", "amount": 60000.0, "date": "2026-07-13", "score": 43.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110939"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154833-6A1352210"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152252-6A1350919"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Excellent Narryer Drilling Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146906-6A1348639"}, {"date": "2026-10-04", "form": "Notice Of Meeting", "title": "Annual General Meeting Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144264-6A1347626"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141780-6A1346518"}], "performance": {"ticker": "AHN", "has_prices": true, "summary": {"n": 1, "avg": -0.41250000000000003, "win_rate": 0.0, "best": -0.41250000000000003, "worst": -0.41250000000000003, "as_of": "2026-10-27"}, "buys": [{"who": "John Paul Welborn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2026-07-13", "score": 43.9, "ref_price": 0.08, "return": -0.41250000000000003}]}, "price_series": [{"date": "2006-11-22", "close": 3.15434086, "volume": 31385.0}, {"date": "2006-11-23", "close": 3.29771999, "volume": 29293.0}, {"date": "2006-11-24", "close": 3.369409555, "volume": 14716.0}, {"date": "2006-11-27", "close": 4.3013739, "volume": 24341.0}, {"date": "2006-11-28", "close": 4.086305205, "volume": 14298.0}, {"date": "2006-11-29", "close": 4.15799477, "volume": 16251.0}, {"date": "2006-11-30", "close": 3.799546945, "volume": 10462.0}, {"date": "2006-12-01", "close": 4.01461564, "volume": 195.0}, {"date": "2006-12-04", "close": 3.87123651, "volume": 3487.0}, {"date": "2006-12-05", "close": 4.15799477, "volume": 15076.0}, {"date": "2006-12-06", "close": 3.72785738, "volume": 1395.0}, {"date": "2006-12-07", "close": 4.58813216, "volume": 19648.0}, {"date": "2006-12-08", "close": 4.58813216, "volume": 2790.0}, {"date": "2006-12-11", "close": 4.373063465, "volume": 10377.0}, {"date": "2006-12-12", "close": 4.15799477, "volume": 9869.0}, {"date": "2006-12-13", "close": 4.01461564, "volume": 3836.0}, {"date": "2006-12-14", "close": 3.58447825, "volume": 5459.0}, {"date": "2006-12-15", "close": 3.72785738, "volume": 1186.0}, {"date": "2006-12-18", "close": 3.72785738, "volume": 697.0}, {"date": "2006-12-19", "close": 3.87123651, "volume": 3487.0}, {"date": "2006-12-20", "close": 3.72785738, "volume": 872.0}, {"date": "2006-12-21", "close": 4.01461564, "volume": 4291.0}, {"date": "2006-12-22", "close": 4.373063465, "volume": 5754.0}, {"date": "2006-12-27", "close": 4.3013739, "volume": 3487.0}, {"date": "2006-12-29", "close": 4.73151129, "volume": 6495.0}, {"date": "2007-01-02", "close": 5.01826955, "volume": 788.0}, {"date": "2007-01-03", "close": 5.7351652, "volume": 4408.0}, {"date": "2007-01-04", "close": 5.7351652, "volume": 3334.0}, {"date": "2007-01-05", "close": 5.7351652, "volume": 7896.0}, {"date": "2007-01-08", "close": 5.87854433, "volume": 3418.0}, {"date": "2007-01-09", "close": 5.44840694, "volume": 2894.0}, {"date": "2007-01-10", "close": 5.44840694, "volume": 697.0}, {"date": "2007-01-11", "close": 5.30502781, "volume": 1360.0}, {"date": "2007-01-12", "close": 5.089959115, "volume": 4185.0}, {"date": "2007-01-15", "close": 5.089959115, "volume": 6500.0}, {"date": "2007-01-16", "close": 5.87854433, "volume": 7239.0}, {"date": "2007-01-17", "close": 5.87854433, "volume": 697.0}, {"date": "2007-01-18", "close": 6.523750415, "volume": 7149.0}, {"date": "2007-01-19", "close": 5.520096505, "volume": 15013.0}, {"date": "2007-01-22", "close": 4.803200855, "volume": 2752.0}, {"date": "2007-01-30", "close": 4.3013739, "volume": 1395.0}, {"date": "2007-02-02", "close": 4.01461564, "volume": 2615.0}, {"date": "2007-02-06", "close": 4.01461564, "volume": 341.0}, {"date": "2007-02-08", "close": 4.15799477, "volume": 105.0}, {"date": "2007-02-09", "close": 4.15799477, "volume": 453.0}, {"date": "2007-02-12", "close": 4.15799477, "volume": 7253.0}, {"date": "2007-02-13", "close": 4.3013739, "volume": 1709.0}, {"date": "2007-02-14", "close": 4.229684335, "volume": 4065.0}, {"date": "2007-02-15", "close": 4.15799477, "volume": 4897.0}, {"date": "2007-02-16", "close": 4.15799477, "volume": 2092.0}, {"date": "2007-02-19", "close": 4.086305205, "volume": 10912.0}, {"date": "2007-02-21", "close": 4.086305205, "volume": 7235.0}, {"date": "2007-02-22", "close": 4.086305205, "volume": 697.0}, {"date": "2007-02-23", "close": 3.942926075, "volume": 3139.0}, {"date": "2007-02-26", "close": 4.15799477, "volume": 209.0}, {"date": "2007-02-27", "close": 4.15799477, "volume": 1207.0}, {"date": "2007-02-28", "close": 3.72785738, "volume": 6688.0}, {"date": "2007-03-01", "close": 3.72785738, "volume": 3892.0}, {"date": "2007-03-02", "close": 3.656167815, "volume": 693.0}, {"date": "2007-03-05", "close": 2.8675826, "volume": 4533.0}, {"date": "2007-03-06", "close": 3.44109912, "volume": 5885.0}, {"date": "2007-03-07", "close": 3.58447825, "volume": 4115.0}, {"date": "2007-03-08", "close": 3.799546945, "volume": 8369.0}, {"date": "2007-03-09", "close": 3.87123651, "volume": 5928.0}, {"date": "2007-03-12", "close": 3.87123651, "volume": 2685.0}, {"date": "2007-03-13", "close": 3.799546945, "volume": 9206.0}, {"date": "2007-03-15", "close": 4.229684335, "volume": 10706.0}, {"date": "2007-03-16", "close": 4.229684335, "volume": 1604.0}, {"date": "2007-03-19", "close": 3.72785738, "volume": 7323.0}, {"date": "2007-03-20", "close": 4.01461564, "volume": 746.0}, {"date": "2007-03-21", "close": 3.87123651, "volume": 7323.0}, {"date": "2007-03-22", "close": 3.87123651, "volume": 1046.0}, {"date": "2007-03-23", "close": 4.01461564, "volume": 1600.0}, {"date": "2007-03-26", "close": 4.3013739, "volume": 13496.0}, {"date": "2007-03-27", "close": 5.01826955, "volume": 14054.0}, {"date": "2007-03-28", "close": 5.01826955, "volume": 5677.0}, {"date": "2007-03-29", "close": 5.01826955, "volume": 4566.0}, {"date": "2007-03-30", "close": 5.376717375, "volume": 19370.0}, {"date": "2007-04-02", "close": 6.88219824, "volume": 20712.0}, {"date": "2007-04-03", "close": 7.384025195, "volume": 46609.0}, {"date": "2007-04-04", "close": 7.02557737, "volume": 47729.0}, {"date": "2007-04-05", "close": 7.1689565, "volume": 4453.0}, {"date": "2007-04-10", "close": 7.1689565, "volume": 8683.0}, {"date": "2007-04-11", "close": 7.527404325, "volume": 9520.0}, {"date": "2007-04-12", "close": 7.31233563, "volume": 3594.0}, {"date": "2007-04-13", "close": 7.45571476, "volume": 744.0}, {"date": "2007-04-16", "close": 9.31964345, "volume": 48288.0}, {"date": "2007-04-17", "close": 8.6027478, "volume": 8830.0}, {"date": "2007-04-18", "close": 9.31964345, "volume": 28225.0}, {"date": "2007-04-19", "close": 8.6027478, "volume": 8700.0}, {"date": "2007-04-20", "close": 8.17261041, "volume": 7312.0}, {"date": "2007-04-23", "close": 7.88585215, "volume": 16664.0}, {"date": "2007-04-24", "close": 7.88585215, "volume": 2651.0}, {"date": "2007-04-26", "close": 7.88585215, "volume": 693.0}, {"date": "2007-04-27", "close": 8.531058235, "volume": 5301.0}, {"date": "2007-04-30", "close": 8.02923128, "volume": 4464.0}, {"date": "2007-05-01", "close": 9.104574755, "volume": 1156.0}, {"date": "2007-05-02", "close": 7.88585215, "volume": 2581.0}, {"date": "2007-05-04", "close": 8.387679105, "volume": 6656.0}, {"date": "2007-05-07", "close": 8.02923128, "volume": 1744.0}, {"date": "2007-05-09", "close": 7.88585215, "volume": 6072.0}, {"date": "2007-05-10", "close": 7.74247302, "volume": 4324.0}, {"date": "2007-05-11", "close": 7.1689565, "volume": 1343.0}, {"date": "2007-05-15", "close": 6.88219824, "volume": 1453.0}, {"date": "2007-05-17", "close": 6.093613025, "volume": 1534.0}, {"date": "2007-05-21", "close": 6.45206085, "volume": 49.0}, {"date": "2007-05-22", "close": 6.953887805, "volume": 1629.0}, {"date": "2007-05-23", "close": 7.097266935, "volume": 4327.0}, {"date": "2007-05-24", "close": 7.31233563, "volume": 697.0}, {"date": "2007-05-25", "close": 6.88219824, "volume": 2063.0}, {"date": "2007-05-29", "close": 6.88219824, "volume": 73.0}, {"date": "2007-05-31", "close": 6.88219824, "volume": 973.0}, {"date": "2007-06-05", "close": 6.88219824, "volume": 73.0}, {"date": "2007-06-06", "close": 7.02557737, "volume": 5297.0}, {"date": "2007-06-07", "close": 7.31233563, "volume": 697.0}, {"date": "2007-06-08", "close": 7.384025195, "volume": 767.0}, {"date": "2007-06-12", "close": 7.02557737, "volume": 2723.0}, {"date": "2007-06-14", "close": 6.16530259, "volume": 697.0}, {"date": "2007-06-15", "close": 6.16530259, "volume": 1569.0}, {"date": "2007-06-18", "close": 6.093613025, "volume": 126.0}, {"date": "2007-06-19", "close": 5.01826955, "volume": 7463.0}, {"date": "2007-06-20", "close": 5.44840694, "volume": 778.0}, {"date": "2007-06-21", "close": 5.7351652, "volume": 2560.0}, {"date": "2007-06-22", "close": 5.7351652, "volume": 1302.0}, {"date": "2007-06-25", "close": 5.59178607, "volume": 753.0}, {"date": "2007-06-26", "close": 6.45206085, "volume": 6920.0}, {"date": "2007-06-27", "close": 7.45571476, "volume": 7644.0}, {"date": "2007-06-28", "close": 8.6027478, "volume": 5921.0}, {"date": "2007-07-02", "close": 8.02923128, "volume": 25857.0}, {"date": "2007-07-03", "close": 7.59909389, "volume": 1674.0}, {"date": "2007-07-04", "close": 5.87854433, "volume": 4024.0}, {"date": "2007-07-05", "close": 7.88585215, "volume": 8781.0}, {"date": "2007-07-06", "close": 7.74247302, "volume": 3948.0}, {"date": "2007-07-09", "close": 6.810508675, "volume": 2441.0}, {"date": "2007-07-11", "close": 7.31233563, "volume": 2092.0}, {"date": "2007-07-13", "close": 7.1689565, "volume": 949.0}, {"date": "2007-07-16", "close": 7.1689565, "volume": 2190.0}, {"date": "2007-07-17", "close": 6.953887805, "volume": 349.0}, {"date": "2007-07-18", "close": 7.1689565, "volume": 70.0}, {"date": "2007-07-23", "close": 7.1689565, "volume": 1395.0}, {"date": "2007-07-24", "close": 6.88219824, "volume": 697.0}, {"date": "2007-07-25", "close": 6.73881911, "volume": 1074.0}, {"date": "2007-07-27", "close": 6.16530259, "volume": 5770.0}, {"date": "2007-07-30", "close": 6.16530259, "volume": 2790.0}, {"date": "2007-07-31", "close": 6.30868172, "volume": 2441.0}, {"date": "2007-08-02", "close": 5.87854433, "volume": 11110.0}, {"date": "2007-08-07", "close": 5.87854433, "volume": 1674.0}, {"date": "2007-08-09", "close": 6.30868172, "volume": 1325.0}, {"date": "2007-08-10", "close": 5.87854433, "volume": 3975.0}, {"date": "2007-08-13", "close": 5.7351652, "volume": 2131.0}, {"date": "2007-08-14", "close": 5.7351652, "volume": 3100.0}, {"date": "2007-08-15", "close": 5.520096505, "volume": 436.0}, {"date": "2007-08-16", "close": 5.44840694, "volume": 1744.0}, {"date": "2007-08-28", "close": 5.01826955, "volume": 697.0}, {"date": "2007-09-10", "close": 4.44475303, "volume": 1604.0}, {"date": "2007-09-11", "close": 4.58813216, "volume": 2145.0}, {"date": "2007-09-13", "close": 4.73151129, "volume": 1486.0}, {"date": "2007-09-18", "close": 4.58813216, "volume": 285.0}, {"date": "2007-09-19", "close": 4.3013739, "volume": 697.0}, {"date": "2007-09-20", "close": 4.3013739, "volume": 2092.0}, {"date": "2007-09-21", "close": 5.01826955, "volume": 1918.0}, {"date": "2007-09-24", "close": 5.44840694, "volume": 11465.0}, {"date": "2007-09-25", "close": 5.44840694, "volume": 3372.0}, {"date": "2007-09-26", "close": 5.16164868, "volume": 105.0}, {"date": "2007-09-27", "close": 5.30502781, "volume": 2309.0}, {"date": "2007-09-28", "close": 5.376717375, "volume": 1509.0}, {"date": "2007-10-01", "close": 5.44840694, "volume": 2092.0}, {"date": "2007-10-02", "close": 5.59178607, "volume": 1779.0}, {"date": "2007-10-03", "close": 5.30502781, "volume": 2334.0}, {"date": "2007-10-05", "close": 4.58813216, "volume": 1395.0}, {"date": "2007-10-08", "close": 6.02192346, "volume": 3056.0}, {"date": "2007-10-09", "close": 5.7351652, "volume": 697.0}, {"date": "2007-10-11", "close": 6.02192346, "volume": 488.0}, {"date": "2007-10-12", "close": 6.45206085, "volume": 4795.0}, {"date": "2007-10-15", "close": 6.02192346, "volume": 1961.0}, {"date": "2007-10-16", "close": 6.45206085, "volume": 87.0}, {"date": "2007-10-17", "close": 6.02192346, "volume": 391.0}, {"date": "2007-10-18", "close": 6.02192346, "volume": 1395.0}, {"date": "2007-10-19", "close": 6.02192346, "volume": 1109.0}, {"date": "2007-10-22", "close": 5.59178607, "volume": 418.0}, {"date": "2007-10-23", "close": 5.44840694, "volume": 10144.0}, {"date": "2007-10-24", "close": 5.16164868, "volume": 718.0}, {"date": "2007-10-25", "close": 6.093613025, "volume": 3348.0}, {"date": "2007-10-29", "close": 6.02192346, "volume": 713.0}, {"date": "2007-10-30", "close": 6.16530259, "volume": 2865.0}, {"date": "2007-10-31", "close": 5.59178607, "volume": 4612.0}, {"date": "2007-11-02", "close": 6.30868172, "volume": 1077.0}, {"date": "2007-11-05", "close": 5.59178607, "volume": 1744.0}, {"date": "2007-11-06", "close": 6.16530259, "volume": 195.0}, {"date": "2007-11-08", "close": 5.59178607, "volume": 697.0}, {"date": "2007-11-09", "close": 6.093613025, "volume": 174.0}, {"date": "2007-11-12", "close": 4.659821725, "volume": 3487.0}, {"date": "2007-11-13", "close": 5.30502781, "volume": 1143.0}, {"date": "2007-11-14", "close": 5.089959115, "volume": 3034.0}, {"date": "2007-11-15", "close": 5.089959115, "volume": 405.0}, {"date": "2007-11-19", "close": 5.44840694, "volume": 1325.0}, {"date": "2007-11-20", "close": 5.44840694, "volume": 418.0}, {"date": "2007-11-21", "close": 4.87489042, "volume": 697.0}, {"date": "2007-11-22", "close": 5.01826955, "volume": 349.0}, {"date": "2007-11-23", "close": 5.16164868, "volume": 418.0}, {"date": "2007-11-26", "close": 5.30502781, "volume": 1276.0}, {"date": "2007-11-28", "close": 4.87489042, "volume": 872.0}, {"date": "2007-11-30", "close": 5.59178607, "volume": 11055.0}, {"date": "2007-12-03", "close": 5.950233895, "volume": 1465.0}, {"date": "2007-12-04", "close": 4.373063465, "volume": 1395.0}, {"date": "2007-12-10", "close": 4.3013739, "volume": 1674.0}, {"date": "2007-12-11", "close": 4.15799477, "volume": 1116.0}, {"date": "2007-12-13", "close": 4.15799477, "volume": 3623.0}, {"date": "2007-12-14", "close": 4.15799477, "volume": 3487.0}, {"date": "2007-12-17", "close": 4.15799477, "volume": 143.0}, {"date": "2007-12-19", "close": 5.01826955, "volume": 2860.0}, {"date": "2007-12-21", "close": 4.15799477, "volume": 1325.0}, {"date": "2007-12-24", "close": 4.3013739, "volume": 70.0}, {"date": "2007-12-27", "close": 4.3013739, "volume": 628.0}, {"date": "2007-12-31", "close": 4.87489042, "volume": 969.0}, {"date": "2008-01-02", "close": 4.3013739, "volume": 244.0}, {"date": "2008-01-03", "close": 4.086305205, "volume": 349.0}, {"date": "2008-01-07", "close": 3.87123651, "volume": 767.0}, {"date": "2008-01-10", "close": 4.15799477, "volume": 516.0}, {"date": "2008-01-11", "close": 3.15434086, "volume": 4359.0}, {"date": "2008-01-17", "close": 2.72420347, "volume": 2441.0}, {"date": "2008-01-18", "close": 2.8675826, "volume": 3487.0}, {"date": "2008-01-21", "close": 2.8675826, "volume": 3836.0}, {"date": "2008-01-22", "close": 2.72420347, "volume": 2029.0}, {"date": "2008-02-01", "close": 2.72420347, "volume": 628.0}, {"date": "2008-02-04", "close": 2.795893035, "volume": 179.0}, {"date": "2008-02-05", "close": 2.939272165, "volume": 1990.0}, {"date": "2008-02-13", "close": 2.59353252, "volume": 347.0}, {"date": "2008-02-14", "close": 2.59353252, "volume": 434.0}, {"date": "2008-02-15", "close": 2.59353252, "volume": 503.0}, {"date": "2008-02-18", "close": 2.73761766, "volume": 1180.0}, {"date": "2008-02-21", "close": 2.73761766, "volume": 229.0}, {"date": "2008-02-22", "close": 2.59353252, "volume": 501.0}, {"date": "2008-02-25", "close": 2.59353252, "volume": 33.0}, {"date": "2008-02-27", "close": 2.8817028, "volume": 208.0}, {"date": "2008-03-03", "close": 2.59353252, "volume": 347.0}, {"date": "2008-03-12", "close": 2.73761766, "volume": 694.0}, {"date": "2008-04-07", "close": 2.59353252, "volume": 347.0}, {"date": "2008-05-05", "close": 2.59353252, "volume": 347.0}, {"date": "2008-05-08", "close": 2.1612771, "volume": 347.0}, {"date": "2008-05-13", "close": 1.4408514, "volume": 3505.0}, {"date": "2008-05-20", "close": 2.1612771, "volume": 1041.0}, {"date": "2008-05-21", "close": 2.23331967, "volume": 1492.0}, {"date": "2008-05-22", "close": 2.59353252, "volume": 1388.0}, {"date": "2008-05-23", "close": 2.23331967, "volume": 694.0}, {"date": "2008-05-27", "close": 2.1612771, "volume": 2003.0}, {"date": "2008-05-29", "close": 2.73761766, "volume": 4546.0}, {"date": "2008-05-30", "close": 2.59353252, "volume": 208.0}, {"date": "2008-06-05", "close": 2.59353252, "volume": 416.0}, {"date": "2008-06-06", "close": 2.52148995, "volume": 1041.0}, {"date": "2008-06-10", "close": 2.52148995, "volume": 