{"ticker": "AUC", "overview": {"name": "Ausgold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUC", "has_prices": true, "as_of": "2026-09-18", "last": 1.335, "prev_close": 1.32, "change": 0.014999999999999902, "change_pct": 0.01136363636363629, "session_volume": 9164735.0, "vwap_5": 1.344630476812553, "vwap_20": 1.3994797661506095, "vwap_60": 1.3212404404710478, "vwap_250": 1.1417885143315334, "high_52w": 1.48, "low_52w": 0.75, "avg_volume_20": 3075483.75, "sessions": 400, "market_cap": {"value": 725786775.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153079", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153079", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25490}, {"id": "ASX-03152216", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "Dorward", "who_key": "Dorward", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Dorward just moved their AUC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152216", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "ASX-03151488", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151488", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "ASX-03149847", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149847", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37010}, {"id": "ASX-03138768", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138768", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75890}, {"id": "ASX-03131396", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "Weedon", "who_key": "Weedon", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Weedon changes a holding in AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131396", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "ASX-03129166", "src": "ASX", "ticker": "AUC", "cik": "", "company": "Ausgold Limited", "company_raw": "Ausgold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AUC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129166", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Andrew Dorward", "notice_type": "3Y", "direct_shares": 5133232.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148157-6A1349143", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dorward", "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/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Dorward", "notice_type": "3Y", "direct_shares": 333334.0, "indirect_shares": 333334.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110994-6A1333841", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Weedon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rakich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-26", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-26", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lockwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-26", "source_url": "https://www.marketindex.com.au/asx/auc", "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": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149020-6A1349521", "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": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134709-6A1343475", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/auc", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/auc", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/auc", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/auc", "needs_ocr": 0}], "directors": [{"name": "Weedon", "first_seen": "2025-12-23", "last_seen": "2025-12-23", "status": "current", "notices": 1}, {"name": "Turner", "first_seen": "2025-12-23", "last_seen": "2025-12-23", "status": "current", "notices": 1}, {"name": "John Dorward", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Dorward", "first_seen": "2026-01-16", "last_seen": "2026-07-14", "status": "current", "notices": 3}, {"name": "John Andrew Dorward", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "Rakich", "first_seen": "2014-02-26", "last_seen": "2014-02-26", "status": "past", "notices": 1}, {"name": "Pett", "first_seen": "2014-02-26", "last_seen": "2014-02-26", "status": "past", "notices": 1}, {"name": "Lockwood", "first_seen": "2014-02-26", "last_seen": "2014-02-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Takeover Announcements/Scheme Announcements", "title": "FIRB Approval Received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154472-6A1352027"}, {"date": "2026-10-21", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Meeting and Scheme Booklet", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151178-6A1350447"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149020-6A1349521"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Dorward", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148157-6A1349143"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AUC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148154-6A1349142"}], "performance": {"ticker": "AUC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-12-16", "close": 1.72970336, "volume": 182887.0}, {"date": "2009-12-17", "close": 1.88694912, "volume": 90110.0}, {"date": "2009-12-18", "close": 1.84763768, "volume": 17109.0}, {"date": "2009-12-21", "close": 1.72970336, "volume": 51789.0}, {"date": "2009-12-22", "close": 1.72970336, "volume": 36948.0}, {"date": "2009-12-23", "close": 1.61176904, "volume": 17807.0}, {"date": "2009-12-24", "close": 1.61176904, "volume": 9437.0}, {"date": "2009-12-29", "close": 1.65108048, "volume": 47598.0}, {"date": "2009-12-30", "close": 1.65108048, "volume": 12719.0}, {"date": "2009-12-31", "close": 1.65108048, "volume": 1908.0}, {"date": "2010-01-04", "close": 1.72970336, "volume": 23133.0}, {"date": "2010-01-05", "close": 1.65108048, "volume": 8526.0}, {"date": "2010-01-06", "close": 1.61176904, "volume": 636.0}, {"date": "2010-01-07", "close": 1.65108048, "volume": 38931.0}, {"date": "2010-01-08", "close": 1.80832624, "volume": 8151.0}, {"date": "2010-01-11", "close": 1.80832624, "volume": 12846.0}, {"date": "2010-01-12", "close": 1.72970336, "volume": 12600.0}, {"date": "2010-01-13", "close": 1.72970336, "volume": 2544.0}, {"date": "2010-01-14", "close": 1.84763768, "volume": 133193.0}, {"date": "2010-01-15", "close": 2.08350632, "volume": 146203.0}, {"date": "2010-01-18", "close": 2.12281776, "volume": 191008.0}, {"date": "2010-01-19", "close": 2.04419488, "volume": 145143.0}, {"date": "2010-01-20", "close": 1.86647118, "volume": 50887.0}, {"date": "2010-01-21", "close": 1.86647118, "volume": 10070.0}, {"date": "2010-01-22", "close": 1.82203139, "volume": 56055.0}, {"date": "2010-01-25", "close": 1.82203139, "volume": 19746.0}, {"date": "2010-01-27", "close": 1.7775916, "volume": 40909.0}, {"date": "2010-01-28", "close": 1.7775916, "volume": 17473.0}, {"date": "2010-01-29", "close": 1.59983244, "volume": 2250.0}, {"date": "2010-02-01", "close": 1.59983244, "volume": 3690.0}, {"date": "2010-02-02", "close": 1.68871202, "volume": 1688.0}, {"date": "2010-02-04", "close": 1.51095286, "volume": 2250.0}, {"date": "2010-02-08", "close": 1.46651307, "volume": 5232.0}, {"date": "2010-02-09", "close": 1.37763349, "volume": 3375.0}, {"date": "2010-02-11", "close": 1.68871202, "volume": 7313.0}, {"date": "2010-02-12", "close": 1.82203139, "volume": 95912.0}, {"date": "2010-02-15", "close": 1.7775916, "volume": 24595.0}, {"date": "2010-02-16", "close": 1.68871202, "volume": 2846.0}, {"date": "2010-02-17", "close": 1.7775916, "volume": 9564.0}, {"date": "2010-02-18", "close": 1.86647118, "volume": 15189.0}, {"date": "2010-02-19", "close": 1.86647118, "volume": 56540.0}, {"date": "2010-02-22", "close": 1.82203139, "volume": 2813.0}, {"date": "2010-02-23", "close": 1.59983244, "volume": 1125.0}, {"date": "2010-02-24", "close": 1.59983244, "volume": 3938.0}, {"date": "2010-03-02", "close": 1.51095286, "volume": 1688.0}, {"date": "2010-03-03", "close": 1.68871202, "volume": 4275.0}, {"date": "2010-03-04", "close": 1.42207328, "volume": 21053.0}, {"date": "2010-03-05", "close": 1.46651307, "volume": 6631.0}, {"date": "2010-03-08", "close": 1.37763349, "volume": 19127.0}, {"date": "2010-03-11", "close": 1.55539265, "volume": 2094.0}, {"date": "2010-03-12", "close": 1.46651307, "volume": 15429.0}, {"date": "2010-03-15", "close": 1.46651307, "volume": 1223.0}, {"date": "2010-03-16", "close": 1.42207328, "volume": 19367.0}, {"date": "2010-03-17", "close": 1.42207328, "volume": 164830.0}, {"date": "2010-03-18", "close": 1.51095286, "volume": 22052.0}, {"date": "2010-03-19", "close": 1.46651307, "volume": 563.0}, {"date": "2010-03-22", "close": 1.51095286, "volume": 3938.0}, {"date": "2010-03-23", "close": 1.46651307, "volume": 6751.0}, {"date": "2010-03-24", "close": 1.46651307, "volume": 4332.0}, {"date": "2010-03-26", "close": 1.51095286, "volume": 225.0}, {"date": "2010-03-29", "close": 1.51095286, "volume": 1688.0}, {"date": "2010-03-30", "close": 1.46651307, "volume": 1688.0}, {"date": "2010-03-31", "close": 1.42207328, "volume": 3900.0}, {"date": "2010-04-01", "close": 1.64427223, "volume": 5626.0}, {"date": "2010-04-06", "close": 1.64427223, "volume": 61881.0}, {"date": "2010-04-07", "close": 1.51095286, "volume": 2869.0}, {"date": "2010-04-08", "close": 1.55539265, "volume": 236.0}, {"date": "2010-04-09", "close": 1.59983244, "volume": 50230.0}, {"date": "2010-04-12", "close": 1.59983244, "volume": 21062.0}, {"date": "2010-04-13", "close": 1.59983244, "volume": 4028.0}, {"date": "2010-04-14", "close": 1.73315181, "volume": 49765.0}, {"date": "2010-04-15", "close": 1.64427223, "volume": 16359.0}, {"date": "2010-04-16", "close": 1.68871202, "volume": 5188.0}, {"date": "2010-04-19", "close": 1.64427223, "volume": 31591.0}, {"date": "2010-04-21", "close": 1.59983244, "volume": 9062.0}, {"date": "2010-04-23", "close": 1.68871202, "volume": 1463.0}, {"date": "2010-04-27", "close": 1.68871202, "volume": 2813.0}, {"date": "2010-04-28", "close": 1.59983244, "volume": 563.0}, {"date": "2010-04-29", "close": 1.51095286, "volume": 1402.0}, {"date": "2010-04-30", "close": 1.51095286, "volume": 2532.0}, {"date": "2010-05-03", "close": 1.42207328, "volume": 1463.0}, {"date": "2010-05-04", "close": 1.42207328, "volume": 37810.0}, {"date": "2010-05-05", "close": 1.24431412, "volume": 12888.0}, {"date": "2010-05-06", "close": 1.15543454, "volume": 10126.0}, {"date": "2010-05-07", "close": 1.28875391, "volume": 36229.0}, {"date": "2010-05-10", "close": 1.28875391, "volume": 5401.0}, {"date": "2010-05-11", "close": 1.42207328, "volume": 52768.0}, {"date": "2010-05-12", "close": 1.51095286, "volume": 22583.0}, {"date": "2010-05-13", "close": 1.55539265, "volume": 32.0}, {"date": "2010-05-14", "close": 1.51095286, "volume": 1125.0}, {"date": "2010-05-18", "close": 1.3331937, "volume": 563.0}, {"date": "2010-05-19", "close": 1.3331937, "volume": 2250.0}, {"date": "2010-05-21", "close": 1.15543454, "volume": 4275.0}, {"date": "2010-05-24", "close": 1.24431412, "volume": 5144.0}, {"date": "2010-05-27", "close": 1.11099475, "volume": 2894.0}, {"date": "2010-05-31", "close": 1.11099475, "volume": 4519.0}, {"date": "2010-06-01", "close": 1.06655496, "volume": 1107.0}, {"date": "2010-06-02", "close": 1.24431412, "volume": 3938.0}, {"date": "2010-06-03", "close": 1.24431412, "volume": 1575.0}, {"date": "2010-06-04", "close": 1.15543454, "volume": 1688.0}, {"date": "2010-06-07", "close": 1.06655496, "volume": 4434.0}, {"date": "2010-06-08", "close": 1.11099475, "volume": 1800.0}, {"date": "2010-06-09", "close": 1.11099475, "volume": 9982.0}, {"date": "2010-06-10", "close": 1.11099475, "volume": 11001.0}, {"date": "2010-06-15", "close": 1.11099475, "volume": 11701.0}, {"date": "2010-06-16", "close": 1.24431412, "volume": 6863.0}, {"date": "2010-06-18", "close": 1.15543454, "volume": 31756.0}, {"date": "2010-06-21", "close": 1.15543454, "volume": 8663.0}, {"date": "2010-06-22", "close": 1.06655496, "volume": 8438.0}, {"date": "2010-06-23", "close": 1.11099475, "volume": 15943.0}, {"date": "2010-06-24", "close": 1.11099475, "volume": 1521.0}, {"date": "2010-06-25", "close": 1.06655496, "volume": 15302.0}, {"date": "2010-06-28", "close": 1.11099475, "volume": 15005.0}, {"date": "2010-06-29", "close": 1.06655496, "volume": 20826.0}, {"date": "2010-06-30", "close": 1.06655496, "volume": 3150.0}, {"date": "2010-07-02", "close": 1.11099475, "volume": 666.0}, {"date": "2010-07-07", "close": 1.24431412, "volume": 2250.0}, {"date": "2010-07-09", "close": 1.51095286, "volume": 450.0}, {"date": "2010-07-13", "close": 1.51095286, "volume": 2250.0}, {"date": "2010-07-14", "close": 1.46651307, "volume": 5063.0}, {"date": "2010-07-15", "close": 1.42207328, "volume": 6114.0}, {"date": "2010-07-22", "close": 1.3331937, "volume": 3375.0}, {"date": "2010-07-23", "close": 1.3331937, "volume": 2250.0}, {"date": "2010-07-27", "close": 1.37763349, "volume": 17439.0}, {"date": "2010-07-28", "close": 1.42207328, "volume": 10356.0}, {"date": "2010-07-29", "close": 1.73315181, "volume": 54314.0}, {"date": "2010-07-30", "close": 2.04423034, "volume": 172105.0}, {"date": "2010-08-02", "close": 2.35530887, "volume": 209957.0}, {"date": "2010-08-03", "close": 2.44418845, "volume": 127854.0}, {"date": "2010-08-04", "close": 2.39974866, "volume": 151137.0}, {"date": "2010-08-05", "close": 2.39974866, "volume": 110876.0}, {"date": "2010-08-06", "close": 2.6663874, "volume": 117699.0}, {"date": "2010-08-09", "close": 2.93302614, "volume": 196586.0}, {"date": "2010-08-10", "close": 2.57750782, "volume": 93270.0}, {"date": "2010-08-11", "close": 2.26642929, "volume": 40791.0}, {"date": "2010-08-12", "close": 2.6663874, "volume": 135886.0}, {"date": "2010-08-13", "close": 2.57750782, "volume": 75304.0}, {"date": "2010-08-16", "close": 2.62194761, "volume": 48907.0}, {"date": "2010-08-17", "close": 2.48862824, "volume": 47122.0}, {"date": "2010-08-18", "close": 2.39974866, "volume": 21098.0}, {"date": "2010-08-19", "close": 2.44418845, "volume": 23077.0}, {"date": "2010-08-20", "close": 2.13310992, "volume": 19163.0}, {"date": "2010-08-23", "close": 2.2219895, "volume": 8717.0}, {"date": "2010-08-24", "close": 2.31086908, "volume": 14450.0}, {"date": "2010-08-25", "close": 2.2219895, "volume": 5024.0}, {"date": "2010-08-26", "close": 2.35530887, "volume": 6233.0}, {"date": "2010-08-27", "close": 2.6663874, "volume": 13757.0}, {"date": "2010-08-30", "close": 2.75526698, "volume": 157983.0}, {"date": "2010-08-31", "close": 2.71082719, "volume": 13679.0}, {"date": "2010-09-01", "close": 2.75526698, "volume": 36904.0}, {"date": "2010-09-02", "close": 2.57750782, "volume": 40504.0}, {"date": "2010-09-03", "close": 2.6663874, "volume": 12939.0}, {"date": "2010-09-06", "close": 2.39974866, "volume": 35401.0}, {"date": "2010-09-07", "close": 2.39974866, "volume": 13614.0}, {"date": "2010-09-08", "close": 2.26642929, "volume": 9462.0}, {"date": "2010-09-09", "close": 2.26642929, "volume": 16764.0}, {"date": "2010-09-10", "close": 2.35530887, "volume": 788.0}, {"date": "2010-09-13", "close": 2.53306803, "volume": 9057.0}, {"date": "2010-09-14", "close": 2.62194761, "volume": 23828.0}, {"date": "2010-09-15", "close": 2.31086908, "volume": 1406.0}, {"date": "2010-09-16", "close": 2.57750782, "volume": 39379.0}, {"date": "2010-09-17", "close": 2.88858635, "volume": 51798.0}, {"date": "2010-09-20", "close": 2.97746593, "volume": 228377.0}, {"date": "2010-09-21", "close": 3.15522509, "volume": 60649.0}, {"date": "2010-09-22", "close": 3.19966488, "volume": 117875.0}, {"date": "2010-09-23", "close": 2.93302614, "volume": 20451.0}, {"date": "2010-09-24", "close": 2.93302614, "volume": 12982.0}, {"date": "2010-09-27", "close": 2.57750782, "volume": 21603.0}, {"date": "2010-09-28", "close": 2.6663874, "volume": 25482.0}, {"date": "2010-09-29", "close": 2.88858635, "volume": 14934.0}, {"date": "2010-09-30", "close": 2.93302614, "volume": 14627.0}, {"date": "2010-10-01", "close": 2.88858635, "volume": 18803.0}, {"date": "2010-10-04", "close": 2.93302614, "volume": 11527.0}, {"date": "2010-10-05", "close": 2.6663874, "volume": 9642.0}, {"date": "2010-10-06", "close": 2.75526698, "volume": 7137.0}, {"date": "2010-10-07", "close": 2.93302614, "volume": 3375.0}, {"date": "2010-10-08", "close": 2.75526698, "volume": 10506.0}, {"date": "2010-10-11", "close": 2.75526698, "volume": 14586.0}, {"date": "2010-10-12", "close": 2.75526698, "volume": 18164.0}, {"date": "2010-10-13", "close": 2.84414656, "volume": 6644.0}, {"date": "2010-10-14", "close": 3.19966488, "volume": 77818.0}, {"date": "2010-10-15", "close": 3.59962299, "volume": 112347.0}, {"date": "2010-10-18", "close": 3.73294236, "volume": 80469.0}, {"date": "2010-10-19", "close": 3.77738215, "volume": 68880.0}, {"date": "2010-10-20", "close": 3.37742404, "volume": 49068.0}, {"date": "2010-10-21", "close": 3.9995811, "volume": 94484.0}, {"date": "2010-10-22", "close": 3.9995811, "volume": 30313.0}, {"date": "2010-10-25", "close": 3.9995811, "volume": 25193.0}, {"date": "2010-10-26", "close": 3.82182194, "volume": 7496.0}, {"date": "2010-10-27", "close": 3.42186383, "volume": 12939.0}, {"date": "2010-10-28", "close": 3.68850257, "volume": 13446.0}, {"date": "2010-10-29", "close": 3.68850257, "volume": 844.0}, {"date": "2010-11-01", "close": 3.68850257, "volume": 1271.0}, {"date": "2010-11-02", "close": 3.73294236, "volume": 644.0}, {"date": "2010-11-03", "close": 3.68850257, "volume": 2250.0}, {"date": "2010-11-04", "close": 3.64406278, "volume": 979.0}, {"date": "2010-11-05", "close": 4.08846068, "volume": 69649.0}, {"date": "2010-11-08", "close": 4.04402089, "volume": 26328.0}, {"date": "2010-11-09", "close": 3.73294236, "volume": 2712.0}, {"date": "2010-11-10", "close": 3.64406278, "volume": 8233.0}, {"date": "2010-11-11", "close": 4.17734026, "volume": 15176.0}, {"date": "2010-11-12", "close": 4.443979, "volume": 73526.0}, {"date": "2010-11-15", "close": 4.53285858, "volume": 8954.0}, {"date": "2010-11-16", "close": 3.9995811, "volume": 13411.0}, {"date": "2010-11-17", "close": 4.39953921, "volume": 32876.0}, {"date": "2010-11-18", "close": 4.79949732, "volume": 17608.0}, {"date": "2010-11-19", "close": 5.3327748, "volume": 49775.0}, {"date": "2010-11-22", "close": 5.3327748, "volume": 8741.0}, {"date": "2010-11-23", "close": 4.97725648, "volume": 9490.0}, {"date": "2010-11-24", "close": 4.97725648, "volume": 30892.0}, {"date": "2010-11-25", "close": 5.3327748, "volume": 65205.0}, {"date": "2010-11-26", "close": 5.42165438, "volume": 35581.0}, {"date": "2010-11-29", "close": 5.3327748, "volume": 22838.0}, {"date": "2010-12-01", "close": 6.2215706, "volume": 23062.0}, {"date": "2010-12-02", "close": 5.7771727, "volume": 32818.0}, {"date": "2010-12-03", "close": 6.39932976, "volume": 27263.0}, {"date": "2010-12-06", "close": 6.6659685, "volume": 29471.0}, {"date": "2010-12-07", "close": 7.28812556, "volume": 96848.0}, {"date": "2010-12-08", "close": 7.1103664, "volume": 64176.0}, {"date": "2010-12-09", "close": 7.02148682, "volume": 9609.0}, {"date": "2010-12-10", "close": 7.5547643, "volume": 18654.0}, {"date": "2010-12-13", "close": 7.19924598, "volume": 17172.0}, {"date": "2010-12-14", "close": 7.15480619, "volume": 4050.0}, {"date": "2010-12-15", "close": 6.93260724, "volume": 17295.0}, {"date": "2010-12-16", "close": 6.75484808, "volume": 5401.0}, {"date": "2010-12-17", "close": 7.1103664, "volume": 57972.0}, {"date": "2010-12-20", "close": 7.24368577, "volume": 15616.0}, {"date": "2010-12-21", "close": 7.37700514, "volume": 12703.0}, {"date": "2010-12-22", "close": 10.48779044, "volume": 128993.0}, {"date": "2010-12-23", "close": 11.28770666, "volume": 72406.0}, {"date": "2010-12-24", "close": 12.53202078, "volume": 39093.0}, {"date": "2010-12-29", "close": 11.1099475, "volume": 15642.0}, {"date": "2010-12-30", "close": 12.4431412, "volume": 26645.0}, {"date": "2010-12-31", "close": 12.70977994, "volume": 22063.0}, {"date": "2011-01-04", "close": 12.4431412, "volume": 12465.0}, {"date": "2011-01-05", "close": 11.82098414, "volume": 20634.0}, {"date": "2011-01-06", "close": 10.93218834, "volume": 24973.0}, {"date": "2011-01-07", "close": 9.91007317, "volume": 25414.0}, {"date": "2011-01-10", "close": 10.48779044, "volume": 15435.0}, {"date": "2011-01-11", "close": 11.02106792, "volume": 31292.0}, {"date": "2011-01-12", "close": 11.5543454, "volume": 40268.0}, {"date": "2011-01-13", "close": 14.13185322, "volume": 88320.0}, {"date": "2011-01-14", "close": 13.55413595, "volume": 12520.0}, {"date": "2011-01-17", "close": 13.95409406, "volume": 140745.0}, {"date": "2011-01-18", "close": 13.15417784, "volume": 34624.0}, {"date": "2011-01-19", "close": 