4254.0}, {"date": "2008-06-11", "close": 2.30536224, "volume": 694.0}, {"date": "2008-06-12", "close": 2.30536224, "volume": 1388.0}, {"date": "2008-06-13", "close": 2.01719196, "volume": 684.0}, {"date": "2008-06-16", "close": 2.30536224, "volume": 1943.0}, {"date": "2008-06-17", "close": 2.30536224, "volume": 2214.0}, {"date": "2008-06-18", "close": 2.30536224, "volume": 3817.0}, {"date": "2008-06-19", "close": 2.01719196, "volume": 3525.0}, {"date": "2008-06-20", "close": 1.80106425, "volume": 1388.0}, {"date": "2008-06-23", "close": 2.1612771, "volume": 6278.0}, {"date": "2008-06-25", "close": 1.72902168, "volume": 6940.0}, {"date": "2008-06-26", "close": 1.65697911, "volume": 19750.0}, {"date": "2008-06-27", "close": 1.65697911, "volume": 1388.0}, {"date": "2008-06-30", "close": 1.72902168, "volume": 26797.0}, {"date": "2008-07-02", "close": 2.30536224, "volume": 694.0}, {"date": "2008-07-03", "close": 1.72902168, "volume": 8675.0}, {"date": "2008-07-09", "close": 1.94514939, "volume": 3470.0}, {"date": "2008-07-25", "close": 1.51289397, "volume": 1405.0}, {"date": "2008-07-31", "close": 1.51289397, "volume": 1024.0}, {"date": "2008-08-07", "close": 1.4408514, "volume": 347.0}, {"date": "2008-08-08", "close": 1.29676626, "volume": 347.0}, {"date": "2008-08-11", "close": 1.29676626, "volume": 347.0}, {"date": "2008-08-18", "close": 1.167089634, "volume": 6940.0}, {"date": "2008-08-27", "close": 1.22472369, "volume": 208.0}, {"date": "2008-09-08", "close": 1.15268112, "volume": 2776.0}, {"date": "2008-09-09", "close": 1.15268112, "volume": 4775.0}, {"date": "2008-09-12", "close": 1.15268112, "volume": 2165.0}, {"date": "2008-09-16", "close": 1.15268112, "volume": 5483.0}, {"date": "2008-09-24", "close": 1.15268112, "volume": 64.0}, {"date": "2008-10-10", "close": 0.7204257, "volume": 3470.0}, {"date": "2008-10-13", "close": 0.57634056, "volume": 4164.0}, {"date": "2008-10-15", "close": 0.64838313, "volume": 340.0}, {"date": "2008-10-20", "close": 0.691608672, "volume": 1041.0}, {"date": "2008-10-22", "close": 0.93655341, "volume": 555.0}, {"date": "2008-10-24", "close": 0.64838313, "volume": 6940.0}, {"date": "2008-10-27", "close": 0.7204257, "volume": 6940.0}, {"date": "2008-11-10", "close": 0.706017186, "volume": 3470.0}, {"date": "2008-11-11", "close": 0.590749074, "volume": 1388.0}, {"date": "2008-11-13", "close": 0.57634056, "volume": 4719.0}, {"date": "2008-11-20", "close": 0.590749074, "volume": 694.0}, {"date": "2008-12-04", "close": 0.43225542, "volume": 694.0}, {"date": "2008-12-05", "close": 0.43225542, "volume": 1041.0}, {"date": "2009-01-21", "close": 0.475480962, "volume": 5899.0}, {"date": "2009-01-22", "close": 0.461072448, "volume": 6940.0}, {"date": "2009-01-28", "close": 0.461072448, "volume": 1527.0}, {"date": "2009-03-05", "close": 0.43225542, "volume": 1110.0}, {"date": "2009-03-06", "close": 0.50429799, "volume": 4164.0}, {"date": "2009-03-09", "close": 0.50429799, "volume": 6246.0}, {"date": "2009-03-13", "close": 0.28817028, "volume": 17148.0}, {"date": "2009-03-17", "close": 0.417846906, "volume": 16966.0}, {"date": "2009-03-19", "close": 0.93655341, "volume": 19364.0}, {"date": "2009-03-20", "close": 0.7204257, "volume": 3774.0}, {"date": "2009-03-24", "close": 0.706017186, "volume": 11868.0}, {"date": "2009-03-25", "close": 0.706017186, "volume": 5480.0}, {"date": "2009-03-26", "close": 0.50429799, "volume": 6891.0}, {"date": "2009-03-30", "close": 0.50429799, "volume": 1110.0}, {"date": "2009-04-06", "close": 0.619566102, "volume": 1388.0}, {"date": "2009-04-08", "close": 0.619566102, "volume": 1041.0}, {"date": "2009-04-09", "close": 0.619566102, "volume": 1182.0}, {"date": "2009-04-24", "close": 0.734834214, "volume": 1489.0}, {"date": "2009-04-28", "close": 0.79246827, "volume": 6940.0}, {"date": "2009-05-05", "close": 0.35660436, "volume": 1472.0}, {"date": "2009-05-08", "close": 0.5094348, "volume": 5594.0}, {"date": "2009-05-18", "close": 0.52641596, "volume": 1384.0}, {"date": "2009-05-25", "close": 0.5943406, "volume": 589.0}, {"date": "2009-05-27", "close": 0.5943406, "volume": 4417.0}, {"date": "2009-05-29", "close": 0.54339712, "volume": 4122.0}, {"date": "2009-06-05", "close": 0.54339712, "volume": 797.0}, {"date": "2009-06-22", "close": 0.5943406, "volume": 8624.0}, {"date": "2009-06-23", "close": 0.5943406, "volume": 1298.0}, {"date": "2009-06-24", "close": 0.6792464, "volume": 5594.0}, {"date": "2009-06-25", "close": 0.71320872, "volume": 589.0}, {"date": "2009-06-30", "close": 0.79811452, "volume": 2238.0}, {"date": "2009-07-07", "close": 0.88302032, "volume": 530.0}, {"date": "2009-07-08", "close": 0.849058, "volume": 7950.0}, {"date": "2009-07-09", "close": 0.88302032, "volume": 294.0}, {"date": "2009-07-10", "close": 0.9339638, "volume": 6537.0}, {"date": "2009-07-21", "close": 0.86603916, "volume": 5889.0}, {"date": "2009-07-30", "close": 0.86603916, "volume": 2397.0}, {"date": "2009-08-03", "close": 0.90000148, "volume": 2919.0}, {"date": "2009-08-07", "close": 0.9339638, "volume": 11778.0}, {"date": "2009-08-10", "close": 0.9339638, "volume": 2944.0}, {"date": "2009-08-11", "close": 0.9339638, "volume": 2944.0}, {"date": "2009-08-14", "close": 0.95094496, "volume": 589.0}, {"date": "2009-08-17", "close": 0.95094496, "volume": 4434.0}, {"date": "2009-08-27", "close": 0.95094496, "volume": 5889.0}, {"date": "2009-09-03", "close": 0.95094496, "volume": 1767.0}, {"date": "2009-09-08", "close": 0.849058, "volume": 5889.0}, {"date": "2009-09-11", "close": 0.5943406, "volume": 8833.0}, {"date": "2009-09-14", "close": 0.5943406, "volume": 589.0}, {"date": "2009-09-15", "close": 0.5943406, "volume": 3533.0}, {"date": "2009-09-24", "close": 0.66226524, "volume": 5889.0}, {"date": "2009-09-29", "close": 0.66226524, "volume": 7656.0}, {"date": "2009-10-02", "close": 0.61132176, "volume": 19433.0}, {"date": "2009-10-07", "close": 0.6792464, "volume": 997.0}, {"date": "2009-10-09", "close": 0.6792464, "volume": 5889.0}, {"date": "2009-10-14", "close": 0.6792464, "volume": 11778.0}, {"date": "2009-10-16", "close": 0.6792464, "volume": 883.0}, {"date": "2009-10-19", "close": 0.6792464, "volume": 471.0}, {"date": "2009-10-20", "close": 0.6792464, "volume": 589.0}, {"date": "2009-10-21", "close": 0.6792464, "volume": 5300.0}, {"date": "2009-10-30", "close": 0.6792464, "volume": 2356.0}, {"date": "2009-11-03", "close": 0.7641522, "volume": 4711.0}, {"date": "2009-11-04", "close": 0.7641522, "volume": 2944.0}, {"date": "2009-11-06", "close": 0.6792464, "volume": 695.0}, {"date": "2009-11-09", "close": 0.7641522, "volume": 2944.0}, {"date": "2009-11-16", "close": 0.79811452, "volume": 10306.0}, {"date": "2009-11-17", "close": 0.79811452, "volume": 2650.0}, {"date": "2009-11-23", "close": 0.849058, "volume": 10600.0}, {"date": "2009-11-24", "close": 0.86603916, "volume": 1776.0}, {"date": "2009-11-26", "close": 0.849058, "volume": 8833.0}, {"date": "2009-11-27", "close": 0.849058, "volume": 3453.0}, {"date": "2009-12-01", "close": 0.849058, "volume": 1178.0}, {"date": "2009-12-07", "close": 0.849058, "volume": 25911.0}, {"date": "2009-12-08", "close": 0.88302032, "volume": 11130.0}, {"date": "2009-12-09", "close": 0.9339638, "volume": 589.0}, {"date": "2009-12-10", "close": 1.273587, "volume": 15517.0}, {"date": "2009-12-11", "close": 1.3584928, "volume": 4122.0}, {"date": "2009-12-14", "close": 0.849058, "volume": 7133.0}, {"date": "2009-12-18", "close": 0.849058, "volume": 5889.0}, {"date": "2009-12-21", "close": 0.849058, "volume": 1700.0}, {"date": "2009-12-23", "close": 0.9339638, "volume": 4122.0}, {"date": "2009-12-24", "close": 0.9339638, "volume": 1244.0}, {"date": "2009-12-29", "close": 1.0188696, "volume": 5889.0}, {"date": "2010-01-05", "close": 1.0188696, "volume": 10600.0}, {"date": "2010-01-08", "close": 0.849058, "volume": 11597.0}, {"date": "2010-01-12", "close": 0.9339638, "volume": 12252.0}, {"date": "2010-01-20", "close": 0.96792612, "volume": 2470.0}, {"date": "2010-01-21", "close": 0.95094496, "volume": 1178.0}, {"date": "2010-01-22", "close": 0.95094496, "volume": 3168.0}, {"date": "2010-01-25", "close": 0.95094496, "volume": 589.0}, {"date": "2010-01-28", "close": 1.00188844, "volume": 12957.0}, {"date": "2010-01-29", "close": 1.0188696, "volume": 13422.0}, {"date": "2010-02-01", "close": 1.0188696, "volume": 1178.0}, {"date": "2010-02-04", "close": 1.06981308, "volume": 1472.0}, {"date": "2010-02-09", "close": 0.98490728, "volume": 2944.0}, {"date": "2010-02-16", "close": 0.98490728, "volume": 1163.0}, {"date": "2010-02-18", "close": 0.98490728, "volume": 883.0}, {"date": "2010-02-19", "close": 0.95094496, "volume": 5091.0}, {"date": "2010-02-22", "close": 1.0188696, "volume": 2638.0}, {"date": "2010-02-24", "close": 1.1886812, "volume": 3419.0}, {"date": "2010-03-01", "close": 1.3584928, "volume": 19367.0}, {"date": "2010-03-02", "close": 1.42641744, "volume": 7903.0}, {"date": "2010-03-03", "close": 1.42641744, "volume": 3818.0}, {"date": "2010-03-05", "close": 1.6132102, "volume": 9539.0}, {"date": "2010-03-08", "close": 1.8679276, "volume": 11481.0}, {"date": "2010-03-09", "close": 2.0377392, "volume": 9334.0}, {"date": "2010-03-10", "close": 1.7830218, "volume": 736.0}, {"date": "2010-03-11", "close": 1.698116, "volume": 1178.0}, {"date": "2010-03-12", "close": 1.698116, "volume": 5889.0}, {"date": "2010-03-15", "close": 1.8679276, "volume": 23556.0}, {"date": "2010-03-19", "close": 1.698116, "volume": 11.0}, {"date": "2010-03-22", "close": 1.698116, "volume": 2944.0}, {"date": "2010-03-24", "close": 1.698116, "volume": 1178.0}, {"date": "2010-03-25", "close": 1.698116, "volume": 883.0}, {"date": "2010-03-29", "close": 1.698116, "volume": 577.0}, {"date": "2010-03-30", "close": 1.8679276, "volume": 577.0}, {"date": "2010-04-06", "close": 1.3584928, "volume": 1325.0}, {"date": "2010-04-09", "close": 1.3584928, "volume": 577.0}, {"date": "2010-04-12", "close": 1.698116, "volume": 4448.0}, {"date": "2010-04-14", "close": 1.5283044, "volume": 11778.0}, {"date": "2010-04-19", "close": 1.47736092, "volume": 1767.0}, {"date": "2010-04-20", "close": 1.4433986, "volume": 943.0}, {"date": "2010-04-23", "close": 1.47736092, "volume": 3533.0}, {"date": "2010-04-28", "close": 1.47736092, "volume": 9024.0}, {"date": "2010-05-03", "close": 1.47736092, "volume": 4266.0}, {"date": "2010-05-04", "close": 1.3584928, "volume": 9876.0}, {"date": "2010-05-07", "close": 1.0188696, "volume": 13839.0}, {"date": "2010-05-10", "close": 1.0188696, "volume": 3817.0}, {"date": "2010-05-20", "close": 1.3584928, "volume": 5318.0}, {"date": "2010-05-21", "close": 1.3584928, "volume": 389.0}, {"date": "2010-05-24", "close": 1.1886812, "volume": 1767.0}, {"date": "2010-05-27", "close": 1.1037754, "volume": 589.0}, {"date": "2010-06-04", "close": 1.1886812, "volume": 2709.0}, {"date": "2010-06-23", "close": 1.1886812, "volume": 1472.0}, {"date": "2010-07-22", "close": 1.03585076, "volume": 542.0}, {"date": "2010-07-29", "close": 1.1037754, "volume": 978.0}, {"date": "2010-08-02", "close": 1.273587, "volume": 4122.0}, {"date": "2010-08-04", "close": 1.4433986, "volume": 1767.0}, {"date": "2010-08-05", "close": 1.5283044, "volume": 3239.0}, {"date": "2010-08-06", "close": 1.6132102, "volume": 7985.0}, {"date": "2010-08-09", "close": 1.6132102, "volume": 5889.0}, {"date": "2010-08-10", "close": 1.698116, "volume": 8839.0}, {"date": "2010-08-11", "close": 1.63019136, "volume": 16300.0}, {"date": "2010-08-12", "close": 1.6132102, "volume": 3033.0}, {"date": "2010-08-16", "close": 1.6132102, "volume": 1119.0}, {"date": "2010-08-18", "close": 1.698116, "volume": 14254.0}, {"date": "2010-08-20", "close": 1.698116, "volume": 13586.0}, {"date": "2010-08-24", "close": 1.8679276, "volume": 8833.0}, {"date": "2010-09-02", "close": 1.698116, "volume": 568.0}, {"date": "2010-09-03", "close": 1.698116, "volume": 5889.0}, {"date": "2010-09-06", "close": 1.6132102, "volume": 7067.0}, {"date": "2010-09-08", "close": 1.5283044, "volume": 4711.0}, {"date": "2010-09-09", "close": 2.0377392, "volume": 17687.0}, {"date": "2010-09-10", "close": 2.0377392, "volume": 19955.0}, {"date": "2010-09-14", "close": 1.698116, "volume": 736.0}, {"date": "2010-09-15", "close": 1.7830218, "volume": 630.0}, {"date": "2010-09-16", "close": 1.8679276, "volume": 21424.0}, {"date": "2010-09-17", "close": 1.9528334, "volume": 12306.0}, {"date": "2010-09-20", "close": 1.9528334, "volume": 2944.0}, {"date": "2010-09-21", "close": 1.9528334, "volume": 2061.0}, {"date": "2010-09-22", "close": 1.8679276, "volume": 3533.0}, {"date": "2010-09-28", "close": 1.7830218, "volume": 3239.0}, {"date": "2010-09-29", "close": 1.7830218, "volume": 10894.0}, {"date": "2010-09-30", "close": 2.0377392, "volume": 7408.0}, {"date": "2010-10-04", "close": 2.2924566, "volume": 13873.0}, {"date": "2010-10-05", "close": 1.8679276, "volume": 27726.0}, {"date": "2010-10-06", "close": 1.8679276, "volume": 1178.0}, {"date": "2010-10-07", "close": 1.7830218, "volume": 6360.0}, {"date": "2010-10-08", "close": 2.0377392, "volume": 4417.0}, {"date": "2010-10-11", "close": 1.698116, "volume": 1472.0}, {"date": "2010-10-12", "close": 2.0377392, "volume": 2674.0}, {"date": "2010-10-13", "close": 2.0377392, "volume": 457.0}, {"date": "2010-10-14", "close": 2.0377392, "volume": 981.0}, {"date": "2010-10-15", "close": 1.8679276, "volume": 2841.0}, {"date": "2010-10-19", "close": 2.0377392, "volume": 5889.0}, {"date": "2010-10-20", "close": 2.0377392, "volume": 9363.0}, {"date": "2010-10-21", "close": 2.3773624, "volume": 75164.0}, {"date": "2010-10-22", "close": 2.0377392, "volume": 13982.0}, {"date": "2010-10-25", "close": 2.2924566, "volume": 4534.0}, {"date": "2010-10-26", "close": 2.0377392, "volume": 26776.0}, {"date": "2010-10-27", "close": 2.2924566, "volume": 10504.0}, {"date": "2010-10-28", "close": 2.4622682, "volume": 84060.0}, {"date": "2010-10-29", "close": 2.547174, "volume": 16481.0}, {"date": "2010-11-01", "close": 2.547174, "volume": 14657.0}, {"date": "2010-11-02", "close": 2.3773624, "volume": 24728.0}, {"date": "2010-11-04", "close": 2.2075508, "volume": 35187.0}, {"date": "2010-11-05", "close": 2.3773624, "volume": 8539.0}, {"date": "2010-11-08", "close": 2.2924566, "volume": 4665.0}, {"date": "2010-11-09", "close": 2.2924566, "volume": 5594.0}, {"date": "2010-11-10", "close": 2.122645, "volume": 28415.0}, {"date": "2010-11-11", "close": 2.122645, "volume": 4711.0}, {"date": "2010-11-12", "close": 2.122645, "volume": 589.0}, {"date": "2010-11-15", "close": 2.122645, "volume": 4514.0}, {"date": "2010-11-16", "close": 2.2075508, "volume": 25869.0}, {"date": "2010-11-18", "close": 1.9528334, "volume": 3750.0}, {"date": "2010-11-22", "close": 1.9528334, "volume": 19645.0}, {"date": "2010-11-25", "close": 1.8679276, "volume": 11922.0}, {"date": "2010-11-26", "close": 1.8679276, "volume": 294.0}, {"date": "2010-11-29", "close": 1.6132102, "volume": 39414.0}, {"date": "2010-11-30", "close": 1.40943628, "volume": 25532.0}, {"date": "2010-12-01", "close": 1.39245512, "volume": 26143.0}, {"date": "2010-12-02", "close": 1.40943628, "volume": 31515.0}, {"date": "2010-12-06", "close": 1.5283044, "volume": 27483.0}, {"date": "2010-12-07", "close": 1.5283044, "volume": 1546.0}, {"date": "2010-12-09", "close": 1.698116, "volume": 12167.0}, {"date": "2010-12-10", "close": 1.698116, "volume": 15606.0}, {"date": "2010-12-13", "close": 1.5283044, "volume": 22672.0}, {"date": "2010-12-15", "close": 1.51132324, "volume": 389.0}, {"date": "2010-12-16", "close": 1.5283044, "volume": 2944.0}, {"date": "2010-12-21", "close": 1.6132102, "volume": 1815.0}, {"date": "2010-12-22", "close": 1.5283044, "volume": 5889.0}, {"date": "2010-12-23", "close": 1.5283044, "volume": 10953.0}, {"date": "2010-12-24", "close": 1.49434208, "volume": 6949.0}, {"date": "2010-12-29", "close": 1.59622904, "volume": 7125.0}, {"date": "2010-12-30", "close": 1.59622904, "volume": 3592.0}, {"date": "2010-12-31", "close": 1.56226672, "volume": 4417.0}, {"date": "2011-01-04", "close": 1.54528556, "volume": 29008.0}, {"date": "2011-01-05", "close": 1.59622904, "volume": 6124.0}, {"date": "2011-01-06", "close": 1.57924788, "volume": 2432.0}, {"date": "2011-01-07", "close": 1.54528556, "volume": 766.0}, {"date": "2011-01-10", "close": 1.59622904, "volume": 17888.0}, {"date": "2011-01-11", "close": 1.59622904, "volume": 439.0}, {"date": "2011-01-12", "close": 1.5283044, "volume": 10329.0}, {"date": "2011-01-13", "close": 1.47736092, "volume": 14722.0}, {"date": "2011-01-14", "close": 1.4433986, "volume": 15311.0}, {"date": "2011-01-17", "close": 1.47736092, "volume": 10364.0}, {"date": "2011-01-18", "close": 1.46037976, "volume": 11778.0}, {"date": "2011-01-19", "close": 1.57924788, "volume": 13552.0}, {"date": "2011-01-20", "close": 1.6132102, "volume": 12661.0}, {"date": "2011-01-21", "close": 1.63019136, "volume": 126505.0}, {"date": "2011-01-24", "close": 1.698116, "volume": 151023.0}, {"date": "2011-01-25", "close": 1.7830218, "volume": 70588.0}, {"date": "2011-01-27", "close": 1.698116, "volume": 45544.0}, {"date": "2011-01-28", "close": 1.64717252, "volume": 46111.0}, {"date": "2011-01-31", "close": 1.698116, "volume": 32683.0}, {"date": "2011-02-01", "close": 1.698116, "volume": 50202.0}, {"date": "2011-02-02", "close": 1.698116, "volume": 5450.0}, {"date": "2011-02-03", "close": 1.7830218, "volume": 31528.0}, {"date": "2011-02-04", "close": 1.698116, "volume": 12811.0}, {"date": "2011-02-07", "close": 2.122645, "volume": 122380.0}, {"date": "2011-02-08", "close": 2.6320798, "volume": 529135.0}, {"date": "2011-02-09", "close": 2.3773624, "volume": 51086.0}, {"date": "2011-02-10", "close": 2.547174, "volume": 52709.0}, {"date": "2011-02-11", "close": 2.2924566, "volume": 29782.0}, {"date": "2011-02-14", "close": 2.2924566, "volume": 35804.0}, {"date": "2011-02-15", "close": 2.3773624, "volume": 4171.0}, {"date": "2011-02-17", "close": 2.3773624, "volume": 93802.0}, {"date": "2011-02-18", "close": 2.4622682, "volume": 35941.0}, {"date": "2011-02-21", "close": 2.547174, "volume": 41905.0}, {"date": "2011-02-22", "close": 2.547174, "volume": 63943.0}, {"date": "2011-02-23", "close": 2.3773624, "volume": 11341.0}, {"date": "2011-02-24", "close": 2.2924566, "volume": 24670.0}, {"date": "2011-02-25", "close": 2.122645, "volume": 20266.0}, {"date": "2011-02-28", "close": 2.2075508, "volume": 3950.0}, {"date": "2011-03-01", "close": 2.2075508, "volume": 12003.0}, {"date": "2011-03-02", "close": 2.2075508, "volume": 32029.0}, {"date": "2011-03-03", "close": 2.122645, "volume": 11426.0}, {"date": "2011-03-04", "close": 2.122645, "volume": 15411.0}, {"date": "2011-03-07", "close": 2.122645, "volume": 1178.0}, {"date": "2011-03-08", "close": 2.2075508, "volume": 4417.0}, {"date": "2011-03-09", "close": 2.2075508, "volume": 23998.0}, {"date": "2011-03-10", "close": 2.122645, "volume": 13792.0}, {"date": "2011-03-11", "close": 1.9528334, "volume": 22249.0}, {"date": "2011-03-14", "close": 1.9528334, "volume": 17766.0}, {"date": "2011-03-15", "close": 1.698116, "volume": 38179.0}, {"date": "2011-03-16", "close": 1.8679276, "volume": 22996.0}, {"date": "2011-03-17", "close": 1.9528334, "volume": 13394.0}, {"date": "2011-03-18", "close": 2.0377392, "volume": 5559.0}, {"date": "2011-03-21", "close": 2.0377392, "volume": 4921.0}, {"date": "2011-03-22", "close": 1.9528334, "volume": 15762.0}, {"date": "2011-03-23", "close": 2.0377392, "volume": 6159.0}, {"date": "2011-03-24", "close": 2.122645, "volume": 18259.0}, {"date": "2011-03-25", "close": 2.0377392, "volume": 12472.0}, {"date": "2011-03-28", "close": 2.547174, "volume": 39272.0}, {"date": "2011-03-29", "close": 2.2924566, "volume": 16783.0}, {"date": "2011-03-30", "close": 2.2924566, "volume": 4910.0}, {"date": "2011-03-31", "close": 2.2075508, "volume": 9901.0}, {"date": "2011-04-01", "close": 2.3773624, "volume": 33567.0}, {"date": "2011-04-04", "close": 2.2924566, "volume": 13907.0}, {"date": "2011-04-06", "close": 2.2924566, "volume": 8508.0}, {"date": "2011-04-07", "close": 2.3773624, "volume": 8460.0}, {"date": "2011-04-08", "close": 2.3773624, "volume": 31034.0}, {"date": "2011-04-12", "close": 2.2924566, "volume": 12579.0}, {"date": "2011-04-13", "close": 2.2075508, "volume": 11344.0}, {"date": "2011-04-15", "close": 2.2075508, "volume": 4996.0}, {"date": "2011-04-18", "close": 2.2075508, "volume": 1708.0}, {"date": "2011-04-19", "close": 2.122645, "volume": 32404.0}, {"date": "2011-04-20", "close": 2.0377392, "volume": 8539.0}, {"date": "2011-04-21", "close": 2.122645, "volume": 7612.0}, {"date": "2011-04-27", "close": 2.0377392, "volume": 15629.0}, {"date": "2011-04-29", "close": 2.0377392, "volume": 8097.0}, {"date": "2011-05-02", "close": 1.8679276, "volume": 2303.0}, {"date": "2011-05-03", "close": 1.8679276, "volume": 19068.0}, {"date": "2011-05-04", "close": 1.8679276, "volume": 6366.0}, {"date": "2011-05-06", "close": 1.9528334, "volume": 20611.0}, {"date": "2011-05-09", "close": 1.7830218, "volume": 966.0}, {"date": "2011-05-10", "close": 1.8679276, "volume": 9232.0}, {"date": "2011-05-11", "close": 1.8679276, "volume": 8598.0}, {"date": "2011-05-12", "close": 1.8679276, "volume": 6596.0}, {"date": "2011-05-13", "close": 2.0377392, "volume": 9817.0}, {"date": "2011-05-16", "close": 1.9528334, "volume": 10453.0}, {"date": "2011-05-17", "close": 1.9528334, "volume": 20876.0}, {"date": "2011-05-18", "close": 1.9528334, "volume": 9254.0}, {"date": "2011-05-19", "close": 1.9528334, "volume": 197.0}, {"date": "2011-05-20", "close": 1.9528334, "volume": 16766.0}, {"date": "2011-05-23", "close": 1.9528334, "volume": 3533.0}, {"date": "2011-05-24", "close": 2.0377392, "volume": 13014.0}, {"date": "2011-05-25", "close": 2.2075508, "volume": 11424.0}, {"date": "2011-05-26", "close": 2.0377392, "volume": 10306.0}, {"date": "2011-05-27", "close": 1.9528334, "volume": 16371.0}, {"date": "2011-05-30", "close": 2.0377392, "volume": 1178.0}, {"date": "2011-05-31", "close": 2.2075508, "volume": 6470.0}, {"date": "2011-06-01", "close": 2.2075508, "volume": 558.0}, {"date": "2011-06-02", "close": 2.0377392, "volume": 10011.0}, {"date": "2011-06-03", "close": 1.9528334, "volume": 10867.0}, {"date": "2011-06-06", "close": 2.2075508, "volume": 2541.0}, {"date": "2011-06-09", "close": 1.9528334, "volume": 1840.0}, {"date": "2011-06-10", "close": 1.9528334, "volume": 3533.0}, {"date": "2011-06-14", "close": 2.122645, "volume": 16458.0}, {"date": "2011-06-15", "close": 2.2924566, "volume": 21593.0}, {"date": "2011-06-16", "close": 2.2075508, "volume": 18299.0}, {"date": "2011-06-17", "close": 2.0377392, "volume": 2269.0}, {"date": "2011-06-20", "close": 1.9528334, "volume": 5889.0}, {"date": "2011-06-21", "close": 1.8679276, "volume": 11641.0}, {"date": "2011-06-22", "close": 1.8679276, "volume": 2079.0}, {"date": "2011-06-23", "close": 1.698116, "volume": 27766.0}, {"date": "2011-06-27", "close": 1.7830218, "volume": 5418.0}, {"date": "2011-06-28", "close": 1.698116, "volume": 5920.0}, {"date": "2011-06-29", "close": 1.698116, "volume": 2856.0}, {"date": "2011-06-30", "close": 1.698116, "volume": 19031.0}, {"date": "2011-07-01", "close": 1.698116, "volume": 2944.0}, {"date": "2011-07-04", "close": 1.698116, "volume": 1767.0}, {"date": "2011-07-06", "close": 1.698116, "volume": 3373.0}, {"date": "2011-07-07", "close": 1.698116, "volume": 3828.0}, {"date": "2011-07-08", "close": 1.698116, "volume": 3008.0}, {"date": "2011-07-11", "close": 1.698116, "volume": 589.0}, {"date": "2011-07-12", "close": 1.51132324, "volume": 33125.0}, {"date": "2011-07-13", "close": 1.5283044, "volume": 2528.0}, {"date": "2011-07-14", "close": 1.5283044, "volume": 1357.0}, {"date": "2011-07-15", "close": 1.54528556, "volume": 4229.0}, {"date": "2011-07-18", "close": 1.698116, "volume": 7077.0}, {"date": "2011-07-19", "close": 1.68113484, "volume": 1178.0}, {"date": "2011-07-21", "close": 1.6132102, "volume": 4277.0}, {"date": "2011-07-22", "close": 1.59622904, "volume": 2944.0}, {"date": "2011-07-26", "close": 1.5283044, "volume": 7067.0}, {"date": "2011-07-27", "close": 1.5283044, "volume": 4178.0}, {"date": "2011-07-29", "close": 1.5283044, "volume": 2838.0}, {"date": "2011-08-01", "close": 1.57924788, "volume": 957.0}, {"date": "2011-08-02", "close": 1.39245512, "volume": 5889.0}, {"date": "2011-08-03", "close": 1.40943628, "volume": 14251.0}, {"date": "2011-08-04", "close": 1.698116, "volume": 23134.0}, {"date": "2011-08-05", "close": 1.39245512, "volume": 24881.0}, {"date": "2011-08-08", "close": 1.3584928, "volume": 3575.0}, {"date": "2011-08-09", "close": 1.29056816, "volume": 15272.0}, {"date": "2011-08-16", "close": 1.5283044, "volume": 13839.0}, {"date": "2011-08-17", "close": 1.5283044, "volume": 8244.0}, {"date": "2011-08-18", "close": 1.56226672, "volume": 14604.0}, {"date": "2011-08-22", "close": 1.51132324, "volume": 1767.0}, {"date": "2011-08-23", "close": 1.63019136, "volume": 14722.0}, {"date": "2011-08-24", "close": 1.8679276, "volume": 43208.0}, {"date": "2011-08-25", "close": 1.9528334, "volume": 20493.0}, {"date": "2011-08-26", "close": 1.8679276, "volume": 3710.0}, {"date": "2011-08-29", "close": 1.698116, "volume": 589.0}, {"date": "2011-08-30", "close": 1.8679276, "volume": 7396.0}, {"date": "2011-08-31", "close": 1.8679276, "volume": 8539.0}, {"date": "2011-09-01", "close": 1.7830218, "volume": 4409.0}, {"date": "2011-09-02", "close": 1.8679276, "volume": 15782.0}, {"date": "2011-09-05", "close": 1.64717252, "volume": 12367.0}, {"date": "2011-09-06", "close": 1.698116, "volume": 2944.0}, {"date": "2011-09-07", "close": 1.698116, "volume": 10895.0}, {"date": "2011-09-08", "close": 1.698116, "volume": 2944.0}, {"date": "2011-09-09", "close": 1.698116, "volume": 9422.0}, {"date": "2011-09-12", "close": 1.698116, "volume": 2944.0}, {"date": "2011-09-13", "close": 1.68113484, "volume": 9935.0}, {"date": "2011-09-14", "close": 1.8679276, "volume": 26206.0}, {"date": "2011-09-15", "close": 1.81293525, "volume": 1682.0}, {"date": "2011-09-16", "close": 1.8992655, "volume": 11583.0}, {"date": "2011-09-19", "close": 1.726605, "volume": 9863.0}, {"date": "2011-09-20", "close": 1.70933895, "volume": 22877.0}, {"date": "2011-09-22", "close": 1.6920729, "volume": 298.0}, {"date": "2011-09-23", "close": 1.4848803, "volume": 50214.0}, {"date": "2011-09-26", "close": 1.381284, "volume": 19269.0}, {"date": "2011-09-27", "close": 1.381284, "volume": 14479.0}, {"date": "2011-09-28", "close": 1.381284, "volume": 13813.0}, {"date": "2011-09-29", "close": 1.381284, "volume": 1448.0}, {"date": "2011-10-03", "close": 1.381284, "volume": 1807.0}, {"date": "2011-10-06", "close": 1.5539445, "volume": 5326.0}, {"date": "2011-10-07", "close": 1.5539445, "volume": 1918.0}, {"date": "2011-10-10", "close": 1.5539445, "volume": 703.0}, {"date": "2011-10-11", "close": 1.46761425, "volume": 11967.0}, {"date": "2011-10-12", "close": 1.46761425, "volume": 6921.0}, {"date": "2011-10-13", "close": 1.46761425, "volume": 3012.0}, {"date": "2011-10-14", "close": 1.4848803, "volume": 8108.0}, {"date": "2011-10-20", "close": 1.46761425, "volume": 13972.0}, {"date": "2011-10-21", "close": 1.46761425, "volume": 3033.0}, {"date": "2011-10-24", "close": 1.4848803, "volume": 5792.0}, {"date": "2011-10-25", "close": 1.5539445, "volume": 4865.0}, {"date": "2011-10-26", "close": 1.46761425, "volume": 6303.0}, {"date": "2011-10-27", "close": 1.43308215, "volume": 4185.0}, {"date": "2011-10-28", "close": 1.46761425, "volume": 376.0}, {"date": "2011-10-31", "close": 1.46761425, "volume": 363.0}, {"date": "2011-11-01", "close": 1.5539445, "volume": 2317.0}, {"date": "2011-11-02", "close": 1.46761425, "volume": 6950.0}, {"date": "2011-11-03", "close": 1.381284, "volume": 1043.0}, {"date": "2011-11-04", "close": 1.381284, "volume": 1158.0}, {"date": "2011-11-07", "close": 1.46761425, "volume": 5354.0}, {"date": "2011-11-08", "close": 1.2431556, "volume": 21227.0}, {"date": "2011-11-09", "close": 1.46761425, "volume": 4633.0}, {"date": "2011-11-10", "close": 1.381284, "volume": 8282.0}, {"date": "2011-11-11", "close": 1.381284, "volume": 12669.0}, {"date": "2011-11-14", "close": 1.29495375, "volume": 5802.0}, {"date": "2011-11-15", "close": 1.46761425, "volume": 5792.0}, {"date": "2011-11-22", "close": 1.43308215, "volume": 6689.0}, {"date": "2011-11-23", "close": 1.29495375, "volume": 8677.0}, {"date": "2011-11-24", "close": 1.3467519, "volume": 10621.0}, {"date": "2011-11-25", "close": 1.3467519, "volume": 348.0}, {"date": "2011-11-28", "close": 1.29495375, "volume": 2896.0}, {"date": "2011-12-01", "close": 1.39855005, "volume": 4633.0}, {"date": "2011-12-02", "close": 1.381284, "volume": 1448.0}, {"date": "2011-12-09", "close": 1.29495375, "volume": 579.0}, {"date": "2011-12-12", "close": 1.381284, "volume": 445.0}, {"date": "2011-12-13", "close": 1.4503482, "volume": 10378.0}, {"date": "2011-12-14", "close": 1.4503482, "volume": 2896.0}, {"date": "2011-12-15", "close": 1.4503482, "volume": 2896.0}, {"date": "2011-12-16", "close": 1.4503482, "volume": 2521.0}, {"date": "2011-12-19", "close": 1.4503482, "volume": 4227.0}, {"date": "2011-12-20", "close": 1.4503482, "volume": 167.0}, {"date": "2011-12-22", "close": 1.4503482, "volume": 4054.0}, {"date": "2011-12-23", "close": 1.43308215, "volume": 5792.0}, {"date": "2011-12-29", "close": 1.381284, "volume": 5792.0}, {"date": "2011-12-30", "close": 1.4503482, "volume": 412.0}, {"date": "2012-01-03", "close": 1.4503482, "volume": 3279.0}, {"date": "2012-01-04", "close": 1.5539445, "volume": 7041.0}, {"date": "2012-01-05", "close": 1.5539445, "volume": 652.0}, {"date": "2012-01-09", "close": 1.5539445, "volume": 2244.0}, {"date": "2012-01-10", "close": 1.726605, "volume": 568.0}, {"date": "2012-01-11", "close": 1.5539445, "volume": 4054.0}, {"date": "2012-01-12", "close": 1.5539445, "volume": 382.0}, {"date": "2012-01-19", "close": 1.5539445, "volume": 129.0}, {"date": "2012-01-20", "close": 1.726605, "volume": 2185.0}, {"date": "2012-01-23", "close": 1.4503482, "volume": 1766.0}, {"date": "2012-01-25", "close": 1.5539445, "volume": 3417.0}, {"date": "2012-01-27", "close": 1.5539445, "volume": 521.0}, {"date": "2012-01-31", "close": 1.4848803, "volume": 5908.0}, {"date": "2012-02-02", "close": 1.4848803, "volume": 5792.0}, {"date": "2012-02-03", "close": 1.53667845, "volume": 12762.0}, {"date": "2012-02-06", "close": 1.53667845, "volume": 2876.0}, {"date": "2012-02-07", "close": 1.5539445, "volume": 11369.0}, {"date": "2012-02-09", "close": 1.5539445, "volume": 4232.0}, {"date": "2012-02-13", "close": 1.5539445, "volume": 4620.0}, {"date": "2012-02-14", "close": 1.5539445, "volume": 4633.0}, {"date": "2012-02-17", "close": 1.5539445, "volume": 2896.0}, {"date": "2012-02-20", "close": 1.5539445, "volume": 4633.0}, {"date": "2012-02-21", "close": 1.5539445, "volume": 1108.0}, {"date": "2012-02-23", "close": 1.5539445, "volume": 4054.0}, {"date": "2012-02-27", "close": 1.5539445, "volume": 5792.0}, {"date": "2012-03-01", "close": 1.5539445, "volume": 1987.0}, {"date": "2012-03-02", "close": 1.4848803, "volume": 394.0}, {"date": "2012-03-06", "close": 1.5539445, "volume": 2317.0}, {"date": "2012-03-08", "close": 1.4848803, "volume": 1841.0}, {"date": "2012-03-13", "close": 1.43308215, "volume": 6588.0}, {"date": "2012-03-14", "close": 1.4503482, "volume": 2317.0}, {"date": "2012-03-20", "close": 1.4503482, "volume": 878.0}, {"date": "2012-03-21", "close": 1.29495375, "volume": 17983.0}, {"date": "2012-03-22", "close": 1.46761425, "volume": 7819.0}, {"date": "2012-04-02", "close": 1.29495375, "volume": 13321.0}, {"date": "2012-04-03", "close": 1.381284, "volume": 6660.0}, {"date": "2012-04-04", "close": 1.36401795, "volume": 1158.0}, {"date": "2012-04-05", "close": 1.381284, "volume": 1332.0}, {"date": "2012-04-10", "close": 1.43308215, "volume": 2073.0}, {"date": "2012-04-11", "close": 1.4848803, "volume": 1555.0}, {"date": "2012-04-12", "close": 1.381284, "volume": 9599.0}, {"date": "2012-04-13", "close": 1.46761425, "volume": 2317.0}, {"date": "2012-04-17", "close": 1.381284, "volume": 9743.0}, {"date": "2012-04-18", "close": 1.381284, "volume": 2954.0}, {"date": "2012-04-19", "close": 1.381284, "volume": 7135.0}, {"date": "2012-04-23", "close": 1.46761425, "volume": 290.0}, {"date": "2012-04-27", "close": 1.46761425, "volume": 0.0}, {"date": "2012-05-02", "close": 1.29495375, "volume": 10811.0}, {"date": "2012-05-03", "close": 1.1740914, "volume": 6694.0}, {"date": "2012-05-07", "close": 1.2086235, "volume": 2896.0}, {"date": "2012-05-09", "close": 1.1740914, "volume": 2572.0}, {"date": "2012-05-14", "close": 1.0014309, "volume": 1593.0}, {"date": "2012-05-15", "close": 1.01869695, "volume": 4865.0}, {"date": "2012-05-17", "close": 1.0014309, "volume": 4969.0}, {"date": "2012-05-18", "close": 1.0014309, "volume": 359.0}, {"date": "2012-05-21", "close": 1.0014309, "volume": 996.0}, {"date": "2012-05-22", "close": 0.8633025, "volume": 3359.0}, {"date": "2012-05-23", "close": 0.8633025, "volume": 5792.0}, {"date": "2012-05-24", "close": 0.8633025, "volume": 695.0}, {"date": "2012-05-30", "close": 0.8633025, "volume": 1158.0}, {"date": "2012-05-31", "close": 0.60431175, "volume": 266.0}, {"date": "2012-06-01", "close": 0.77697225, "volume": 5502.0}, {"date": "2012-06-04", "close": 0.690642, "volume": 1014.0}, {"date": "2012-06-05", "close": 0.690642, "volume": 14479.0}, {"date": "2012-06-06", "close": 0.690642, "volume": 9678.0}, {"date": "2012-06-15", "close": 0.690642, "volume": 1158.0}, {"date": "2012-06-19", "close": 0.690642, "volume": 6081.0}, {"date": "2012-06-20", "close": 0.77697225, "volume": 