13.331937, "volume": 10842.0}, {"date": "2011-01-20", "close": 12.97641868, "volume": 11568.0}, {"date": "2011-01-21", "close": 12.93197889, "volume": 6494.0}, {"date": "2011-01-24", "close": 13.37637679, "volume": 15584.0}, {"date": "2011-01-25", "close": 13.37637679, "volume": 27527.0}, {"date": "2011-01-27", "close": 13.68745532, "volume": 14341.0}, {"date": "2011-01-28", "close": 12.97641868, "volume": 17043.0}, {"date": "2011-01-31", "close": 13.15417784, "volume": 15717.0}, {"date": "2011-02-01", "close": 12.4431412, "volume": 22566.0}, {"date": "2011-02-02", "close": 12.53202078, "volume": 8262.0}, {"date": "2011-02-03", "close": 13.15417784, "volume": 10928.0}, {"date": "2011-02-04", "close": 13.59857574, "volume": 10114.0}, {"date": "2011-02-07", "close": 13.331937, "volume": 6998.0}, {"date": "2011-02-08", "close": 13.46525637, "volume": 5468.0}, {"date": "2011-02-09", "close": 13.59857574, "volume": 20471.0}, {"date": "2011-02-10", "close": 13.64301553, "volume": 5391.0}, {"date": "2011-02-11", "close": 13.86521448, "volume": 6644.0}, {"date": "2011-02-14", "close": 14.93176944, "volume": 30109.0}, {"date": "2011-02-15", "close": 15.42060713, "volume": 19284.0}, {"date": "2011-02-16", "close": 15.28728776, "volume": 8978.0}, {"date": "2011-02-17", "close": 14.84288986, "volume": 6953.0}, {"date": "2011-02-18", "close": 14.6651307, "volume": 3758.0}, {"date": "2011-02-21", "close": 14.93176944, "volume": 10004.0}, {"date": "2011-02-22", "close": 15.5539265, "volume": 20359.0}, {"date": "2011-02-23", "close": 14.75401028, "volume": 2145.0}, {"date": "2011-02-24", "close": 13.68745532, "volume": 20126.0}, {"date": "2011-02-25", "close": 12.4431412, "volume": 51965.0}, {"date": "2011-02-28", "close": 12.70977994, "volume": 22122.0}, {"date": "2011-03-01", "close": 12.62090036, "volume": 10706.0}, {"date": "2011-03-02", "close": 12.08762288, "volume": 19369.0}, {"date": "2011-03-03", "close": 13.19861763, "volume": 29646.0}, {"date": "2011-03-04", "close": 13.331937, "volume": 23571.0}, {"date": "2011-03-07", "close": 13.24305742, "volume": 5119.0}, {"date": "2011-03-08", "close": 13.15417784, "volume": 2935.0}, {"date": "2011-03-09", "close": 12.62090036, "volume": 14004.0}, {"date": "2011-03-10", "close": 12.17650246, "volume": 10391.0}, {"date": "2011-03-11", "close": 11.37658624, "volume": 11541.0}, {"date": "2011-03-14", "close": 9.7767538, "volume": 31339.0}, {"date": "2011-03-15", "close": 8.887958, "volume": 11005.0}, {"date": "2011-03-16", "close": 9.15459674, "volume": 37462.0}, {"date": "2011-03-17", "close": 8.48799989, "volume": 13311.0}, {"date": "2011-03-18", "close": 9.91007317, "volume": 16923.0}, {"date": "2011-03-21", "close": 11.37658624, "volume": 31438.0}, {"date": "2011-03-22", "close": 11.50990561, "volume": 3270.0}, {"date": "2011-03-23", "close": 11.1099475, "volume": 1406.0}, {"date": "2011-03-24", "close": 10.6655496, "volume": 6602.0}, {"date": "2011-03-25", "close": 10.53223023, "volume": 237.0}, {"date": "2011-03-28", "close": 10.6655496, "volume": 8999.0}, {"date": "2011-03-29", "close": 10.6655496, "volume": 9352.0}, {"date": "2011-03-30", "close": 10.75442918, "volume": 12439.0}, {"date": "2011-03-31", "close": 11.64322498, "volume": 5509.0}, {"date": "2011-04-01", "close": 11.24326687, "volume": 10992.0}, {"date": "2011-04-04", "close": 11.46546582, "volume": 5625.0}, {"date": "2011-04-05", "close": 11.64322498, "volume": 3985.0}, {"date": "2011-04-06", "close": 11.19882708, "volume": 5890.0}, {"date": "2011-04-07", "close": 11.5543454, "volume": 12188.0}, {"date": "2011-04-08", "close": 12.8875391, "volume": 44063.0}, {"date": "2011-04-11", "close": 13.99853385, "volume": 41124.0}, {"date": "2011-04-12", "close": 13.331937, "volume": 24500.0}, {"date": "2011-04-13", "close": 13.50969616, "volume": 7593.0}, {"date": "2011-04-14", "close": 13.331937, "volume": 52736.0}, {"date": "2011-04-15", "close": 14.39849196, "volume": 68788.0}, {"date": "2011-04-18", "close": 14.2207328, "volume": 33801.0}, {"date": "2011-04-19", "close": 13.50969616, "volume": 14481.0}, {"date": "2011-04-20", "close": 14.2207328, "volume": 6009.0}, {"date": "2011-04-21", "close": 14.13185322, "volume": 3936.0}, {"date": "2011-04-27", "close": 13.68745532, "volume": 16254.0}, {"date": "2011-04-28", "close": 13.331937, "volume": 3585.0}, {"date": "2011-04-29", "close": 13.331937, "volume": 852.0}, {"date": "2011-05-02", "close": 12.70977994, "volume": 5291.0}, {"date": "2011-05-03", "close": 12.4431412, "volume": 1983.0}, {"date": "2011-05-04", "close": 12.4431412, "volume": 14832.0}, {"date": "2011-05-05", "close": 12.53202078, "volume": 4500.0}, {"date": "2011-05-06", "close": 12.62090036, "volume": 13652.0}, {"date": "2011-05-09", "close": 12.4431412, "volume": 4080.0}, {"date": "2011-05-10", "close": 13.331937, "volume": 3268.0}, {"date": "2011-05-11", "close": 13.68745532, "volume": 12909.0}, {"date": "2011-05-12", "close": 13.331937, "volume": 24047.0}, {"date": "2011-05-13", "close": 13.06529826, "volume": 11559.0}, {"date": "2011-05-16", "close": 13.331937, "volume": 9176.0}, {"date": "2011-05-17", "close": 13.06529826, "volume": 29863.0}, {"date": "2011-05-18", "close": 13.331937, "volume": 20052.0}, {"date": "2011-05-19", "close": 12.79865952, "volume": 9569.0}, {"date": "2011-05-20", "close": 12.79865952, "volume": 14698.0}, {"date": "2011-05-23", "close": 12.79865952, "volume": 20455.0}, {"date": "2011-05-24", "close": 12.4431412, "volume": 5698.0}, {"date": "2011-05-25", "close": 12.35426162, "volume": 1353.0}, {"date": "2011-05-26", "close": 12.8875391, "volume": 7052.0}, {"date": "2011-05-27", "close": 12.8875391, "volume": 1455.0}, {"date": "2011-05-30", "close": 12.70977994, "volume": 3648.0}, {"date": "2011-05-31", "close": 12.8875391, "volume": 2582.0}, {"date": "2011-06-01", "close": 12.26538204, "volume": 17360.0}, {"date": "2011-06-06", "close": 12.8875391, "volume": 18870.0}, {"date": "2011-06-07", "close": 12.84309931, "volume": 3031.0}, {"date": "2011-06-08", "close": 12.75421973, "volume": 9463.0}, {"date": "2011-06-09", "close": 13.331937, "volume": 9082.0}, {"date": "2011-06-10", "close": 13.15417784, "volume": 1125.0}, {"date": "2011-06-14", "close": 13.331937, "volume": 16099.0}, {"date": "2011-06-15", "close": 13.68745532, "volume": 9407.0}, {"date": "2011-06-16", "close": 14.04297364, "volume": 6323.0}, {"date": "2011-06-17", "close": 15.5539265, "volume": 20198.0}, {"date": "2011-06-20", "close": 14.75401028, "volume": 20126.0}, {"date": "2011-06-21", "close": 14.75401028, "volume": 28594.0}, {"date": "2011-06-22", "close": 14.93176944, "volume": 4768.0}, {"date": "2011-06-23", "close": 14.97620923, "volume": 12313.0}, {"date": "2011-06-24", "close": 14.93176944, "volume": 5419.0}, {"date": "2011-06-27", "close": 14.2207328, "volume": 312.0}, {"date": "2011-06-28", "close": 14.2207328, "volume": 10801.0}, {"date": "2011-06-29", "close": 14.04297364, "volume": 8966.0}, {"date": "2011-06-30", "close": 13.59857574, "volume": 1463.0}, {"date": "2011-07-01", "close": 13.86521448, "volume": 745.0}, {"date": "2011-07-04", "close": 13.86521448, "volume": 2512.0}, {"date": "2011-07-05", "close": 13.331937, "volume": 2498.0}, {"date": "2011-07-06", "close": 13.24305742, "volume": 11370.0}, {"date": "2011-07-07", "close": 13.15417784, "volume": 4996.0}, {"date": "2011-07-08", "close": 12.97641868, "volume": 2159.0}, {"date": "2011-07-11", "close": 13.331937, "volume": 18794.0}, {"date": "2011-07-12", "close": 13.95409406, "volume": 17034.0}, {"date": "2011-07-13", "close": 14.04297364, "volume": 2655.0}, {"date": "2011-07-14", "close": 14.04297364, "volume": 52450.0}, {"date": "2011-07-15", "close": 14.2207328, "volume": 9211.0}, {"date": "2011-07-18", "close": 14.2207328, "volume": 7218.0}, {"date": "2011-07-19", "close": 14.17629301, "volume": 2283.0}, {"date": "2011-07-20", "close": 14.2207328, "volume": 1647.0}, {"date": "2011-07-21", "close": 14.30961238, "volume": 5203.0}, {"date": "2011-07-22", "close": 14.6651307, "volume": 2077.0}, {"date": "2011-07-25", "close": 15.73168566, "volume": 27053.0}, {"date": "2011-07-26", "close": 15.1095286, "volume": 20088.0}, {"date": "2011-07-27", "close": 14.93176944, "volume": 7204.0}, {"date": "2011-07-28", "close": 15.64280608, "volume": 18565.0}, {"date": "2011-07-29", "close": 15.37616734, "volume": 50001.0}, {"date": "2011-08-01", "close": 15.15396839, "volume": 7451.0}, {"date": "2011-08-02", "close": 15.90944482, "volume": 6361.0}, {"date": "2011-08-03", "close": 15.82056524, "volume": 5825.0}, {"date": "2011-08-04", "close": 15.5539265, "volume": 6529.0}, {"date": "2011-08-05", "close": 13.7763349, "volume": 12070.0}, {"date": "2011-08-08", "close": 12.66534015, "volume": 16682.0}, {"date": "2011-08-09", "close": 12.13206267, "volume": 25815.0}, {"date": "2011-08-10", "close": 12.4431412, "volume": 32721.0}, {"date": "2011-08-11", "close": 13.06529826, "volume": 3332.0}, {"date": "2011-08-12", "close": 12.8875391, "volume": 8023.0}, {"date": "2011-08-15", "close": 13.7763349, "volume": 7896.0}, {"date": "2011-08-16", "close": 13.331937, "volume": 31878.0}, {"date": "2011-08-17", "close": 13.42081658, "volume": 12264.0}, {"date": "2011-08-18", "close": 13.59857574, "volume": 6019.0}, {"date": "2011-08-19", "close": 13.59857574, "volume": 11261.0}, {"date": "2011-08-22", "close": 13.24305742, "volume": 12781.0}, {"date": "2011-08-23", "close": 12.79865952, "volume": 6424.0}, {"date": "2011-08-24", "close": 12.97641868, "volume": 228825.0}, {"date": "2011-08-25", "close": 12.8875391, "volume": 12191.0}, {"date": "2011-08-26", "close": 12.8875391, "volume": 19834.0}, {"date": "2011-08-29", "close": 13.24305742, "volume": 11108.0}, {"date": "2011-08-30", "close": 12.62090036, "volume": 11.0}, {"date": "2011-08-31", "close": 13.06529826, "volume": 13636.0}, {"date": "2011-09-01", "close": 13.06529826, "volume": 25694.0}, {"date": "2011-09-02", "close": 13.10973805, "volume": 43645.0}, {"date": "2011-09-05", "close": 13.10973805, "volume": 15422.0}, {"date": "2011-09-06", "close": 12.97641868, "volume": 11945.0}, {"date": "2011-09-07", "close": 12.97641868, "volume": 8483.0}, {"date": "2011-09-08", "close": 13.50969616, "volume": 69423.0}, {"date": "2011-09-09", "close": 13.331937, "volume": 112781.0}, {"date": "2011-09-12", "close": 12.97641868, "volume": 68012.0}, {"date": "2011-09-13", "close": 12.62090036, "volume": 106642.0}, {"date": "2011-09-14", "close": 12.8875391, "volume": 31673.0}, {"date": "2011-09-15", "close": 13.06529826, "volume": 16050.0}, {"date": "2011-09-16", "close": 12.97641868, "volume": 16134.0}, {"date": "2011-09-19", "close": 13.7763349, "volume": 15354.0}, {"date": "2011-09-20", "close": 14.13185322, "volume": 4928.0}, {"date": "2011-09-21", "close": 15.9983244, "volume": 31100.0}, {"date": "2011-09-22", "close": 15.28728776, "volume": 18113.0}, {"date": "2011-09-23", "close": 15.1095286, "volume": 11491.0}, {"date": "2011-09-26", "close": 13.331937, "volume": 24532.0}, {"date": "2011-09-27", "close": 13.82077469, "volume": 26180.0}, {"date": "2011-09-28", "close": 13.59857574, "volume": 13334.0}, {"date": "2011-09-29", "close": 12.4431412, "volume": 5105.0}, {"date": "2011-09-30", "close": 11.64322498, "volume": 22351.0}, {"date": "2011-10-03", "close": 11.5543454, "volume": 2203.0}, {"date": "2011-10-04", "close": 12.70977994, "volume": 12636.0}, {"date": "2011-10-05", "close": 12.26538204, "volume": 4733.0}, {"date": "2011-10-06", "close": 12.08762288, "volume": 3007.0}, {"date": "2011-10-07", "close": 12.17650246, "volume": 7309.0}, {"date": "2011-10-10", "close": 12.39870141, "volume": 4619.0}, {"date": "2011-10-11", "close": 12.17650246, "volume": 929.0}, {"date": "2011-10-12", "close": 12.08762288, "volume": 740.0}, {"date": "2011-10-13", "close": 12.04318309, "volume": 4369.0}, {"date": "2011-10-14", "close": 11.9987433, "volume": 2073.0}, {"date": "2011-10-17", "close": 12.26538204, "volume": 1757.0}, {"date": "2011-10-18", "close": 11.86542393, "volume": 2321.0}, {"date": "2011-10-19", "close": 12.22094225, "volume": 282.0}, {"date": "2011-10-20", "close": 11.86542393, "volume": 2237.0}, {"date": "2011-10-24", "close": 11.86542393, "volume": 310.0}, {"date": "2011-10-25", "close": 11.86542393, "volume": 9568.0}, {"date": "2011-10-26", "close": 11.5543454, "volume": 4182.0}, {"date": "2011-10-27", "close": 11.90986372, "volume": 21910.0}, {"date": "2011-10-28", "close": 11.50990561, "volume": 7864.0}, {"date": "2011-10-31", "close": 10.6655496, "volume": 6405.0}, {"date": "2011-11-01", "close": 10.57667002, "volume": 7974.0}, {"date": "2011-11-02", "close": 10.31003128, "volume": 2684.0}, {"date": "2011-11-03", "close": 10.31003128, "volume": 1448.0}, {"date": "2011-11-04", "close": 10.6655496, "volume": 7609.0}, {"date": "2011-11-07", "close": 10.84330876, "volume": 1891.0}, {"date": "2011-11-08", "close": 10.75442918, "volume": 8838.0}, {"date": "2011-11-09", "close": 10.48779044, "volume": 22487.0}, {"date": "2011-11-10", "close": 10.13227212, "volume": 7313.0}, {"date": "2011-11-11", "close": 10.31003128, "volume": 33165.0}, {"date": "2011-11-14", "close": 10.2211517, "volume": 981.0}, {"date": "2011-11-15", "close": 10.2211517, "volume": 2395.0}, {"date": "2011-11-16", "close": 9.68787422, "volume": 5673.0}, {"date": "2011-11-17", "close": 8.887958, "volume": 15463.0}, {"date": "2011-11-18", "close": 9.7767538, "volume": 13539.0}, {"date": "2011-11-21", "close": 9.7767538, "volume": 16502.0}, {"date": "2011-11-22", "close": 9.3323559, "volume": 14638.0}, {"date": "2011-11-23", "close": 9.24347632, "volume": 7584.0}, {"date": "2011-11-25", "close": 8.887958, "volume": 5738.0}, {"date": "2011-11-28", "close": 9.3323559, "volume": 3901.0}, {"date": "2011-11-29", "close": 8.887958, "volume": 1918.0}, {"date": "2011-11-30", "close": 9.51011506, "volume": 16950.0}, {"date": "2011-12-01", "close": 10.13227212, "volume": 5384.0}, {"date": "2011-12-02", "close": 10.6655496, "volume": 8686.0}, {"date": "2011-12-05", "close": 10.6655496, "volume": 9390.0}, {"date": "2011-12-06", "close": 10.6655496, "volume": 1958.0}, {"date": "2011-12-09", "close": 10.2211517, "volume": 338.0}, {"date": "2011-12-12", "close": 8.887958, "volume": 6188.0}, {"date": "2011-12-13", "close": 8.97683758, "volume": 9783.0}, {"date": "2011-12-14", "close": 8.887958, "volume": 9071.0}, {"date": "2011-12-15", "close": 8.4435601, "volume": 6476.0}, {"date": "2011-12-16", "close": 8.97683758, "volume": 6970.0}, {"date": "2011-12-19", "close": 8.53243968, "volume": 1829.0}, {"date": "2011-12-20", "close": 7.9991622, "volume": 4286.0}, {"date": "2011-12-21", "close": 8.35468052, "volume": 2160.0}, {"date": "2011-12-22", "close": 8.53243968, "volume": 21655.0}, {"date": "2011-12-23", "close": 8.39912031, "volume": 13893.0}, {"date": "2011-12-28", "close": 7.77696325, "volume": 6252.0}, {"date": "2011-12-29", "close": 7.9991622, "volume": 1126.0}, {"date": "2011-12-30", "close": 7.9991622, "volume": 1589.0}, {"date": "2012-01-03", "close": 7.91028262, "volume": 1350.0}, {"date": "2012-01-04", "close": 8.08804178, "volume": 1639.0}, {"date": "2012-01-05", "close": 7.9991622, "volume": 1194.0}, {"date": "2012-01-06", "close": 7.73252346, "volume": 5626.0}, {"date": "2012-01-09", "close": 7.9991622, "volume": 675.0}, {"date": "2012-01-10", "close": 8.13248157, "volume": 113.0}, {"date": "2012-01-11", "close": 8.39912031, "volume": 1881.0}, {"date": "2012-01-12", "close": 8.53243968, "volume": 9381.0}, {"date": "2012-01-13", "close": 8.4435601, "volume": 3263.0}, {"date": "2012-01-17", "close": 8.4435601, "volume": 5729.0}, {"date": "2012-01-18", "close": 8.4435601, "volume": 4388.0}, {"date": "2012-01-19", "close": 8.53243968, "volume": 3375.0}, {"date": "2012-01-20", "close": 8.53243968, "volume": 1601.0}, {"date": "2012-01-23", "close": 8.08804178, "volume": 2298.0}, {"date": "2012-01-24", "close": 8.31024073, "volume": 8474.0}, {"date": "2012-01-25", "close": 8.31024073, "volume": 25990.0}, {"date": "2012-01-27", "close": 8.17692136, "volume": 20408.0}, {"date": "2012-01-30", "close": 8.35468052, "volume": 23144.0}, {"date": "2012-01-31", "close": 8.4435601, "volume": 119825.0}, {"date": "2012-02-01", "close": 8.17692136, "volume": 15641.0}, {"date": "2012-02-02", "close": 8.35468052, "volume": 48790.0}, {"date": "2012-02-03", "close": 8.35468052, "volume": 3006.0}, {"date": "2012-02-06", "close": 8.35468052, "volume": 21208.0}, {"date": "2012-02-07", "close": 8.53243968, "volume": 34567.0}, {"date": "2012-02-08", "close": 8.71019884, "volume": 21040.0}, {"date": "2012-02-09", "close": 8.4435601, "volume": 8254.0}, {"date": "2012-02-10", "close": 8.26580094, "volume": 24428.0}, {"date": "2012-02-13", "close": 8.17692136, "volume": 5671.0}, {"date": "2012-02-14", "close": 8.17692136, "volume": 8943.0}, {"date": "2012-02-15", "close": 8.4435601, "volume": 82526.0}, {"date": "2012-02-16", "close": 8.4435601, "volume": 26103.0}, {"date": "2012-02-17", "close": 8.53243968, "volume": 8725.0}, {"date": "2012-02-20", "close": 8.887958, "volume": 22629.0}, {"date": "2012-02-21", "close": 9.42123548, "volume": 16188.0}, {"date": "2012-02-22", "close": 10.13227212, "volume": 16033.0}, {"date": "2012-02-23", "close": 10.31003128, "volume": 25953.0}, {"date": "2012-02-24", "close": 10.39891086, "volume": 9746.0}, {"date": "2012-02-27", "close": 10.44335065, "volume": 6816.0}, {"date": "2012-02-28", "close": 10.48779044, "volume": 28634.0}, {"date": "2012-02-29", "close": 10.13227212, "volume": 10162.0}, {"date": "2012-03-01", "close": 9.3323559, "volume": 15603.0}, {"date": "2012-03-02", "close": 9.59899464, "volume": 4448.0}, {"date": "2012-03-05", "close": 8.97683758, "volume": 8044.0}, {"date": "2012-03-06", "close": 9.06571716, "volume": 300.0}, {"date": "2012-03-07", "close": 7.9991622, "volume": 10945.0}, {"date": "2012-03-08", "close": 8.4435601, "volume": 84819.0}, {"date": "2012-03-09", "close": 7.82140304, "volume": 6278.0}, {"date": "2012-03-12", "close": 8.887958, "volume": 3994.0}, {"date": "2012-03-13", "close": 8.79907842, "volume": 19515.0}, {"date": "2012-03-14", "close": 8.79907842, "volume": 12983.0}, {"date": "2012-03-15", "close": 8.17692136, "volume": 1868.0}, {"date": "2012-03-16", "close": 7.91028262, "volume": 3375.0}, {"date": "2012-03-19", "close": 8.35468052, "volume": 1962.0}, {"date": "2012-03-20", "close": 8.17692136, "volume": 2250.0}, {"date": "2012-03-21", "close": 8.35468052, "volume": 11589.0}, {"date": "2012-03-22", "close": 8.35468052, "volume": 225.0}, {"date": "2012-03-23", "close": 7.1103664, "volume": 6331.0}, {"date": "2012-03-26", "close": 7.1103664, "volume": 1001.0}, {"date": "2012-03-27", "close": 7.82140304, "volume": 8382.0}, {"date": "2012-03-28", "close": 7.9991622, "volume": 3436.0}, {"date": "2012-03-29", "close": 7.73252346, "volume": 1125.0}, {"date": "2012-03-30", "close": 7.73252346, "volume": 4033.0}, {"date": "2012-04-02", "close": 7.5547643, "volume": 3970.0}, {"date": "2012-04-03", "close": 7.1103664, "volume": 6061.0}, {"date": "2012-04-04", "close": 7.5547643, "volume": 7779.0}, {"date": "2012-04-05", "close": 7.1103664, "volume": 1698.0}, {"date": "2012-04-10", "close": 6.88816745, "volume": 3369.0}, {"date": "2012-04-11", "close": 6.48820934, "volume": 8630.0}, {"date": "2012-04-12", "close": 6.6659685, "volume": 6436.0}, {"date": "2012-04-13", "close": 7.1103664, "volume": 7071.0}, {"date": "2012-04-16", "close": 6.84372766, "volume": 2961.0}, {"date": "2012-04-18", "close": 7.1103664, "volume": 9335.0}, {"date": "2012-04-19", "close": 7.9991622, "volume": 4631.0}, {"date": "2012-04-20", "close": 8.71019884, "volume": 18005.0}, {"date": "2012-04-23", "close": 8.4435601, "volume": 34014.0}, {"date": "2012-04-24", "close": 8.53243968, "volume": 16743.0}, {"date": "2012-04-26", "close": 7.9991622, "volume": 3951.0}, {"date": "2012-04-27", "close": 8.31024073, "volume": 5821.0}, {"date": "2012-04-30", "close": 8.4435601, "volume": 4314.0}, {"date": "2012-05-01", "close": 8.26580094, "volume": 15864.0}, {"date": "2012-05-02", "close": 8.39912031, "volume": 11519.0}, {"date": "2012-05-03", "close": 8.35468052, "volume": 2177.0}, {"date": "2012-05-04", "close": 8.31024073, "volume": 3887.0}, {"date": "2012-05-07", "close": 8.26580094, "volume": 4266.0}, {"date": "2012-05-08", "close": 8.26580094, "volume": 14636.0}, {"date": "2012-05-09", "close": 7.5547643, "volume": 7254.0}, {"date": "2012-05-10", "close": 7.5547643, "volume": 3477.0}, {"date": "2012-05-11", "close": 7.64364388, "volume": 4343.0}, {"date": "2012-05-14", "close": 7.5547643, "volume": 788.0}, {"date": "2012-05-15", "close": 7.42144493, "volume": 3278.0}, {"date": "2012-05-16", "close": 7.1103664, "volume": 1181.0}, {"date": "2012-05-17", "close": 6.84372766, "volume": 2503.0}, {"date": "2012-05-18", "close": 6.57708892, "volume": 3572.0}, {"date": "2012-05-21", "close": 6.57708892, "volume": 1684.0}, {"date": "2012-05-22", "close": 6.2215706, "volume": 4392.0}, {"date": "2012-05-23", "close": 5.3327748, "volume": 19316.0}, {"date": "2012-05-24", "close": 5.51053396, "volume": 4725.0}, {"date": "2012-05-25", "close": 5.46609417, "volume": 5915.0}, {"date": "2012-05-28", "close": 5.3327748, "volume": 9001.0}, {"date": "2012-05-29", "close": 5.3327748, "volume": 977.0}, {"date": "2012-05-30", "close": 4.8883769, "volume": 12283.0}, {"date": "2012-05-31", "close": 4.71061774, "volume": 6894.0}, {"date": "2012-06-01", "close": 4.443979, "volume": 11035.0}, {"date": "2012-06-04", "close": 4.443979, "volume": 12826.0}, {"date": "2012-06-05", "close": 4.443979, "volume": 3938.0}, {"date": "2012-06-06", "close": 4.26621984, "volume": 7981.0}, {"date": "2012-06-07", "close": 4.26621984, "volume": 2307.0}, {"date": "2012-06-08", "close": 4.22178005, "volume": 731.0}, {"date": "2012-06-13", "close": 3.9995811, "volume": 4010.0}, {"date": "2012-06-14", "close": 3.95514131, "volume": 1688.0}, {"date": "2012-06-15", "close": 3.9995811, "volume": 2532.0}, {"date": "2012-06-18", "close": 3.73294236, "volume": 549.0}, {"date": "2012-06-19", "close": 3.64406278, "volume": 3505.0}, {"date": "2012-06-20", "close": 3.82182194, "volume": 788.0}, {"date": "2012-06-21", "close": 3.9995811, "volume": 5486.0}, {"date": "2012-06-22", "close": 4.08846068, "volume": 2250.0}, {"date": "2012-06-26", "close": 3.64406278, "volume": 2351.0}, {"date": "2012-06-27", "close": 3.73294236, "volume": 4343.0}, {"date": "2012-06-28", "close": 3.5551832, "volume": 4444.0}, {"date": "2012-06-29", "close": 3.64406278, "volume": 8846.0}, {"date": "2012-07-02", "close": 3.5551832, "volume": 1766.0}, {"date": "2012-07-03", "close": 3.33298425, "volume": 1373.0}, {"date": "2012-07-09", "close": 3.37742404, "volume": 3375.0}, {"date": "2012-07-11", "close": 3.28854446, "volume": 1179.0}, {"date": "2012-07-16", "close": 3.28854446, "volume": 585.0}, {"date": "2012-07-17", "close": 3.28854446, "volume": 476.0}, {"date": "2012-07-18", "close": 3.28854446, "volume": 225.0}, {"date": "2012-07-20", "close": 3.28854446, "volume": 10.0}, {"date": "2012-07-24", "close": 2.88858635, "volume": 1125.0}, {"date": "2012-07-25", "close": 3.37742404, "volume": 4782.0}, {"date": "2012-07-26", "close": 3.51074341, "volume": 11488.0}, {"date": "2012-07-27", "close": 3.46630362, "volume": 1125.0}, {"date": "2012-07-30", "close": 3.37742404, "volume": 1688.0}, {"date": "2012-07-31", "close": 3.37742404, "volume": 13783.0}, {"date": "2012-08-06", "close": 3.37742404, "volume": 5626.0}, {"date": "2012-08-08", "close": 3.19966488, "volume": 6751.0}, {"date": "2012-08-10", "close": 2.93302614, "volume": 4567.0}, {"date": "2012-08-13", "close": 2.84414656, "volume": 2700.0}, {"date": "2012-08-15", "close": 2.93302614, "volume": 1663.0}, {"date": "2012-08-16", "close": 2.93302614, "volume": 3150.0}, {"date": "2012-08-17", "close": 2.93302614, "volume": 987.0}, {"date": "2012-08-20", "close": 2.79970677, "volume": 4765.0}, {"date": "2012-08-21", "close": 2.79970677, "volume": 38810.0}, {"date": "2012-08-22", "close": 2.84414656, "volume": 2093.0}, {"date": "2012-08-23", "close": 2.75526698, "volume": 3825.0}, {"date": "2012-08-24", "close": 2.75526698, "volume": 7426.0}, {"date": "2012-08-27", "close": 2.71082719, "volume": 8888.0}, {"date": "2012-08-28", "close": 2.84414656, "volume": 1844.0}, {"date": "2012-08-29", "close": 2.84414656, "volume": 6413.0}, {"date": "2012-08-30", "close": 2.93302614, "volume": 13137.0}, {"date": "2012-08-31", "close": 2.88858635, "volume": 10968.0}, {"date": "2012-09-04", "close": 2.75526698, "volume": 9564.0}, {"date": "2012-09-05", "close": 2.75526698, "volume": 1803.0}, {"date": "2012-09-06", "close": 2.79970677, "volume": 2813.0}, {"date": "2012-09-07", "close": 2.6663874, "volume": 8401.0}, {"date": "2012-09-10", "close": 2.31086908, "volume": 6751.0}, {"date": "2012-09-11", "close": 2.31086908, "volume": 14557.0}, {"date": "2012-09-12", "close": 2.04423034, "volume": 1519.0}, {"date": "2012-09-13", "close": 2.35530887, "volume": 79053.0}, {"date": "2012-09-14", "close": 2.48862824, "volume": 22165.0}, {"date": "2012-09-18", "close": 2.44418845, "volume": 1688.0}, {"date": "2012-09-19", "close": 2.57750782, "volume": 2168.0}, {"date": "2012-09-20", "close": 2.53306803, "volume": 23348.0}, {"date": "2012-09-21", "close": 2.57750782, "volume": 23365.0}, {"date": "2012-09-24", "close": 2.53306803, "volume": 6421.0}, {"date": "2012-09-25", "close": 2.48862824, "volume": 5776.0}, {"date": "2012-09-27", "close": 2.53306803, "volume": 1319.0}, {"date": "2012-09-28", "close": 2.48862824, "volume": 810.0}, {"date": "2012-10-01", "close": 2.48862824, "volume": 2874.0}, {"date": "2012-10-03", "close": 2.44418845, "volume": 13.0}, {"date": "2012-10-04", "close": 2.35530887, "volume": 1139.0}, {"date": "2012-10-08", "close": 2.2219895, "volume": 1935.0}, {"date": "2012-10-09", "close": 2.35530887, "volume": 3938.0}, {"date": "2012-10-10", "close": 2.04423034, "volume": 6526.0}, {"date": "2012-10-11", "close": 2.04423034, "volume": 5963.0}, {"date": "2012-10-12", "close": 2.04423034, "volume": 2032.0}, {"date": "2012-10-15", "close": 2.04423034, "volume": 3509.0}, {"date": "2012-10-16", "close": 1.95535076, "volume": 84751.0}, {"date": "2012-10-18", "close": 1.86647118, "volume": 15245.0}, {"date": "2012-10-19", "close": 1.7775916, "volume": 4725.0}, {"date": "2012-10-22", "close": 1.64427223, "volume": 6469.0}, {"date": "2012-10-23", "close": 1.64427223, "volume": 3967.0}, {"date": "2012-10-24", "close": 1.3331937, "volume": 15471.0}, {"date": "2012-10-25", "close": 1.64427223, "volume": 25653.0}, {"date": "2012-10-26", "close": 1.55539265, "volume": 21380.0}, {"date": "2012-10-29", "close": 1.51095286, "volume": 17901.0}, {"date": "2012-10-31", "close": 1.42207328, "volume": 4838.0}, {"date": "2012-11-01", "close": 1.3331937, "volume": 11197.0}, {"date": "2012-11-02", "close": 1.37763349, "volume": 17496.0}, {"date": "2012-11-05", "close": 1.3331937, "volume": 38836.0}, {"date": "2012-11-06", "close": 1.28875391, "volume": 17023.0}, {"date": "2012-11-07", "close": 1.24431412, "volume": 29008.0}, {"date": "2012-11-08", "close": 1.19987433, "volume": 11305.0}, {"date": "2012-11-09", "close": 1.19987433, "volume": 16685.0}, {"date": "2012-11-12", "close": 1.15543454, "volume": 7160.0}, {"date": "2012-11-13", "close": 1.19987433, "volume": 23683.0}, {"date": "2012-11-14", "close": 1.59983244, "volume": 29203.0}, {"date": "2012-11-15", "close": 1.46651307, "volume": 24392.0}, {"date": "2012-11-16", "close": 1.51095286, "volume": 2813.0}, {"date": "2012-11-19", "close": 1.55539265, "volume": 21130.0}, {"date": "2012-11-20", "close": 1.59983244, "volume": 3235.0}, {"date": "2012-11-21", "close": 1.68871202, "volume": 15563.0}, {"date": "2012-11-22", "close": 1.68871202, "volume": 44482.0}, {"date": "2012-11-23", "close": 1.64427223, "volume": 2856.0}, {"date": "2012-11-26", "close": 1.42207328, "volume": 1458.0}, {"date": "2012-11-27", "close": 1.42207328, "volume": 7711.0}, {"date": "2012-11-28", "close": 1.42207328, "volume": 16370.0}, {"date": "2012-11-29", "close": 1.42207328, "volume": 6041.0}, {"date": "2012-11-30", "close": 1.51095286, "volume": 4500.0}, {"date": "2012-12-03", "close": 1.51095286, "volume": 563.0}, {"date": "2012-12-04", "close": 1.59983244, "volume": 2509.0}, {"date": "2012-12-05", "close": 1.51095286, "volume": 2250.0}, {"date": "2012-12-06", "close": 1.51095286, "volume": 3145.0}, {"date": "2012-12-07", "close": 1.55539265, "volume": 9631.0}, {"date": "2012-12-10", "close": 1.59983244, "volume": 2514.0}, {"date": "2012-12-12", "close": 1.55539265, "volume": 4613.0}, {"date": "2012-12-13", "close": 1.42207328, "volume": 19954.0}, {"date": "2012-12-14", "close": 1.51095286, "volume": 833.0}, {"date": "2012-12-17", "close": 1.51095286, "volume": 2754.0}, {"date": "2012-12-18", "close": 1.46651307, "volume": 4734.0}, {"date": "2012-12-19", "close": 1.37763349, "volume": 8759.0}, {"date": "2012-12-20", "close": 1.3331937, "volume": 20365.0}, {"date": "2012-12-24", "close": 1.24431412, "volume": 2250.0}, {"date": "2012-12-27", "close": 1.28875391, "volume": 1350.0}, {"date": "2012-12-31", "close": 1.24431412, "volume": 773.0}, {"date": "2013-01-03", "close": 1.19987433, "volume": 6160.0}, {"date": "2013-01-04", "close": 1.3331937, "volume": 10278.0}, {"date": "2013-01-07", "close": 1.15543454, "volume": 281.0}, {"date": "2013-01-08", "close": 1.15543454, "volume": 1806.0}, {"date": "2013-01-10", "close": 1.15543454, "volume": 14727.0}, {"date": "2013-01-11", "close": 1.15543454, "volume": 6575.0}, {"date": "2013-01-14", "close": 1.3331937, "volume": 1688.0}, {"date": "2013-01-15", "close": 1.15543454, "volume": 2925.0}, {"date": "2013-01-17", "close": 1.3331937, "volume": 47592.0}, {"date": "2013-01-18", "close": 1.46651307, "volume": 24753.0}, {"date": "2013-01-21", "close": 1.3331937, "volume": 5401.0}, {"date": "2013-01-22", "close": 1.15543454, "volume": 52543.0}, {"date": "2013-01-23", "close": 1.15543454, "volume": 338.0}, {"date": "2013-01-24", "close": 1.19987433, "volume": 4388.0}, {"date": "2013-01-25", "close": 1.15543454, "volume": 20027.0}, {"date": "2013-01-29", "close": 1.11099475, "volume": 7221.0}, {"date": "2013-01-30", "close": 1.15543454, "volume": 3938.0}, {"date": "2013-01-31", "close": 1.11099475, "volume": 1688.0}, {"date": "2013-02-01", "close": 1.11099475, "volume": 7131.0}, {"date": "2013-02-04", "close": 1.06655496, "volume": 2138.0}, {"date": "2013-02-05", "close": 0.8887958, "volume": 26009.0}, {"date": "2013-02-06", "close": 0.84435601, "volume": 2046.0}, {"date": "2013-02-07", "close": 0.84435601, "volume": 10783.0}, {"date": "2013-02-08", "close": 0.8887958, "volume": 2250.0}, {"date": "2013-02-11", "close": 0.8887958, "volume": 4138.0}, {"date": "2013-02-12", "close": 0.84435601, "volume": 153.0}, {"date": "2013-02-13", "close": 0.71103664, "volume": 12658.0}, {"date": "2013-02-14", "close": 0.62215706, "volume": 12545.0}, {"date": "2013-02-15", "close": 0.675484808, "volume": 765.0}, {"date": "2013-02-18", "close": 0.719924598, "volume": 2025.0}, {"date": "2013-02-19", "close": 0.79991622, "volume": 4500.0}, {"date": "2013-02-20", "close": 0.79991622, "volume": 2250.0}, {"date": "2013-02-25", "close": 0.764364388, "volume": 12376.0}, {"date": "2013-02-26", "close": 0.826580094, "volume": 900.0}, {"date": "2013-02-27", "close": 0.835468052, "volume": 4513.0}, {"date": "2013-02-28", "close": 0.791028262, "volume": 19581.0}, {"date": "2013-03-01", "close": 0.75547643, "volume": 1048.0}, {"date": "2013-03-04", "close": 0.71103664, "volume": 1203.0}, {"date": "2013-03-05", "close": 0.719924598, "volume": 2025.0}, {"date": "2013-03-06", "close": 0.719924598, "volume": 23627.0}, {"date": "2013-03-07", "close": 0.746588472, "volume": 9555.0}, {"date": "2013-03-08", "close": 0.75547643, "volume": 6301.0}, {"date": "2013-03-11", "close": 0.66659685, "volume": 7461.0}, {"date": "2013-03-14", "close": 0.53327748, "volume": 3938.0}, {"date": "2013-03-15", "close": 0.479949732, "volume": 43430.0}, {"date": "2013-03-19", "close": 0.586605228, "volume": 1676.0}, {"date": "2013-03-20", "close": 0.586605228, "volume": 2149.0}, {"date": "2013-03-22", "close": 0.53327748, "volume": 225.0}, {"date": "2013-03-26", "close": 0.48883769, "volume": 7940.0}, {"date": "2013-03-27", "close": 0.506613606, "volume": 5626.0}, {"date": "2013-04-03", "close": 0.53327748, "volume": 3375.0}, {"date": "2013-04-04", "close": 0.462173816, "volume": 6132.0}, {"date": "2013-04-05", "close": 0.462173816, "volume": 7839.0}, {"date": "2013-04-08", "close": 0.497725648, "volume": 7097.0}, {"date": "2013-04-09", "close": 0.53327748, "volume": 12379.0}, {"date": "2013-04-10", "close": 0.57771727, "volume": 9512.0}, {"date": "2013-04-11", "close": 0.62215706, "volume": 7651.0}, {"date": "2013-04-12", "close": 0.604381144, "volume": 1990.0}, {"date": "2013-04-16", "close": 0.515501564, "volume": 2622.0}, {"date": "2013-04-17", "close": 0.506613606, "volume": 13620.0}, {"date": "2013-04-18", "close": 0.4443979, "volume": 17918.0}, {"date": "2013-04-19", "close": 0.4443979, "volume": 899.0}, {"date": "2013-04-22", "close": 0.35551832, "volume": 38787.0}, {"date": "2013-04-23", "close": 0.35551832, "volume": 11251.0}, {"date": "2013-04-24", "close": 0.346630362, "volume": 1688.0}, {"date": "2013-04-26", "close": 0.337742404, "volume": 5907.0}, {"date": "2013-04-29", "close": 0.284414656, "volume": 14064.0}, {"date": "2013-04-30", "close": 0.319966488, "volume": 63569.0}, {"date": "2013-05-01", "close": 0.302190572, "volume": 7426.0}, {"date": "2013-05-02", "close": 0.293302614, "volume": 36423.0}, {"date": "2013-05-03", "close": 0.293302614, "volume": 12182.0}, {"date": "2013-05-06", "close": 0.284414656, "volume": 46433.0}, {"date": "2013-05-08", "close": 0.284414656, "volume": 39379.0}, {"date": "2013-05-09", "close": 0.284414656, "volume": 196113.0}, {"date": "2013-05-10", "close": 0.284414656, "volume": 125444.0}, {"date": "2013-05-13", "close": 0.284414656, "volume": 35180.0}, {"date": "2013-05-14", "close": 0.248862824, "volume": 102057.0}, {"date": "2013-05-15", "close": 0.22219895, "volume": 937855.0}, {"date": "2013-05-16", "close": 0.26663874, "volume": 4725.0}, {"date": "2013-05-17", "close": 0.284414656, "volume": 5556.0}, {"date": "2013-05-20", "close": 0.293302614, "volume": 12961.0}, {"date": "2013-05-21", "close": 0.248862824, "volume": 19014.0}, {"date": "2013-05-22", "close": 0.26663874, "volume": 3375.0}, {"date": "2013-05-23", "close": 0.293302614, "volume": 16877.0}, {"date": "2013-05-28", "close": 0.293302614, "volume": 15414.0}, {"date": "2013-05-29", "close": 0.284414656, "volume": 2617.0}, {"date": "2013-05-30", "close": 0.293302614, "volume": 19835.0}, {"date": "2013-05-31", "close": 0.275526698, "volume": 20332.0}, {"date": "2013-06-04", "close": 0.293302614, "volume": 7313.0}, {"date": "2013-06-05", "close": 0.248862824, "volume": 9023.0}, {"date": "2013-06-06", "close": 0.257750782, "volume": 7763.0}, {"date": "2013-06-07", "close": 0.26663874, "volume": 37631.0}, {"date": "2013-06-11", "close": 0.248862824, "volume": 28691.0}, {"date": "2013-06-12", "close": 0.284414656, "volume": 27565.0}, {"date": "2013-06-13", "close": 0.257750782, "volume": 48380.0}, {"date": "2013-06-14", "close": 0.248862824, "volume": 12939.0}, {"date": "2013-06-17", "close": 0.231086908, "volume": 40801.0}, {"date": "2013-06-18", "close": 0.231086908, "volume": 85470.0}, {"date": "2013-06-19", "close": 0.22219895, "volume": 33236.0}, {"date": "2013-06-20", "close": 0.17775916, "volume": 8888.0}, {"date": "2013-06-24", "close": 0.159983244, "volume": 3150.0}, {"date": "2013-06-25", "close": 0.124431412, "volume": 16702.0}, {"date": "2013-06-26", "close": 0.13331937, "volume": 23408.0}, {"date": "2013-06-27", "close": 0.13331937, "volume": 30389.0}, {"date": "2013-06-28", "close": 0.151095286, "volume": 32720.0}, {"date": "2013-07-01", "close": 0.168871202, "volume": 671.0}, {"date": "2013-07-02", "close": 0.22219895, "volume": 16539.0}, {"date": "2013-07-03", "close": 0.231086908, "volume": 24210.0}, {"date": "2013-07-04", "close": 0.231086908, "volume": 14713.0}, {"date": "2013-07-08", "close": 0.231086908, "volume": 6526.0}, {"date": "2013-07-09", "close": 0.22219895, "volume": 3567.0}, {"date": "2013-07-12", "close": 0.22219895, "volume": 1537.0}, {"date": "2013-07-17", "close": 0.168871202, "volume": 10580.0}, {"date": "2013-07-19", "close": 0.168871202, "volume": 10225.0}, {"date": "2013-07-22", "close": 0.168871202, "volume": 2813.0}, {"date": "2013-07-23", "close": 0.168871202, "volume": 8165.0}, {"date": "2013-07-24", "close": 0.17775916, "volume": 22502.0}, {"date": "2013-07-25", "close": 0.17775916, "volume": 5626.0}, {"date": "2013-07-29", "close": 0.195535076, "volume": 5006.0}, {"date": "2013-07-30", "close": 0.204423034, "volume": 10689.0}, {"date": "2013-07-31", "close": 0.17775916, "volume": 5626.0}, {"date": "2013-08-02", "close": 0.17775916, "volume": 59.0}, {"date": "2013-08-05", "close": 0.17775916, "volume": 1066.0}, {"date": "2013-08-06", "close": 0.195535076, "volume": 4500.0}, {"date": "2013-08-21", "close": 0.204423034, "volume": 9701.0}, {"date": "2013-08-22", "close": 0.213310992, "volume": 1503.0}, {"date": "2013-08-23", "close": 0.22219895, "volume": 2250.0}, {"date": "2013-08-29", "close": 0.22219895, "volume": 4500.0}, {"date": "2013-09-02", "close": 0.26663874, "volume": 9620.0}, {"date": "2013-09-03", "close": 0.26663874, "volume": 1232.0}, {"date": "2013-09-05", "close": 0.248862824, "volume": 3375.0}, {"date": "2013-09-06", "close": 0.231086908, "volume": 9564.0}, {"date": "2013-09-09", "close": 0.231086908, "volume": 1825.0}, {"date": "2013-09-11", "close": 0.22219895, "volume": 11217.0}, {"date": "2013-09-18", "close": 0.231086908, "volume": 18529.0}, {"date": "2013-09-19", "close": 0.22219895, "volume": 5626.0}, {"date": "2013-09-23", "close": 0.22219895, "volume": 16877.0}, {"date": "2013-09-24", "close": 0.22219895, "volume": 2813.0}, {"date": "2013-09-25", "close": 0.22219895, "volume": 2813.0}, {"date": "2013-09-26", "close": 0.22219895, "volume": 922.0}, {"date": "2013-09-27", "close": 0.195535076, "volume": 22775.0}, {"date": "2013-10-11", "close": 0.17775916, "volume": 281.0}, {"date": "2013-10-14", "close": 0.17775916, "volume": 1392.0}, {"date": "2013-10-17", "close": 0.195535076, "volume": 3599.0}, {"date": "2013-10-21", "close": 0.186647118, "volume": 1125.0}, {"date": "2013-10-22", "close": 0.195535076, "volume": 14064.0}, {"date": "2013-10-28", "close": 0.195535076, "volume": 342261.0}, {"date": "2013-10-31", "close": 0.195535076, "volume": 12889.0}, {"date": "2013-11-01", "close": 0.186647118, "volume": 3311.0}, {"date": "2013-11-04", "close": 0.186647118, "volume": 16877.0}, {"date": "2013-11-05", "close": 0.195535076, "volume": 55356.0}, {"date": "2013-11-06", "close": 0.195535076, "volume": 48077.0}, {"date": "2013-11-07", "close": 0.195535076, "volume": 529.0}, {"date": "2013-11-11", "close": 0.195535076, "volume": 52880.0}, {"date": "2013-11-13", "close": 0.195535076, "volume": 193070.0}, {"date": "2013-11-20", "close": 0.186647118, "volume": 1069.0}, {"date": "2013-11-22", "close": 0.186647118, "volume": 3747.0}, {"date": "2013-11-25", "close": 0.186647118, "volume": 776.0}, {"date": "2013-11-27", "close": 0.186647118, "volume": 154.0}, {"date": "2013-11-28", "close": 0.186647118, "volume": 10126.0}, {"date": "2013-11-29", "close": 0.168871202, "volume": 35690.0}, {"date": "2013-12-12", "close": 0.162503, "volume": 3076.0}, {"date": "2013-12-19", "close": 0.09559, "volume": 4982.0}, {"date": "2013-12-30", "close": 0.09559, "volume": 5231.0}, {"date": "2014-01-06", "close": 0.162503, "volume": 10461.0}, {"date": "2014-01-07", "close": 0.152944, "volume": 9611.0}, {"date": "2014-01-15", "close": 0.114708, "volume": 1030.0}, {"date": "2014-01-17", "close": 0.133826, "volume": 816.0}, {"date": "2014-01-21", "close": 0.133826, "volume": 2092.0}, {"date": "2014-01-28", "close": 0.133826, "volume": 481.0}, {"date": "2014-01-29", "close": 0.162503, "volume": 52307.0}, {"date": "2014-01-31", "close": 0.152944, "volume": 15692.0}, {"date": "2014-02-03", "close": 0.114708, "volume": 8326.0}, {"date": "2014-02-07", "close": 0.172062, "volume": 46114.0}, {"date": "2014-02-10", "close": 0.172062, "volume": 165.0}, {"date": "2014-02-11", "close": 0.143385, "volume": 19877.0}, {"date": "2014-02-12", "close": 0.143385, "volume": 49927.0}, {"date": "2014-02-17", "close": 0.152944, "volume": 18700.0}, {"date": "2014-02-18", "close": 0.152944, "volume": 10138.0}, {"date": "2014-02-19", "close": 0.162503, "volume": 57120.0}, {"date": "2014-02-20", "close": 0.200739, "volume": 54137.0}, {"date": "2014-02-21", "close": 0.210298, "volume": 95146.0}, {"date": "2014-02-24", "close": 0.353683, "volume": 356082.0}, {"date": "2014-02-25", "close": 0.535304, "volume": 141713.0}, {"date": "2014-02-26", "close": 0.611776, "volume": 250976.0}, {"date": "2014-02-27", "close": 0.592658, "volume": 117166.0}, {"date": "2014-02-28", "close": 