35547.0}, {"date": "2012-06-25", "close": 0.7597062, "volume": 3620.0}, {"date": "2012-06-26", "close": 0.690642, "volume": 1043.0}, {"date": "2012-06-27", "close": 0.690642, "volume": 11873.0}, {"date": "2012-06-29", "close": 1.08776115, "volume": 6371.0}, {"date": "2012-07-02", "close": 1.08776115, "volume": 1738.0}, {"date": "2012-07-04", "close": 1.2086235, "volume": 521.0}, {"date": "2012-07-27", "close": 1.035963, "volume": 10425.0}, {"date": "2012-08-10", "close": 1.035963, "volume": 1871.0}, {"date": "2012-08-15", "close": 1.035963, "volume": 521.0}, {"date": "2012-08-21", "close": 1.0014309, "volume": 4633.0}, {"date": "2012-08-23", "close": 0.94963275, "volume": 637.0}, {"date": "2012-08-27", "close": 0.8633025, "volume": 1680.0}, {"date": "2012-08-29", "close": 0.8633025, "volume": 5792.0}, {"date": "2012-09-05", "close": 0.8633025, "volume": 35445.0}, {"date": "2012-09-14", "close": 0.690642, "volume": 61.0}, {"date": "2012-09-25", "close": 0.690642, "volume": 811.0}, {"date": "2012-09-28", "close": 0.8633025, "volume": 2317.0}, {"date": "2012-10-09", "close": 0.77697225, "volume": 944.0}, {"date": "2012-10-11", "close": 0.8633025, "volume": 2705.0}, {"date": "2012-10-16", "close": 0.8633025, "volume": 4054.0}, {"date": "2012-10-31", "close": 0.77697225, "volume": 1287.0}, {"date": "2012-11-01", "close": 0.690642, "volume": 3057.0}, {"date": "2012-11-07", "close": 0.690642, "volume": 174.0}, {"date": "2012-11-08", "close": 0.77697225, "volume": 358.0}, {"date": "2012-11-12", "close": 0.77697225, "volume": 1090.0}, {"date": "2012-11-13", "close": 0.77697225, "volume": 3427.0}, {"date": "2012-11-15", "close": 0.60431175, "volume": 23167.0}, {"date": "2012-11-16", "close": 0.60431175, "volume": 8324.0}, {"date": "2012-11-20", "close": 0.77697225, "volume": 3319.0}, {"date": "2012-11-26", "close": 0.8633025, "volume": 4824.0}, {"date": "2012-11-29", "close": 0.8978346, "volume": 6701.0}, {"date": "2012-12-03", "close": 0.77697225, "volume": 5850.0}, {"date": "2012-12-04", "close": 0.77697225, "volume": 348.0}, {"date": "2012-12-21", "close": 0.690642, "volume": 1448.0}, {"date": "2012-12-27", "close": 0.77697225, "volume": 13321.0}, {"date": "2013-01-07", "close": 0.690642, "volume": 6545.0}, {"date": "2013-01-09", "close": 0.690642, "volume": 927.0}, {"date": "2013-01-15", "close": 0.60431175, "volume": 4633.0}, {"date": "2013-01-21", "close": 0.77697225, "volume": 2317.0}, {"date": "2013-01-29", "close": 0.53524755, "volume": 5999.0}, {"date": "2013-02-08", "close": 0.53524755, "volume": 334.0}, {"date": "2013-02-13", "close": 0.77697225, "volume": 1390.0}, {"date": "2013-02-19", "close": 0.77697225, "volume": 8732.0}, {"date": "2013-02-21", "close": 0.74244015, "volume": 2309.0}, {"date": "2013-02-22", "close": 0.690642, "volume": 521.0}, {"date": "2013-02-25", "close": 0.690642, "volume": 2461.0}, {"date": "2013-02-27", "close": 0.77697225, "volume": 5059.0}, {"date": "2013-03-01", "close": 0.690642, "volume": 3330.0}, {"date": "2013-03-06", "close": 0.690642, "volume": 7240.0}, {"date": "2013-03-11", "close": 0.690642, "volume": 2027.0}, {"date": "2013-03-12", "close": 0.690642, "volume": 5792.0}, {"date": "2013-03-15", "close": 0.690642, "volume": 805.0}, {"date": "2013-03-19", "close": 0.63884385, "volume": 1810.0}, {"date": "2013-03-22", "close": 0.6215778, "volume": 1535.0}, {"date": "2013-03-25", "close": 0.6215778, "volume": 47087.0}, {"date": "2013-04-03", "close": 0.6215778, "volume": 145.0}, {"date": "2013-04-05", "close": 0.5525136, "volume": 1156.0}, {"date": "2013-04-08", "close": 0.5179815, "volume": 11583.0}, {"date": "2013-04-10", "close": 0.6561099, "volume": 13393.0}, {"date": "2013-04-11", "close": 0.6561099, "volume": 14479.0}, {"date": "2013-04-16", "close": 0.690642, "volume": 4199.0}, {"date": "2013-04-17", "close": 0.690642, "volume": 2896.0}, {"date": "2013-04-23", "close": 0.690642, "volume": 5792.0}, {"date": "2013-04-24", "close": 0.690642, "volume": 5792.0}, {"date": "2013-04-26", "close": 0.690642, "volume": 2896.0}, {"date": "2013-04-30", "close": 0.43165125, "volume": 54210.0}, {"date": "2013-05-06", "close": 0.43165125, "volume": 16828.0}, {"date": "2013-05-10", "close": 0.43165125, "volume": 232.0}, {"date": "2013-05-14", "close": 0.5179815, "volume": 5792.0}, {"date": "2013-05-16", "close": 0.5179815, "volume": 3417.0}, {"date": "2013-05-17", "close": 0.5179815, "volume": 12.0}, {"date": "2013-05-22", "close": 0.5179815, "volume": 2548.0}, {"date": "2013-05-28", "close": 0.5179815, "volume": 220.0}, {"date": "2013-05-31", "close": 0.5179815, "volume": 724.0}, {"date": "2013-06-05", "close": 0.46618335, "volume": 5210.0}, {"date": "2013-06-06", "close": 0.46618335, "volume": 1158.0}, {"date": "2013-06-11", "close": 0.46618335, "volume": 2896.0}, {"date": "2013-06-21", "close": 0.36258705, "volume": 7167.0}, {"date": "2013-06-24", "close": 0.43165125, "volume": 17013.0}, {"date": "2013-06-25", "close": 0.50071545, "volume": 5792.0}, {"date": "2013-06-27", "close": 0.5179815, "volume": 13672.0}, {"date": "2013-06-28", "close": 0.36258705, "volume": 6443.0}, {"date": "2013-07-01", "close": 0.36258705, "volume": 8036.0}, {"date": "2013-07-02", "close": 0.39711915, "volume": 9339.0}, {"date": "2013-07-04", "close": 0.3798531, "volume": 2468.0}, {"date": "2013-07-11", "close": 0.345321, "volume": 13900.0}, {"date": "2013-07-12", "close": 0.25899075, "volume": 1738.0}, {"date": "2013-07-19", "close": 0.2762568, "volume": 724.0}, {"date": "2013-07-22", "close": 0.3798531, "volume": 2593.0}, {"date": "2013-07-23", "close": 0.3798531, "volume": 5213.0}, {"date": "2013-07-24", "close": 0.3798531, "volume": 3475.0}, {"date": "2013-07-26", "close": 0.345321, "volume": 5792.0}, {"date": "2013-07-29", "close": 0.345321, "volume": 3765.0}, {"date": "2013-08-05", "close": 0.345321, "volume": 43506.0}, {"date": "2013-08-09", "close": 0.345321, "volume": 3570.0}, {"date": "2013-08-12", "close": 0.345321, "volume": 16796.0}, {"date": "2013-08-16", "close": 0.345321, "volume": 5792.0}, {"date": "2013-08-27", "close": 0.4834494, "volume": 1158.0}, {"date": "2013-08-28", "close": 0.46618335, "volume": 2027.0}, {"date": "2013-08-29", "close": 0.4834494, "volume": 5792.0}, {"date": "2013-09-03", "close": 0.5179815, "volume": 14421.0}, {"date": "2013-09-10", "close": 0.5525136, "volume": 478.0}, {"date": "2013-09-16", "close": 0.690642, "volume": 5792.0}, {"date": "2013-09-19", "close": 0.8633025, "volume": 1158.0}, {"date": "2013-09-24", "close": 0.8633025, "volume": 1087.0}, {"date": "2013-09-25", "close": 0.8633025, "volume": 1345.0}, {"date": "2013-10-04", "close": 0.60431175, "volume": 6037.0}, {"date": "2013-10-10", "close": 0.5179815, "volume": 3475.0}, {"date": "2013-10-17", "close": 0.5525136, "volume": 4054.0}, {"date": "2013-10-29", "close": 0.5179815, "volume": 10383.0}, {"date": "2013-11-07", "close": 0.5179815, "volume": 290.0}, {"date": "2013-11-13", "close": 0.60431175, "volume": 2896.0}, {"date": "2013-11-15", "close": 0.5179815, "volume": 2606.0}, {"date": "2013-11-21", "close": 0.5179815, "volume": 5792.0}, {"date": "2013-11-26", "close": 0.5179815, "volume": 703.0}, {"date": "2013-11-28", "close": 0.5525136, "volume": 8442.0}, {"date": "2013-11-29", "close": 0.5525136, "volume": 8101.0}, {"date": "2013-12-05", "close": 0.8287704, "volume": 9166.0}, {"date": "2013-12-09", "close": 0.690642, "volume": 398.0}, {"date": "2013-12-16", "close": 0.5525136, "volume": 4054.0}, {"date": "2013-12-19", "close": 0.5525136, "volume": 1322.0}, {"date": "2014-01-09", "close": 0.56977965, "volume": 5792.0}, {"date": "2014-01-13", "close": 0.6215778, "volume": 1332.0}, {"date": "2014-01-14", "close": 0.6215778, "volume": 10.0}, {"date": "2014-01-21", "close": 0.60431175, "volume": 2538.0}, {"date": "2014-01-28", "close": 0.60431175, "volume": 5502.0}, {"date": "2014-01-31", "close": 0.6215778, "volume": 5792.0}, {"date": "2014-02-04", "close": 0.6215778, "volume": 5792.0}, {"date": "2014-02-05", "close": 0.6215778, "volume": 13528.0}, {"date": "2014-02-06", "close": 0.6215778, "volume": 1988.0}, {"date": "2014-02-07", "close": 0.6215778, "volume": 1111.0}, {"date": "2014-02-10", "close": 0.56977965, "volume": 2983.0}, {"date": "2014-02-11", "close": 0.60431175, "volume": 11497.0}, {"date": "2014-02-18", "close": 0.6215778, "volume": 2896.0}, {"date": "2014-02-20", "close": 0.60431175, "volume": 1158.0}, {"date": "2014-02-21", "close": 0.60431175, "volume": 1998.0}, {"date": "2014-03-05", "close": 0.60431175, "volume": 2751.0}, {"date": "2014-03-07", "close": 0.60431175, "volume": 145.0}, {"date": "2014-03-10", "close": 0.60431175, "volume": 7529.0}, {"date": "2014-03-12", "close": 0.60431175, "volume": 3475.0}, {"date": "2014-03-13", "close": 0.5525136, "volume": 1422.0}, {"date": "2014-03-14", "close": 0.60431175, "volume": 9991.0}, {"date": "2014-03-17", "close": 0.67337595, "volume": 5213.0}, {"date": "2014-03-19", "close": 0.6561099, "volume": 2896.0}, {"date": "2014-03-25", "close": 0.8978346, "volume": 98774.0}, {"date": "2014-03-26", "close": 0.8633025, "volume": 15129.0}, {"date": "2014-03-27", "close": 0.8633025, "volume": 19324.0}, {"date": "2014-03-28", "close": 0.7942383, "volume": 2062.0}, {"date": "2014-03-31", "close": 0.8287704, "volume": 13611.0}, {"date": "2014-04-02", "close": 0.8633025, "volume": 10598.0}, {"date": "2014-04-03", "close": 0.91510065, "volume": 2606.0}, {"date": "2014-04-04", "close": 0.91510065, "volume": 1478.0}, {"date": "2014-04-07", "close": 0.91510065, "volume": 259.0}, {"date": "2014-04-09", "close": 0.91510065, "volume": 1993.0}, {"date": "2014-04-17", "close": 0.9668988, "volume": 5278.0}, {"date": "2014-04-29", "close": 0.9668988, "volume": 3765.0}, {"date": "2014-05-02", "close": 0.9668988, "volume": 4923.0}, {"date": "2014-05-05", "close": 0.98416485, "volume": 6392.0}, {"date": "2014-05-08", "close": 0.9323667, "volume": 10316.0}, {"date": "2014-05-14", "close": 0.8633025, "volume": 4633.0}, {"date": "2014-05-19", "close": 0.5525136, "volume": 1474.0}, {"date": "2014-05-20", "close": 0.5525136, "volume": 24419.0}, {"date": "2014-05-21", "close": 0.56977965, "volume": 5792.0}, {"date": "2014-05-28", "close": 0.5525136, "volume": 7783.0}, {"date": "2014-05-29", "close": 0.5525136, "volume": 181.0}, {"date": "2014-05-30", "close": 0.60431175, "volume": 1629.0}, {"date": "2014-06-02", "close": 0.60431175, "volume": 376.0}, {"date": "2014-06-04", "close": 0.6561099, "volume": 5140.0}, {"date": "2014-06-10", "close": 0.6561099, "volume": 298.0}, {"date": "2014-06-18", "close": 0.690642, "volume": 5792.0}, {"date": "2014-06-20", "close": 0.63884385, "volume": 1107.0}, {"date": "2014-06-25", "close": 0.5525136, "volume": 8736.0}, {"date": "2014-06-30", "close": 0.5525136, "volume": 8977.0}, {"date": "2014-07-25", "close": 0.690642, "volume": 1158.0}, {"date": "2014-07-28", "close": 0.690642, "volume": 543.0}, {"date": "2014-07-29", "close": 0.7597062, "volume": 5410.0}, {"date": "2014-07-30", "close": 0.84603645, "volume": 7158.0}, {"date": "2014-08-06", "close": 0.60431175, "volume": 5580.0}, {"date": "2014-08-11", "close": 0.60431175, "volume": 3107.0}, {"date": "2014-08-13", "close": 0.5870457, "volume": 1274.0}, {"date": "2014-08-14", "close": 0.5870457, "volume": 3823.0}, {"date": "2014-08-19", "close": 0.5870457, "volume": 1738.0}, {"date": "2014-08-22", "close": 0.5179815, "volume": 3417.0}, {"date": "2014-09-01", "close": 0.5179815, "volume": 1738.0}, {"date": "2014-09-02", "close": 0.56977965, "volume": 7830.0}, {"date": "2014-09-03", "close": 0.56977965, "volume": 18974.0}, {"date": "2014-09-04", "close": 0.56977965, "volume": 5062.0}, {"date": "2014-09-08", "close": 0.5179815, "volume": 12811.0}, {"date": "2014-09-10", "close": 0.5179815, "volume": 139.0}, {"date": "2014-09-11", "close": 0.53524755, "volume": 1754.0}, {"date": "2014-09-23", "close": 0.4834494, "volume": 1622.0}, {"date": "2014-09-24", "close": 0.4489173, "volume": 4749.0}, {"date": "2014-10-16", "close": 0.4489173, "volume": 7095.0}, {"date": "2014-10-21", "close": 0.39711915, "volume": 4999.0}, {"date": "2014-10-24", "close": 0.345321, "volume": 278.0}, {"date": "2014-10-30", "close": 0.43165125, "volume": 2317.0}, {"date": "2014-11-06", "close": 0.345321, "volume": 55733.0}, {"date": "2014-11-07", "close": 0.345321, "volume": 43438.0}, {"date": "2014-11-13", "close": 0.345321, "volume": 362.0}, {"date": "2014-12-30", "close": 0.1726605, "volume": 2809.0}, {"date": "2015-01-27", "close": 0.2071926, "volume": 2317.0}, {"date": "2015-02-16", "close": 0.22445865, "volume": 579.0}, {"date": "2015-02-23", "close": 0.22445865, "volume": 17375.0}, {"date": "2015-03-10", "close": 0.2417247, "volume": 2063.0}, {"date": "2015-04-08", "close": 0.2417247, "volume": 9520.0}, {"date": "2015-04-14", "close": 0.22445865, "volume": 18525.0}, {"date": "2015-04-17", "close": 0.2071926, "volume": 2227.0}, {"date": "2015-05-05", "close": 0.2071926, "volume": 12713.0}, {"date": "2015-05-21", "close": 0.2071926, "volume": 3756.0}, {"date": "2015-05-25", "close": 0.1381284, "volume": 1738.0}, {"date": "2015-05-27", "close": 0.1726605, "volume": 521.0}, {"date": "2015-05-29", "close": 0.1726605, "volume": 1448.0}, {"date": "2015-06-03", "close": 0.1726605, "volume": 579.0}, {"date": "2015-06-10", "close": 0.2071926, "volume": 2780.0}, {"date": "2015-06-11", "close": 0.1726605, "volume": 4228.0}, {"date": "2015-06-17", "close": 0.15539445, "volume": 2896.0}, {"date": "2015-06-18", "close": 0.15539445, "volume": 2027.0}, {"date": "2015-06-26", "close": 0.15539445, "volume": 3620.0}, {"date": "2015-06-29", "close": 0.15539445, "volume": 5792.0}, {"date": "2015-08-24", "close": 0.1726605, "volume": 5792.0}, {"date": "2015-08-25", "close": 0.1726605, "volume": 515.0}, {"date": "2015-10-05", "close": 0.1726605, "volume": 933.0}, {"date": "2015-10-21", "close": 0.18992655, "volume": 28026.0}, {"date": "2015-11-30", "close": 0.12086235, "volume": 2149.0}, {"date": "2015-12-14", "close": 0.2071926, "volume": 3251.0}, {"date": "2015-12-15", "close": 0.2071926, "volume": 10495.0}, {"date": "2015-12-18", "close": 0.2071926, "volume": 11583.0}, {"date": "2015-12-23", "close": 0.18992655, "volume": 5792.0}, {"date": "2016-01-11", "close": 0.36258705, "volume": 123443.0}, {"date": "2016-01-12", "close": 0.32805495, "volume": 18606.0}, {"date": "2016-01-13", "close": 0.25899075, "volume": 3070.0}, {"date": "2016-01-14", "close": 0.25899075, "volume": 1448.0}, {"date": "2016-01-18", "close": 0.25899075, "volume": 4054.0}, {"date": "2016-01-22", "close": 0.29352285, "volume": 5792.0}, {"date": "2016-01-25", "close": 0.29352285, "volume": 774.0}, {"date": "2016-01-28", "close": 0.2762568, "volume": 2480.0}, {"date": "2016-02-02", "close": 0.32805495, "volume": 9267.0}, {"date": "2016-02-05", "close": 0.36258705, "volume": 8563.0}, {"date": "2016-02-08", "close": 0.39711915, "volume": 5213.0}, {"date": "2016-02-10", "close": 0.39711915, "volume": 53.0}, {"date": "2016-02-12", "close": 0.43165125, "volume": 23746.0}, {"date": "2016-02-15", "close": 0.43165125, "volume": 58.0}, {"date": "2016-02-18", "close": 0.43165125, "volume": 5734.0}, {"date": "2016-02-24", "close": 0.43165125, "volume": 22599.0}, {"date": "2016-03-02", "close": 0.43165125, "volume": 4633.0}, {"date": "2016-03-07", "close": 0.345321, "volume": 336.0}, {"date": "2016-03-14", "close": 0.3107889, "volume": 17375.0}, {"date": "2016-03-16", "close": 0.3798531, "volume": 2027.0}, {"date": "2016-03-21", "close": 0.43165125, "volume": 15058.0}, {"date": "2016-03-22", "close": 0.3107889, "volume": 239.0}, {"date": "2016-03-29", "close": 0.43165125, "volume": 27221.0}, {"date": "2016-03-30", "close": 0.43165125, "volume": 46483.0}, {"date": "2016-03-31", "close": 0.43165125, "volume": 5642.0}, {"date": "2016-04-15", "close": 0.4489173, "volume": 13022.0}, {"date": "2016-04-18", "close": 0.4489173, "volume": 5913.0}, {"date": "2016-04-19", "close": 0.4489173, "volume": 2606.0}, {"date": "2016-05-04", "close": 0.43165125, "volume": 89.0}, {"date": "2016-05-05", "close": 0.4489173, "volume": 369.0}, {"date": "2016-05-12", "close": 0.4489173, "volume": 847.0}, {"date": "2016-05-27", "close": 0.3798531, "volume": 5792.0}, {"date": "2016-06-03", "close": 0.345321, "volume": 5792.0}, {"date": "2016-06-07", "close": 0.3107889, "volume": 28959.0}, {"date": "2016-06-08", "close": 0.3107889, "volume": 34770.0}, {"date": "2016-06-09", "close": 0.345321, "volume": 11583.0}, {"date": "2016-06-10", "close": 0.3107889, "volume": 1511.0}, {"date": "2016-06-20", "close": 0.3107889, "volume": 4442.0}, {"date": "2016-07-01", "close": 0.2762568, "volume": 6516.0}, {"date": "2016-07-14", "close": 0.29352285, "volume": 463.0}, {"date": "2016-07-18", "close": 0.29352285, "volume": 5792.0}, {"date": "2016-08-29", "close": 0.36258705, "volume": 