0.57354, "volume": 148436.0}, {"date": "2014-03-03", "close": 0.449273, "volume": 60279.0}, {"date": "2014-03-04", "close": 0.497068, "volume": 19050.0}, {"date": "2014-03-05", "close": 0.630894, "volume": 94918.0}, {"date": "2014-03-06", "close": 0.621335, "volume": 66969.0}, {"date": "2014-03-07", "close": 0.76472, "volume": 274919.0}, {"date": "2014-03-10", "close": 0.688248, "volume": 69637.0}, {"date": "2014-03-11", "close": 0.688248, "volume": 41844.0}, {"date": "2014-03-12", "close": 0.66913, "volume": 9075.0}, {"date": "2014-03-13", "close": 0.707366, "volume": 78321.0}, {"date": "2014-03-14", "close": 0.716925, "volume": 101833.0}, {"date": "2014-03-17", "close": 0.659571, "volume": 79953.0}, {"date": "2014-03-18", "close": 0.630894, "volume": 2406.0}, {"date": "2014-03-19", "close": 0.602217, "volume": 19986.0}, {"date": "2014-03-20", "close": 0.650012, "volume": 20190.0}, {"date": "2014-03-21", "close": 0.621335, "volume": 50712.0}, {"date": "2014-03-25", "close": 0.611776, "volume": 41403.0}, {"date": "2014-03-26", "close": 0.57354, "volume": 20923.0}, {"date": "2014-03-27", "close": 0.544863, "volume": 20269.0}, {"date": "2014-03-28", "close": 0.544863, "volume": 366.0}, {"date": "2014-03-31", "close": 0.583099, "volume": 3034.0}, {"date": "2014-04-02", "close": 0.468391, "volume": 2092.0}, {"date": "2014-04-03", "close": 0.325006, "volume": 99383.0}, {"date": "2014-04-04", "close": 0.391919, "volume": 38707.0}, {"date": "2014-04-07", "close": 0.420596, "volume": 5145.0}, {"date": "2014-04-08", "close": 0.391919, "volume": 2092.0}, {"date": "2014-04-09", "close": 0.391919, "volume": 1046.0}, {"date": "2014-04-10", "close": 0.391919, "volume": 1067.0}, {"date": "2014-04-11", "close": 0.391919, "volume": 21550.0}, {"date": "2014-04-14", "close": 0.391919, "volume": 3766.0}, {"date": "2014-04-15", "close": 0.353683, "volume": 59799.0}, {"date": "2014-04-16", "close": 0.363242, "volume": 80303.0}, {"date": "2014-04-22", "close": 0.363242, "volume": 52.0}, {"date": "2014-04-23", "close": 0.363242, "volume": 5545.0}, {"date": "2014-04-28", "close": 0.334565, "volume": 15692.0}, {"date": "2014-05-01", "close": 0.334565, "volume": 27986.0}, {"date": "2014-05-06", "close": 0.305888, "volume": 3887.0}, {"date": "2014-05-07", "close": 0.305888, "volume": 4023.0}, {"date": "2014-05-08", "close": 0.305888, "volume": 5885.0}, {"date": "2014-05-09", "close": 0.28677, "volume": 6945.0}, {"date": "2014-05-13", "close": 0.334565, "volume": 22522.0}, {"date": "2014-05-15", "close": 0.38236, "volume": 15589.0}, {"date": "2014-05-16", "close": 0.372801, "volume": 8402.0}, {"date": "2014-05-19", "close": 0.38236, "volume": 3661.0}, {"date": "2014-05-20", "close": 0.372801, "volume": 5334.0}, {"date": "2014-05-22", "close": 0.334565, "volume": 2092.0}, {"date": "2014-05-23", "close": 0.334565, "volume": 4081.0}, {"date": "2014-05-26", "close": 0.334565, "volume": 628.0}, {"date": "2014-05-27", "close": 0.28677, "volume": 9392.0}, {"date": "2014-05-29", "close": 0.267652, "volume": 62768.0}, {"date": "2014-06-02", "close": 0.267652, "volume": 8578.0}, {"date": "2014-06-03", "close": 0.28677, "volume": 4915.0}, {"date": "2014-06-04", "close": 0.28677, "volume": 59670.0}, {"date": "2014-06-05", "close": 0.28677, "volume": 1046.0}, {"date": "2014-06-10", "close": 0.28677, "volume": 1046.0}, {"date": "2014-06-13", "close": 0.305888, "volume": 26153.0}, {"date": "2014-06-16", "close": 0.334565, "volume": 628.0}, {"date": "2014-06-17", "close": 0.334565, "volume": 1613.0}, {"date": "2014-06-19", "close": 0.353683, "volume": 7658.0}, {"date": "2014-06-23", "close": 0.420596, "volume": 32471.0}, {"date": "2014-06-24", "close": 0.420596, "volume": 3138.0}, {"date": "2014-06-25", "close": 0.420596, "volume": 18674.0}, {"date": "2014-06-26", "close": 0.47795, "volume": 8977.0}, {"date": "2014-06-27", "close": 0.430155, "volume": 15692.0}, {"date": "2014-06-30", "close": 0.458832, "volume": 44546.0}, {"date": "2014-07-01", "close": 0.506627, "volume": 48874.0}, {"date": "2014-07-02", "close": 0.602217, "volume": 26676.0}, {"date": "2014-07-03", "close": 0.554422, "volume": 5545.0}, {"date": "2014-07-07", "close": 0.487509, "volume": 6015.0}, {"date": "2014-07-09", "close": 0.487509, "volume": 5474.0}, {"date": "2014-07-10", "close": 0.487509, "volume": 3493.0}, {"date": "2014-07-11", "close": 0.458832, "volume": 5480.0}, {"date": "2014-07-14", "close": 0.47795, "volume": 3661.0}, {"date": "2014-07-15", "close": 0.47795, "volume": 10984.0}, {"date": "2014-07-16", "close": 0.449273, "volume": 14541.0}, {"date": "2014-07-21", "close": 0.497068, "volume": 13077.0}, {"date": "2014-07-22", "close": 0.497068, "volume": 5754.0}, {"date": "2014-07-24", "close": 0.468391, "volume": 6146.0}, {"date": "2014-07-25", "close": 0.458832, "volume": 52307.0}, {"date": "2014-07-28", "close": 0.497068, "volume": 24235.0}, {"date": "2014-07-29", "close": 0.497068, "volume": 4466.0}, {"date": "2014-07-30", "close": 0.497068, "volume": 3283.0}, {"date": "2014-08-01", "close": 0.497068, "volume": 9697.0}, {"date": "2014-08-05", "close": 0.47795, "volume": 15692.0}, {"date": "2014-08-07", "close": 0.47795, "volume": 8476.0}, {"date": "2014-08-08", "close": 0.497068, "volume": 26009.0}, {"date": "2014-08-11", "close": 0.497068, "volume": 33309.0}, {"date": "2014-08-13", "close": 0.516186, "volume": 3875.0}, {"date": "2014-08-14", "close": 0.497068, "volume": 12222.0}, {"date": "2014-08-15", "close": 0.497068, "volume": 25630.0}, {"date": "2014-08-19", "close": 0.497068, "volume": 5231.0}, {"date": "2014-08-25", "close": 0.497068, "volume": 2615.0}, {"date": "2014-08-26", "close": 0.487509, "volume": 628.0}, {"date": "2014-08-27", "close": 0.487509, "volume": 1046.0}, {"date": "2014-08-28", "close": 0.468391, "volume": 74014.0}, {"date": "2014-08-29", "close": 0.468391, "volume": 6277.0}, {"date": "2014-09-04", "close": 0.468391, "volume": 12548.0}, {"date": "2014-09-05", "close": 0.468391, "volume": 13809.0}, {"date": "2014-09-08", "close": 0.449273, "volume": 16426.0}, {"date": "2014-09-09", "close": 0.449273, "volume": 14332.0}, {"date": "2014-09-15", "close": 0.439714, "volume": 6015.0}, {"date": "2014-09-17", "close": 0.439714, "volume": 128.0}, {"date": "2014-09-22", "close": 0.449273, "volume": 3661.0}, {"date": "2014-09-23", "close": 0.430155, "volume": 28036.0}, {"date": "2014-09-25", "close": 0.439714, "volume": 9415.0}, {"date": "2014-10-01", "close": 0.439714, "volume": 628.0}, {"date": "2014-10-03", "close": 0.430155, "volume": 78418.0}, {"date": "2014-10-15", "close": 0.47795, "volume": 44461.0}, {"date": "2014-10-17", "close": 0.47795, "volume": 1674.0}, {"date": "2014-10-27", "close": 0.449273, "volume": 607.0}, {"date": "2014-10-30", "close": 0.430155, "volume": 1046.0}, {"date": "2014-11-10", "close": 0.28677, "volume": 8066.0}, {"date": "2014-11-13", "close": 0.258093, "volume": 7846.0}, {"date": "2014-11-14", "close": 0.28677, "volume": 5231.0}, {"date": "2014-11-17", "close": 0.248534, "volume": 10461.0}, {"date": "2014-11-18", "close": 0.238975, "volume": 5231.0}, {"date": "2014-11-20", "close": 0.19118, "volume": 418.0}, {"date": "2014-11-21", "close": 0.248534, "volume": 34392.0}, {"date": "2014-11-24", "close": 0.248534, "volume": 3230.0}, {"date": "2014-11-26", "close": 0.238975, "volume": 1569.0}, {"date": "2014-11-28", "close": 0.238975, "volume": 3230.0}, {"date": "2014-12-10", "close": 0.28677, "volume": 7323.0}, {"date": "2014-12-18", "close": 0.28677, "volume": 5231.0}, {"date": "2015-01-02", "close": 0.28677, "volume": 996.0}, {"date": "2015-01-06", "close": 0.28677, "volume": 1569.0}, {"date": "2015-01-07", "close": 0.28677, "volume": 1935.0}, {"date": "2015-01-12", "close": 0.28677, "volume": 188.0}, {"date": "2015-01-13", "close": 0.305888, "volume": 249.0}, {"date": "2015-01-15", "close": 0.28677, "volume": 12867.0}, {"date": "2015-01-22", "close": 0.305888, "volume": 4094.0}, {"date": "2015-01-27", "close": 0.353683, "volume": 15692.0}, {"date": "2015-01-28", "close": 0.38236, "volume": 21746.0}, {"date": "2015-01-30", "close": 0.38236, "volume": 100900.0}, {"date": "2015-02-02", "close": 0.38236, "volume": 9677.0}, {"date": "2015-02-03", "close": 0.334565, "volume": 6292.0}, {"date": "2015-02-04", "close": 0.334565, "volume": 46344.0}, {"date": "2015-02-06", "close": 0.334565, "volume": 2000.0}, {"date": "2015-02-10", "close": 0.334565, "volume": 6575.0}, {"date": "2015-02-16", "close": 0.334565, "volume": 20923.0}, {"date": "2015-02-19", "close": 0.28677, "volume": 251.0}, {"date": "2015-02-23", "close": 0.334565, "volume": 4708.0}, {"date": "2015-02-25", "close": 0.334565, "volume": 20923.0}, {"date": "2015-03-02", "close": 0.28677, "volume": 732.0}, {"date": "2015-03-03", "close": 0.334565, "volume": 10461.0}, {"date": "2015-03-04", "close": 0.325006, "volume": 8369.0}, {"date": "2015-03-05", "close": 0.344124, "volume": 31175.0}, {"date": "2015-03-09", "close": 0.334565, "volume": 628.0}, {"date": "2015-03-10", "close": 0.372801, "volume": 7655.0}, {"date": "2015-03-11", "close": 0.334565, "volume": 4708.0}, {"date": "2015-03-12", "close": 0.315447, "volume": 12031.0}, {"date": "2015-03-13", "close": 0.325006, "volume": 35240.0}, {"date": "2015-03-17", "close": 0.38236, "volume": 23115.0}, {"date": "2015-03-18", "close": 0.401478, "volume": 34909.0}, {"date": "2015-03-19", "close": 0.401478, "volume": 14447.0}, {"date": "2015-03-20", "close": 0.372801, "volume": 628.0}, {"date": "2015-03-23", "close": 0.38236, "volume": 13077.0}, {"date": "2015-03-25", "close": 0.372801, "volume": 23538.0}, {"date": "2015-03-27", "close": 0.38236, "volume": 11833.0}, {"date": "2015-03-31", "close": 0.38236, "volume": 6422.0}, {"date": "2015-04-01", "close": 0.411037, "volume": 2563.0}, {"date": "2015-04-02", "close": 0.411037, "volume": 12164.0}, {"date": "2015-04-07", "close": 0.38236, "volume": 2092.0}, {"date": "2015-04-08", "close": 0.363242, "volume": 272.0}, {"date": "2015-04-13", "close": 0.372801, "volume": 157.0}, {"date": "2015-04-15", "close": 0.363242, "volume": 2825.0}, {"date": "2015-04-17", "close": 0.411037, "volume": 9113.0}, {"date": "2015-04-20", "close": 0.411037, "volume": 2929.0}, {"date": "2015-04-21", "close": 0.411037, "volume": 3778.0}, {"date": "2015-04-22", "close": 0.411037, "volume": 13077.0}, {"date": "2015-04-23", "close": 0.411037, "volume": 315.0}, {"date": "2015-04-24", "close": 0.411037, "volume": 26153.0}, {"date": "2015-04-27", "close": 0.430155, "volume": 105.0}, {"date": "2015-04-29", "close": 0.458832, "volume": 24950.0}, {"date": "2015-04-30", "close": 0.439714, "volume": 1726.0}, {"date": "2015-05-01", "close": 0.458832, "volume": 90854.0}, {"date": "2015-05-04", "close": 0.468391, "volume": 34523.0}, {"date": "2015-05-05", "close": 0.468391, "volume": 21296.0}, {"date": "2015-05-06", "close": 0.458832, "volume": 362.0}, {"date": "2015-05-07", "close": 0.430155, "volume": 3661.0}, {"date": "2015-05-08", "close": 0.430155, "volume": 9938.0}, {"date": "2015-05-11", "close": 0.458832, "volume": 44401.0}, {"date": "2015-05-12", "close": 0.458832, "volume": 29842.0}, {"date": "2015-05-13", "close": 0.449273, "volume": 9018.0}, {"date": "2015-05-14", "close": 0.449273, "volume": 7720.0}, {"date": "2015-05-15", "close": 0.449273, "volume": 2400.0}, {"date": "2015-05-19", "close": 0.449273, "volume": 9248.0}, {"date": "2015-05-20", "close": 0.411037, "volume": 54965.0}, {"date": "2015-05-22", "close": 0.38236, "volume": 1569.0}, {"date": "2015-05-26", "close": 0.38236, "volume": 7846.0}, {"date": "2015-05-27", "close": 0.38236, "volume": 10597.0}, {"date": "2015-05-28", "close": 0.38236, "volume": 5231.0}, {"date": "2015-05-29", "close": 0.38236, "volume": 4185.0}, {"date": "2015-06-01", "close": 0.38236, "volume": 10566.0}, {"date": "2015-06-02", "close": 0.401478, "volume": 2615.0}, {"date": "2015-06-03", "close": 0.38236, "volume": 26153.0}, {"date": "2015-06-04", "close": 0.411037, "volume": 544.0}, {"date": "2015-06-05", "close": 0.391919, "volume": 5231.0}, {"date": "2015-06-09", "close": 0.38236, "volume": 17261.0}, {"date": "2015-06-10", "close": 0.38236, "volume": 1046.0}, {"date": "2015-06-15", "close": 0.38236, "volume": 1438.0}, {"date": "2015-06-17", "close": 0.334565, "volume": 32903.0}, {"date": "2015-06-18", "close": 0.353683, "volume": 6800.0}, {"date": "2015-06-19", "close": 0.363242, "volume": 1135.0}, {"date": "2015-06-22", "close": 0.363242, "volume": 5754.0}, {"date": "2015-06-23", "close": 0.344124, "volume": 11983.0}, {"date": "2015-06-24", "close": 0.258093, "volume": 14810.0}, {"date": "2015-06-25", "close": 0.28677, "volume": 5183.0}, {"date": "2015-06-26", "close": 0.334565, "volume": 10039.0}, {"date": "2015-06-29", "close": 0.411037, "volume": 34731.0}, {"date": "2015-06-30", "close": 0.38236, "volume": 7063.0}, {"date": "2015-07-20", "close": 0.401478, "volume": 5231.0}, {"date": "2015-07-24", "close": 0.372801, "volume": 1046.0}, {"date": "2015-07-27", "close": 0.401478, "volume": 39091.0}, {"date": "2015-07-28", "close": 0.372801, "volume": 12009.0}, {"date": "2015-08-03", "close": 0.38236, "volume": 2615.0}, {"date": "2015-08-05", "close": 0.430155, "volume": 16738.0}, {"date": "2015-08-06", "close": 0.458832, "volume": 62768.0}, {"date": "2015-08-13", "close": 0.401478, "volume": 5231.0}, {"date": "2015-08-14", "close": 0.430155, "volume": 13258.0}, {"date": "2015-08-19", "close": 0.430155, "volume": 52307.0}, {"date": "2015-08-20", "close": 0.411037, "volume": 649.0}, {"date": "2015-08-21", "close": 0.411037, "volume": 7166.0}, {"date": "2015-08-24", "close": 0.38236, "volume": 47043.0}, {"date": "2015-08-28", "close": 0.353683, "volume": 62768.0}, {"date": "2015-08-31", "close": 0.353683, "volume": 18412.0}, {"date": "2015-09-02", "close": 0.353683, "volume": 88921.0}, {"date": "2015-09-07", "close": 0.38236, "volume": 20923.0}, {"date": "2015-09-08", "close": 0.353683, "volume": 2981.0}, {"date": "2015-09-10", "close": 0.344124, "volume": 20923.0}, {"date": "2015-09-11", "close": 0.344124, "volume": 10461.0}, {"date": "2015-09-17", "close": 0.344124, "volume": 1674.0}, {"date": "2015-09-25", "close": 0.353683, "volume": 5231.0}, {"date": "2015-10-05", "close": 0.305888, "volume": 2971.0}, {"date": "2015-10-06", "close": 0.353683, "volume": 52307.0}, {"date": "2015-10-07", "close": 0.344124, "volume": 2092.0}, {"date": "2015-10-09", "close": 0.334565, "volume": 2615.0}, {"date": "2015-10-13", "close": 0.353683, "volume": 19413.0}, {"date": "2015-10-15", "close": 0.353683, "volume": 28610.0}, {"date": "2015-10-20", "close": 0.353683, "volume": 5231.0}, {"date": "2015-10-22", "close": 0.353683, "volume": 18466.0}, {"date": "2015-10-23", "close": 0.353683, "volume": 188.0}, {"date": "2015-10-28", "close": 0.305888, "volume": 2511.0}, {"date": "2015-10-29", "close": 0.305888, "volume": 1067.0}, {"date": "2015-11-04", "close": 0.305888, "volume": 5427.0}, {"date": "2015-11-12", "close": 0.38236, "volume": 34721.0}, {"date": "2015-11-13", "close": 0.353683, "volume": 17812.0}, {"date": "2015-11-17", "close": 0.353683, "volume": 10043.0}, {"date": "2015-11-18", "close": 0.38236, "volume": 20923.0}, {"date": "2015-11-23", "close": 0.334565, "volume": 9211.0}, {"date": "2015-11-24", "close": 0.334565, "volume": 25003.0}, {"date": "2015-11-25", "close": 0.315447, "volume": 13719.0}, {"date": "2015-11-26", "close": 0.325006, "volume": 1856.0}, {"date": "2015-11-30", "close": 0.315447, "volume": 14123.0}, {"date": "2015-12-01", "close": 0.315447, "volume": 314.0}, {"date": "2015-12-10", "close": 0.296329, "volume": 942.0}, {"date": "2015-12-11", "close": 0.296329, "volume": 105.0}, {"date": "2015-12-14", "close": 0.296329, "volume": 1046.0}, {"date": "2015-12-17", "close": 0.353683, "volume": 7846.0}, {"date": "2015-12-18", "close": 0.296329, "volume": 5231.0}, {"date": "2015-12-23", "close": 0.296329, "volume": 4185.0}, {"date": "2016-01-04", "close": 0.305888, "volume": 6277.0}, {"date": "2016-01-06", "close": 0.305888, "volume": 5231.0}, {"date": "2016-01-11", "close": 0.296329, "volume": 13077.0}, {"date": "2016-01-12", "close": 0.305888, "volume": 170.0}, {"date": "2016-01-14", "close": 0.296329, "volume": 28781.0}, {"date": "2016-01-15", "close": 0.296329, "volume": 928.0}, {"date": "2016-01-19", "close": 0.296329, "volume": 1065.0}, {"date": "2016-01-21", "close": 0.296329, "volume": 838.0}, {"date": "2016-01-22", "close": 0.296329, "volume": 620.0}, {"date": "2016-01-29", "close": 0.315447, "volume": 5231.0}, {"date": "2016-02-02", "close": 0.363242, "volume": 1067.0}, {"date": "2016-02-05", "close": 0.363242, "volume": 52307.0}, {"date": "2016-02-12", "close": 0.38236, "volume": 115075.0}, {"date": "2016-02-18", "close": 0.38236, "volume": 47401.0}, {"date": "2016-02-19", "close": 0.439714, "volume": 40358.0}, {"date": "2016-02-22", "close": 0.458832, "volume": 4382.0}, {"date": "2016-02-23", "close": 0.458832, "volume": 5231.0}, {"date": "2016-02-24", "close": 0.487509, "volume": 264958.0}, {"date": "2016-02-25", "close": 0.47795, "volume": 107923.0}, {"date": "2016-03-01", "close": 0.458832, "volume": 27827.0}, {"date": "2016-03-03", "close": 0.449273, "volume": 13120.0}, {"date": "2016-03-04", "close": 0.449273, "volume": 155779.0}, {"date": "2016-03-07", "close": 0.468391, "volume": 10975.0}, {"date": "2016-03-08", "close": 0.458832, "volume": 13077.0}, {"date": "2016-03-09", "close": 0.439714, "volume": 12222.0}, {"date": "2016-03-10", "close": 0.458832, "volume": 2155395.0}, {"date": "2016-03-11", "close": 0.468391, "volume": 20923.0}, {"date": "2016-03-15", "close": 0.430155, "volume": 25779.0}, {"date": "2016-03-16", "close": 0.430155, "volume": 13600.0}, {"date": "2016-03-17", "close": 0.439714, "volume": 20923.0}, {"date": "2016-03-18", "close": 0.449273, "volume": 53025.0}, {"date": "2016-03-21", "close": 0.449273, "volume": 2420.0}, {"date": "2016-03-22", "close": 0.449273, "volume": 52097.0}, {"date": "2016-03-23", "close": 0.449273, "volume": 4987.0}, {"date": "2016-03-24", "close": 0.449273, "volume": 62768.0}, {"date": "2016-03-29", "close": 0.420596, "volume": 31.0}, {"date": "2016-03-30", "close": 0.411037, "volume": 22565.0}, {"date": "2016-03-31", "close": 0.38236, "volume": 57537.0}, {"date": "2016-04-01", "close": 0.411037, "volume": 33898.0}, {"date": "2016-04-05", "close": 0.420596, "volume": 41981.0}, {"date": "2016-04-06", "close": 0.516186, "volume": 154046.0}, {"date": "2016-04-07", "close": 0.47795, "volume": 96667.0}, {"date": "2016-04-08", "close": 0.47795, "volume": 34522.0}, {"date": "2016-04-11", "close": 0.47795, "volume": 37661.0}, {"date": "2016-04-12", "close": 0.430155, "volume": 70719.0}, {"date": "2016-04-13", "close": 0.458832, "volume": 81516.0}, {"date": "2016-04-18", "close": 0.430155, "volume": 88883.0}, {"date": "2016-04-19", "close": 0.430155, "volume": 53353.0}, {"date": "2016-04-20", "close": 0.420596, "volume": 69619.0}, {"date": "2016-04-21", "close": 0.420596, "volume": 1193.0}, {"date": "2016-04-22", "close": 0.391919, "volume": 13767.0}, {"date": "2016-04-26", "close": 0.391919, "volume": 32410.0}, {"date": "2016-04-28", "close": 0.411037, "volume": 23480.0}, {"date": "2016-04-29", "close": 0.38236, "volume": 68371.0}, {"date": "2016-05-02", "close": 0.38236, "volume": 10461.0}, {"date": "2016-05-03", "close": 0.420596, "volume": 12988.0}, {"date": "2016-05-04", "close": 0.449273, "volume": 298505.0}, {"date": "2016-05-05", "close": 0.535304, "volume": 803828.0}, {"date": "2016-05-06", "close": 0.525745, "volume": 403199.0}, {"date": "2016-05-09", "close": 0.583099, "volume": 327743.0}, {"date": "2016-05-10", "close": 0.57354, "volume": 254525.0}, {"date": "2016-05-11", "close": 0.602217, "volume": 64379.0}, {"date": "2016-05-12", "close": 0.630894, "volume": 196170.0}, {"date": "2016-05-13", "close": 0.563981, "volume": 46736.0}, {"date": "2016-05-16", "close": 0.57354, "volume": 36558.0}, {"date": "2016-05-17", "close": 0.544863, "volume": 9527.0}, {"date": "2016-05-18", "close": 0.592658, "volume": 7991.0}, {"date": "2016-05-19", "close": 0.544863, "volume": 22988.0}, {"date": "2016-05-20", "close": 0.554422, "volume": 16215.0}, {"date": "2016-05-25", "close": 0.535304, "volume": 22988.0}, {"date": "2016-05-26", "close": 0.506627, "volume": 36405.0}, {"date": "2016-05-27", "close": 0.487509, "volume": 2092.0}, {"date": "2016-05-30", "close": 0.449273, "volume": 312501.0}, {"date": "2016-05-31", "close": 0.458832, "volume": 69738.0}, {"date": "2016-06-01", "close": 0.468391, "volume": 65831.0}, {"date": "2016-06-06", "close": 0.525745, "volume": 29083.0}, {"date": "2016-06-07", "close": 0.592658, "volume": 37800.0}, {"date": "2016-06-08", "close": 0.544863, "volume": 43938.0}, {"date": "2016-06-10", "close": 0.535304, "volume": 101998.0}, {"date": "2016-06-14", "close": 0.506627, "volume": 98503.0}, {"date": "2016-06-15", "close": 0.535304, "volume": 6872.0}, {"date": "2016-06-16", "close": 0.497068, "volume": 209.0}, {"date": "2016-06-17", "close": 0.497068, "volume": 7846.0}, {"date": "2016-06-20", "close": 0.497068, "volume": 366.0}, {"date": "2016-06-21", "close": 0.497068, "volume": 19802.0}, {"date": "2016-06-22", "close": 0.497068, "volume": 1046.0}, {"date": "2016-06-23", "close": 0.487509, "volume": 9415.0}, {"date": "2016-06-24", "close": 0.516186, "volume": 8098.0}, {"date": "2016-06-27", "close": 0.497068, "volume": 105.0}, {"date": "2016-06-28", "close": 0.535304, "volume": 19218.0}, {"date": "2016-06-29", "close": 0.535304, "volume": 3964.0}, {"date": "2016-06-30", "close": 0.497068, "volume": 3355.0}, {"date": "2016-07-01", "close": 0.506627, "volume": 26279.0}, {"date": "2016-07-04", "close": 0.506627, "volume": 16215.0}, {"date": "2016-07-05", "close": 0.525745, "volume": 41330.0}, {"date": "2016-07-06", "close": 0.535304, "volume": 45412.0}, {"date": "2016-07-07", "close": 0.506627, "volume": 20438.0}, {"date": "2016-07-08", "close": 0.47795, "volume": 21290.0}, {"date": "2016-07-11", "close": 0.583099, "volume": 223027.0}, {"date": "2016-07-12", "close": 0.535304, "volume": 41991.0}, {"date": "2016-07-13", "close": 0.554422, "volume": 27199.0}, {"date": "2016-07-14", "close": 0.525745, "volume": 29670.0}, {"date": "2016-07-18", "close": 0.525745, "volume": 737.0}, {"date": "2016-07-19", "close": 0.516186, "volume": 39677.0}, {"date": "2016-07-21", "close": 0.497068, "volume": 107432.0}, {"date": "2016-07-22", "close": 0.497068, "volume": 28246.0}, {"date": "2016-07-25", "close": 0.516186, "volume": 13809.0}, {"date": "2016-07-26", "close": 0.506627, "volume": 3517.0}, {"date": "2016-07-27", "close": 0.497068, "volume": 39460.0}, {"date": "2016-07-28", "close": 0.487509, "volume": 39104.0}, {"date": "2016-07-29", "close": 0.497068, "volume": 503.0}, {"date": "2016-08-01", "close": 0.506627, "volume": 165315.0}, {"date": "2016-08-02", "close": 0.487509, "volume": 93584.0}, {"date": "2016-08-03", "close": 0.506627, "volume": 65568.0}, {"date": "2016-08-04", "close": 0.506627, "volume": 46931.0}, {"date": "2016-08-05", "close": 0.506627, "volume": 5393.0}, {"date": "2016-08-08", "close": 0.506627, "volume": 6453.0}, {"date": "2016-08-09", "close": 0.47795, "volume": 76165.0}, {"date": "2016-08-10", "close": 0.47795, "volume": 11692.0}, {"date": "2016-08-12", "close": 0.458832, "volume": 1142.0}, {"date": "2016-08-15", "close": 0.47795, "volume": 41696.0}, {"date": "2016-08-16", "close": 0.47795, "volume": 7323.0}, {"date": "2016-08-17", "close": 0.458832, "volume": 301.0}, {"date": "2016-08-18", "close": 0.497068, "volume": 54696.0}, {"date": "2016-08-19", "close": 0.468391, "volume": 10484.0}, {"date": "2016-08-22", "close": 0.458832, "volume": 29522.0}, {"date": "2016-08-23", "close": 0.47795, "volume": 5231.0}, {"date": "2016-08-24", "close": 0.47795, "volume": 8099.0}, {"date": "2016-08-25", "close": 0.449273, "volume": 1667.0}, {"date": "2016-08-29", "close": 0.439714, "volume": 5222.0}, {"date": "2016-09-02", "close": 0.439714, "volume": 16346.0}, {"date": "2016-09-06", "close": 0.439714, "volume": 8582.0}, {"date": "2016-09-07", "close": 0.468391, "volume": 4708.0}, {"date": "2016-09-08", "close": 0.468391, "volume": 1308.0}, {"date": "2016-09-09", "close": 0.468391, "volume": 11368.0}, {"date": "2016-09-12", "close": 0.439714, "volume": 30338.0}, {"date": "2016-09-13", "close": 0.430155, "volume": 8855.0}, {"date": "2016-09-15", "close": 0.449273, "volume": 102162.0}, {"date": "2016-09-20", "close": 0.430155, "volume": 10461.0}, {"date": "2016-09-22", "close": 0.449273, "volume": 8369.0}, {"date": "2016-09-23", "close": 0.449273, "volume": 22623.0}, {"date": "2016-09-26", "close": 0.430155, "volume": 10461.0}, {"date": "2016-09-27", "close": 0.420596, "volume": 3138.0}, {"date": "2016-09-28", "close": 0.458832, "volume": 2615.0}, {"date": "2016-09-29", "close": 0.430155, "volume": 10911.0}, {"date": "2016-09-30", "close": 0.411037, "volume": 6210.0}, {"date": "2016-10-03", "close": 0.38236, "volume": 69067.0}, {"date": "2016-10-04", "close": 0.411037, "volume": 9938.0}, {"date": "2016-10-06", "close": 0.411037, "volume": 997.0}, {"date": "2016-10-07", "close": 0.411037, "volume": 10461.0}, {"date": "2016-10-10", "close": 0.401478, "volume": 10702.0}, {"date": "2016-10-11", "close": 0.401478, "volume": 1248.0}, {"date": "2016-10-12", "close": 0.401478, "volume": 274.0}, {"date": "2016-10-13", "close": 0.372801, "volume": 18517.0}, {"date": "2016-10-14", "close": 0.372801, "volume": 1248.0}, {"date": "2016-10-17", "close": 0.38236, "volume": 10461.0}, {"date": "2016-10-18", "close": 0.38236, "volume": 34.0}, {"date": "2016-10-19", "close": 0.372801, "volume": 2092.0}, {"date": "2016-10-21", "close": 0.353683, "volume": 14997.0}, {"date": "2016-10-25", "close": 0.344124, "volume": 5061.0}, {"date": "2016-10-27", "close": 0.363242, "volume": 4185.0}, {"date": "2016-10-28", "close": 0.353683, "volume": 2986.0}, {"date": "2016-11-01", "close": 0.344124, "volume": 1046.0}, {"date": "2016-11-02", "close": 0.344124, "volume": 21969.0}, {"date": "2016-11-08", "close": 0.353683, "volume": 2092.0}, {"date": "2016-11-09", "close": 0.38236, "volume": 34638.0}, {"date": "2016-11-11", "close": 0.344124, "volume": 24261.0}, {"date": "2016-11-14", "close": 0.344124, "volume": 24317.0}, {"date": "2016-11-15", "close": 0.344124, "volume": 2378.0}, {"date": "2016-11-22", "close": 0.353683, "volume": 10416.0}, {"date": "2016-11-24", "close": 0.38236, "volume": 37562.0}, {"date": "2016-11-30", "close": 0.305888, "volume": 73752.0}, {"date": "2016-12-01", "close": 0.315447, "volume": 1687.0}, {"date": "2016-12-02", "close": 0.325006, "volume": 57930.0}, {"date": "2016-12-06", "close": 0.334565, "volume": 41883.0}, {"date": "2016-12-07", "close": 0.305888, "volume": 46030.0}, {"date": "2016-12-08", "close": 0.315447, "volume": 1805.0}, {"date": "2016-12-13", "close": 0.28677, "volume": 642584.0}, {"date": "2016-12-14", "close": 0.296329, "volume": 2778.0}, {"date": "2016-12-15", "close": 0.28677, "volume": 71290.0}, {"date": "2016-12-19", "close": 0.267652, "volume": 8500.0}, {"date": "2016-12-20", "close": 0.28677, "volume": 12867.0}, {"date": "2016-12-21", "close": 0.28677, "volume": 10993.0}, {"date": "2016-12-22", "close": 0.28677, "volume": 4024.0}, {"date": "2016-12-28", "close": 0.28677, "volume": 1963.0}, {"date": "2016-12-29", "close": 0.28677, "volume": 24190.0}, {"date": "2017-01-03", "close": 0.305888, "volume": 5754.0}, {"date": "2017-01-06", "close": 0.305888, "volume": 2521.0}, {"date": "2017-01-09", "close": 0.305888, "volume": 20923.0}, {"date": "2017-01-10", "close": 0.363242, "volume": 86608.0}, {"date": "2017-01-11", "close": 0.363242, "volume": 22194.0}, {"date": "2017-01-12", "close": 0.363242, "volume": 13265.0}, {"date": "2017-01-13", "close": 0.325006, "volume": 73956.0}, {"date": "2017-01-16", "close": 0.363242, "volume": 40388.0}, {"date": "2017-01-17", "close": 0.296329, "volume": 111719.0}, {"date": "2017-01-18", "close": 0.334565, "volume": 52307.0}, {"date": "2017-01-19", "close": 0.325006, "volume": 9457.0}, {"date": "2017-01-20", "close": 0.315447, "volume": 28246.0}, {"date": "2017-01-23", "close": 0.315447, "volume": 39638.0}, {"date": "2017-01-24", "close": 0.334565, "volume": 6381.0}, {"date": "2017-01-25", "close": 0.315447, "volume": 12554.0}, {"date": "2017-01-27", "close": 0.334565, "volume": 2615.0}, {"date": "2017-01-30", "close": 0.305888, "volume": 8173.0}, {"date": "2017-01-31", "close": 0.315447, "volume": 27290.0}, {"date": "2017-02-02", "close": 0.315447, "volume": 41260.0}, {"date": "2017-02-07", "close": 0.334565, "volume": 122764.0}, {"date": "2017-02-08", "close": 0.334565, "volume": 1619.0}, {"date": "2017-02-10", "close": 0.325006, "volume": 1569.0}, {"date": "2017-02-13", "close": 0.305888, "volume": 1569.0}, {"date": "2017-02-14", "close": 0.305888, "volume": 33058.0}, {"date": "2017-02-15", "close": 0.296329, "volume": 5231.0}, {"date": "2017-02-17", "close": 0.315447, "volume": 31384.0}, {"date": "2017-02-20", "close": 0.315447, "volume": 23570.0}, {"date": "2017-02-21", "close": 0.315447, "volume": 48645.0}, {"date": "2017-02-22", "close": 0.315447, "volume": 61293.0}, {"date": "2017-02-24", "close": 0.305888, "volume": 18203.0}, {"date": "2017-02-27", "close": 0.296329, "volume": 11507.0}, {"date": "2017-02-28", "close": 0.296329, "volume": 52307.0}, {"date": "2017-03-01", "close": 0.315447, "volume": 8890.0}, {"date": "2017-03-02", "close": 0.28677, "volume": 40890.0}, {"date": "2017-03-06", "close": 0.28677, "volume": 6277.0}, {"date": "2017-03-08", "close": 0.305888, "volume": 20051.0}, {"date": "2017-03-09", "close": 0.28677, "volume": 45298.0}, {"date": "2017-03-15", "close": 0.267652, "volume": 53922.0}, {"date": "2017-03-16", "close": 0.267652, "volume": 52307.0}, {"date": "2017-03-17", "close": 0.267652, "volume": 24959.0}, {"date": "2017-03-20", "close": 0.28677, "volume": 54451.0}, {"date": "2017-03-21", "close": 0.267652, "volume": 65906.0}, {"date": "2017-03-22", "close": 0.258093, "volume": 1386.0}, {"date": "2017-03-23", "close": 0.267652, "volume": 59761.0}, {"date": "2017-03-24", "close": 0.248534, "volume": 85673.0}, {"date": "2017-03-27", "close": 0.248534, "volume": 96192.0}, {"date": "2017-03-29", "close": 0.238975, "volume": 5754.0}, {"date": "2017-04-03", "close": 0.238975, "volume": 837.0}, {"date": "2017-04-04", "close": 0.248534, "volume": 75409.0}, {"date": "2017-04-05", "close": 0.28677, "volume": 53353.0}, {"date": "2017-04-07", "close": 0.258093, "volume": 73.0}, {"date": "2017-04-11", "close": 0.267652, "volume": 2443.0}, {"date": "2017-04-12", "close": 0.267652, "volume": 10461.0}, {"date": "2017-04-18", "close": 0.28677, "volume": 39230.0}, {"date": "2017-04-19", "close": 0.28677, "volume": 114552.0}, {"date": "2017-04-20", "close": 0.28677, "volume": 3557.0}, {"date": "2017-04-24", "close": 0.28677, "volume": 5231.0}, {"date": "2017-04-26", "close": 0.267652, "volume": 11754.0}, {"date": "2017-04-27", "close": 0.267652, "volume": 2892.0}, {"date": "2017-04-28", "close": 0.267652, "volume": 31384.0}, {"date": "2017-05-01", "close": 0.277211, "volume": 3138.0}, {"date": "2017-05-02", "close": 0.277211, "volume": 105.0}, {"date": "2017-05-05", "close": 0.267652, "volume": 3661.0}, {"date": "2017-05-08", "close": 0.267652, "volume": 3482.0}, {"date": "2017-05-09", "close": 0.267652, "volume": 12005.0}, {"date": "2017-05-10", "close": 0.267652, "volume": 1544.0}, {"date": "2017-05-16", "close": 0.238975, "volume": 889.0}, {"date": "2017-05-17", "close": 0.229416, "volume": 79910.0}, {"date": "2017-05-18", "close": 0.210298, "volume": 1956.0}, {"date": "2017-05-19", "close": 0.238975, "volume": 70548.0}, {"date": "2017-05-23", "close": 0.238975, "volume": 2092.0}, {"date": "2017-05-25", "close": 0.219857, "volume": 296140.0}, {"date": "2017-05-26", "close": 0.210298, "volume": 15692.0}, {"date": "2017-05-30", "close": 0.200739, "volume": 52307.0}, {"date": "2017-06-01", "close": 0.210298, "volume": 41845.0}, {"date": "2017-06-06", "close": 0.238975, "volume": 62102.0}, {"date": "2017-06-07", "close": 0.238975, "volume": 59050.0}, {"date": "2017-06-08", "close": 0.229416, "volume": 9573.0}, {"date": "2017-06-13", "close": 0.248534, "volume": 53876.0}, {"date": "2017-06-14", "close": 0.248534, "volume": 3340.0}, {"date": "2017-06-15", "close": 0.248534, "volume": 32319.0}, {"date": "2017-06-19", "close": 0.277211, "volume": 32712.0}, {"date": "2017-06-20", "close": 0.248534, "volume": 53836.0}, {"date": "2017-06-22", "close": 0.248534, "volume": 262.0}, {"date": "2017-06-23", "close": 0.248534, "volume": 318.0}, {"date": "2017-06-26", "close": 0.238975, "volume": 33130.0}, {"date": "2017-06-28", "close": 0.219857, "volume": 23560.0}, {"date": "2017-06-29", "close": 0.219857, "volume": 30715.0}, {"date": "2017-06-30", "close": 0.238975, "volume": 444.0}, {"date": "2017-07-03", "close": 0.258093, "volume": 19608.0}, {"date": "2017-07-04", "close": 0.238975, "volume": 14372.0}, {"date": "2017-07-05", "close": 0.238975, "volume": 2092.0}, {"date": "2017-07-07", "close": 0.238975, "volume": 2887.0}, {"date": "2017-07-11", "close": 0.238975, "volume": 617.0}, {"date": "2017-07-12", "close": 0.219857, "volume": 2327.0}, {"date": "2017-07-17", "close": 0.238975, "volume": 35204.0}, {"date": "2017-07-18", "close": 0.238975, "volume": 4806.0}, {"date": "2017-07-21", "close": 0.229416, "volume": 3333.0}, {"date": "2017-07-24", "close": 0.229416, "volume": 523.0}, {"date": "2017-07-26", "close": 0.229416, "volume": 4812.0}, {"date": "2017-07-28", "close": 0.258093, "volume": 30679.0}, {"date": "2017-07-31", "close": 0.258093, "volume": 10777.0}, {"date": "2017-08-01", "close": 0.258093, "volume": 79280.0}, {"date": "2017-08-02", "close": 0.258093, "volume": 22089.0}, {"date": "2017-08-03", "close": 0.277211, "volume": 50365.0}, {"date": "2017-08-04", "close": 0.267652, "volume": 39791.0}, {"date": "2017-08-07", "close": 0.305888, "volume": 156940.0}, {"date": "2017-08-08", "close": 0.296329, "volume": 32697.0}, {"date": "2017-08-11", "close": 0.28677, "volume": 9824.0}, {"date": "2017-08-14", "close": 0.296329, "volume": 13191.0}, {"date": "2017-08-17", "close": 0.296329, "volume": 3504.0}, {"date": "2017-08-23", "close": 0.277211, "volume": 9683.0}, {"date": "2017-08-24", "close": 0.267652, "volume": 6277.0}, {"date": "2017-08-25", "close": 0.267652, "volume": 41474.0}, {"date": "2017-08-28", "close": 0.267652, "volume": 15935.0}, {"date": "2017-08-29", "close": 0.258093, "volume": 25769.0}, {"date": "2017-08-30", "close": 0.258093, "volume": 1637.0}, {"date": "2017-09-04", "close": 0.238975, "volume": 1369.0}, {"date": "2017-09-07", "close": 0.305888, "volume": 15086.0}, {"date": "2017-09-08", "close": 0.296329, "volume": 68646.0}, {"date": "2017-09-11", "close": 0.28677, "volume": 1778.0}, {"date": "2017-09-12", "close": 0.277211, "volume": 20923.0}, {"date": "2017-09-13", "close": 0.267652, "volume": 2417.0}, {"date": "2017-09-14", "close": 0.258093, "volume": 7723.0}, {"date": "2017-09-15", "close": 0.258093, "volume": 38282.0}, {"date": "2017-09-18", "close": 0.258093, "volume": 5440.0}, {"date": "2017-09-20", "close": 0.258093, "volume": 6277.0}, {"date": "2017-09-22", "close": 0.258093, "volume": 31384.0}, {"date": "2017-09-25", "close": 0.248534, "volume": 31384.0}, {"date": "2017-09-26", "close": 0.248534, "volume": 20239.0}, {"date": "2017-09-27", "close": 0.258093, "volume": 67730.0}, {"date": "2017-09-28", "close": 0.267652, "volume": 10461.0}, {"date": "2017-10-03", "close": 0.28677, "volume": 13463.0}, {"date": "2017-10-04", "close": 0.267652, "volume": 6773.0}, {"date": "2017-10-05", "close": 0.28677, "volume": 7376.0}, {"date": "2017-10-12", "close": 0.305888, "volume": 160372.0}, {"date": "2017-10-13", "close": 0.296329, "volume": 33476.0}, {"date": "2017-10-16", "close": 0.28677, "volume": 13948.0}, {"date": "2017-10-17", "close": 0.305888, "volume": 13718.0}, {"date": "2017-10-18", "close": 0.296329, "volume": 131198.0}, {"date": "2017-10-19", "close": 0.305888, "volume": 104568.0}, {"date": "2017-10-20", "close": 0.315447, "volume": 67797.0}, {"date": "2017-10-23", "close": 0.3, "volume": 29044.0}, {"date": "2017-10-24", "close": 0.32, "volume": 29089.0}, {"date": "2017-10-26", "close": 0.3, "volume": 65144.0}, {"date": "2017-10-27", "close": 0.28, "volume": 45089.0}, {"date": "2017-10-30", "close": 0.3, "volume": 2737.0}, {"date": "2017-10-31", "close": 0.28, "volume": 9858.0}, {"date": "2017-11-01", "close": 0.28, "volume": 117980.0}, {"date": "2017-11-02", "close": 0.28, "volume": 259135.0}, {"date": "2017-11-03", "close": 0.28, "volume": 64647.0}, {"date": "2017-11-06", "close": 0.28, "volume": 2116.0}, {"date": "2017-11-07", "close": 0.28, "volume": 37144.0}, {"date": "2017-11-08", "close": 0.27, "volume": 82566.0}, {"date": "2017-11-09", "close": 0.28, "volume": 5104.0}, {"date": "2017-11-10", "close": 0.27, "volume": 149532.0}, {"date": "2017-11-13", "close": 0.31, "volume": 195710.0}, {"date": "2017-11-14", "close": 0.34, "volume": 449599.0}, {"date": "2017-11-15", "close": 0.35, "volume": 336531.0}, {"date": "2017-11-16", "close": 0.32, "volume": 111017.0}, {"date": "2017-11-17", "close": 0.34, "volume": 95224.0}, {"date": "2017-11-20", "close": 0.34, "volume": 57178.0}, {"date": "2017-11-21", "close": 0.34, "volume": 31651.0}, {"date": "2017-11-22", "close": 0.33, "volume": 31435.0}, {"date": "2017-11-23", "close": 0.32, "volume": 53033.0}, {"date": "2017-11-24", "close": 0.33, "volume": 5000.0}, {"date": "2017-11-27", "close": 0.32, "volume": 11300.0}, {"date": "2017-11-28", "close": 0.32, "volume": 13941.0}, {"date": "2017-11-29", "close": 0.32, "volume": 42741.0}, {"date": "2017-11-30", "close": 0.33, "volume": 67300.0}, {"date": "2017-12-01", "close": 0.33, "volume": 64761.0}, {"date": "2017-12-04", "close": 0.33, "volume": 175669.0}, {"date": "2017-12-05", "close": 0.32, "volume": 48318.0}, {"date": "2017-12-06", "close": 0.32, "volume": 7641.0}, {"date": "2017-12-07", "close": 0.31, "volume": 17000.0}, {"date": "2017-12-08", "close": 0.3, "volume": 183917.0}, {"date": "2017-12-11", "close": 0.28, "volume": 20393.0}, {"date": "2017-12-12", "close": 0.28, "volume": 17761.0}, {"date": "2017-12-13", "close": 0.29, "volume": 700.0}, {"date": "2017-12-14", "close": 0.29, "volume": 6800.0}, {"date": "2017-12-18", "close": 0.31, "volume": 6400.0}, {"date": "2017-12-19", "close": 0.31, "volume": 11479.0}, {"date": "2017-12-20", "close": 0.3, "volume": 6088.0}, {"date": "2017-12-22", "close": 0.32, "volume": 69398.0}, {"date": "2017-12-27", "close": 0.32, "volume": 46000.0}, {"date": "2017-12-29", "close": 0.32, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.32, "volume": 11113.0}, {"date": "2018-01-03", "close": 0.3, "volume": 63009.0}, {"date": "2018-01-05", "close": 0.32, "volume": 50704.0}, {"date": "2018-01-08", "close": 0.33, "volume": 212650.0}, {"date": "2018-01-09", "close": 0.37, "volume": 64224.0}, {"date": "2018-01-10", "close": 0.35, "volume": 12047.0}, {"date": "2018-01-11", "close": 0.35, "volume": 52200.0}, {"date": "2018-01-12", "close": 0.35, "volume": 79471.0}, {"date": "2018-01-15", "close": 0.34, "volume": 41220.0}, {"date": "2018-01-16", "close": 0.35, "volume": 6005.0}, {"date": "2018-01-17", "close": 0.36, "volume": 31649.0}, {"date": "2018-01-18", "close": 0.38, "volume": 300272.0}, {"date": "2018-01-19", "close": 0.4, "volume": 235190.0}, {"date": "2018-01-22", "close": 0.41, "volume": 217663.0}, {"date": "2018-01-23", "close": 0.4, "volume": 229080.0}, {"date": "2018-01-24", "close": 0.43, "volume": 93899.0}, {"date": "2018-01-25", "close": 0.44, "volume": 413166.0}, {"date": "2018-01-29", "close": 0.42, "volume": 153410.0}, {"date": "2018-01-30", "close": 0.4, "volume": 474147.0}, {"date": "2018-01-31", "close": 0.38, "volume": 302048.0}, {"date": "2018-02-01", "close": 0.41, "volume": 39832.0}, {"date": "2018-02-02", "close": 0.45, "volume": 267112.0}, {"date": "2018-02-05", "close": 0.43, "volume": 136056.0}, {"date": "2018-02-06", "close": 0.4, "volume": 160650.0}, {"date": "2018-02-07", "close": 0.42, "volume": 71455.0}, {"date": "2018-02-08", "close": 0.39, "volume": 31852.0}, {"date": "2018-02-09", "close": 0.4, "volume": 3776.0}, {"date": "2018-02-12", "close": 0.39, "volume": 2299.0}, {"date": "2018-02-13", "close": 0.42, "volume": 17966.0}, {"date": "2018-02-14", "close": 0.47, "volume": 385328.0}, {"date": "2018-02-15", "close": 0.5, "volume": 466996.0}, {"date": "2018-02-16", "close": 0.5, "volume": 213648.0}, {"date": "2018-02-19", "close": 0.54, "volume": 235559.0}, {"date": "2018-02-20", "close": 0.57, "volume": 382770.0}, {"date": "2018-02-21", "close": 0.58, "volume": 357161.0}, {"date": "2018-02-22", "close": 0.52, "volume": 220689.0}, {"date": "2018-02-23", "close": 0.54, "volume": 51544.0}, {"date": "2018-02-26", "close": 0.54, "volume": 17377.0}, {"date": "2018-02-27", "close": 0.51, "volume": 20985.0}, {"date": "2018-02-28", "close": 0.51, "volume": 196875.0}, {"date": "2018-03-01", "close": 0.49, "volume": 26500.0}, {"date": "2018-03-02", "close": 