40542.0}, {"date": "2016-09-02", "close": 0.36258705, "volume": 10859.0}, {"date": "2016-09-07", "close": 0.36258705, "volume": 52.0}, {"date": "2016-09-12", "close": 0.36258705, "volume": 8942.0}, {"date": "2016-09-27", "close": 0.2417247, "volume": 8514.0}, {"date": "2016-10-19", "close": 0.25899075, "volume": 15058.0}, {"date": "2016-10-20", "close": 0.25899075, "volume": 2722.0}, {"date": "2016-10-21", "close": 0.25899075, "volume": 5792.0}, {"date": "2016-10-24", "close": 0.25899075, "volume": 5792.0}, {"date": "2016-10-26", "close": 0.2762568, "volume": 290.0}, {"date": "2016-11-08", "close": 0.25899075, "volume": 2641.0}, {"date": "2016-11-23", "close": 0.25899075, "volume": 579.0}, {"date": "2016-12-05", "close": 0.6215778, "volume": 62000.0}, {"date": "2016-12-06", "close": 0.6215778, "volume": 47347.0}, {"date": "2016-12-07", "close": 0.6215778, "volume": 1554.0}, {"date": "2016-12-09", "close": 0.6561099, "volume": 3585.0}, {"date": "2016-12-12", "close": 0.70790805, "volume": 11265.0}, {"date": "2016-12-16", "close": 0.690642, "volume": 10541.0}, {"date": "2016-12-21", "close": 0.690642, "volume": 10802.0}, {"date": "2017-01-03", "close": 0.690642, "volume": 10802.0}, {"date": "2017-01-04", "close": 0.690642, "volume": 724.0}, {"date": "2017-01-05", "close": 0.6561099, "volume": 5792.0}, {"date": "2017-01-06", "close": 0.690642, "volume": 7674.0}, {"date": "2017-01-13", "close": 0.690642, "volume": 14479.0}, {"date": "2017-01-19", "close": 0.690642, "volume": 17375.0}, {"date": "2017-01-20", "close": 0.690642, "volume": 11583.0}, {"date": "2017-01-25", "close": 0.690642, "volume": 20271.0}, {"date": "2017-02-13", "close": 0.690642, "volume": 3417.0}, {"date": "2017-02-14", "close": 0.7251741, "volume": 1616.0}, {"date": "2017-02-15", "close": 0.690642, "volume": 5792.0}, {"date": "2017-02-16", "close": 0.7251741, "volume": 6557.0}, {"date": "2017-02-17", "close": 0.690642, "volume": 1738.0}, {"date": "2017-02-23", "close": 0.67337595, "volume": 39564.0}, {"date": "2017-02-28", "close": 0.67337595, "volume": 2317.0}, {"date": "2017-03-13", "close": 0.60431175, "volume": 4054.0}, {"date": "2017-03-14", "close": 0.6561099, "volume": 5792.0}, {"date": "2017-03-15", "close": 0.60431175, "volume": 1158.0}, {"date": "2017-03-20", "close": 0.6561099, "volume": 5715.0}, {"date": "2017-03-28", "close": 0.56977965, "volume": 9585.0}, {"date": "2017-03-30", "close": 0.56977965, "volume": 2896.0}, {"date": "2017-03-31", "close": 0.53524755, "volume": 231.0}, {"date": "2017-04-03", "close": 0.53524755, "volume": 5560.0}, {"date": "2017-04-05", "close": 0.46618335, "volume": 1127.0}, {"date": "2017-04-06", "close": 0.46618335, "volume": 2844.0}, {"date": "2017-04-07", "close": 0.46618335, "volume": 10508.0}, {"date": "2017-04-11", "close": 0.46618335, "volume": 3971.0}, {"date": "2017-04-12", "close": 0.4489173, "volume": 41978.0}, {"date": "2017-04-19", "close": 0.4489173, "volume": 12163.0}, {"date": "2017-04-20", "close": 0.4489173, "volume": 8398.0}, {"date": "2017-04-28", "close": 0.46618335, "volume": 1158.0}, {"date": "2017-05-10", "close": 0.39711915, "volume": 10425.0}, {"date": "2017-05-22", "close": 0.3107889, "volume": 4633.0}, {"date": "2017-05-26", "close": 0.2762568, "volume": 5792.0}, {"date": "2017-05-31", "close": 0.2762568, "volume": 8369.0}, {"date": "2017-06-22", "close": 0.46618335, "volume": 5792.0}, {"date": "2017-06-27", "close": 0.46618335, "volume": 1158.0}, {"date": "2017-07-27", "close": 0.43165125, "volume": 9267.0}, {"date": "2017-07-28", "close": 0.46618335, "volume": 8688.0}, {"date": "2017-07-31", "close": 0.4143852, "volume": 17086.0}, {"date": "2017-08-03", "close": 0.4489173, "volume": 11873.0}, {"date": "2017-08-04", "close": 0.4834494, "volume": 12259.0}, {"date": "2017-08-24", "close": 0.5179815, "volume": 11554.0}, {"date": "2017-08-25", "close": 0.60431175, "volume": 869.0}, {"date": "2017-08-28", "close": 0.60431175, "volume": 1998.0}, {"date": "2017-08-29", "close": 0.60431175, "volume": 8717.0}, {"date": "2017-09-07", "close": 0.63884385, "volume": 3511.0}, {"date": "2017-09-12", "close": 0.60431175, "volume": 1158.0}, {"date": "2017-09-14", "close": 0.60431175, "volume": 2896.0}, {"date": "2017-09-18", "close": 0.60431175, "volume": 1448.0}, {"date": "2017-09-26", "close": 0.5525136, "volume": 5792.0}, {"date": "2017-09-29", "close": 0.5525136, "volume": 996.0}, {"date": "2017-10-16", "close": 0.5179815, "volume": 1127.0}, {"date": "2017-10-17", "close": 0.5179815, "volume": 8497.0}, {"date": "2017-10-18", "close": 0.4834494, "volume": 2665.0}, {"date": "2017-10-19", "close": 0.4834494, "volume": 1448.0}, {"date": "2017-10-24", "close": 0.5179815, "volume": 1448.0}, {"date": "2017-10-26", "close": 0.4489173, "volume": 8406.0}, {"date": "2017-11-02", "close": 0.43165125, "volume": 707.0}, {"date": "2017-11-09", "close": 0.39711915, "volume": 452.0}, {"date": "2017-11-17", "close": 0.39711915, "volume": 3185.0}, {"date": "2017-12-06", "close": 0.39711915, "volume": 2155.0}, {"date": "2017-12-07", "close": 0.39711915, "volume": 7393.0}, {"date": "2017-12-11", "close": 0.46618335, "volume": 11583.0}, {"date": "2017-12-12", "close": 0.46618335, "volume": 1158.0}, {"date": "2017-12-13", "close": 0.43165125, "volume": 1277.0}, {"date": "2017-12-15", "close": 0.345321, "volume": 5792.0}, {"date": "2017-12-18", "close": 0.345321, "volume": 136.0}, {"date": "2017-12-29", "close": 0.345321, "volume": 6901.0}, {"date": "2018-01-02", "close": 0.32805495, "volume": 5511.0}, {"date": "2018-01-08", "close": 0.345321, "volume": 4597.0}, {"date": "2018-01-15", "close": 0.46618335, "volume": 52201.0}, {"date": "2018-01-19", "close": 0.5179815, "volume": 11178.0}, {"date": "2018-01-22", "close": 0.5179815, "volume": 21835.0}, {"date": "2018-01-23", "close": 0.56977965, "volume": 7877.0}, {"date": "2018-01-24", "close": 0.56977965, "volume": 1853.0}, {"date": "2018-01-25", "close": 0.56977965, "volume": 7877.0}, {"date": "2018-01-29", "close": 0.56977965, "volume": 2606.0}, {"date": "2018-02-28", "close": 0.56977965, "volume": 579.0}, {"date": "2018-03-01", "close": 0.53524755, "volume": 1958.0}, {"date": "2018-03-08", "close": 0.56977965, "volume": 977.0}, {"date": "2018-03-15", "close": 0.56977965, "volume": 3185.0}, {"date": "2018-03-16", "close": 0.53524755, "volume": 2896.0}, {"date": "2018-03-27", "close": 0.5179815, "volume": 2932.0}, {"date": "2018-04-06", "close": 0.91510065, "volume": 40578.0}, {"date": "2018-04-09", "close": 0.94963275, "volume": 12800.0}, {"date": "2018-04-10", "close": 0.91510065, "volume": 10715.0}, {"date": "2018-04-11", "close": 1.035963, "volume": 15927.0}, {"date": "2018-04-16", "close": 0.98416485, "volume": 17954.0}, {"date": "2018-04-17", "close": 0.98416485, "volume": 1940.0}, {"date": "2018-04-19", "close": 0.98416485, "volume": 10770.0}, {"date": "2018-04-20", "close": 1.0014309, "volume": 23934.0}, {"date": "2018-04-23", "close": 0.8978346, "volume": 15005.0}, {"date": "2018-04-24", "close": 0.8633025, "volume": 5349.0}, {"date": "2018-04-27", "close": 0.8633025, "volume": 1043.0}, {"date": "2018-05-04", "close": 0.8633025, "volume": 1081.0}, {"date": "2018-05-07", "close": 0.77697225, "volume": 26063.0}, {"date": "2018-05-08", "close": 0.7942383, "volume": 45553.0}, {"date": "2018-05-09", "close": 0.77697225, "volume": 24499.0}, {"date": "2018-05-11", "close": 0.6561099, "volume": 19312.0}, {"date": "2018-05-15", "close": 0.690642, "volume": 7009.0}, {"date": "2018-05-16", "close": 0.5870457, "volume": 1902.0}, {"date": "2018-05-18", "close": 0.5870457, "volume": 11070.0}, {"date": "2018-05-21", "close": 0.5525136, "volume": 2884.0}, {"date": "2018-05-28", "close": 0.56977965, "volume": 4537.0}, {"date": "2018-06-13", "close": 0.81150435, "volume": 16612.0}, {"date": "2018-06-14", "close": 0.77697225, "volume": 28723.0}, {"date": "2018-06-20", "close": 0.7597062, "volume": 6371.0}, {"date": "2018-06-26", "close": 0.7597062, "volume": 1332.0}, {"date": "2018-06-28", "close": 0.5525136, "volume": 16286.0}, {"date": "2018-06-29", "close": 0.690642, "volume": 12035.0}, {"date": "2018-07-03", "close": 0.690642, "volume": 2896.0}, {"date": "2018-07-04", "close": 0.6215778, "volume": 834.0}, {"date": "2018-07-05", "close": 0.60431175, "volume": 1723.0}, {"date": "2018-07-17", "close": 0.5870457, "volume": 1817.0}, {"date": "2018-07-18", "close": 0.6561099, "volume": 6491.0}, {"date": "2018-07-19", "close": 0.6561099, "volume": 9296.0}, {"date": "2018-07-24", "close": 0.6561099, "volume": 758.0}, {"date": "2018-07-25", "close": 0.6561099, "volume": 772.0}, {"date": "2018-07-26", "close": 0.60431175, "volume": 265.0}, {"date": "2018-07-30", "close": 0.5870457, "volume": 246.0}, {"date": "2018-08-06", "close": 0.4489173, "volume": 57917.0}, {"date": "2018-08-07", "close": 0.3798531, "volume": 9310.0}, {"date": "2018-08-08", "close": 0.5179815, "volume": 9846.0}, {"date": "2018-08-09", "close": 0.50071545, "volume": 1633.0}, {"date": "2018-08-17", "close": 0.36258705, "volume": 8688.0}, {"date": "2018-08-20", "close": 0.345321, "volume": 8291.0}, {"date": "2018-08-21", "close": 0.345321, "volume": 44156.0}, {"date": "2018-08-29", "close": 0.345321, "volume": 10092.0}, {"date": "2018-08-31", "close": 0.32805495, "volume": 1768.0}, {"date": "2018-09-06", "close": 0.345321, "volume": 3475.0}, {"date": "2018-09-12", "close": 0.25899075, "volume": 3865.0}, {"date": "2018-09-13", "close": 0.25899075, "volume": 10933.0}, {"date": "2018-09-14", "close": 0.25899075, "volume": 4289.0}, {"date": "2018-09-26", "close": 0.2071926, "volume": 8688.0}, {"date": "2018-09-28", "close": 0.1726605, "volume": 46994.0}, {"date": "2018-10-01", "close": 0.18992655, "volume": 11583.0}, {"date": "2018-10-02", "close": 0.25899075, "volume": 33161.0}, {"date": "2018-10-10", "close": 0.25899075, "volume": 3629.0}, {"date": "2018-10-11", "close": 0.25899075, "volume": 8688.0}, {"date": "2018-10-12", "close": 0.25899075, "volume": 8282.0}, {"date": "2018-10-15", "close": 0.2071926, "volume": 23972.0}, {"date": "2018-10-18", "close": 0.1726605, "volume": 10481.0}, {"date": "2018-10-26", "close": 0.3107889, "volume": 53117.0}, {"date": "2018-10-29", "close": 0.32805495, "volume": 1738.0}, {"date": "2018-10-30", "close": 0.43165125, "volume": 10483.0}, {"date": "2018-10-31", "close": 0.43165125, "volume": 1158.0}, {"date": "2018-11-02", "close": 0.2762568, "volume": 10676.0}, {"date": "2018-11-05", "close": 0.2762568, "volume": 869.0}, {"date": "2018-11-07", "close": 0.2762568, "volume": 2389.0}, {"date": "2018-11-08", "close": 0.3107889, "volume": 1704.0}, {"date": "2018-11-16", "close": 0.2762568, "volume": 1810.0}, {"date": "2018-11-26", "close": 0.2071926, "volume": 19822.0}, {"date": "2018-11-27", "close": 0.2762568, "volume": 35058.0}, {"date": "2018-12-03", "close": 0.37332, "volume": 21858.0}, {"date": "2018-12-27", "close": 0.27999, "volume": 536.0}, {"date": "2019-01-07", "close": 0.27999, "volume": 26787.0}, {"date": "2019-01-08", "close": 0.27999, "volume": 10724.0}, {"date": "2019-01-10", "close": 0.261324, "volume": 11364.0}, {"date": "2019-01-11", "close": 0.261324, "volume": 37.0}, {"date": "2019-01-17", "close": 0.242658, "volume": 832.0}, {"date": "2019-01-18", "close": 0.242658, "volume": 3207.0}, {"date": "2019-01-30", "close": 0.261324, "volume": 4286.0}, {"date": "2019-02-04", "close": 0.242658, "volume": 816.0}, {"date": "2019-02-05", "close": 0.223992, "volume": 6174.0}, {"date": "2019-02-06", "close": 0.223992, "volume": 1032.0}, {"date": "2019-02-12", "close": 0.223992, "volume": 16072.0}, {"date": "2019-02-15", "close": 0.18666, "volume": 24108.0}, {"date": "2019-02-18", "close": 0.18666, "volume": 837.0}, {"date": "2019-02-19", "close": 0.18666, "volume": 820.0}, {"date": "2019-02-20", "close": 0.205326, "volume": 3311.0}, {"date": "2019-02-21", "close": 0.18666, "volume": 5040.0}, {"date": "2019-02-22", "close": 0.223992, "volume": 40631.0}, {"date": "2019-02-25", "close": 0.223992, "volume": 28930.0}, {"date": "2019-02-26", "close": 0.18666, "volume": 6881.0}, {"date": "2019-02-27", "close": 0.223992, "volume": 4286.0}, {"date": "2019-03-05", "close": 0.223992, "volume": 1339.0}, {"date": "2019-03-06", "close": 0.18666, "volume": 24607.0}, {"date": "2019-03-07", "close": 0.223992, "volume": 5997.0}, {"date": "2019-03-12", "close": 0.18666, "volume": 1339.0}, {"date": "2019-03-13", "close": 0.18666, "volume": 4018.0}, {"date": "2019-03-26", "close": 0.18666, "volume": 2302.0}, {"date": "2019-04-01", "close": 0.223992, "volume": 4286.0}, {"date": "2019-04-24", "close": 0.130662, "volume": 14575.0}, {"date": "2019-04-26", "close": 0.18666, "volume": 4286.0}, {"date": "2019-04-30", "close": 0.223992, "volume": 6429.0}, {"date": "2019-05-08", "close": 0.223992, "volume": 5357.0}, {"date": "2019-05-10", "close": 0.167994, "volume": 3992.0}, {"date": "2019-05-13", "close": 0.223992, "volume": 36646.0}, {"date": "2019-05-16", "close": 0.242658, "volume": 5357.0}, {"date": "2019-06-03", "close": 0.242658, "volume": 13393.0}, {"date": "2019-06-04", "close": 0.242658, "volume": 8036.0}, {"date": "2019-06-05", "close": 0.410652, "volume": 2679.0}, {"date": "2019-06-06", "close": 0.447984, "volume": 11733.0}, {"date": "2019-06-19", "close": 0.354654, "volume": 10715.0}, {"date": "2019-06-20", "close": 0.447984, "volume": 13393.0}, {"date": "2019-06-21", "close": 0.485316, "volume": 8036.0}, {"date": "2019-06-25", "close": 0.46665, "volume": 11491.0}, {"date": "2019-06-26", "close": 0.391986, "volume": 2143.0}, {"date": "2019-06-28", "close": 0.46665, "volume": 9414.0}, {"date": "2019-07-12", "close": 0.37332, "volume": 10715.0}, {"date": "2021-11-03", "close": 0.261324, "volume": 60645.0}, {"date": "2021-11-04", "close": 0.298656, "volume": 474595.0}, {"date": "2021-11-05", "close": 0.261324, "volume": 300630.0}, {"date": "2021-11-08", "close": 0.242658, "volume": 252773.0}, {"date": "2021-11-09", "close": 0.242658, "volume": 255444.0}, {"date": "2021-11-10", "close": 0.261324, "volume": 462126.0}, {"date": "2021-11-11", "close": 0.261324, "volume": 124670.0}, {"date": "2021-11-12", "close": 0.27999, "volume": 32420.0}, {"date": "2021-11-15", "close": 0.261324, "volume": 426076.0}, {"date": "2021-11-16", "close": 0.261324, "volume": 138237.0}, {"date": "2021-11-17", "close": 0.298656, "volume": 381828.0}, {"date": "2021-11-18", "close": 0.298656, "volume": 527170.0}, {"date": "2021-11-19", "close": 0.261324, "volume": 141009.0}, {"date": "2021-11-22", "close": 0.261324, "volume": 75212.0}, {"date": "2021-11-23", "close": 0.242658, "volume": 147275.0}, {"date": "2021-11-24", "close": 0.261324, "volume": 9697.0}, {"date": "2021-11-25", "close": 0.242658, "volume": 68700.0}, {"date": "2021-11-26", "close": 0.27999, "volume": 322284.0}, {"date": "2021-11-29", "close": 0.261324, "volume": 128585.0}, {"date": "2021-11-30", "close": 0.298656, "volume": 128446.0}, {"date": "2021-12-01", "close": 0.261324, "volume": 46597.0}, {"date": "2021-12-02", "close": 0.261324, "volume": 89068.0}, {"date": "2021-12-03", "close": 0.27999, "volume": 57891.0}, {"date": "2021-12-06", "close": 0.242658, "volume": 144194.0}, {"date": "2021-12-07", "close": 0.261324, "volume": 4851.0}, {"date": "2021-12-08", "close": 0.242658, "volume": 26797.0}, {"date": "2021-12-09", "close": 0.242658, "volume": 48531.0}, {"date": "2021-12-10", "close": 0.261324, "volume": 32144.0}, {"date": "2021-12-13", "close": 0.261324, "volume": 19.0}, {"date": "2021-12-14", "close": 0.242658, "volume": 59000.0}, {"date": "2021-12-16", "close": 0.242658, "volume": 210395.0}, {"date": "2021-12-17", "close": 0.242658, "volume": 149511.0}, {"date": "2021-12-20", "close": 0.242658, "volume": 67523.0}, {"date": "2021-12-21", "close": 0.242658, "volume": 56376.0}, {"date": "2021-12-22", "close": 0.242658, "volume": 68076.0}, {"date": "2021-12-23", "close": 0.242658, "volume": 20939.0}, {"date": "2021-12-24", "close": 0.242658, "volume": 29836.0}, {"date": "2021-12-29", "close": 0.261324, "volume": 107911.0}, {"date": "2021-12-30", "close": 0.242658, "volume": 1236.0}, {"date": "2021-12-31", "close": 0.242658, "volume": 5086.0}, {"date": "2022-01-04", "close": 0.223992, "volume": 126790.0}, {"date": "2022-01-05", "close": 0.223992, "volume": 294298.0}, {"date": "2022-01-06", "close": 0.205326, "volume": 26787.0}, {"date": "2022-01-07", "close": 0.223992, "volume": 6067.0}, {"date": "2022-01-10", "close": 0.223992, "volume": 26787.0}, {"date": "2022-01-14", "close": 0.242658, "volume": 16882.0}, {"date": "2022-01-17", "close": 0.242658, "volume": 96381.0}, {"date": "2022-01-18", "close": 0.242658, "volume": 126318.0}, {"date": "2022-01-19", "close": 0.223992, "volume": 13393.0}, {"date": "2022-01-20", "close": 0.242658, "volume": 71788.0}, {"date": "2022-01-21", "close": 0.261324, "volume": 