0.47, "volume": 18417.0}, {"date": "2018-03-05", "close": 0.49, "volume": 21835.0}, {"date": "2018-03-06", "close": 0.48, "volume": 217.0}, {"date": "2018-03-07", "close": 0.49, "volume": 94410.0}, {"date": "2018-03-08", "close": 0.45, "volume": 47192.0}, {"date": "2018-03-09", "close": 0.45, "volume": 2178.0}, {"date": "2018-03-12", "close": 0.45, "volume": 18166.0}, {"date": "2018-03-13", "close": 0.46, "volume": 23627.0}, {"date": "2018-03-14", "close": 0.46, "volume": 13877.0}, {"date": "2018-03-15", "close": 0.43, "volume": 7740.0}, {"date": "2018-03-16", "close": 0.43, "volume": 1758.0}, {"date": "2018-03-19", "close": 0.4, "volume": 38200.0}, {"date": "2018-03-20", "close": 0.4, "volume": 2000.0}, {"date": "2018-03-21", "close": 0.4, "volume": 9273.0}, {"date": "2018-03-22", "close": 0.37, "volume": 74172.0}, {"date": "2018-03-23", "close": 0.39, "volume": 17253.0}, {"date": "2018-03-27", "close": 0.39, "volume": 51153.0}, {"date": "2018-03-28", "close": 0.36, "volume": 81639.0}, {"date": "2018-03-29", "close": 0.39, "volume": 37075.0}, {"date": "2018-04-03", "close": 0.41, "volume": 185825.0}, {"date": "2018-04-04", "close": 0.43, "volume": 123933.0}, {"date": "2018-04-05", "close": 0.43, "volume": 105913.0}, {"date": "2018-04-06", "close": 0.42, "volume": 1250.0}, {"date": "2018-04-09", "close": 0.38, "volume": 58965.0}, {"date": "2018-04-10", "close": 0.4, "volume": 1250.0}, {"date": "2018-04-11", "close": 0.38, "volume": 9323.0}, {"date": "2018-04-12", "close": 0.37, "volume": 21486.0}, {"date": "2018-04-13", "close": 0.37, "volume": 8000.0}, {"date": "2018-04-16", "close": 0.37, "volume": 24437.0}, {"date": "2018-04-17", "close": 0.37, "volume": 78.0}, {"date": "2018-04-18", "close": 0.35, "volume": 36275.0}, {"date": "2018-04-19", "close": 0.32, "volume": 30880.0}, {"date": "2018-04-20", "close": 0.34, "volume": 23383.0}, {"date": "2018-04-23", "close": 0.37, "volume": 101045.0}, {"date": "2018-04-24", "close": 0.36, "volume": 52755.0}, {"date": "2018-04-26", "close": 0.35, "volume": 29540.0}, {"date": "2018-04-27", "close": 0.33, "volume": 61561.0}, {"date": "2018-05-01", "close": 0.32, "volume": 37689.0}, {"date": "2018-05-02", "close": 0.29, "volume": 45927.0}, {"date": "2018-05-03", "close": 0.3, "volume": 40632.0}, {"date": "2018-05-04", "close": 0.29, "volume": 134938.0}, {"date": "2018-05-07", "close": 0.3, "volume": 18783.0}, {"date": "2018-05-08", "close": 0.33, "volume": 21006.0}, {"date": "2018-05-09", "close": 0.33, "volume": 10000.0}, {"date": "2018-05-14", "close": 0.31, "volume": 40847.0}, {"date": "2018-05-15", "close": 0.3, "volume": 18602.0}, {"date": "2018-05-16", "close": 0.3, "volume": 1000.0}, {"date": "2018-05-17", "close": 0.3, "volume": 5547.0}, {"date": "2018-05-21", "close": 0.3, "volume": 40036.0}, {"date": "2018-05-22", "close": 0.29, "volume": 22908.0}, {"date": "2018-05-23", "close": 0.29, "volume": 8321.0}, {"date": "2018-05-28", "close": 0.3, "volume": 26946.0}, {"date": "2018-05-29", "close": 0.29, "volume": 17764.0}, {"date": "2018-05-31", "close": 0.29, "volume": 28208.0}, {"date": "2018-06-01", "close": 0.29, "volume": 94775.0}, {"date": "2018-06-04", "close": 0.29, "volume": 3361.0}, {"date": "2018-06-07", "close": 0.28, "volume": 28118.0}, {"date": "2018-06-13", "close": 0.3, "volume": 87662.0}, {"date": "2018-06-14", "close": 0.3, "volume": 86118.0}, {"date": "2018-06-15", "close": 0.3, "volume": 8937.0}, {"date": "2018-06-18", "close": 0.3, "volume": 74421.0}, {"date": "2018-06-19", "close": 0.3, "volume": 5000.0}, {"date": "2018-06-20", "close": 0.29, "volume": 22655.0}, {"date": "2018-06-21", "close": 0.29, "volume": 1834.0}, {"date": "2018-06-22", "close": 0.3, "volume": 4602.0}, {"date": "2018-06-25", "close": 0.31, "volume": 4026.0}, {"date": "2018-06-26", "close": 0.3, "volume": 3705.0}, {"date": "2018-06-27", "close": 0.29, "volume": 48690.0}, {"date": "2018-06-28", "close": 0.29, "volume": 28920.0}, {"date": "2018-06-29", "close": 0.28, "volume": 24060.0}, {"date": "2018-07-05", "close": 0.28, "volume": 5200.0}, {"date": "2018-07-06", "close": 0.27, "volume": 8959.0}, {"date": "2018-07-09", "close": 0.28, "volume": 39500.0}, {"date": "2018-07-11", "close": 0.28, "volume": 10290.0}, {"date": "2018-07-12", "close": 0.3, "volume": 9858.0}, {"date": "2018-07-13", "close": 0.28, "volume": 8106.0}, {"date": "2018-07-16", "close": 0.28, "volume": 10437.0}, {"date": "2018-07-17", "close": 0.28, "volume": 4507.0}, {"date": "2018-07-18", "close": 0.28, "volume": 27937.0}, {"date": "2018-07-19", "close": 0.27, "volume": 5796.0}, {"date": "2018-07-20", "close": 0.27, "volume": 6965.0}, {"date": "2018-07-23", "close": 0.27, "volume": 7046.0}, {"date": "2018-07-25", "close": 0.25, "volume": 46159.0}, {"date": "2018-07-27", "close": 0.27, "volume": 11703.0}, {"date": "2018-08-01", "close": 0.26, "volume": 17855.0}, {"date": "2018-08-02", "close": 0.26, "volume": 16923.0}, {"date": "2018-08-03", "close": 0.25, "volume": 35887.0}, {"date": "2018-08-06", "close": 0.26, "volume": 13985.0}, {"date": "2018-08-07", "close": 0.26, "volume": 4800.0}, {"date": "2018-08-08", "close": 0.26, "volume": 8914.0}, {"date": "2018-08-09", "close": 0.26, "volume": 29278.0}, {"date": "2018-08-13", "close": 0.26, "volume": 9223.0}, {"date": "2018-08-14", "close": 0.26, "volume": 4570.0}, {"date": "2018-08-16", "close": 0.23, "volume": 53132.0}, {"date": "2018-08-17", "close": 0.22, "volume": 16.0}, {"date": "2018-08-20", "close": 0.24, "volume": 21426.0}, {"date": "2018-08-21", "close": 0.24, "volume": 10000.0}, {"date": "2018-08-23", "close": 0.25, "volume": 24204.0}, {"date": "2018-08-24", "close": 0.23, "volume": 2418.0}, {"date": "2018-08-28", "close": 0.23, "volume": 46799.0}, {"date": "2018-08-29", "close": 0.22, "volume": 4651.0}, {"date": "2018-08-30", "close": 0.23, "volume": 49972.0}, {"date": "2018-08-31", "close": 0.22, "volume": 8690.0}, {"date": "2018-09-04", "close": 0.23, "volume": 2500.0}, {"date": "2018-09-05", "close": 0.22, "volume": 12450.0}, {"date": "2018-09-07", "close": 0.22, "volume": 73898.0}, {"date": "2018-09-12", "close": 0.2, "volume": 10000.0}, {"date": "2018-09-13", "close": 0.2, "volume": 60000.0}, {"date": "2018-09-14", "close": 0.23, "volume": 2904.0}, {"date": "2018-09-17", "close": 0.22, "volume": 157926.0}, {"date": "2018-09-19", "close": 0.25, "volume": 5000.0}, {"date": "2018-09-21", "close": 0.21, "volume": 20029.0}, {"date": "2018-09-25", "close": 0.21, "volume": 6628.0}, {"date": "2018-09-26", "close": 0.22, "volume": 18973.0}, {"date": "2018-09-27", "close": 0.22, "volume": 21151.0}, {"date": "2018-09-28", "close": 0.23, "volume": 5500.0}, {"date": "2018-10-01", "close": 0.26, "volume": 12064.0}, {"date": "2018-10-02", "close": 0.27, "volume": 31949.0}, {"date": "2018-10-03", "close": 0.28, "volume": 10000.0}, {"date": "2018-10-04", "close": 0.27, "volume": 23726.0}, {"date": "2018-10-08", "close": 0.29, "volume": 27715.0}, {"date": "2018-10-10", "close": 0.27, "volume": 15781.0}, {"date": "2018-10-11", "close": 0.27, "volume": 53000.0}, {"date": "2018-10-12", "close": 0.28, "volume": 24789.0}, {"date": "2018-10-15", "close": 0.27, "volume": 168244.0}, {"date": "2018-10-16", "close": 0.28, "volume": 129774.0}, {"date": "2018-10-17", "close": 0.28, "volume": 29000.0}, {"date": "2018-10-18", "close": 0.27, "volume": 30667.0}, {"date": "2018-10-19", "close": 0.28, "volume": 230000.0}, {"date": "2018-10-22", "close": 0.29, "volume": 71667.0}, {"date": "2018-10-23", "close": 0.3, "volume": 33284.0}, {"date": "2018-10-24", "close": 0.28, "volume": 46518.0}, {"date": "2018-10-25", "close": 0.28, "volume": 88061.0}, {"date": "2018-10-26", "close": 0.28, "volume": 19649.0}, {"date": "2018-10-29", "close": 0.27, "volume": 14986.0}, {"date": "2018-10-30", "close": 0.28, "volume": 41193.0}, {"date": "2018-11-01", "close": 0.26, "volume": 24753.0}, {"date": "2018-11-02", "close": 0.25, "volume": 19161.0}, {"date": "2018-11-05", "close": 0.27, "volume": 2037.0}, {"date": "2018-11-08", "close": 0.28, "volume": 2993.0}, {"date": "2018-11-09", "close": 0.27, "volume": 53814.0}, {"date": "2018-11-12", "close": 0.26, "volume": 2479.0}, {"date": "2018-11-13", "close": 0.26, "volume": 7521.0}, {"date": "2018-11-15", "close": 0.25, "volume": 38770.0}, {"date": "2018-11-16", "close": 0.25, "volume": 42230.0}, {"date": "2018-11-19", "close": 0.27, "volume": 43663.0}, {"date": "2018-11-20", "close": 0.25, "volume": 13390.0}, {"date": "2018-11-21", "close": 0.23, "volume": 32108.0}, {"date": "2018-11-22", "close": 0.23, "volume": 44323.0}, {"date": "2018-11-23", "close": 0.25, "volume": 138065.0}, {"date": "2018-11-27", "close": 0.25, "volume": 7242.0}, {"date": "2018-11-29", "close": 0.25, "volume": 30750.0}, {"date": "2018-11-30", "close": 0.25, "volume": 54224.0}, {"date": "2018-12-03", "close": 0.26, "volume": 2300.0}, {"date": "2018-12-04", "close": 0.25, "volume": 45077.0}, {"date": "2018-12-05", "close": 0.25, "volume": 3500.0}, {"date": "2018-12-06", "close": 0.23, "volume": 31894.0}, {"date": "2018-12-07", "close": 0.22, "volume": 96257.0}, {"date": "2018-12-10", "close": 0.25, "volume": 44815.0}, {"date": "2018-12-11", "close": 0.25, "volume": 5000.0}, {"date": "2018-12-12", "close": 0.26, "volume": 51879.0}, {"date": "2018-12-13", "close": 0.27, "volume": 555.0}, {"date": "2018-12-17", "close": 0.27, "volume": 24669.0}, {"date": "2018-12-18", "close": 0.25, "volume": 43485.0}, {"date": "2018-12-20", "close": 0.22, "volume": 42884.0}, {"date": "2018-12-21", "close": 0.26, "volume": 49530.0}, {"date": "2018-12-28", "close": 0.24, "volume": 1800.0}, {"date": "2019-01-02", "close": 0.23, "volume": 3226.0}, {"date": "2019-01-03", "close": 0.24, "volume": 56589.0}, {"date": "2019-01-07", "close": 0.22, "volume": 36260.0}, {"date": "2019-01-08", "close": 0.24, "volume": 50000.0}, {"date": "2019-01-09", "close": 0.23, "volume": 33589.0}, {"date": "2019-01-10", "close": 0.24, "volume": 91507.0}, {"date": "2019-01-14", "close": 0.24, "volume": 18911.0}, {"date": "2019-01-16", "close": 0.25, "volume": 1856.0}, {"date": "2019-01-17", "close": 0.26, "volume": 2000.0}, {"date": "2019-01-18", "close": 0.26, "volume": 19842.0}, {"date": "2019-01-21", "close": 0.26, "volume": 13433.0}, {"date": "2019-01-24", "close": 0.27, "volume": 50000.0}, {"date": "2019-01-25", "close": 0.24, "volume": 37500.0}, {"date": "2019-01-29", "close": 0.24, "volume": 153911.0}, {"date": "2019-01-30", "close": 0.23, "volume": 44575.0}, {"date": "2019-01-31", "close": 0.22, "volume": 47333.0}, {"date": "2019-02-01", "close": 0.23, "volume": 18158.0}, {"date": "2019-02-06", "close": 0.21, "volume": 164169.0}, {"date": "2019-02-07", "close": 0.21, "volume": 17357.0}, {"date": "2019-02-08", "close": 0.2, "volume": 5000.0}, {"date": "2019-02-11", "close": 0.2, "volume": 40000.0}, {"date": "2019-02-13", "close": 0.22, "volume": 38987.0}, {"date": "2019-02-14", "close": 0.21, "volume": 25380.0}, {"date": "2019-02-15", "close": 0.22, "volume": 10356.0}, {"date": "2019-02-19", "close": 0.22, "volume": 4000.0}, {"date": "2019-02-20", "close": 0.23, "volume": 42160.0}, {"date": "2019-02-21", "close": 0.22, "volume": 87820.0}, {"date": "2019-02-22", "close": 0.23, "volume": 4113.0}, {"date": "2019-02-25", "close": 0.23, "volume": 55217.0}, {"date": "2019-02-28", "close": 0.22, "volume": 3797392.0}, {"date": "2019-03-01", "close": 0.21, "volume": 175039.0}, {"date": "2019-03-04", "close": 0.21, "volume": 24953.0}, {"date": "2019-03-05", "close": 0.21, "volume": 66788.0}, {"date": "2019-03-06", "close": 0.21, "volume": 75790.0}, {"date": "2019-03-07", "close": 0.21, "volume": 152477.0}, {"date": "2019-03-11", "close": 0.21, "volume": 42968.0}, {"date": "2019-03-12", "close": 0.21, "volume": 77777.0}, {"date": "2019-03-13", "close": 0.21, "volume": 7522.0}, {"date": "2019-03-14", "close": 0.2, "volume": 93469.0}, {"date": "2019-03-15", "close": 0.2, "volume": 32033.0}, {"date": "2019-03-19", "close": 0.2, "volume": 30151.0}, {"date": "2019-03-21", "close": 0.19, "volume": 100080.0}, {"date": "2019-03-22", "close": 0.19, "volume": 87916.0}, {"date": "2019-03-25", "close": 0.19, "volume": 19867.0}, {"date": "2019-03-27", "close": 0.17, "volume": 132347.0}, {"date": "2019-03-28", "close": 0.18, "volume": 58450.0}, {"date": "2019-03-29", "close": 0.19, "volume": 70333.0}, {"date": "2019-04-01", "close": 0.2, "volume": 48391.0}, {"date": "2019-04-02", "close": 0.2, "volume": 38974.0}, {"date": "2019-04-03", "close": 0.2, "volume": 255057.0}, {"date": "2019-04-04", "close": 0.19, "volume": 57828.0}, {"date": "2019-04-05", "close": 0.19, "volume": 20000.0}, {"date": "2019-04-10", "close": 0.2, "volume": 20710.0}, {"date": "2019-04-11", "close": 0.2, "volume": 155843.0}, {"date": "2019-04-15", "close": 0.2, "volume": 48000.0}, {"date": "2019-04-16", "close": 0.19, "volume": 2121.0}, {"date": "2019-04-17", "close": 0.18, "volume": 32759.0}, {"date": "2019-04-18", "close": 0.19, "volume": 72598.0}, {"date": "2019-04-23", "close": 0.19, "volume": 46500.0}, {"date": "2019-04-24", "close": 0.18, "volume": 107165.0}, {"date": "2019-04-26", "close": 0.18, "volume": 84433.0}, {"date": "2019-04-29", "close": 0.17, "volume": 81556.0}, {"date": "2019-04-30", "close": 0.15, "volume": 184759.0}, {"date": "2019-05-01", "close": 0.16, "volume": 80010.0}, {"date": "2019-05-02", "close": 0.15, "volume": 108809.0}, {"date": "2019-05-03", "close": 0.16, "volume": 480632.0}, {"date": "2019-05-06", "close": 0.16, "volume": 24107.0}, {"date": "2019-05-07", "close": 0.16, "volume": 1000.0}, {"date": "2019-05-08", "close": 0.15, "volume": 55376.0}, {"date": "2019-05-09", "close": 0.16, "volume": 200724.0}, {"date": "2019-05-10", "close": 0.16, "volume": 79904.0}, {"date": "2019-05-13", "close": 0.15, "volume": 36268.0}, {"date": "2019-05-14", "close": 0.15, "volume": 185708.0}, {"date": "2019-05-15", "close": 0.15, "volume": 45814.0}, {"date": "2019-05-16", "close": 0.15, "volume": 18185.0}, {"date": "2019-05-17", "close": 0.17, "volume": 55676.0}, {"date": "2019-05-20", "close": 0.17, "volume": 31894.0}, {"date": "2019-05-21", "close": 0.19, "volume": 47372.0}, {"date": "2019-05-22", "close": 0.17, "volume": 55498.0}, {"date": "2019-05-23", "close": 0.16, "volume": 16705.0}, {"date": "2019-05-24", "close": 0.17, "volume": 851.0}, {"date": "2019-05-27", "close": 0.16, "volume": 72795.0}, {"date": "2019-05-28", "close": 0.17, "volume": 38361.0}, {"date": "2019-05-29", "close": 0.16, "volume": 153300.0}, {"date": "2019-06-03", "close": 0.16, "volume": 106252.0}, {"date": "2019-06-05", "close": 0.16, "volume": 72450.0}, {"date": "2019-06-06", "close": 0.15, "volume": 100538.0}, {"date": "2019-06-11", "close": 0.15, "volume": 22761.0}, {"date": "2019-06-12", "close": 0.15, "volume": 21500.0}, {"date": "2019-06-13", "close": 0.16, "volume": 66518.0}, {"date": "2019-06-14", "close": 0.15, "volume": 32000.0}, {"date": "2019-06-17", "close": 0.15, "volume": 71390.0}, {"date": "2019-06-18", "close": 0.14, "volume": 6213.0}, {"date": "2019-06-19", "close": 0.14, "volume": 49230.0}, {"date": "2019-06-20", "close": 0.15, "volume": 10000.0}, {"date": "2019-06-21", "close": 0.17, "volume": 122761.0}, {"date": "2019-06-24", "close": 0.16, "volume": 88474.0}, {"date": "2019-06-25", "close": 0.15, "volume": 107835.0}, {"date": "2019-06-26", "close": 0.15, "volume": 3500.0}, {"date": "2019-06-27", "close": 0.14, "volume": 25000.0}, {"date": "2019-06-28", "close": 0.14, "volume": 35000.0}, {"date": "2019-07-02", "close": 0.15, "volume": 28000.0}, {"date": "2019-07-04", "close": 0.15, "volume": 2000.0}, {"date": "2019-07-05", "close": 0.15, "volume": 119640.0}, {"date": "2019-07-08", "close": 0.15, "volume": 1000.0}, {"date": "2019-07-09", "close": 0.16, "volume": 62890.0}, {"date": "2019-07-10", "close": 0.15, "volume": 124170.0}, {"date": "2019-07-11", "close": 0.14, "volume": 26477.0}, {"date": "2019-07-15", "close": 0.16, "volume": 125258.0}, {"date": "2019-07-16", "close": 0.15, "volume": 146276.0}, {"date": "2019-07-17", "close": 0.15, "volume": 15000.0}, {"date": "2019-07-18", "close": 0.15, "volume": 71704.0}, {"date": "2019-07-19", "close": 0.15, "volume": 88576.0}, {"date": "2019-07-22", "close": 0.16, "volume": 15425.0}, {"date": "2019-07-23", "close": 0.16, "volume": 108907.0}, {"date": "2019-07-24", "close": 0.15, "volume": 64462.0}, {"date": "2019-07-25", "close": 0.17, "volume": 104719.0}, {"date": "2019-07-26", "close": 0.16, "volume": 8050.0}, {"date": "2019-07-29", "close": 0.15, "volume": 58167.0}, {"date": "2019-07-30", "close": 0.15, "volume": 19650.0}, {"date": "2019-07-31", "close": 0.14, "volume": 121157.0}, {"date": "2019-08-02", "close": 0.14, "volume": 25201.0}, {"date": "2019-08-05", "close": 0.18, "volume": 231536.0}, {"date": "2019-08-06", "close": 0.16, "volume": 624957.0}, {"date": "2019-08-07", "close": 0.19, "volume": 349089.0}, {"date": "2019-08-08", "close": 0.18, "volume": 162832.0}, {"date": "2019-08-09", "close": 0.2, "volume": 618643.0}, {"date": "2019-08-12", "close": 0.22, "volume": 931276.0}, {"date": "2019-08-13", "close": 0.25, "volume": 1114835.0}, {"date": "2019-08-14", "close": 0.24, "volume": 151478.0}, {"date": "2019-08-15", "close": 0.22, "volume": 467705.0}, {"date": "2019-08-16", "close": 0.23, "volume": 143705.0}, {"date": "2019-08-19", "close": 0.23, "volume": 153759.0}, {"date": "2019-08-20", "close": 0.18, "volume": 416524.0}, {"date": "2019-08-21", "close": 0.21, "volume": 104600.0}, {"date": "2019-08-22", "close": 0.2, "volume": 34752.0}, {"date": "2019-08-23", "close": 0.2, "volume": 47389.0}, {"date": "2019-08-26", "close": 0.18, "volume": 127335.0}, {"date": "2019-08-27", "close": 0.18, "volume": 92933.0}, {"date": "2019-08-28", "close": 0.18, "volume": 3772.0}, {"date": "2019-08-29", "close": 0.19, "volume": 12277.0}, {"date": "2019-08-30", "close": 0.2, "volume": 50000.0}, {"date": "2019-09-02", "close": 0.2, "volume": 66967.0}, {"date": "2019-09-03", "close": 0.21, "volume": 24360.0}, {"date": "2019-09-04", "close": 0.2, "volume": 6600.0}, {"date": "2019-09-06", "close": 0.2, "volume": 123141.0}, {"date": "2019-09-09", "close": 0.2, "volume": 36964.0}, {"date": "2019-09-10", "close": 0.2, "volume": 10000.0}, {"date": "2019-09-11", "close": 0.2, "volume": 30530.0}, {"date": "2019-09-13", "close": 0.2, "volume": 271768.0}, {"date": "2019-09-16", "close": 0.2, "volume": 81100.0}, {"date": "2019-09-17", "close": 0.2, "volume": 8333.0}, {"date": "2019-09-18", "close": 0.2, "volume": 137661.0}, {"date": "2019-09-19", "close": 0.19, "volume": 24265.0}, {"date": "2019-09-20", "close": 0.19, "volume": 25951.0}, {"date": "2019-09-23", "close": 0.2, "volume": 35158.0}, {"date": "2019-09-24", "close": 0.2, "volume": 127677.0}, {"date": "2019-09-26", "close": 0.2, "volume": 56000.0}, {"date": "2019-09-27", "close": 0.2, "volume": 9460.0}, {"date": "2019-09-30", "close": 0.2, "volume": 11297.0}, {"date": "2019-10-01", "close": 0.2, "volume": 73207.0}, {"date": "2019-10-02", "close": 0.2, "volume": 38006.0}, {"date": "2019-10-03", "close": 0.2, "volume": 20912.0}, {"date": "2019-10-04", "close": 0.21, "volume": 45000.0}, {"date": "2019-10-07", "close": 0.23, "volume": 755816.0}, {"date": "2019-10-08", "close": 0.23, "volume": 11636.0}, {"date": "2019-10-09", "close": 0.22, "volume": 140983.0}, {"date": "2019-10-10", "close": 0.22, "volume": 159473.0}, {"date": "2019-10-14", "close": 0.22, "volume": 22659.0}, {"date": "2019-10-15", "close": 0.21, "volume": 56456.0}, {"date": "2019-10-16", "close": 0.2, "volume": 135740.0}, {"date": "2019-10-18", "close": 0.2, "volume": 10000.0}, {"date": "2019-10-22", "close": 0.19, "volume": 60086.0}, {"date": "2019-10-23", "close": 0.18, "volume": 28833.0}, {"date": "2019-10-24", "close": 0.17, "volume": 17206.0}, {"date": "2019-10-28", "close": 0.19, "volume": 48084.0}, {"date": "2019-10-31", "close": 0.19, "volume": 3887.0}, {"date": "2019-11-01", "close": 0.15, "volume": 617462.0}, {"date": "2019-11-04", "close": 0.16, "volume": 525393.0}, {"date": "2019-11-05", "close": 0.16, "volume": 174256.0}, {"date": "2019-11-06", "close": 0.15, "volume": 150367.0}, {"date": "2019-11-07", "close": 0.14, "volume": 302023.0}, {"date": "2019-11-08", "close": 0.14, "volume": 107299.0}, {"date": "2019-11-11", "close": 0.14, "volume": 78000.0}, {"date": "2019-11-12", "close": 0.14, "volume": 117143.0}, {"date": "2019-11-14", "close": 0.13, "volume": 318214.0}, {"date": "2019-11-15", "close": 0.13, "volume": 159782.0}, {"date": "2019-11-19", "close": 0.13, "volume": 9209.0}, {"date": "2019-11-22", "close": 0.13, "volume": 36979.0}, {"date": "2019-11-26", "close": 0.13, "volume": 11287.0}, {"date": "2019-11-28", "close": 0.14, "volume": 7572.0}, {"date": "2019-12-03", "close": 0.13, "volume": 43050.0}, {"date": "2019-12-04", "close": 0.13, "volume": 1000.0}, {"date": "2019-12-05", "close": 0.13, "volume": 13464.0}, {"date": "2019-12-06", "close": 0.14, "volume": 23429.0}, {"date": "2019-12-09", "close": 0.14, "volume": 115785.0}, {"date": "2019-12-10", "close": 0.13, "volume": 228178.0}, {"date": "2019-12-11", "close": 0.13, "volume": 22435.0}, {"date": "2019-12-12", "close": 0.12, "volume": 81000.0}, {"date": "2019-12-16", "close": 0.14, "volume": 55309.0}, {"date": "2019-12-18", "close": 0.13, "volume": 49134.0}, {"date": "2019-12-19", "close": 0.13, "volume": 14745.0}, {"date": "2019-12-20", "close": 0.12, "volume": 498704.0}, {"date": "2019-12-23", "close": 0.12, "volume": 479768.0}, {"date": "2019-12-27", "close": 0.13, "volume": 80000.0}, {"date": "2019-12-30", "close": 0.13, "volume": 465169.0}, {"date": "2019-12-31", "close": 0.13, "volume": 6844.0}, {"date": "2020-01-02", "close": 0.13, "volume": 196316.0}, {"date": "2020-01-03", "close": 0.13, "volume": 50000.0}, {"date": "2020-01-06", "close": 0.14, "volume": 295142.0}, {"date": "2020-01-07", "close": 0.14, "volume": 111800.0}, {"date": "2020-01-08", "close": 0.15, "volume": 80631.0}, {"date": "2020-01-09", "close": 0.15, "volume": 115370.0}, {"date": "2020-01-10", "close": 0.15, "volume": 54326.0}, {"date": "2020-01-13", "close": 0.14, "volume": 654037.0}, {"date": "2020-01-14", "close": 0.14, "volume": 48621.0}, {"date": "2020-01-15", "close": 0.16, "volume": 856107.0}, {"date": "2020-01-16", "close": 0.17, "volume": 1027318.0}, {"date": "2020-01-17", "close": 0.18, "volume": 721964.0}, {"date": "2020-01-20", "close": 0.17, "volume": 281437.0}, {"date": "2020-01-21", "close": 0.17, "volume": 38056.0}, {"date": "2020-01-22", "close": 0.18, "volume": 71444.0}, {"date": "2020-01-23", "close": 0.18, "volume": 40000.0}, {"date": "2020-01-24", "close": 0.17, "volume": 231656.0}, {"date": "2020-01-28", "close": 0.16, "volume": 269199.0}, {"date": "2020-01-29", "close": 0.16, "volume": 148290.0}, {"date": "2020-01-30", "close": 0.17, "volume": 1125477.0}, {"date": "2020-01-31", "close": 0.17, "volume": 663734.0}, {"date": "2020-02-03", "close": 0.16, "volume": 550556.0}, {"date": "2020-02-04", "close": 0.16, "volume": 50000.0}, {"date": "2020-02-05", "close": 0.16, "volume": 324499.0}, {"date": "2020-02-06", "close": 0.16, "volume": 113294.0}, {"date": "2020-02-07", "close": 0.17, "volume": 103556.0}, {"date": "2020-02-10", "close": 0.16, "volume": 234740.0}, {"date": "2020-02-11", "close": 0.16, "volume": 69547.0}, {"date": "2020-02-12", "close": 0.16, "volume": 215778.0}, {"date": "2020-02-13", "close": 0.16, "volume": 14000.0}, {"date": "2020-02-14", "close": 0.17, "volume": 177529.0}, {"date": "2020-02-17", "close": 0.17, "volume": 40000.0}, {"date": "2020-02-18", "close": 0.16, "volume": 40720.0}, {"date": "2020-02-19", "close": 0.16, "volume": 150000.0}, {"date": "2020-02-20", "close": 0.16, "volume": 220315.0}, {"date": "2020-02-21", "close": 0.17, "volume": 133706.0}, {"date": "2020-02-24", "close": 0.17, "volume": 777722.0}, {"date": "2020-02-25", "close": 0.16, "volume": 1047573.0}, {"date": "2020-02-26", "close": 0.17, "volume": 465001.0}, {"date": "2020-02-27", "close": 0.19, "volume": 545553.0}, {"date": "2020-02-28", "close": 0.18, "volume": 870885.0}, {"date": "2020-03-02", "close": 0.17, "volume": 90695.0}, {"date": "2020-03-03", "close": 0.17, "volume": 79609.0}, {"date": "2020-03-04", "close": 0.16, "volume": 457000.0}, {"date": "2020-03-05", "close": 0.17, "volume": 281190.0}, {"date": "2020-03-06", "close": 0.17, "volume": 80823.0}, {"date": "2020-03-09", "close": 0.15, "volume": 834673.0}, {"date": "2020-03-10", "close": 0.14, "volume": 397006.0}, {"date": "2020-03-11", "close": 0.13, "volume": 210947.0}, {"date": "2020-03-12", "close": 0.11, "volume": 839149.0}, {"date": "2020-03-13", "close": 0.11, "volume": 645490.0}, {"date": "2020-03-16", "close": 0.08, "volume": 1072127.0}, {"date": "2020-03-17", "close": 0.1, "volume": 336256.0}, {"date": "2020-03-18", "close": 0.11, "volume": 87600.0}, {"date": "2020-03-19", "close": 0.1, "volume": 97616.0}, {"date": "2020-03-20", "close": 0.11, "volume": 97350.0}, {"date": "2020-03-23", "close": 0.1, "volume": 12650.0}, {"date": "2020-03-24", "close": 0.1, "volume": 127493.0}, {"date": "2020-03-25", "close": 0.1, "volume": 250670.0}, {"date": "2020-03-26", "close": 0.11, "volume": 36363.0}, {"date": "2020-03-27", "close": 0.12, "volume": 154910.0}, {"date": "2020-03-30", "close": 0.11, "volume": 84419.0}, {"date": "2020-03-31", "close": 0.11, "volume": 185023.0}, {"date": "2020-04-02", "close": 0.11, "volume": 58600.0}, {"date": "2020-04-03", "close": 0.11, "volume": 329482.0}, {"date": "2020-04-06", "close": 0.11, "volume": 18000.0}, {"date": "2020-04-07", "close": 0.12, "volume": 211921.0}, {"date": "2020-04-08", "close": 0.11, "volume": 38388.0}, {"date": "2020-04-09", "close": 0.12, "volume": 18630.0}, {"date": "2020-04-14", "close": 0.13, "volume": 623393.0}, {"date": "2020-04-15", "close": 0.14, "volume": 683568.0}, {"date": "2020-04-16", "close": 0.14, "volume": 174748.0}, {"date": "2020-04-17", "close": 0.13, "volume": 300370.0}, {"date": "2020-04-20", "close": 0.15, "volume": 159628.0}, {"date": "2020-04-21", "close": 0.13, "volume": 584297.0}, {"date": "2020-04-22", "close": 0.14, "volume": 196000.0}, {"date": "2020-04-23", "close": 0.14, "volume": 67943.0}, {"date": "2020-04-24", "close": 0.13, "volume": 119467.0}, {"date": "2020-04-27", "close": 0.15, "volume": 214772.0}, {"date": "2020-04-28", "close": 0.14, "volume": 62173.0}, {"date": "2020-04-29", "close": 0.15, "volume": 163706.0}, {"date": "2020-04-30", "close": 0.14, "volume": 56857.0}, {"date": "2020-05-01", "close": 0.14, "volume": 218993.0}, {"date": "2020-05-04", "close": 0.13, "volume": 161712.0}, {"date": "2020-05-05", "close": 0.15, "volume": 178000.0}, {"date": "2020-05-06", "close": 0.13, "volume": 537231.0}, {"date": "2020-05-07", "close": 0.14, "volume": 5714.0}, {"date": "2020-05-08", "close": 0.15, "volume": 155943.0}, {"date": "2020-05-11", "close": 0.15, "volume": 56778.0}, {"date": "2020-05-12", "close": 0.14, "volume": 125399.0}, {"date": "2020-05-13", "close": 0.14, "volume": 18000.0}, {"date": "2020-05-14", "close": 0.13, "volume": 505395.0}, {"date": "2020-05-15", "close": 0.13, "volume": 292512.0}, {"date": "2020-05-18", "close": 0.13, "volume": 341697.0}, {"date": "2020-05-19", "close": 0.13, "volume": 132237.0}, {"date": "2020-05-20", "close": 0.14, "volume": 194637.0}, {"date": "2020-05-21", "close": 0.14, "volume": 380274.0}, {"date": "2020-05-22", "close": 0.14, "volume": 221000.0}, {"date": "2020-05-25", "close": 0.13, "volume": 10000.0}, {"date": "2020-05-26", "close": 0.14, "volume": 89637.0}, {"date": "2020-05-27", "close": 0.14, "volume": 585144.0}, {"date": "2020-05-28", "close": 0.14, "volume": 409729.0}, {"date": "2020-05-29", "close": 0.13, "volume": 994746.0}, {"date": "2020-06-01", "close": 0.14, "volume": 98945.0}, {"date": "2020-06-02", "close": 0.14, "volume": 378140.0}, {"date": "2020-06-03", "close": 0.13, "volume": 1138092.0}, {"date": "2020-06-04", "close": 0.15, "volume": 270143.0}, {"date": "2020-06-05", "close": 0.15, "volume": 810228.0}, {"date": "2020-06-09", "close": 0.16, "volume": 485941.0}, {"date": "2020-06-10", "close": 0.18, "volume": 1039156.0}, {"date": "2020-06-11", "close": 0.19, "volume": 1268128.0}, {"date": "2020-06-12", "close": 0.19, "volume": 1298908.0}, {"date": "2020-06-15", "close": 0.18, "volume": 631118.0}, {"date": "2020-06-16", "close": 0.19, "volume": 224139.0}, {"date": "2020-06-17", "close": 0.19, "volume": 157992.0}, {"date": "2020-06-18", "close": 0.19, "volume": 217018.0}, {"date": "2020-06-19", "close": 0.22, "volume": 1343509.0}, {"date": "2020-06-22", "close": 0.22, "volume": 527579.0}, {"date": "2020-06-23", "close": 0.27, "volume": 2785869.0}, {"date": "2020-06-24", "close": 0.29, "volume": 5874816.0}, {"date": "2020-06-25", "close": 0.3, "volume": 1745970.0}, {"date": "2020-06-26", "close": 0.36, "volume": 3243948.0}, {"date": "2020-06-29", "close": 0.39, "volume": 3991294.0}, {"date": "2020-06-30", "close": 0.42, "volume": 1384271.0}, {"date": "2020-07-01", "close": 0.45, "volume": 991592.0}, {"date": "2020-07-02", "close": 0.42, "volume": 1097275.0}, {"date": "2020-07-03", "close": 0.4, "volume": 843420.0}, {"date": "2020-07-06", "close": 0.41, "volume": 925635.0}, {"date": "2020-07-07", "close": 0.41, "volume": 1511957.0}, {"date": "2020-07-09", "close": 0.46, "volume": 2700894.0}, {"date": "2020-07-10", "close": 0.44, "volume": 3171694.0}, {"date": "2020-07-13", "close": 0.45, "volume": 807536.0}, {"date": "2020-07-14", "close": 0.39, "volume": 907782.0}, {"date": "2020-07-15", "close": 0.39, "volume": 523653.0}, {"date": "2020-07-16", "close": 0.34, "volume": 1588091.0}, {"date": "2020-07-17", "close": 0.34, "volume": 333660.0}, {"date": "2020-07-20", "close": 0.36, "volume": 287366.0}, {"date": "2020-07-21", "close": 0.34, "volume": 843023.0}, {"date": "2020-07-22", "close": 0.36, "volume": 910230.0}, {"date": "2020-07-23", "close": 0.35, "volume": 343818.0}, {"date": "2020-07-24", "close": 0.38, "volume": 305339.0}, {"date": "2020-07-27", "close": 0.35, "volume": 405797.0}, {"date": "2020-07-28", "close": 0.37, "volume": 468544.0}, {"date": "2020-07-29", "close": 0.36, "volume": 695497.0}, {"date": "2020-07-30", "close": 0.35, "volume": 438852.0}, {"date": "2020-07-31", "close": 0.35, "volume": 195011.0}, {"date": "2020-08-06", "close": 0.41, "volume": 2143935.0}, {"date": "2020-08-07", "close": 0.48, "volume": 2423638.0}, {"date": "2020-08-10", "close": 0.44, "volume": 618279.0}, {"date": "2020-08-11", "close": 0.41, "volume": 641739.0}, {"date": "2020-08-12", "close": 0.37, "volume": 759196.0}, {"date": "2020-08-13", "close": 0.42, "volume": 279343.0}, {"date": "2020-08-14", "close": 0.4, "volume": 226383.0}, {"date": "2020-08-17", "close": 0.41, "volume": 199879.0}, {"date": "2020-08-18", "close": 0.42, "volume": 221891.0}, {"date": "2020-08-19", "close": 0.39, "volume": 277365.0}, {"date": "2020-08-20", "close": 0.39, "volume": 89430.0}, {"date": "2020-08-21", "close": 0.39, "volume": 392049.0}, {"date": "2020-08-24", "close": 0.39, "volume": 127081.0}, {"date": "2020-08-25", "close": 0.41, "volume": 332325.0}, {"date": "2020-08-26", "close": 0.4, "volume": 666202.0}, {"date": "2020-08-27", "close": 0.41, "volume": 368722.0}, {"date": "2020-08-28", "close": 0.39, "volume": 329619.0}, {"date": "2020-08-31", "close": 0.38, "volume": 312420.0}, {"date": "2020-09-01", "close": 0.39, "volume": 672121.0}, {"date": "2020-09-02", "close": 0.38, "volume": 353963.0}, {"date": "2020-09-03", "close": 0.37, "volume": 617624.0}, {"date": "2020-09-04", "close": 0.36, "volume": 600394.0}, {"date": "2020-09-07", "close": 0.35, "volume": 419076.0}, {"date": "2020-09-08", "close": 0.36, "volume": 183386.0}, {"date": "2020-09-09", "close": 0.37, "volume": 141015.0}, {"date": "2020-09-10", "close": 0.37, "volume": 60233.0}, {"date": "2020-09-11", "close": 0.38, "volume": 178147.0}, {"date": "2020-09-14", "close": 0.36, "volume": 174652.0}, {"date": "2020-09-15", "close": 0.38, "volume": 433587.0}, {"date": "2020-09-16", "close": 0.38, "volume": 206310.0}, {"date": "2020-09-17", "close": 0.39, "volume": 300521.0}, {"date": "2020-09-18", "close": 0.39, "volume": 461706.0}, {"date": "2020-09-21", "close": 0.38, "volume": 278157.0}, {"date": "2020-09-22", "close": 0.37, "volume": 410617.0}, {"date": "2020-09-23", "close": 0.37, "volume": 276844.0}, {"date": "2020-09-24", "close": 0.36, "volume": 376846.0}, {"date": "2020-09-25", "close": 0.38, "volume": 112355.0}, {"date": "2020-09-28", "close": 0.39, "volume": 464961.0}, {"date": "2020-09-29", "close": 0.39, "volume": 869904.0}, {"date": "2020-09-30", "close": 0.38, "volume": 261394.0}, {"date": "2020-10-01", "close": 0.37, "volume": 261753.0}, {"date": "2020-10-02", "close": 0.36, "volume": 837852.0}, {"date": "2020-10-05", "close": 0.36, "volume": 206011.0}, {"date": "2020-10-06", "close": 0.36, "volume": 153021.0}, {"date": "2020-10-07", "close": 0.37, "volume": 125107.0}, {"date": "2020-10-08", "close": 0.38, "volume": 342610.0}, {"date": "2020-10-09", "close": 0.45, "volume": 2203410.0}, {"date": "2020-10-12", "close": 0.54, "volume": 4065833.0}, {"date": "2020-10-13", "close": 0.54, "volume": 1117830.0}, {"date": "2020-10-14", "close": 0.52, "volume": 783374.0}, {"date": "2020-10-15", "close": 0.54, "volume": 951143.0}, {"date": "2020-10-16", "close": 0.59, "volume": 1970717.0}, {"date": "2020-10-19", "close": 0.59, "volume": 797626.0}, {"date": "2020-10-20", "close": 0.56, "volume": 691837.0}, {"date": "2020-10-21", "close": 0.56, "volume": 730974.0}, {"date": "2020-10-22", "close": 0.56, "volume": 264265.0}, {"date": "2020-10-23", "close": 0.56, "volume": 406742.0}, {"date": "2020-10-26", "close": 0.55, "volume": 586156.0}, {"date": "2020-10-27", "close": 0.54, "volume": 986839.0}, {"date": "2020-10-28", "close": 0.54, "volume": 136111.0}, {"date": "2020-10-29", "close": 0.51, "volume": 1095771.0}, {"date": "2020-10-30", "close": 0.5, "volume": 318284.0}, {"date": "2020-11-02", "close": 0.49, "volume": 387906.0}, {"date": "2020-11-03", "close": 0.54, "volume": 148467.0}, {"date": "2020-11-04", "close": 0.53, "volume": 123086.0}, {"date": "2020-11-05", "close": 0.54, "volume": 91872.0}, {"date": "2020-11-06", "close": 0.59, "volume": 702526.0}, {"date": "2020-11-09", "close": 0.6, "volume": 727219.0}, {"date": "2020-11-10", "close": 0.56, "volume": 988958.0}, {"date": "2020-11-11", "close": 0.58, "volume": 400163.0}, {"date": "2020-11-12", "close": 0.61, "volume": 614026.0}, {"date": "2020-11-13", "close": 0.58, "volume": 210067.0}, {"date": "2020-11-16", "close": 0.58, "volume": 16394.0}, {"date": "2020-11-17", "close": 0.6, "volume": 937682.0}, {"date": "2020-11-18", "close": 0.57, "volume": 174470.0}, {"date": "2020-11-19", "close": 0.55, "volume": 405312.0}, {"date": "2020-11-20", "close": 0.56, "volume": 585703.0}, {"date": "2020-11-23", "close": 0.55, "volume": 322460.0}, {"date": "2020-11-24", "close": 0.52, "volume": 690728.0}, {"date": "2020-11-25", "close": 0.5, "volume": 862282.0}, {"date": "2020-11-26", "close": 0.51, "volume": 158308.0}, {"date": "2020-11-27", "close": 0.51, "volume": 106552.0}, {"date": "2020-11-30", "close": 0.48, "volume": 403108.0}, {"date": "2020-12-01", "close": 0.5, "volume": 200725.0}, {"date": "2020-12-02", "close": 0.51, "volume": 96883.0}, {"date": "2020-12-03", "close": 0.52, "volume": 66598.0}, {"date": "2020-12-04", "close": 0.49, "volume": 374561.0}, {"date": "2020-12-07", "close": 0.5, "volume": 151831.0}, {"date": "2020-12-08", "close": 0.49, "volume": 156218.0}, {"date": "2020-12-09", "close": 0.48, "volume": 236647.0}, {"date": "2020-12-10", "close": 0.45, "volume": 408202.0}, {"date": "2020-12-11", "close": 0.45, "volume": 473421.0}, {"date": "2020-12-14", "close": 0.44, "volume": 271324.0}, {"date": "2020-12-15", "close": 0.43, "volume": 414434.0}, {"date": "2020-12-16", "close": 0.44, "volume": 135719.0}, {"date": "2020-12-17", "close": 0.43, "volume": 135061.0}, {"date": "2020-12-18", "close": 0.45, "volume": 79177.0}, {"date": "2020-12-21", "close": 0.46, "volume": 102601.0}, {"date": "2020-12-22", "close": 0.46, "volume": 36238.0}, {"date": "2020-12-23", "close": 0.44, "volume": 38495.0}, {"date": "2020-12-24", "close": 0.45, "volume": 133785.0}, {"date": "2020-12-29", "close": 0.46, "volume": 66634.0}, {"date": "2020-12-30", "close": 0.46, "volume": 26043.0}, {"date": "2020-12-31", "close": 0.47, "volume": 97073.0}, {"date": "2021-01-04", "close": 0.49, "volume": 143596.0}, {"date": "2021-01-05", "close": 0.5, "volume": 213956.0}, {"date": "2021-01-06", "close": 0.49, "volume": 64828.0}, {"date": "2021-01-07", "close": 0.48, "volume": 245029.0}, {"date": "2021-01-08", "close": 0.48, "volume": 53404.0}, {"date": "2021-01-11", "close": 0.48, "volume": 230380.0}, {"date": "2021-01-12", "close": 0.47, "volume": 67266.0}, {"date": "2021-01-13", "close": 0.47, "volume": 338816.0}, {"date": "2021-01-14", "close": 0.47, "volume": 99996.0}, {"date": "2021-01-15", "close": 0.48, "volume": 98140.0}, {"date": "2021-01-18", "close": 0.43, "volume": 567940.0}, {"date": "2021-01-19", "close": 0.45, "volume": 292476.0}, {"date": "2021-01-20", "close": 0.45, "volume": 208363.0}, {"date": "2021-01-21", "close": 0.48, "volume": 186547.0}, {"date": "2021-01-22", "close": 0.49, "volume": 463660.0}, {"date": "2021-01-25", "close": 0.5, "volume": 449755.0}, {"date": "2021-01-27", "close": 0.5, "volume": 427869.0}, {"date": "2021-01-28", "close": 0.48, "volume": 231625.0}, {"date": "2021-01-29", "close": 0.48, "volume": 277153.0}, {"date": "2021-02-01", "close": 0.54, "volume": 946585.0}, {"date": "2021-02-02", "close": 0.52, "volume": 289893.0}, {"date": "2021-02-03", "close": 0.5, "volume": 215443.0}, {"date": "2021-02-04", "close": 0.5, "volume": 442987.0}, {"date": "2021-02-05", "close": 0.52, "volume": 601708.0}, {"date": "2021-02-08", "close": 0.52, "volume": 164475.0}, {"date": "2021-02-09", "close": 0.55, "volume": 292740.0}, {"date": "2021-02-10", "close": 0.57, "volume": 1221606.0}, {"date": "2021-02-11", "close": 0.57, "volume": 779654.0}, {"date": "2021-02-12", "close": 0.58, "volume": 405790.0}, {"date": "2021-02-15", "close": 0.56, "volume": 465598.0}, {"date": "2021-02-16", "close": 0.54, "volume": 711688.0}, {"date": "2021-02-17", "close": 0.53, "volume": 197743.0}, {"date": "2021-02-18", "close": 0.52, "volume": 303552.0}, {"date": "2021-02-19", "close": 0.51, "volume": 316080.0}, {"date": "2021-02-22", "close": 0.51, "volume": 112327.0}, {"date": "2021-02-23", "close": 0.5, "volume": 114650.0}, {"date": "2021-02-24", "close": 0.5, "volume": 44055.0}, {"date": "2021-02-25", "close": 0.49, "volume": 188915.0}, {"date": "2021-02-26", "close": 0.48, "volume": 159372.0}, {"date": "2021-03-01", "close": 0.48, "volume": 147780.0}, {"date": "2021-03-02", "close": 0.47, "volume": 112156.0}, {"date": "2021-03-03", "close": 0.47, "volume": 59254.0}, {"date": "2021-03-04", "close": 0.45, "volume": 268034.0}, {"date": "2021-03-05", "close": 0.45, "volume": 364106.0}, {"date": "2021-03-08", "close": 0.45, "volume": 182173.0}, {"date": "2021-03-09", "close": 0.44, "volume": 173959.0}, {"date": "2021-03-10", "close": 0.49, "volume": 545500.0}, {"date": "2021-03-11", "close": 0.49, "volume": 135656.0}, {"date": "2021-03-12", "close": 0.49, "volume": 224426.0}, {"date": "2021-03-15", "close": 0.48, "volume": 187400.0}, {"date": "2021-03-16", "close": 0.49, "volume": 202494.0}, {"date": "2021-03-17", "close": 0.52, "volume": 197382.0}, {"date": "2021-03-18", "close": 0.53, "volume": 98354.0}, {"date": "2021-03-19", "close": 0.53, "volume": 260358.0}, {"date": "2021-03-22", "close": 0.54, "volume": 222474.0}, {"date": "2021-03-23", "close": 0.53, "volume": 589998.0}, {"date": "2021-03-24", "close": 0.54, "volume": 163258.0}, {"date": "2021-03-25", "close": 0.52, "volume": 164075.0}, {"date": "2021-03-26", "close": 0.53, "volume": 178535.0}, {"date": "2021-03-29", "close": 0.52, "volume": 140438.0}, {"date": "2021-03-30", "close": 0.5, "volume": 214103.0}, {"date": "2021-03-31", "close": 0.5, "volume": 171932.0}, {"date": "2021-04-01", "close": 0.52, "volume": 242587.0}, {"date": "2021-04-06", "close": 0.52, "volume": 66794.0}, {"date": "2021-04-07", "close": 0.52, "volume": 248988.0}, {"date": "2021-04-08", "close": 0.51, "volume": 93374.0}, {"date": "2021-04-09", "close": 0.53, "volume": 77718.0}, {"date": "2021-04-12", "close": 0.53, "volume": 373839.0}, {"date": "2021-04-13", "close": 0.53, "volume": 131399.0}, {"date": "2021-04-14", "close": 0.49, "volume": 222521.0}, {"date": "2021-04-15", "close": 0.5, "volume": 708033.0}, {"date": "2021-04-16", "close": 0.49, "volume": 448720.0}, {"date": "2021-04-19", "close": 0.51, "volume": 546805.0}, {"date": "2021-04-20", "close": 0.51, "volume": 179597.0}, {"date": "2021-04-21", "close": 0.5, "volume": 121918.0}, {"date": "2021-04-26", "close": 0.49, "volume": 35078.0}, {"date": "2021-04-27", "close": 0.47, "volume": 457281.0}, {"date": "2021-04-28", "close": 0.48, "volume": 217274.0}, {"date": "2021-04-29", "close": 0.46, "volume": 116300.0}, {"date": "2021-04-30", "close": 0.47, "volume": 