8572.0}, {"date": "2022-01-24", "close": 0.205326, "volume": 80743.0}, {"date": "2022-01-25", "close": 0.205326, "volume": 29287.0}, {"date": "2022-01-27", "close": 0.223992, "volume": 3348.0}, {"date": "2022-01-28", "close": 0.205326, "volume": 16072.0}, {"date": "2022-01-31", "close": 0.205326, "volume": 22500.0}, {"date": "2022-02-01", "close": 0.18666, "volume": 29083.0}, {"date": "2022-02-02", "close": 0.18666, "volume": 53573.0}, {"date": "2022-02-07", "close": 0.167994, "volume": 37638.0}, {"date": "2022-02-08", "close": 0.223992, "volume": 13650.0}, {"date": "2022-02-09", "close": 0.18666, "volume": 938.0}, {"date": "2022-02-17", "close": 0.18666, "volume": 204.0}, {"date": "2022-02-18", "close": 0.167994, "volume": 69645.0}, {"date": "2022-02-22", "close": 0.18666, "volume": 26787.0}, {"date": "2022-02-23", "close": 0.167994, "volume": 56356.0}, {"date": "2022-02-24", "close": 0.167994, "volume": 14675.0}, {"date": "2022-02-28", "close": 0.167994, "volume": 10715.0}, {"date": "2022-03-02", "close": 0.149328, "volume": 84903.0}, {"date": "2022-03-03", "close": 0.167994, "volume": 35562.0}, {"date": "2022-03-04", "close": 0.18666, "volume": 18508.0}, {"date": "2022-03-08", "close": 0.167994, "volume": 52026.0}, {"date": "2022-03-09", "close": 0.167994, "volume": 61819.0}, {"date": "2022-03-10", "close": 0.18666, "volume": 40180.0}, {"date": "2022-03-11", "close": 0.167994, "volume": 248399.0}, {"date": "2022-03-14", "close": 0.130662, "volume": 60256.0}, {"date": "2022-03-15", "close": 0.130662, "volume": 53639.0}, {"date": "2022-03-16", "close": 0.130662, "volume": 15961.0}, {"date": "2022-03-17", "close": 0.130662, "volume": 27703.0}, {"date": "2022-03-18", "close": 0.149328, "volume": 21832.0}, {"date": "2022-03-21", "close": 0.149328, "volume": 16072.0}, {"date": "2022-03-22", "close": 0.149328, "volume": 16072.0}, {"date": "2022-03-24", "close": 0.130662, "volume": 18215.0}, {"date": "2022-03-28", "close": 0.149328, "volume": 13697.0}, {"date": "2022-03-29", "close": 0.139995, "volume": 36.0}, {"date": "2022-03-30", "close": 0.111996, "volume": 108455.0}, {"date": "2022-03-31", "close": 0.167994, "volume": 160294.0}, {"date": "2022-04-01", "close": 0.149328, "volume": 127174.0}, {"date": "2022-04-04", "close": 0.149328, "volume": 8607.0}, {"date": "2022-04-05", "close": 0.149328, "volume": 1071.0}, {"date": "2022-04-08", "close": 0.149328, "volume": 133.0}, {"date": "2022-04-11", "close": 0.149328, "volume": 310670.0}, {"date": "2022-04-12", "close": 0.130662, "volume": 17840.0}, {"date": "2022-04-14", "close": 0.167994, "volume": 81525.0}, {"date": "2022-04-19", "close": 0.167994, "volume": 147403.0}, {"date": "2022-04-20", "close": 0.167994, "volume": 34823.0}, {"date": "2022-04-21", "close": 0.149328, "volume": 11503.0}, {"date": "2022-04-22", "close": 0.149328, "volume": 11652.0}, {"date": "2022-04-26", "close": 0.149328, "volume": 7047.0}, {"date": "2022-04-28", "close": 0.167994, "volume": 25329.0}, {"date": "2022-04-29", "close": 0.149328, "volume": 16072.0}, {"date": "2022-05-02", "close": 0.149328, "volume": 46469.0}, {"date": "2022-05-03", "close": 0.149328, "volume": 34823.0}, {"date": "2022-05-05", "close": 0.149328, "volume": 643.0}, {"date": "2022-05-06", "close": 0.130662, "volume": 129333.0}, {"date": "2022-05-09", "close": 0.130662, "volume": 26787.0}, {"date": "2022-05-10", "close": 0.130662, "volume": 82931.0}, {"date": "2022-05-11", "close": 0.130662, "volume": 29805.0}, {"date": "2022-05-12", "close": 0.130662, "volume": 47514.0}, {"date": "2022-05-13", "close": 0.130662, "volume": 142686.0}, {"date": "2022-05-23", "close": 0.149328, "volume": 268.0}, {"date": "2022-05-24", "close": 0.149328, "volume": 866.0}, {"date": "2022-05-26", "close": 0.130662, "volume": 41154.0}, {"date": "2022-05-27", "close": 0.130662, "volume": 236419.0}, {"date": "2022-05-30", "close": 0.130662, "volume": 70295.0}, {"date": "2022-05-31", "close": 0.130662, "volume": 58931.0}, {"date": "2022-06-01", "close": 0.149328, "volume": 42312.0}, {"date": "2022-06-02", "close": 0.130662, "volume": 47724.0}, {"date": "2022-06-03", "close": 0.130662, "volume": 4699.0}, {"date": "2022-06-06", "close": 0.37332, "volume": 2567544.0}, {"date": "2022-06-07", "close": 0.298656, "volume": 3394928.0}, {"date": "2022-06-08", "close": 0.447984, "volume": 1843528.0}, {"date": "2022-06-09", "close": 0.541314, "volume": 5494323.0}, {"date": "2022-06-10", "close": 0.429318, "volume": 2150015.0}, {"date": "2022-06-14", "close": 0.522648, "volume": 2245854.0}, {"date": "2022-06-15", "close": 0.429318, "volume": 2304782.0}, {"date": "2022-06-16", "close": 0.541314, "volume": 3699238.0}, {"date": "2022-06-17", "close": 0.503982, "volume": 2107425.0}, {"date": "2022-06-20", "close": 0.46665, "volume": 2606209.0}, {"date": "2022-06-21", "close": 0.410652, "volume": 1591041.0}, {"date": "2022-06-22", "close": 0.37332, "volume": 1246899.0}, {"date": "2022-06-23", "close": 0.298656, "volume": 540740.0}, {"date": "2022-06-24", "close": 0.317322, "volume": 501776.0}, {"date": "2022-06-27", "close": 0.447984, "volume": 1417457.0}, {"date": "2022-06-28", "close": 0.391986, "volume": 1461621.0}, {"date": "2022-06-29", "close": 0.354654, "volume": 434912.0}, {"date": "2022-06-30", "close": 0.354654, "volume": 394966.0}, {"date": "2022-07-01", "close": 0.410652, "volume": 604042.0}, {"date": "2022-07-04", "close": 0.391986, "volume": 567316.0}, {"date": "2022-07-05", "close": 0.37332, "volume": 570168.0}, {"date": "2022-07-06", "close": 0.354654, "volume": 488665.0}, {"date": "2022-07-07", "close": 0.37332, "volume": 296496.0}, {"date": "2022-07-08", "close": 0.335988, "volume": 274715.0}, {"date": "2022-07-11", "close": 0.37332, "volume": 1114537.0}, {"date": "2022-07-12", "close": 0.354654, "volume": 197990.0}, {"date": "2022-07-13", "close": 0.317322, "volume": 494956.0}, {"date": "2022-07-14", "close": 0.317322, "volume": 370387.0}, {"date": "2022-07-15", "close": 0.317322, "volume": 327988.0}, {"date": "2022-07-18", "close": 0.354654, "volume": 558784.0}, {"date": "2022-07-19", "close": 0.317322, "volume": 456304.0}, {"date": "2022-07-20", "close": 0.335988, "volume": 554002.0}, {"date": "2022-07-21", "close": 0.317322, "volume": 283201.0}, {"date": "2022-07-22", "close": 0.27999, "volume": 508183.0}, {"date": "2022-07-25", "close": 0.27999, "volume": 202722.0}, {"date": "2022-07-26", "close": 0.261324, "volume": 221234.0}, {"date": "2022-07-27", "close": 0.261324, "volume": 290230.0}, {"date": "2022-07-28", "close": 0.242658, "volume": 121833.0}, {"date": "2022-07-29", "close": 0.261324, "volume": 285378.0}, {"date": "2022-08-01", "close": 0.205326, "volume": 834820.0}, {"date": "2022-08-02", "close": 0.223992, "volume": 191177.0}, {"date": "2022-08-03", "close": 0.242658, "volume": 300250.0}, {"date": "2022-08-04", "close": 0.223992, "volume": 128955.0}, {"date": "2022-08-05", "close": 0.242658, "volume": 116923.0}, {"date": "2022-08-08", "close": 0.27999, "volume": 292778.0}, {"date": "2022-08-09", "close": 0.261324, "volume": 312978.0}, {"date": "2022-08-10", "close": 0.242658, "volume": 185022.0}, {"date": "2022-08-11", "close": 0.242658, "volume": 122951.0}, {"date": "2022-08-12", "close": 0.242658, "volume": 59980.0}, {"date": "2022-08-15", "close": 0.307989, "volume": 372958.0}, {"date": "2022-08-16", "close": 0.317322, "volume": 871150.0}, {"date": "2022-08-17", "close": 0.27999, "volume": 119764.0}, {"date": "2022-08-18", "close": 0.27999, "volume": 67707.0}, {"date": "2022-08-19", "close": 0.261324, "volume": 105017.0}, {"date": "2022-08-22", "close": 0.223992, "volume": 467126.0}, {"date": "2022-08-23", "close": 0.205326, "volume": 410852.0}, {"date": "2022-08-24", "close": 0.223992, "volume": 120722.0}, {"date": "2022-08-25", "close": 0.223992, "volume": 105675.0}, {"date": "2022-08-26", "close": 0.242658, "volume": 580170.0}, {"date": "2022-08-29", "close": 0.242658, "volume": 291965.0}, {"date": "2022-08-30", "close": 0.223992, "volume": 34615.0}, {"date": "2022-08-31", "close": 0.223992, "volume": 36918.0}, {"date": "2022-09-01", "close": 0.242658, "volume": 13393.0}, {"date": "2022-09-02", "close": 0.223992, "volume": 268809.0}, {"date": "2022-09-05", "close": 0.242658, "volume": 22034.0}, {"date": "2022-09-06", "close": 0.242658, "volume": 69230.0}, {"date": "2022-09-07", "close": 0.242658, "volume": 39421.0}, {"date": "2022-09-08", "close": 0.223992, "volume": 41050.0}, {"date": "2022-09-09", "close": 0.223992, "volume": 141330.0}, {"date": "2022-09-12", "close": 0.214659, "volume": 57225.0}, {"date": "2022-09-13", "close": 0.242658, "volume": 462186.0}, {"date": "2022-09-14", "close": 0.242658, "volume": 77788.0}, {"date": "2022-09-15", "close": 0.242658, "volume": 73549.0}, {"date": "2022-09-16", "close": 0.242658, "volume": 93694.0}, {"date": "2022-09-19", "close": 0.242658, "volume": 52835.0}, {"date": "2022-09-20", "close": 0.223992, "volume": 202737.0}, {"date": "2022-09-21", "close": 0.18666, "volume": 729376.0}, {"date": "2022-09-23", "close": 0.167994, "volume": 383848.0}, {"date": "2022-09-26", "close": 0.149328, "volume": 207368.0}, {"date": "2022-09-27", "close": 0.18666, "volume": 187244.0}, {"date": "2022-09-28", "close": 0.18666, "volume": 215283.0}, {"date": "2022-09-29", "close": 0.18666, "volume": 18063.0}, {"date": "2022-09-30", "close": 0.167994, "volume": 21014.0}, {"date": "2022-10-04", "close": 0.18666, "volume": 36318.0}, {"date": "2022-10-06", "close": 0.18666, "volume": 22723.0}, {"date": "2022-10-07", "close": 0.205326, "volume": 147361.0}, {"date": "2022-10-10", "close": 0.205326, "volume": 163679.0}, {"date": "2022-10-13", "close": 0.18666, "volume": 18575.0}, {"date": "2022-10-14", "close": 0.18666, "volume": 100392.0}, {"date": "2022-10-17", "close": 0.149328, "volume": 352817.0}, {"date": "2022-10-18", "close": 0.18666, "volume": 140365.0}, {"date": "2022-10-19", "close": 0.167994, "volume": 39633.0}, {"date": "2022-10-20", "close": 0.167994, "volume": 334027.0}, {"date": "2022-10-21", "close": 0.167994, "volume": 53573.0}, {"date": "2022-10-24", "close": 0.149328, "volume": 222529.0}, {"date": "2022-10-25", "close": 0.167994, "volume": 19160.0}, {"date": "2022-10-26", "close": 0.158661, "volume": 24250.0}, {"date": "2022-10-27", "close": 0.158661, "volume": 26125.0}, {"date": "2022-10-28", "close": 0.130662, "volume": 218239.0}, {"date": "2022-10-31", "close": 0.130662, "volume": 64916.0}, {"date": "2022-11-01", "close": 0.149328, "volume": 215000.0}, {"date": "2022-11-02", "close": 0.149328, "volume": 26398.0}, {"date": "2022-11-04", "close": 0.139995, "volume": 6362.0}, {"date": "2022-11-07", "close": 0.139995, "volume": 5357.0}, {"date": "2022-11-08", "close": 0.149328, "volume": 91210.0}, {"date": "2022-11-09", "close": 0.130662, "volume": 70790.0}, {"date": "2022-11-10", "close": 0.149328, "volume": 66967.0}, {"date": "2022-11-11", "close": 0.139995, "volume": 5362.0}, {"date": "2022-11-14", "close": 0.139995, "volume": 55649.0}, {"date": "2022-11-15", "close": 0.130662, "volume": 139923.0}, {"date": "2022-11-16", "close": 0.242658, "volume": 4064152.0}, {"date": "2022-11-17", "close": 0.205326, "volume": 2329396.0}, {"date": "2022-11-18", "close": 0.167994, "volume": 979980.0}, {"date": "2022-11-21", "close": 0.167994, "volume": 313171.0}, {"date": "2022-11-22", "close": 0.167994, "volume": 73634.0}, {"date": "2022-11-23", "close": 0.167994, "volume": 37876.0}, {"date": "2022-11-24", "close": 0.149328, "volume": 209562.0}, {"date": "2022-11-25", "close": 0.149328, "volume": 356751.0}, {"date": "2022-11-28", "close": 0.149328, "volume": 392461.0}, {"date": "2022-11-29", "close": 0.130662, "volume": 171089.0}, {"date": "2022-11-30", "close": 0.149328, "volume": 99091.0}, {"date": "2022-12-01", "close": 0.139995, "volume": 8411.0}, {"date": "2022-12-05", "close": 0.149328, "volume": 114770.0}, {"date": "2022-12-06", "close": 0.149328, "volume": 82906.0}, {"date": "2022-12-07", "close": 0.139995, "volume": 2878.0}, {"date": "2022-12-08", "close": 0.205326, "volume": 1108041.0}, {"date": "2022-12-09", "close": 0.18666, "volume": 868487.0}, {"date": "2022-12-12", "close": 0.205326, "volume": 761662.0}, {"date": "2022-12-13", "close": 0.18666, "volume": 278262.0}, {"date": "2022-12-14", "close": 0.18666, "volume": 85057.0}, {"date": "2022-12-15", "close": 0.195993, "volume": 54297.0}, {"date": "2022-12-16", "close": 0.205326, "volume": 233141.0}, {"date": "2022-12-19", "close": 0.18666, "volume": 55181.0}, {"date": "2022-12-20", "close": 0.18666, "volume": 89468.0}, {"date": "2022-12-21", "close": 0.167994, "volume": 173149.0}, {"date": "2022-12-22", "close": 0.167994, "volume": 15138.0}, {"date": "2022-12-23", "close": 0.167994, "volume": 3839.0}, {"date": "2022-12-28", "close": 0.167994, "volume": 29482.0}, {"date": "2022-12-29", "close": 0.167994, "volume": 36966.0}, {"date": "2022-12-30", "close": 0.167994, "volume": 10780.0}, {"date": "2023-01-03", "close": 0.167994, "volume": 83402.0}, {"date": "2023-01-04", "close": 0.167994, "volume": 236760.0}, {"date": "2023-01-05", "close": 0.18666, "volume": 5893.0}, {"date": "2023-01-06", "close": 0.18666, "volume": 495417.0}, {"date": "2023-01-09", "close": 0.205326, "volume": 180194.0}, {"date": "2023-01-10", "close": 0.18666, "volume": 94198.0}, {"date": "2023-01-11", "close": 0.223992, "volume": 1132735.0}, {"date": "2023-01-12", "close": 0.205326, "volume": 270439.0}, {"date": "2023-01-13", "close": 0.223992, "volume": 361085.0}, {"date": "2023-01-16", "close": 0.242658, "volume": 559047.0}, {"date": "2023-01-17", "close": 0.205326, "volume": 955617.0}, {"date": "2023-01-18", "close": 0.167994, "volume": 493201.0}, {"date": "2023-01-19", "close": 0.167994, "volume": 88852.0}, {"date": "2023-01-20", "close": 0.205326, "volume": 286777.0}, {"date": "2023-01-25", "close": 0.205326, "volume": 594670.0}, {"date": "2023-01-27", "close": 0.18666, "volume": 172622.0}, {"date": "2023-01-30", "close": 0.18666, "volume": 193558.0}, {"date": "2023-01-31", "close": 0.18666, "volume": 194702.0}, {"date": "2023-02-01", "close": 0.167994, "volume": 657605.0}, {"date": "2023-02-02", "close": 0.149328, "volume": 84433.0}, {"date": "2023-02-03", "close": 0.149328, "volume": 17329.0}, {"date": "2023-02-06", "close": 0.149328, "volume": 273153.0}, {"date": "2023-02-07", "close": 0.149328, "volume": 12054.0}, {"date": "2023-02-08", "close": 0.149328, "volume": 6429.0}, {"date": "2023-02-09", "close": 0.149328, "volume": 16661.0}, {"date": "2023-02-10", "close": 0.149328, "volume": 6161.0}, {"date": "2023-02-13", "close": 0.149328, "volume": 521155.0}, {"date": "2023-02-14", "close": 0.149328, "volume": 66967.0}, {"date": "2023-02-15", "close": 0.111996, "volume": 1631797.0}, {"date": "2023-02-16", "close": 0.111996, "volume": 297636.0}, {"date": "2023-02-17", "close": 0.111996, "volume": 37775.0}, {"date": "2023-02-20", "close": 0.111996, "volume": 8036.0}, {"date": "2023-02-21", "close": 0.130662, "volume": 88878.0}, {"date": "2023-02-22", "close": 0.111996, "volume": 54039.0}, {"date": "2023-02-24", "close": 0.121329, "volume": 33336.0}, {"date": "2023-02-27", "close": 0.130662, "volume": 6620.0}, {"date": "2023-02-28", "close": 0.111996, "volume": 76476.0}, {"date": "2023-03-02", "close": 0.111996, "volume": 6697.0}, {"date": "2023-03-06", "close": 0.111996, "volume": 873737.0}, {"date": "2023-03-07", "close": 0.111996, "volume": 288174.0}, {"date": "2023-03-08", "close": 0.111996, "volume": 26787.0}, {"date": "2023-03-09", "close": 0.111996, "volume": 24108.0}, {"date": "2023-03-10", "close": 0.111996, "volume": 25447.0}, {"date": "2023-03-13", "close": 0.102663, "volume": 61609.0}, {"date": "2023-03-14", "close": 0.09333, "volume": 192454.0}, {"date": "2023-03-15", "close": 0.102663, "volume": 10000.0}, {"date": "2023-03-16", "close": 0.09333, "volume": 40744.0}, {"date": "2023-03-20", "close": 0.102663, "volume": 8036.0}, {"date": "2023-03-21", "close": 0.09333, "volume": 620462.0}, {"date": "2023-03-22", "close": 0.09333, "volume": 12389.0}, {"date": "2023-03-23", "close": 0.09333, "volume": 104560.0}, {"date": "2023-03-24", "close": 0.09333, "volume": 93144.0}, {"date": "2023-03-28", "close": 0.083997, "volume": 4018.0}, {"date": "2023-03-29", "close": 0.074664, "volume": 29952.0}, {"date": "2023-03-30", "close": 0.074664, "volume": 636323.0}, {"date": "2023-03-31", "close": 0.074664, "volume": 119810.0}, {"date": "2023-04-03", "close": 0.074664, "volume": 16114.0}, {"date": "2023-04-04", "close": 0.083997, "volume": 4449.0}, {"date": "2023-04-05", "close": 0.083997, "volume": 257152.0}, {"date": "2023-04-06", "close": 0.074664, "volume": 22769.0}, {"date": "2023-04-11", "close": 0.074664, "volume": 50895.0}, {"date": "2023-04-13", "close": 0.074664, "volume": 6743.0}, {"date": "2023-04-14", "close": 0.074664, "volume": 626354.0}, {"date": "2023-04-17", "close": 0.074664, "volume": 126033.0}, {"date": "2023-04-18", "close": 0.074664, "volume": 44210.0}, {"date": "2023-04-19", "close": 0.074664, "volume": 143082.0}, {"date": "2023-04-20", "close": 0.074664, "volume": 168517.0}, {"date": "2023-04-21", "close": 0.074664, "volume": 244563.0}, {"date": "2023-04-24", "close": 0.055998, "volume": 697.0}, {"date": "2023-04-26", "close": 0.065331, "volume": 28879.0}, {"date": "2023-04-27", "close": 0.074664, "volume": 46314.0}, {"date": "2023-04-28", "close": 0.055998, "volume": 24102.0}, {"date": "2023-05-01", "close": 0.074664, "volume": 8069.0}, {"date": "2023-05-02", "close": 0.074664, "volume": 13366.0}, {"date": "2023-05-03", "close": 0.065331, "volume": 10715.0}, {"date": "2023-05-04", "close": 0.065331, "volume": 58261.0}, {"date": "2023-05-05", "close": 0.065331, "volume": 6542.0}, {"date": "2023-05-08", "close": 0.074664, "volume": 3000.0}, {"date": "2023-05-09", "close": 0.065331, "volume": 40651.0}, {"date": "2023-05-10", "close": 0.074664, "volume": 13393.0}, {"date": "2023-05-11", "close": 0.074664, "volume": 245302.0}, {"date": "2023-05-12", "close": 0.074664, "volume": 102014.0}, {"date": "2023-05-15", "close": 0.074664, "volume": 6730.0}, {"date": "2023-05-18", "close": 0.065331, "volume": 26787.0}, {"date": "2023-05-19", "close": 0.055998, "volume": 151536.0}, {"date": "2023-05-22", "close": 0.055998, "volume": 116522.0}, {"date": "2023-05-23", "close": 0.065331, "volume": 53573.0}, {"date": "2023-05-24", "close": 0.055998, "volume": 146171.0}, {"date": "2023-05-29", "close": 0.055998, "volume": 9777.0}, {"date": "2023-05-30", "close": 0.055998, "volume": 388363.0}, {"date": "2023-05-31", "close": 0.055998, "volume": 212655.0}, {"date": "2023-06-05", "close": 0.055998, "volume": 76654.0}, {"date": "2023-06-06", "close": 0.055998, "volume": 106750.0}, {"date": "2023-06-07", "close": 0.074664, "volume": 291846.0}, {"date": "2023-06-08", "close": 0.074664, "volume": 80181.0}, {"date": "2023-06-13", "close": 0.074664, "volume": 0.0}, {"date": "2023-06-14", "close": 0.074664, "volume": 1471.0}, {"date": "2023-06-15", "close": 0.130662, "volume": 3000667.0}, {"date": "2023-06-16", "close": 0.167994, "volume": 3764815.0}, {"date": "2023-06-19", "close": 0.149328, "volume": 587454.0}, {"date": "2023-06-20", "close": 0.149328, "volume": 121996.0}, {"date": "2023-06-21", "close": 0.130662, "volume": 91418.0}, {"date": "2023-06-22", "close": 0.149328, "volume": 34393.0}, {"date": "2023-06-23", "close": 0.149328, "volume": 5357.0}, {"date": "2023-06-26", "close": 0.130662, "volume": 200174.0}, {"date": "2023-06-27", "close": 0.130662, "volume": 75895.0}, {"date": "2023-06-28", "close": 0.111996, "volume": 11516.0}, {"date": "2023-06-29", "close": 0.130662, "volume": 139243.0}, {"date": "2023-06-30", "close": 0.111996, "volume": 45023.0}, {"date": "2023-07-03", "close": 0.130662, "volume": 107147.0}, {"date": "2023-07-05", "close": 0.111996, "volume": 5357.0}, {"date": "2023-07-06", "close": 0.111996, "volume": 32146.0}, {"date": "2023-07-07", "close": 0.111996, "volume": 177662.0}, {"date": "2023-07-10", "close": 0.111996, "volume": 23053.0}, {"date": "2023-07-11", "close": 0.111996, "volume": 18672.0}, {"date": "2023-07-12", "close": 0.130662, "volume": 53573.0}, {"date": "2023-07-17", "close": 0.111996, "volume": 471111.0}, {"date": "2023-07-18", "close": 0.111996, "volume": 96432.0}, {"date": "2023-07-19", "close": 0.09333, "volume": 17085.0}, {"date": "2023-07-20", "close": 0.09333, "volume": 23304.0}, {"date": "2023-07-21", "close": 0.09333, "volume": 413163.0}, {"date": "2023-07-24", "close": 0.09333, "volume": 49029.0}, {"date": "2023-07-25", "close": 0.09333, "volume": 26176.0}, {"date": "2023-07-28", "close": 0.111996, "volume": 478866.0}, {"date": "2023-08-01", "close": 0.111996, "volume": 10715.0}, {"date": "2023-08-02", "close": 0.149328, "volume": 247226.0}, {"date": "2023-08-03", "close": 0.149328, "volume": 296566.0}, {"date": "2023-08-04", "close": 0.130662, "volume": 103892.0}, {"date": "2023-08-07", "close": 0.130662, "volume": 105200.0}, {"date": "2023-08-10", "close": 0.130662, "volume": 38.0}, {"date": "2023-08-11", "close": 0.130662, "volume": 9643.0}, {"date": "2023-08-14", "close": 0.130662, "volume": 15.0}, {"date": "2023-08-16", "close": 0.130662, "volume": 50225.0}, {"date": "2023-08-17", "close": 0.111996, "volume": 1741.0}, {"date": "2023-08-18", "close": 0.149328, "volume": 77230.0}, {"date": "2023-08-21", "close": 0.149328, "volume": 16088.0}, {"date": "2023-08-22", "close": 0.149328, "volume": 117359.0}, {"date": "2023-08-23", "close": 0.149328, "volume": 54431.0}, {"date": "2023-08-25", "close": 0.149328, "volume": 17533.0}, {"date": "2023-08-28", "close": 0.167994, "volume": 64422.0}, {"date": "2023-08-30", "close": 0.149328, "volume": 36832.0}, {"date": "2023-09-01", "close": 0.149328, "volume": 128757.0}, {"date": "2023-09-04", "close": 0.130662, "volume": 26787.0}, {"date": "2023-09-05", "close": 0.167994, "volume": 68797.0}, {"date": "2023-09-06", "close": 0.149328, "volume": 214716.0}, {"date": "2023-09-11", "close": 0.149328, "volume": 53.0}, {"date": "2023-09-14", "close": 0.149328, "volume": 108536.0}, {"date": "2023-09-15", "close": 0.149328, "volume": 13393.0}, {"date": "2023-09-18", "close": 0.149328, "volume": 206927.0}, {"date": "2023-09-20", "close": 0.149328, "volume": 33.0}, {"date": "2023-09-21", "close": 0.130662, "volume": 130593.0}, {"date": "2023-09-25", "close": 0.130662, "volume": 1569.0}, {"date": "2023-09-26", "close": 0.130662, "volume": 47055.0}, {"date": "2023-09-29", "close": 0.111996, "volume": 8036.0}, {"date": "2023-10-02", "close": 0.111996, "volume": 64288.0}, {"date": "2023-10-03", "close": 0.111996, "volume": 59353.0}, {"date": "2023-10-04", "close": 0.111996, "volume": 107626.0}, {"date": "2023-10-05", "close": 0.09333, "volume": 153664.0}, {"date": "2023-10-06", "close": 0.111996, "volume": 69645.0}, {"date": "2023-10-09", "close": 0.111996, "volume": 13393.0}, {"date": "2023-10-10", "close": 0.111996, "volume": 94495.0}, {"date": "2023-10-12", "close": 0.111996, "volume": 8929.0}, {"date": "2023-10-13", "close": 0.09333, "volume": 182839.0}, {"date": "2023-10-16", "close": 0.09333, "volume": 32.0}, {"date": "2023-10-17", "close": 0.09333, "volume": 53573.0}, {"date": "2023-10-18", "close": 0.074664, "volume": 476555.0}, {"date": "2023-10-19", "close": 0.037332, "volume": 2273279.0}, {"date": "2023-10-20", "close": 0.055998, "volume": 756585.0}, {"date": "2023-10-23", "close": 0.074664, "volume": 23438.0}, {"date": "2023-10-24", "close": 0.074664, "volume": 144399.0}, {"date": "2023-10-25", "close": 0.074664, "volume": 106684.0}, {"date": "2023-10-26", "close": 0.074664, "volume": 5357.0}, {"date": "2023-10-27", "close": 0.055998, "volume": 134892.0}, {"date": "2023-10-30", "close": 0.074664, "volume": 5357.0}, {"date": "2023-10-31", "close": 0.055998, "volume": 93804.0}, {"date": "2023-11-02", "close": 0.055998, "volume": 22287.0}, {"date": "2023-11-03", "close": 0.074664, "volume": 60841.0}, {"date": "2023-11-06", "close": 0.055998, "volume": 0.0}, {"date": "2023-11-08", "close": 0.055998, "volume": 2222.0}, {"date": "2023-11-09", "close": 0.074664, "volume": 40220.0}, {"date": "2023-11-10", "close": 0.074664, "volume": 263.0}, {"date": "2023-11-13", "close": 0.055998, "volume": 60578.0}, {"date": "2023-11-16", "close": 0.055998, "volume": 670.0}, {"date": "2023-11-22", "close": 0.055998, "volume": 4457.0}, {"date": "2023-11-23", "close": 0.074664, "volume": 101899.0}, {"date": "2023-11-24", "close": 0.074664, "volume": 1232.0}, {"date": "2023-11-27", "close": 0.074664, "volume": 263.0}, {"date": "2023-11-30", "close": 0.074664, "volume": 10914.0}, {"date": "2023-12-04", "close": 0.065331, "volume": 32144.0}, {"date": "2023-12-08", "close": 0.055998, "volume": 16667.0}, {"date": "2023-12-14", "close": 0.065331, "volume": 8487.0}, {"date": "2023-12-20", "close": 0.055998, "volume": 11786.0}, {"date": "2023-12-21", "close": 0.055998, "volume": 274431.0}, {"date": "2023-12-22", "close": 0.074664, "volume": 51008.0}, {"date": "2023-12-27", "close": 0.074664, "volume": 28108.0}, {"date": "2023-12-28", "close": 0.074664, "volume": 6697.0}, {"date": "2024-01-02", "close": 0.074664, "volume": 40.0}, {"date": "2024-01-10", "close": 0.074664, "volume": 107147.0}, {"date": "2024-01-12", "close": 0.065331, "volume": 21429.0}, {"date": "2024-01-15", "close": 0.065331, "volume": 4782.0}, {"date": "2024-01-16", "close": 0.055998, "volume": 21342.0}, {"date": "2024-01-18", "close": 0.055998, "volume": 4374.0}, {"date": "2024-01-22", "close": 0.055998, "volume": 574649.0}, {"date": "2024-01-23", "close": 0.055998, "volume": 2155.0}, {"date": "2024-01-24", "close": 0.055998, "volume": 53573.0}, {"date": "2024-01-25", "close": 0.046665, "volume": 598.0}, {"date": "2024-02-05", "close": 0.055998, "volume": 224046.0}, {"date": "2024-02-07", "close": 0.046665, "volume": 1018.0}, {"date": "2024-02-09", "close": 0.046665, "volume": 48413.0}, {"date": "2024-02-14", "close": 0.055998, "volume": 196507.0}, {"date": "2024-02-15", "close": 0.055998, "volume": 39471.0}, {"date": "2024-02-16", "close": 0.055998, "volume": 9973.0}, {"date": "2024-02-20", "close": 0.055998, "volume": 18697.0}, {"date": "2024-02-21", "close": 0.055998, "volume": 10018.0}, {"date": "2024-02-22", "close": 0.055998, "volume": 44108.0}, {"date": "2024-02-27", "close": 0.055998, "volume": 26787.0}, {"date": "2024-02-28", "close": 0.055998, "volume": 24108.0}, {"date": "2024-03-01", "close": 0.074664, "volume": 382839.0}, {"date": "2024-03-04", "close": 0.074664, "volume": 41516.0}, {"date": "2024-03-05", "close": 0.055998, "volume": 91267.0}, {"date": "2024-03-07", "close": 0.055998, "volume": 37228.0}, {"date": "2024-03-11", "close": 0.074664, "volume": 20353.0}, {"date": "2024-03-13", "close": 0.065331, "volume": 43528.0}, {"date": "2024-03-18", "close": 0.055998, "volume": 174110.0}, {"date": "2024-03-19", "close": 0.055998, "volume": 50369.0}, {"date": "2024-03-20", "close": 0.055998, "volume": 21114.0}, {"date": "2024-03-25", "close": 0.055998, "volume": 55686.0}, {"date": "2024-03-26", "close": 0.065331, "volume": 274172.0}, {"date": "2024-03-27", "close": 0.055998, "volume": 228650.0}, {"date": "2024-04-02", "close": 0.074664, "volume": 21429.0}, {"date": "2024-04-03", "close": 0.074664, "volume": 6690.0}, {"date": "2024-04-12", "close": 0.055998, "volume": 22019.0}, {"date": "2024-04-15", "close": 0.055998, "volume": 1533.0}, {"date": "2024-04-16", "close": 0.055998, "volume": 271789.0}, {"date": "2024-04-17", "close": 0.055998, "volume": 113463.0}, {"date": "2024-04-18", "close": 0.055998, "volume": 13552.0}, {"date": "2024-04-23", "close": 0.055998, "volume": 16072.0}, {"date": "2024-04-24", "close": 0.055998, "volume": 160637.0}, {"date": "2024-04-26", "close": 0.055998, "volume": 84.0}, {"date": "2024-04-29", "close": 0.055998, "volume": 602.0}, {"date": "2024-04-30", "close": 0.055998, "volume": 12065.0}, {"date": "2024-05-02", "close": 0.055998, "volume": 103081.0}, {"date": "2024-05-07", "close": 0.055998, "volume": 16988.0}, {"date": "2024-05-10", "close": 0.046665, "volume": 117915.0}, {"date": "2024-05-13", "close": 0.046665, "volume": 64288.0}, {"date": "2024-05-15", "close": 0.055998, "volume": 2679.0}, {"date": "2024-05-16", "close": 0.055998, "volume": 3214.0}, {"date": "2024-05-17", "close": 0.055998, "volume": 18751.0}, {"date": "2024-05-20", "close": 0.055998, "volume": 1161815.0}, {"date": "2024-05-22", "close": 0.055998, "volume": 395644.0}, {"date": "2024-05-24", "close": 0.055998, "volume": 53573.0}, {"date": "2024-05-30", "close": 0.055998, "volume": 19661.0}, {"date": "2024-06-04", "close": 0.046665, "volume": 8938.0}, {"date": "2024-06-05", "close": 0.046665, "volume": 1971.0}, {"date": "2024-06-06", "close": 0.055998, "volume": 8979.0}, {"date": "2024-06-13", "close": 0.046665, "volume": 125004.0}, {"date": "2024-06-19", "close": 0.037332, "volume": 3697.0}, {"date": "2024-06-21", "close": 0.037332, "volume": 19804.0}, {"date": "2024-06-24", "close": 0.037332, "volume": 2143.0}, {"date": "2024-06-25", "close": 0.037332, "volume": 5893.0}, {"date": "2024-06-26", "close": 0.037332, "volume": 0.0}, {"date": "2024-06-27", "close": 0.037332, "volume": 12590.0}, {"date": "2024-07-09", "close": 0.046665, "volume": 10925.0}, {"date": "2024-07-10", "close": 0.037332, "volume": 3875.0}, {"date": "2024-07-12", "close": 0.046665, "volume": 53573.0}, {"date": "2024-07-15", "close": 0.037332, "volume": 13875.0}, {"date": "2024-07-19", "close": 0.037332, "volume": 8947.0}, {"date": "2024-07-25", "close": 0.074664, "volume": 1197278.0}, {"date": "2024-07-26", "close": 0.074664, "volume": 137184.0}, {"date": "2024-07-29", "close": 0.074664, "volume": 283532.0}, {"date": "2024-07-30", "close": 0.09333, "volume": 677757.0}, {"date": "2024-07-31", "close": 0.130662, "volume": 236634.0}, {"date": "2024-08-01", "close": 0.111996, "volume": 59070.0}, {"date": "2024-08-02", "close": 0.130662, "volume": 56385.0}, {"date": "2024-08-05", "close": 0.111996, "volume": 5454.0}, {"date": "2024-08-06", "close": 0.111996, "volume": 48395.0}, {"date": "2024-08-07", "close": 0.111996, "volume": 106332.0}, {"date": "2024-08-08", "close": 0.111996, "volume": 938.0}, {"date": "2024-08-09", "close": 0.111996, "volume": 52387.0}, {"date": "2024-08-12", "close": 0.111996, "volume": 76073.0}, {"date": "2024-08-13", "close": 0.102663, "volume": 39778.0}, {"date": "2024-08-14", "close": 0.102663, "volume": 15556.0}, {"date": "2024-08-15", "close": 0.102663, "volume": 5357.0}, {"date": "2024-08-16", "close": 0.102663, "volume": 18751.0}, {"date": "2024-08-19", "close": 0.09333, "volume": 316199.0}, {"date": "2024-08-20", "close": 0.09333, "volume": 268.0}, {"date": "2024-08-21", "close": 0.09333, "volume": 2679.0}, {"date": "2024-08-22", "close": 0.09333, "volume": 347814.0}, {"date": "2024-08-26", "close": 0.09333, "volume": 25.0}, {"date": "2024-09-02", "close": 0.09333, "volume": 16.0}, {"date": "2024-09-05", "close": 0.074664, "volume": 886.0}, {"date": "2024-09-06", "close": 0.074664, "volume": 46.0}, {"date": "2024-09-11", "close": 0.074664, "volume": 6697.0}, {"date": "2024-09-13", "close": 0.111996, "volume": 86143.0}, {"date": "2024-09-17", "close": 0.09333, "volume": 21429.0}, {"date": "2024-09-19", "close": 0.09333, "volume": 51338.0}, {"date": "2024-09-20", "close": 0.09333, "volume": 161613.0}, {"date": "2024-09-23", "close": 0.09333, "volume": 88993.0}, {"date": "2024-09-24", "close": 0.09333, "volume": 915.0}, {"date": "2024-09-25", "close": 0.102663, "volume": 36687.0}, {"date": "2024-09-26", "close": 0.09333, "volume": 111941.0}, {"date": "2024-09-27", "close": 0.09333, "volume": 50883.0}, {"date": "2024-09-30", "close": 0.111996, "volume": 92825.0}, {"date": "2024-10-01", "close": 0.09333, "volume": 9534.0}, {"date": "2024-10-02", "close": 0.09333, "volume": 99178.0}, {"date": "2024-10-03", "close": 0.111996, "volume": 33638.0}, {"date": "2024-10-04", "close": 0.09333, "volume": 69024.0}, {"date": "2024-10-07", "close": 0.09333, "volume": 3375.0}, {"date": "2024-10-08", "close": 0.09333, "volume": 123221.0}, {"date": "2024-10-09", "close": 0.09333, "volume": 19.0}, {"date": "2024-10-10", "close": 0.09333, "volume": 212502.0}, {"date": "2024-10-14", "close": 0.09333, "volume": 210.0}, {"date": "2024-10-15", "close": 0.09333, "volume": 421.0}, {"date": "2024-10-16", "close": 0.074664, "volume": 165.0}, {"date": "2024-10-18", "close": 0.074664, "volume": 10645.0}, {"date": "2024-10-21", "close": 0.074664, "volume": 18.0}, {"date": "2024-10-25", "close": 0.083997, "volume": 42859.0}, {"date": "2024-10-31", "close": 0.074664, "volume": 10715.0}, {"date": "2024-11-06", "close": 0.074664, "volume": 81565.0}, {"date": "2024-11-07", "close": 0.074664, "volume": 3088.0}, {"date": "2024-11-11", "close": 0.074664, "volume": 340829.0}, {"date": "2024-11-13", "close": 0.074664, "volume": 19778.0}, {"date": "2024-11-14", "close": 0.074664, "volume": 62725.0}, {"date": "2024-11-18", "close": 0.074664, "volume": 13889.0}, {"date": "2024-11-20", "close": 0.065331, "volume": 1786.0}, {"date": "2024-11-21", "close": 0.074664, "volume": 6697.0}, {"date": "2024-11-25", "close": 0.065331, "volume": 1982.0}, {"date": "2024-11-26", "close": 0.055998, "volume": 75405.0}, {"date": "2024-12-02", "close": 0.09333, "volume": 230365.0}, {"date": "2024-12-03", "close": 0.09333, "volume": 298764.0}, {"date": "2024-12-04", "close": 0.1, "volume": 42285.0}, {"date": "2024-12-05", "close": 0.1, "volume": 220001.0}, {"date": "2024-12-06", "close": 0.1, "volume": 4000.0}, {"date": "2024-12-09", "close": 0.08, "volume": 161688.0}, {"date": "2024-12-10", "close": 0.08, "volume": 29203.0}, {"date": "2024-12-11", "close": 0.09, "volume": 14850.0}, {"date": "2024-12-12", "close": 0.08, "volume": 244150.0}, {"date": "2024-12-13", "close": 0.08, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.08, "volume": 7000.0}, {"date": "2024-12-20", "close": 0.08, "volume": 2913.0}, {"date": "2024-12-23", "close": 0.08, "volume": 40786.0}, {"date": "2024-12-31", "close": 0.1, "volume": 110000.0}, {"date": "2025-01-02", "close": 0.1, "volume": 103751.0}, {"date": "2025-01-06", "close": 0.1, "volume": 15833.0}, {"date": "2025-01-08", "close": 0.08, "volume": 65187.0}, {"date": "2025-01-16", "close": 0.1, "volume": 5000.0}, {"date": "2025-01-17", "close": 0.1, "volume": 35000.0}, {"date": "2025-01-20", "close": 0.08, "volume": 13250.0}, {"date": "2025-01-21", "close": 0.08, "volume": 1719.0}, {"date": "2025-01-29", "close": 0.09, "volume": 3250.0}, {"date": "2025-01-30", "close": 0.09, "volume": 1200.0}, {"date": "2025-02-03", "close": 0.08, "volume": 155000.0}, {"date": "2025-02-05", "close": 0.09, "volume": 61380.0}, {"date": "2025-02-10", "close": 0.09, "volume": 109.0}, {"date": "2025-02-14", "close": 0.08, "volume": 1901.0}, {"date": "2025-02-18", "close": 0.08, "volume": 45000.0}, {"date": "2025-02-20", "close": 0.09, "volume": 12500.0}, {"date": "2025-02-24", "close": 0.08, "volume": 384165.0}, {"date": "2025-02-25", "close": 0.08, "volume": 44930.0}, {"date": "2025-02-28", "close": 0.08, "volume": 23306.0}, {"date": "2025-03-03", "close": 0.08, "volume": 65155.0}, {"date": "2025-03-04", "close": 0.08, "volume": 32500.0}, {"date": "2025-03-10", "close": 0.08, "volume": 123.0}, {"date": "2025-03-26", "close": 0.08, "volume": 89862.0}, {"date": "2025-03-31", "close": 0.07, "volume": 17545.0}, {"date": "2025-04-02", "close": 0.07, "volume": 7635.0}, {"date": "2025-04-03", "close": 0.08, "volume": 7624.0}, {"date": "2025-04-08", "close": 0.08, "volume": 30970.0}, {"date": "2025-04-09", "close": 0.08, "volume": 5000.0}, {"date": "2025-04-10", "close": 0.08, "volume": 1.0}, {"date": "2025-04-15", "close": 0.08, "volume": 51625.0}, {"date": "2025-04-16", "close": 0.08, "volume": 6500.0}, {"date": "2025-04-22", "close": 0.08, "volume": 934.0}, {"date": "2025-04-29", "close": 0.08, "volume": 123.0}, {"date": "2025-04-30", "close": 0.08, "volume": 30893.0}, {"date": "2025-05-01", "close": 0.08, "volume": 4676.0}, {"date": "2025-05-05", "close": 0.08, "volume": 62790.0}, {"date": "2025-05-08", "close": 0.08, "volume": 1.0}, {"date": "2025-05-09", "close": 0.08, "volume": 15000.0}, {"date": "2025-05-14", "close": 0.08, "volume": 50000.0}, {"date": "2025-05-16", "close": 0.08, "volume": 26574.0}, {"date": "2025-05-19", "close": 0.08, "volume": 42435.0}, {"date": "2025-05-20", "close": 0.08, "volume": 36636.0}, {"date": "2025-05-21", "close": 0.08, "volume": 526808.0}, {"date": "2025-05-22", "close": 0.1, "volume": 846339.0}, {"date": "2025-05-23", "close": 0.12, "volume": 820318.0}, {"date": "2025-05-26", "close": 0.1, "volume": 47408.0}, {"date": "2025-05-27", "close": 0.1, "volume": 35886.0}, {"date": "2025-05-28", "close": 0.1, "volume": 3750.0}, {"date": "2025-06-02", "close": 0.11, "volume": 10329.0}, {"date": "2025-06-03", "close": 0.1, "volume": 236407.0}, {"date": "2025-06-04", "close": 0.1, "volume": 5500.0}, {"date": "2025-06-05", "close": 0.1, "volume": 400311.0}, {"date": "2025-06-06", "close": 0.1, "volume": 114980.0}, {"date": "2025-06-10", "close": 0.11, "volume": 4008.0}, {"date": "2025-06-11", "close": 0.1, "volume": 237038.0}, {"date": "2025-06-12", "close": 0.12, "volume": 6053.0}, {"date": "2025-06-16", "close": 0.1, "volume": 1041.0}, {"date": "2025-06-17", "close": 0.12, "volume": 6377.0}, {"date": "2025-06-18", "close": 0.1, "volume": 13408.0}, {"date": "2025-06-19", "close": 0.12, "volume": 500059.0}, {"date": "2025-06-20", "close": 0.14, "volume": 405157.0}, {"date": "2025-06-23", "close": 0.14, "volume": 30229.0}, {"date": "2025-06-24", "close": 0.13, "volume": 21807.0}, {"date": "2025-06-25", "close": 0.16, "volume": 127958.0}, {"date": "2025-06-26", "close": 0.16, "volume": 7867.0}, {"date": "2025-06-27", "close": 0.16, "volume": 75125.0}, {"date": "2025-06-30", "close": 0.16, "volume": 4031.0}, {"date": "2025-07-01", "close": 0.16, "volume": 275819.0}, {"date": "2025-07-02", "close": 0.16, "volume": 175219.0}, {"date": "2025-07-03", "close": 0.16, "volume": 0.0}, {"date": "2025-07-04", "close": 0.16, "volume": 117452.0}, {"date": "2025-07-07", "close": 0.16, "volume": 50132.0}, {"date": "2025-07-08", "close": 0.16, "volume": 13550.0}, {"date": "2025-07-10", "close": 0.16, "volume": 246352.0}, {"date": "2025-07-11", "close": 0.16, "volume": 75000.0}, {"date": "2025-07-14", "close": 0.16, "volume": 386563.0}, {"date": "2025-07-15", "close": 0.16, "volume": 31000.0}, {"date": "2025-07-16", "close": 0.17, "volume": 55000.0}, {"date": "2025-07-17", "close": 0.16, "volume": 8700.0}, {"date": "2025-07-18", "close": 0.16, "volume": 40001.0}, {"date": "2025-07-21", "close": 0.16, "volume": 170062.0}, {"date": "2025-07-23", "close": 0.15, "volume": 16554.0}, {"date": "2025-07-24", "close": 0.16, "volume": 219135.0}, {"date": "2025-07-25", "close": 0.16, "volume": 4500.0}, {"date": "2025-07-29", "close": 0.15, "volume": 40000.0}, {"date": "2025-07-31", "close": 0.14, "volume": 35000.0}, {"date": "2025-08-01", "close": 0.14, "volume": 5500.0}, {"date": "2025-08-04", "close": 0.14, "volume": 447000.0}, {"date": "2025-08-05", "close": 0.13, "volume": 76.0}, {"date": "2025-08-08", "close": 0.12, "volume": 9000.0}, {"date": "2025-08-11", "close": 0.13, "volume": 6802.0}, {"date": "2025-08-13", "close": 0.12, "volume": 107834.0}, {"date": "2025-08-18", "close": 0.12, "volume": 15149.0}, {"date": "2025-08-19", "close": 0.12, "volume": 82500.0}, {"date": "2025-08-20", "close": 0.12, "volume": 10500.0}, {"date": "2025-08-21", "close": 0.12, "volume": 100568.0}, {"date": "2025-08-22", "close": 0.12, "volume": 42493.0}, {"date": "2025-08-25", "close": 0.14, "volume": 8493.0}, {"date": "2025-08-26", "close": 0.14, "volume": 3650.0}, {"date": "2025-08-28", "close": 0.14, "volume": 12220.0}, {"date": "2025-08-29", "close": 0.1, "volume": 390714.0}, {"date": "2025-09-01", "close": 0.12, "volume": 396625.0}, {"date": "2025-09-03", "close": 0.12, "volume": 31515.0}, {"date": "2025-09-05", "close": 0.12, "volume": 116667.0}, {"date": "2025-09-08", "close": 0.12, "volume": 154167.0}, {"date": "2025-09-09", "close": 0.1, "volume": 958.0}, {"date": "2025-09-10", "close": 0.11, "volume": 3800.0}, {"date": "2025-09-11", "close": 0.11, "volume": 16000.0}, {"date": "2025-09-12", "close": 0.1, "volume": 1000.0}, {"date": "2025-09-15", "close": 0.12, "volume": 25649.0}, {"date": "2025-09-16", "close": 0.11, "volume": 21369.0}, {"date": "2025-09-17", "close": 0.1, "volume": 639.0}, {"date": "2025-09-18", "close": 0.11, "volume": 1767.0}, {"date": "2025-09-19", "close": 0.1, "volume": 38241.0}, {"date": "2025-09-22", "close": 0.14, "volume": 253058.0}, {"date": "2025-09-23", "close": 0.14, "volume": 25787.0}, {"date": "2025-09-24", "close": 0.14, "volume": 66072.0}, {"date": "2025-09-25", "close": 0.14, "volume": 76429.0}, {"date": "2025-09-26", "close": 0.14, "volume": 30661.0}, {"date": "2025-09-29", "close": 0.14, "volume": 102824.0}, {"date": "2025-09-30", "close": 0.14, "volume": 50070.0}, {"date": "2025-10-01", "close": 0.14, "volume": 228785.0}, {"date": "2025-10-02", "close": 0.14, "volume": 15814.0}, {"date": "2025-10-03", "close": 0.14, "volume": 14800.0}, {"date": "2025-10-06", "close": 0.14, "volume": 55000.0}, {"date": "2025-10-07", "close": 0.14, "volume": 12143.0}, {"date": "2025-10-08", "close": 0.14, "volume": 60163.0}, {"date": "2025-10-09", "close": 0.14, "volume": 160670.0}, {"date": "2025-10-13", "close": 0.16, "volume": 14188.0}, {"date": "2025-10-14", "close": 0.14, "volume": 125000.0}, {"date": "2025-10-16", "close": 0.14, "volume": 20000.0}, {"date": "2025-10-17", "close": 0.16, "volume": 348175.0}, {"date": "2025-10-20", "close": 0.16, "volume": 152328.0}, {"date": "2025-10-21", "close": 0.16, "volume": 110213.0}, {"date": "2025-10-22", "close": 0.14, "volume": 154208.0}, {"date": "2025-10-23", "close": 0.14, "volume": 187.0}, {"date": "2025-10-24", "close": 0.16, "volume": 228136.0}, {"date": "2025-10-27", "close": 0.16, "volume": 39458.0}, {"date": "2025-10-28", "close": 0.16, "volume": 40204.0}, {"date": "2025-10-29", "close": 0.16, "volume": 50000.0}, {"date": "2025-10-30", "close": 0.16, "volume": 6951.0}, {"date": "2025-11-03", "close": 0.16, "volume": 67500.0}, {"date": "2025-11-04", "close": 0.16, "volume": 213728.0}, {"date": "2025-11-05", "close": 0.16, "volume": 3367.0}, {"date": "2025-11-10", "close": 0.14, "volume": 15000.0}, {"date": "2025-11-12", "close": 0.14, "volume": 33178.0}, {"date": "2025-11-18", "close": 0.12, "volume": 871.0}, {"date": "2025-11-21", "close": 0.12, "volume": 4303.0}, {"date": "2025-11-26", "close": 0.14, "volume": 50070.0}, {"date": "2025-11-27", "close": 0.14, "volume": 27670.0}, {"date": "2025-11-28", "close": 0.14, "volume": 50000.0}, {"date": "2025-12-01", "close": 0.12, "volume": 53571.0}, {"date": "2025-12-03", "close": 0.12, "volume": 198462.0}, {"date": "2025-12-05", "close": 0.12, "volume": 66900.0}, {"date": "2025-12-08", "close": 0.12, "volume": 110424.0}, {"date": "2025-12-09", "close": 0.12, "volume": 448.0}, {"date": "2025-12-10", "close": 0.12, "volume": 9552.0}, {"date": "2025-12-11", "close": 0.1, "volume": 3871.0}, {"date": "2025-12-16", "close": 0.12, "volume": 2727.0}, {"date": "2025-12-17", "close": 0.14, "volume": 47330.0}, {"date": "2025-12-18", "close": 0.12, "volume": 20065.0}, {"date": "2025-12-22", "close": 0.12, "volume": 3436.0}, {"date": "2025-12-23", "close": 0.12, "volume": 8935.0}, {"date": "2025-12-24", "close": 0.14, "volume": 29293.0}, {"date": "2025-12-29", "close": 0.13, "volume": 12143.0}, {"date": "2026-01-02", "close": 0.14, "volume": 73607.0}, {"date": "2026-01-05", "close": 0.12, "volume": 105979.0}, {"date": "2026-01-06", "close": 0.12, "volume": 58028.0}, {"date": "2026-01-07", "close": 0.12, "volume": 135044.0}, {"date": "2026-01-12", "close": 0.12, "volume": 40468.0}, {"date": "2026-01-14", "close": 0.12, "volume": 42032.0}, {"date": "2026-01-15", "close": 0.12, "volume": 10000.0}, {"date": "2026-01-16", "close": 0.12, "volume": 10000.0}, {"date": "2026-01-19", "close": 0.12, "volume": 12500.0}, {"date": "2026-01-21", "close": 0.1, "volume": 1633.0}, {"date": "2026-01-22", "close": 0.12, "volume": 8250.0}, {"date": "2026-01-23", "close": 0.12, "volume": 19675.0}, {"date": "2026-01-27", "close": 0.12, "volume": 188880.0}, {"date": "2026-01-28", "close": 0.11, "volume": 14715.0}, {"date": "2026-01-29", "close": 0.12, "volume": 15000.0}, {"date": "2026-01-30", "close": 0.12, "volume": 76300.0}, {"date": "2026-02-02", "close": 0.12, "volume": 12000.0}, {"date": "2026-02-03", "close": 0.12, "volume": 11402.0}, {"date": "2026-02-05", "close": 0.12, "volume": 23294.0}, {"date": "2026-02-06", "close": 0.1, "volume": 385984.0}, {"date": "2026-02-09", "close": 0.11, "volume": 50.0}, {"date": "2026-02-10", "close": 0.12, "volume": 122792.0}, {"date": "2026-02-11", "close": 0.1, "volume": 55000.0}, {"date": "2026-02-16", "close": 0.1, "volume": 5000.0}, {"date": "2026-02-17", "close": 0.1, "volume": 48548.0}, {"date": "2026-02-18", "close": 0.1, "volume": 254264.0}, {"date": "2026-02-19", "close": 0.11, "volume": 5000.0}, {"date": "2026-02-20", "close": 0.11, "volume": 6089.0}, {"date": "2026-02-23", "close": 0.11, "volume": 24911.0}, {"date": "2026-02-24", "close": 0.11, "volume": 25089.0}, {"date": "2026-02-25", "close": 0.1, "volume": 46757.0}, {"date": "2026-02-26", "close": 0.1, "volume": 21037.0}, {"date": "2026-03-03", "close": 0.08, "volume": 400841.0}, {"date": "2026-03-05", "close": 0.1, "volume": 25629.0}, {"date": "2026-03-12", "close": 0.08, "volume": 1.0}, {"date": "2026-03-13", "close": 0.08, "volume": 88159.0}, {"date": "2026-03-16", "close": 0.06, "volume": 292348.0}, {"date": "2026-03-18", "close": 0.06, "volume": 238084.0}, {"date": "2026-03-19", "close": 0.06, "volume": 30509.0}, {"date": "2026-03-23", "close": 0.06, "volume": 2000.0}, {"date": "2026-03-25", "close": 0.1, "volume": 1509898.0}, {"date": "2026-03-26", "close": 0.1, "volume": 60515.0}, {"date": "2026-03-27", "close": 0.1, "volume": 29900.0}, {"date": "2026-03-30", "close": 0.08, "volume": 30592.0}, {"date": "2026-03-31", "close": 0.08, "volume": 87500.0}, {"date": "2026-04-01", "close": 0.08, "volume": 26500.0}, {"date": "2026-04-02", "close": 0.08, "volume": 38500.0}, {"date": "2026-04-07", "close": 0.1, "volume": 300295.0}, {"date": "2026-04-08", "close": 0.08, "volume": 37500.0}, {"date": "2026-04-09", "close": 0.08, "volume": 833.0}, {"date": "2026-04-13", "close": 0.1, "volume": 4436.0}, {"date": "2026-04-14", "close": 0.1, "volume": 271260.0}, {"date": "2026-04-15", "close": 0.1, "volume": 12520.0}, {"date": "2026-04-16", "close": 0.1, "volume": 6452.0}, {"date": "2026-04-17", "close": 0.1, "volume": 129547.0}, {"date": "2026-04-22", "close": 0.08, "volume": 2164.0}, {"date": "2026-04-23", "close": 0.09, "volume": 750.0}, {"date": "2026-04-24", "close": 0.1, "volume": 633958.0}, {"date": "2026-04-28", "close": 0.1, "volume": 98.0}, {"date": "2026-05-04", "close": 0.1, "volume": 1075000.0}, {"date": "2026-05-06", "close": 0.1, "volume": 71134.0}, {"date": "2026-05-07", "close": 0.12, "volume": 220000.0}, {"date": "2026-05-08", "close": 0.12, "volume": 229204.0}, {"date": "2026-05-11", "close": 0.12, "volume": 8333.0}, {"date": "2026-05-12", "close": 0.1, "volume": 20080.0}, {"date": "2026-05-13", "close": 0.12, "volume": 7923.0}, {"date": "2026-05-14", "close": 0.1, "volume": 4400.0}, {"date": "2026-05-15", "close": 0.12, "volume": 8250.0}, {"date": "2026-05-18", "close": 0.1, "volume": 431578.0}, {"date": "2026-05-19", "close": 0.1, "volume": 5150.0}, {"date": "2026-05-21", "close": 0.09, "volume": 15475.0}, {"date": "2026-05-22", "close": 0.1, "volume": 125418.0}, {"date": "2026-05-25", "close": 0.09, "volume": 50000.0}, {"date": "2026-05-26", "close": 0.09, "volume": 25020.0}, {"date": "2026-05-29", "close": 0.08, "volume": 2143.0}, {"date": "2026-06-02", "close": 0.08, "volume": 5000.0}, {"date": "2026-06-12", "close": 0.08, "volume": 268007.0}, {"date": "2026-06-16", "close": 0.08, "volume": 74998.0}, {"date": "2026-06-18", "close": 0.08, "volume": 4688.0}, {"date": "2026-06-19", "close": 0.08, "volume": 443232.0}, {"date": "2026-06-22", "close": 0.1, "volume": 706738.0}, {"date": "2026-06-23", "close": 0.1, "volume": 16000.0}, {"date": "2026-06-24", "close": 0.08, "volume": 255001.0}, {"date": "2026-06-26", "close": 0.08, "volume": 90452.0}, {"date": "2026-06-29", "close": 0.08, "volume": 10000.0}, {"date": "2026-06-30", "close": 0.06, "volume": 15000.0}, {"date": "2026-07-03", "close": 0.08, "volume": 33278.0}, {"date": "2026-07-06", "close": 0.08, "volume": 13733.0}, {"date": "2026-07-08", "close": 0.08, "volume": 3150.0}, {"date": "2026-07-09", "close": 0.09, "volume": 375.0}, {"date": "2026-07-10", "close": 0.08, "volume": 64248.0}, {"date": "2026-07-13", "close": 0.08, "volume": 2128.0}, {"date": "2026-07-14", "close": 0.08, "volume": 21429.0}, {"date": "2026-07-24", "close": 0.08, "volume": 48775.0}, {"date": "2026-07-27", "close": 0.085, "volume": 28718.0}, {"date": "2026-07-29", "close": 0.078, "volume": 22662.0}, {"date": "2026-07-30", "close": 0.078, "volume": 252.0}, {"date": "2026-08-03", "close": 0.078, "volume": 898.0}, {"date": "2026-08-04", "close": 0.063, "volume": 108111.0}, {"date": "2026-08-05", "close": 0.064, "volume": 31250.0}, {"date": "2026-08-06", "close": 0.07, "volume": 108328.0}, {"date": "2026-08-07", "close": 0.07, "volume": 10188.0}, {"date": "2026-08-10", "close": 0.067, "volume": 18616.0}, {"date": "2026-08-11", "close": 0.067, "volume": 100364.0}, {"date": "2026-08-12", "close": 0.065, "volume": 302.0}, {"date": "2026-08-13", "close": 0.068, "volume": 101822.0}, {"date": "2026-08-17", "close": 0.061, "volume": 16187.0}, {"date": "2026-08-18", "close": 0.061, "volume": 14718.0}, {"date": "2026-08-19", "close": 0.06, "volume": 337974.0}, {"date": "2026-08-20", "close": 0.064, "volume": 1263.0}, {"date": "2026-08-24", "close": 0.063, "volume": 795.0}, {"date": "2026-08-25", "close": 0.062, "volume": 670.0}, {"date": "2026-08-26", "close": 0.062, "volume": 7205.0}, {"date": "2026-08-27", "close": 0.063, "volume": 450.0}, {"date": "2026-08-28", "close": 0.063, "volume": 110.0}, {"date": "2026-08-31", "close": 0.061, "volume": 204836.0}, {"date": "2026-09-01", "close": 0.06, "volume": 50444.0}, {"date": "2026-09-02", "close": 0.06, "volume": 47487.0}, {"date": "2026-09-04", "close": 0.065, "volume": 31745.0}, {"date": "2026-09-07", "close": 0.066, "volume": 111042.0}], "refreshing": true}