245864.0}, {"date": "2021-05-03", "close": 0.45, "volume": 218271.0}, {"date": "2021-05-04", "close": 0.45, "volume": 168842.0}, {"date": "2021-05-05", "close": 0.43, "volume": 736456.0}, {"date": "2021-05-06", "close": 0.44, "volume": 317930.0}, {"date": "2021-05-07", "close": 0.43, "volume": 679089.0}, {"date": "2021-05-10", "close": 0.44, "volume": 342494.0}, {"date": "2021-05-11", "close": 0.43, "volume": 893929.0}, {"date": "2021-05-12", "close": 0.44, "volume": 307446.0}, {"date": "2021-05-13", "close": 0.43, "volume": 409891.0}, {"date": "2021-05-14", "close": 0.42, "volume": 472288.0}, {"date": "2021-05-17", "close": 0.43, "volume": 304518.0}, {"date": "2021-05-18", "close": 0.47, "volume": 512284.0}, {"date": "2021-05-19", "close": 0.47, "volume": 422023.0}, {"date": "2021-05-20", "close": 0.47, "volume": 217641.0}, {"date": "2021-05-21", "close": 0.47, "volume": 370564.0}, {"date": "2021-05-24", "close": 0.45, "volume": 251376.0}, {"date": "2021-05-25", "close": 0.48, "volume": 346557.0}, {"date": "2021-05-26", "close": 0.5, "volume": 1488934.0}, {"date": "2021-05-27", "close": 0.52, "volume": 901817.0}, {"date": "2021-05-28", "close": 0.52, "volume": 543031.0}, {"date": "2021-05-31", "close": 0.52, "volume": 191857.0}, {"date": "2021-06-01", "close": 0.52, "volume": 204104.0}, {"date": "2021-06-02", "close": 0.51, "volume": 200994.0}, {"date": "2021-06-03", "close": 0.51, "volume": 175687.0}, {"date": "2021-06-04", "close": 0.51, "volume": 137239.0}, {"date": "2021-06-07", "close": 0.48, "volume": 324106.0}, {"date": "2021-06-08", "close": 0.51, "volume": 126195.0}, {"date": "2021-06-09", "close": 0.49, "volume": 6522.0}, {"date": "2021-06-10", "close": 0.49, "volume": 59034.0}, {"date": "2021-06-11", "close": 0.5, "volume": 110615.0}, {"date": "2021-06-15", "close": 0.49, "volume": 146245.0}, {"date": "2021-06-16", "close": 0.47, "volume": 454419.0}, {"date": "2021-06-17", "close": 0.45, "volume": 329831.0}, {"date": "2021-06-18", "close": 0.46, "volume": 636220.0}, {"date": "2021-06-21", "close": 0.41, "volume": 980200.0}, {"date": "2021-06-22", "close": 0.43, "volume": 214637.0}, {"date": "2021-06-23", "close": 0.42, "volume": 460028.0}, {"date": "2021-06-24", "close": 0.43, "volume": 163700.0}, {"date": "2021-06-25", "close": 0.43, "volume": 268256.0}, {"date": "2021-06-28", "close": 0.41, "volume": 348657.0}, {"date": "2021-06-29", "close": 0.41, "volume": 274279.0}, {"date": "2021-06-30", "close": 0.43, "volume": 400420.0}, {"date": "2021-07-01", "close": 0.45, "volume": 249870.0}, {"date": "2021-07-02", "close": 0.45, "volume": 137136.0}, {"date": "2021-07-05", "close": 0.45, "volume": 228559.0}, {"date": "2021-07-06", "close": 0.43, "volume": 220056.0}, {"date": "2021-07-07", "close": 0.44, "volume": 149775.0}, {"date": "2021-07-08", "close": 0.42, "volume": 187083.0}, {"date": "2021-07-09", "close": 0.42, "volume": 128484.0}, {"date": "2021-07-12", "close": 0.43, "volume": 76850.0}, {"date": "2021-07-13", "close": 0.43, "volume": 85947.0}, {"date": "2021-07-14", "close": 0.42, "volume": 139635.0}, {"date": "2021-07-15", "close": 0.42, "volume": 241942.0}, {"date": "2021-07-16", "close": 0.4, "volume": 340524.0}, {"date": "2021-07-19", "close": 0.41, "volume": 206611.0}, {"date": "2021-07-20", "close": 0.4, "volume": 654590.0}, {"date": "2021-07-21", "close": 0.43, "volume": 207750.0}, {"date": "2021-07-22", "close": 0.4, "volume": 254328.0}, {"date": "2021-07-23", "close": 0.39, "volume": 397921.0}, {"date": "2021-07-26", "close": 0.38, "volume": 390250.0}, {"date": "2021-07-27", "close": 0.38, "volume": 349900.0}, {"date": "2021-07-28", "close": 0.38, "volume": 267758.0}, {"date": "2021-07-29", "close": 0.4, "volume": 424182.0}, {"date": "2021-07-30", "close": 0.38, "volume": 355443.0}, {"date": "2021-08-02", "close": 0.4, "volume": 549107.0}, {"date": "2021-08-03", "close": 0.38, "volume": 126928.0}, {"date": "2021-08-04", "close": 0.37, "volume": 28416.0}, {"date": "2021-08-05", "close": 0.39, "volume": 85448.0}, {"date": "2021-08-06", "close": 0.38, "volume": 62452.0}, {"date": "2021-08-09", "close": 0.37, "volume": 391963.0}, {"date": "2021-08-10", "close": 0.37, "volume": 237275.0}, {"date": "2021-08-11", "close": 0.35, "volume": 318974.0}, {"date": "2021-08-12", "close": 0.35, "volume": 25143.0}, {"date": "2021-08-13", "close": 0.35, "volume": 338582.0}, {"date": "2021-08-16", "close": 0.41, "volume": 743167.0}, {"date": "2021-08-17", "close": 0.37, "volume": 587977.0}, {"date": "2021-08-18", "close": 0.43, "volume": 616671.0}, {"date": "2021-08-19", "close": 0.39, "volume": 505533.0}, {"date": "2021-08-20", "close": 0.39, "volume": 128766.0}, {"date": "2021-08-23", "close": 0.4, "volume": 38306.0}, {"date": "2021-08-24", "close": 0.39, "volume": 33205.0}, {"date": "2021-08-25", "close": 0.41, "volume": 29616.0}, {"date": "2021-08-26", "close": 0.39, "volume": 23734.0}, {"date": "2021-08-27", "close": 0.4, "volume": 458179.0}, {"date": "2021-08-30", "close": 0.38, "volume": 42088.0}, {"date": "2021-08-31", "close": 0.38, "volume": 53417.0}, {"date": "2021-09-01", "close": 0.39, "volume": 925576.0}, {"date": "2021-09-02", "close": 0.4, "volume": 124700.0}, {"date": "2021-09-03", "close": 0.41, "volume": 220602.0}, {"date": "2021-09-06", "close": 0.41, "volume": 268611.0}, {"date": "2021-09-07", "close": 0.41, "volume": 67331.0}, {"date": "2021-09-08", "close": 0.42, "volume": 28327.0}, {"date": "2021-09-09", "close": 0.4, "volume": 109231.0}, {"date": "2021-09-10", "close": 0.42, "volume": 57880.0}, {"date": "2021-09-13", "close": 0.38, "volume": 157690.0}, {"date": "2021-09-14", "close": 0.4, "volume": 455400.0}, {"date": "2021-09-15", "close": 0.41, "volume": 116060.0}, {"date": "2021-09-16", "close": 0.41, "volume": 226657.0}, {"date": "2021-09-17", "close": 0.4, "volume": 393209.0}, {"date": "2021-09-20", "close": 0.36, "volume": 618748.0}, {"date": "2021-09-21", "close": 0.37, "volume": 194902.0}, {"date": "2021-09-22", "close": 0.39, "volume": 308514.0}, {"date": "2021-09-23", "close": 0.38, "volume": 30441.0}, {"date": "2021-09-24", "close": 0.39, "volume": 398393.0}, {"date": "2021-09-27", "close": 0.39, "volume": 116492.0}, {"date": "2021-09-28", "close": 0.38, "volume": 117938.0}, {"date": "2021-09-29", "close": 0.36, "volume": 728597.0}, {"date": "2021-09-30", "close": 0.36, "volume": 103254.0}, {"date": "2021-10-01", "close": 0.34, "volume": 2046359.0}, {"date": "2021-10-04", "close": 0.37, "volume": 296223.0}, {"date": "2021-10-05", "close": 0.38, "volume": 222219.0}, {"date": "2021-10-06", "close": 0.38, "volume": 444478.0}, {"date": "2021-10-07", "close": 0.38, "volume": 125752.0}, {"date": "2021-10-08", "close": 0.38, "volume": 271042.0}, {"date": "2021-10-11", "close": 0.41, "volume": 475973.0}, {"date": "2021-10-12", "close": 0.4, "volume": 241913.0}, {"date": "2021-10-13", "close": 0.41, "volume": 190445.0}, {"date": "2021-10-14", "close": 0.43, "volume": 427165.0}, {"date": "2021-10-15", "close": 0.46, "volume": 807726.0}, {"date": "2021-10-18", "close": 0.44, "volume": 277918.0}, {"date": "2021-10-19", "close": 0.46, "volume": 332456.0}, {"date": "2021-10-20", "close": 0.46, "volume": 47039.0}, {"date": "2021-10-21", "close": 0.45, "volume": 340150.0}, {"date": "2021-10-22", "close": 0.45, "volume": 100600.0}, {"date": "2021-10-25", "close": 0.46, "volume": 107027.0}, {"date": "2021-10-26", "close": 0.47, "volume": 537828.0}, {"date": "2021-10-27", "close": 0.45, "volume": 120589.0}, {"date": "2021-10-28", "close": 0.42, "volume": 356686.0}, {"date": "2021-10-29", "close": 0.46, "volume": 157990.0}, {"date": "2021-11-01", "close": 0.44, "volume": 49088.0}, {"date": "2021-11-02", "close": 0.44, "volume": 36796.0}, {"date": "2021-11-03", "close": 0.44, "volume": 38120.0}, {"date": "2021-11-04", "close": 0.42, "volume": 95690.0}, {"date": "2021-11-05", "close": 0.43, "volume": 136897.0}, {"date": "2021-11-08", "close": 0.44, "volume": 53535.0}, {"date": "2021-11-09", "close": 0.44, "volume": 200163.0}, {"date": "2021-11-10", "close": 0.44, "volume": 138400.0}, {"date": "2021-11-11", "close": 0.46, "volume": 692644.0}, {"date": "2021-11-12", "close": 0.48, "volume": 500907.0}, {"date": "2021-11-15", "close": 0.49, "volume": 714086.0}, {"date": "2021-11-16", "close": 0.49, "volume": 633337.0}, {"date": "2021-11-17", "close": 0.49, "volume": 541391.0}, {"date": "2021-11-18", "close": 0.51, "volume": 613025.0}, {"date": "2021-11-19", "close": 0.53, "volume": 202979.0}, {"date": "2021-11-22", "close": 0.5, "volume": 94498.0}, {"date": "2021-11-23", "close": 0.48, "volume": 319484.0}, {"date": "2021-11-24", "close": 0.47, "volume": 111180.0}, {"date": "2021-11-25", "close": 0.47, "volume": 153598.0}, {"date": "2021-11-26", "close": 0.47, "volume": 264129.0}, {"date": "2021-11-29", "close": 0.46, "volume": 289661.0}, {"date": "2021-11-30", "close": 0.48, "volume": 229835.0}, {"date": "2021-12-01", "close": 0.47, "volume": 21569.0}, {"date": "2021-12-02", "close": 0.45, "volume": 135221.0}, {"date": "2021-12-07", "close": 0.45, "volume": 787660.0}, {"date": "2021-12-08", "close": 0.45, "volume": 1010161.0}, {"date": "2021-12-09", "close": 0.44, "volume": 165249.0}, {"date": "2021-12-10", "close": 0.46, "volume": 911973.0}, {"date": "2021-12-13", "close": 0.47, "volume": 297659.0}, {"date": "2021-12-14", "close": 0.47, "volume": 335503.0}, {"date": "2021-12-15", "close": 0.48, "volume": 52399.0}, {"date": "2021-12-16", "close": 0.47, "volume": 14142.0}, {"date": "2021-12-17", "close": 0.46, "volume": 79944.0}, {"date": "2021-12-20", "close": 0.465, "volume": 98239.0}, {"date": "2021-12-21", "close": 0.46, "volume": 190961.0}, {"date": "2021-12-22", "close": 0.46, "volume": 268119.0}, {"date": "2021-12-23", "close": 0.47, "volume": 305404.0}, {"date": "2021-12-24", "close": 0.47, "volume": 137042.0}, {"date": "2021-12-29", "close": 0.48, "volume": 217944.0}, {"date": "2021-12-30", "close": 0.47, "volume": 29523.0}, {"date": "2021-12-31", "close": 0.47, "volume": 17391.0}, {"date": "2022-01-04", "close": 0.47, "volume": 50537.0}, {"date": "2022-01-05", "close": 0.48, "volume": 75034.0}, {"date": "2022-01-06", "close": 0.48, "volume": 135170.0}, {"date": "2022-01-07", "close": 0.47, "volume": 89587.0}, {"date": "2022-01-10", "close": 0.48, "volume": 91837.0}, {"date": "2022-01-11", "close": 0.47, "volume": 67968.0}, {"date": "2022-01-12", "close": 0.48, "volume": 86208.0}, {"date": "2022-01-13", "close": 0.47, "volume": 85657.0}, {"date": "2022-01-14", "close": 0.45, "volume": 116453.0}, {"date": "2022-01-17", "close": 0.45, "volume": 21183.0}, {"date": "2022-01-18", "close": 0.48, "volume": 143507.0}, {"date": "2022-01-19", "close": 0.48, "volume": 78063.0}, {"date": "2022-01-20", "close": 0.48, "volume": 37296.0}, {"date": "2022-01-21", "close": 0.47, "volume": 74107.0}, {"date": "2022-01-24", "close": 0.49, "volume": 300305.0}, {"date": "2022-01-25", "close": 0.46, "volume": 202287.0}, {"date": "2022-01-27", "close": 0.45, "volume": 193397.0}, {"date": "2022-01-28", "close": 0.44, "volume": 224978.0}, {"date": "2022-01-31", "close": 0.42, "volume": 183888.0}, {"date": "2022-02-01", "close": 0.46, "volume": 36877.0}, {"date": "2022-02-02", "close": 0.45, "volume": 70853.0}, {"date": "2022-02-03", "close": 0.45, "volume": 2000.0}, {"date": "2022-02-04", "close": 0.45, "volume": 15662.0}, {"date": "2022-02-07", "close": 0.48, "volume": 217271.0}, {"date": "2022-02-08", "close": 0.49, "volume": 203568.0}, {"date": "2022-02-09", "close": 0.48, "volume": 54259.0}, {"date": "2022-02-10", "close": 0.47, "volume": 45145.0}, {"date": "2022-02-11", "close": 0.48, "volume": 53722.0}, {"date": "2022-02-14", "close": 0.45, "volume": 56198.0}, {"date": "2022-02-15", "close": 0.48, "volume": 59919.0}, {"date": "2022-02-16", "close": 0.46, "volume": 9451.0}, {"date": "2022-02-17", "close": 0.47, "volume": 185624.0}, {"date": "2022-02-18", "close": 0.48, "volume": 86041.0}, {"date": "2022-02-21", "close": 0.47, "volume": 8136.0}, {"date": "2022-02-22", "close": 0.46, "volume": 26154.0}, {"date": "2022-02-23", "close": 0.46, "volume": 49456.0}, {"date": "2022-02-24", "close": 0.46, "volume": 183443.0}, {"date": "2022-02-25", "close": 0.46, "volume": 64462.0}, {"date": "2022-02-28", "close": 0.44, "volume": 1008393.0}, {"date": "2022-03-01", "close": 0.43, "volume": 276693.0}, {"date": "2022-03-04", "close": 0.47, "volume": 1634258.0}, {"date": "2022-03-07", "close": 0.49, "volume": 569059.0}, {"date": "2022-03-08", "close": 0.49, "volume": 268787.0}, {"date": "2022-03-09", "close": 0.49, "volume": 324757.0}, {"date": "2022-03-10", "close": 0.48, "volume": 61667.0}, {"date": "2022-03-11", "close": 0.49, "volume": 206827.0}, {"date": "2022-03-14", "close": 0.48, "volume": 272980.0}, {"date": "2022-03-15", "close": 0.46, "volume": 224145.0}, {"date": "2022-03-16", "close": 0.46, "volume": 300267.0}, {"date": "2022-03-17", "close": 0.47, "volume": 293350.0}, {"date": "2022-03-18", "close": 0.48, "volume": 272581.0}, {"date": "2022-03-21", "close": 0.5, "volume": 545085.0}, {"date": "2022-03-22", "close": 0.52, "volume": 694296.0}, {"date": "2022-03-23", "close": 0.6, "volume": 1171940.0}, {"date": "2022-03-24", "close": 0.61, "volume": 547060.0}, {"date": "2022-03-25", "close": 0.65, "volume": 1784464.0}, {"date": "2022-03-28", "close": 0.66, "volume": 510647.0}, {"date": "2022-03-29", "close": 0.66, "volume": 307599.0}, {"date": "2022-03-30", "close": 0.64, "volume": 393177.0}, {"date": "2022-03-31", "close": 0.64, "volume": 394185.0}, {"date": "2022-04-01", "close": 0.67, "volume": 999748.0}, {"date": "2022-04-04", "close": 0.67, "volume": 637264.0}, {"date": "2022-04-05", "close": 0.66, "volume": 470105.0}, {"date": "2022-04-06", "close": 0.68, "volume": 590678.0}, {"date": "2022-04-07", "close": 0.7, "volume": 476055.0}, {"date": "2022-04-08", "close": 0.72, "volume": 1980072.0}, {"date": "2022-04-11", "close": 0.75, "volume": 632835.0}, {"date": "2022-04-12", "close": 0.78, "volume": 1504276.0}, {"date": "2022-04-13", "close": 0.82, "volume": 1443463.0}, {"date": "2022-04-14", "close": 0.83, "volume": 768411.0}, {"date": "2022-04-19", "close": 0.87, "volume": 953039.0}, {"date": "2022-04-20", "close": 0.79, "volume": 720301.0}, {"date": "2022-04-21", "close": 0.79, "volume": 370747.0}, {"date": "2022-04-22", "close": 0.76, "volume": 498368.0}, {"date": "2022-04-26", "close": 0.7, "volume": 354171.0}, {"date": "2022-04-27", "close": 0.73, "volume": 345516.0}, {"date": "2022-04-28", "close": 0.68, "volume": 278688.0}, {"date": "2022-04-29", "close": 0.69, "volume": 202660.0}, {"date": "2022-05-02", "close": 0.64, "volume": 519068.0}, {"date": "2022-05-03", "close": 0.61, "volume": 355912.0}, {"date": "2022-05-04", "close": 0.65, "volume": 967124.0}, {"date": "2022-05-05", "close": 0.66, "volume": 128664.0}, {"date": "2022-05-06", "close": 0.63, "volume": 241470.0}, {"date": "2022-05-09", "close": 0.58, "volume": 749246.0}, {"date": "2022-05-10", "close": 0.57, "volume": 609331.0}, {"date": "2022-05-11", "close": 0.56, "volume": 157323.0}, {"date": "2022-05-12", "close": 0.52, "volume": 143309.0}, {"date": "2022-05-13", "close": 0.55, "volume": 180699.0}, {"date": "2022-05-16", "close": 0.56, "volume": 157480.0}, {"date": "2022-05-17", "close": 0.54, "volume": 50796.0}, {"date": "2022-05-18", "close": 0.55, "volume": 176497.0}, {"date": "2022-05-19", "close": 0.56, "volume": 84642.0}, {"date": "2022-05-20", "close": 0.56, "volume": 123900.0}, {"date": "2022-05-23", "close": 0.59, "volume": 414440.0}, {"date": "2022-05-24", "close": 0.57, "volume": 142040.0}, {"date": "2022-05-25", "close": 0.55, "volume": 820704.0}, {"date": "2022-05-26", "close": 0.57, "volume": 431038.0}, {"date": "2022-05-27", "close": 0.58, "volume": 59128.0}, {"date": "2022-05-30", "close": 0.57, "volume": 204995.0}, {"date": "2022-05-31", "close": 0.59, "volume": 88747.0}, {"date": "2022-06-01", "close": 0.59, "volume": 118399.0}, {"date": "2022-06-02", "close": 0.58, "volume": 167074.0}, {"date": "2022-06-03", "close": 0.57, "volume": 322468.0}, {"date": "2022-06-06", "close": 0.57, "volume": 16264.0}, {"date": "2022-06-07", "close": 0.58, "volume": 150132.0}, {"date": "2022-06-08", "close": 0.56, "volume": 97898.0}, {"date": "2022-06-09", "close": 0.55, "volume": 162319.0}, {"date": "2022-06-10", "close": 0.53, "volume": 220308.0}, {"date": "2022-06-14", "close": 0.49, "volume": 573375.0}, {"date": "2022-06-15", "close": 0.45, "volume": 384510.0}, {"date": "2022-06-16", "close": 0.48, "volume": 330293.0}, {"date": "2022-06-17", "close": 0.5, "volume": 184011.0}, {"date": "2022-06-20", "close": 0.49, "volume": 118533.0}, {"date": "2022-06-21", "close": 0.495, "volume": 136756.0}, {"date": "2022-06-22", "close": 0.47, "volume": 133788.0}, {"date": "2022-06-23", "close": 0.44, "volume": 282726.0}, {"date": "2022-06-24", "close": 0.46, "volume": 279544.0}, {"date": "2022-06-27", "close": 0.48, "volume": 141550.0}, {"date": "2022-06-28", "close": 0.46, "volume": 46765.0}, {"date": "2022-06-29", "close": 0.47, "volume": 110855.0}, {"date": "2022-06-30", "close": 0.46, "volume": 94384.0}, {"date": "2022-07-01", "close": 0.46, "volume": 253217.0}, {"date": "2022-07-04", "close": 0.44, "volume": 204766.0}, {"date": "2022-07-05", "close": 0.41, "volume": 404524.0}, {"date": "2022-07-06", "close": 0.44, "volume": 141968.0}, {"date": "2022-07-07", "close": 0.42, "volume": 316682.0}, {"date": "2022-07-08", "close": 0.43, "volume": 102306.0}, {"date": "2022-07-11", "close": 0.45, "volume": 143573.0}, {"date": "2022-07-12", "close": 0.39, "volume": 339159.0}, {"date": "2022-07-13", "close": 0.43, "volume": 234856.0}, {"date": "2022-07-14", "close": 0.41, "volume": 24901.0}, {"date": "2022-07-15", "close": 0.42, "volume": 171348.0}, {"date": "2022-07-18", "close": 0.42, "volume": 37507.0}, {"date": "2022-07-19", "close": 0.43, "volume": 6204.0}, {"date": "2022-07-20", "close": 0.45, "volume": 142692.0}, {"date": "2022-07-21", "close": 0.42, "volume": 150361.0}, {"date": "2022-07-22", "close": 0.43, "volume": 30596.0}, {"date": "2022-07-25", "close": 0.41, "volume": 46618.0}, {"date": "2022-07-26", "close": 0.42, "volume": 102203.0}, {"date": "2022-07-27", "close": 0.43, "volume": 23216.0}, {"date": "2022-07-28", "close": 0.47, "volume": 178321.0}, {"date": "2022-07-29", "close": 0.49, "volume": 83504.0}, {"date": "2022-08-01", "close": 0.49, "volume": 447421.0}, {"date": "2022-08-02", "close": 0.44, "volume": 551204.0}, {"date": "2022-08-03", "close": 0.49, "volume": 636577.0}, {"date": "2022-08-04", "close": 0.47, "volume": 27775.0}, {"date": "2022-08-05", "close": 0.46, "volume": 118819.0}, {"date": "2022-08-08", "close": 0.5, "volume": 469778.0}, {"date": "2022-08-09", "close": 0.5, "volume": 373413.0}, {"date": "2022-08-10", "close": 0.53, "volume": 740116.0}, {"date": "2022-08-11", "close": 0.5, "volume": 360752.0}, {"date": "2022-08-12", "close": 0.54, "volume": 76082.0}, {"date": "2022-08-15", "close": 0.54, "volume": 145412.0}, {"date": "2022-08-16", "close": 0.51, "volume": 97431.0}, {"date": "2022-08-17", "close": 0.54, "volume": 63560.0}, {"date": "2022-08-18", "close": 0.53, "volume": 143756.0}, {"date": "2022-08-19", "close": 0.53, "volume": 119124.0}, {"date": "2022-08-22", "close": 0.5, "volume": 216100.0}, {"date": "2022-08-23", "close": 0.5, "volume": 147290.0}, {"date": "2022-08-24", "close": 0.5, "volume": 72430.0}, {"date": "2022-08-25", "close": 0.5, "volume": 105424.0}, {"date": "2022-08-26", "close": 0.49, "volume": 32535.0}, {"date": "2022-08-29", "close": 0.49, "volume": 448330.0}, {"date": "2022-08-30", "close": 0.5, "volume": 260436.0}, {"date": "2022-08-31", "close": 0.49, "volume": 10816.0}, {"date": "2022-09-01", "close": 0.46, "volume": 122736.0}, {"date": "2022-09-02", "close": 0.46, "volume": 37974.0}, {"date": "2022-09-05", "close": 0.48, "volume": 64505.0}, {"date": "2022-09-06", "close": 0.44, "volume": 104268.0}, {"date": "2022-09-07", "close": 0.45, "volume": 154225.0}, {"date": "2022-09-08", "close": 0.43, "volume": 15429.0}, {"date": "2022-09-09", "close": 0.45, "volume": 91030.0}, {"date": "2022-09-12", "close": 0.47, "volume": 44423.0}, {"date": "2022-09-13", "close": 0.47, "volume": 77798.0}, {"date": "2022-09-14", "close": 0.46, "volume": 32688.0}, {"date": "2022-09-15", "close": 0.47, "volume": 32852.0}, {"date": "2022-09-16", "close": 0.43, "volume": 82254.0}, {"date": "2022-09-19", "close": 0.45, "volume": 76210.0}, {"date": "2022-09-20", "close": 0.41, "volume": 56830.0}, {"date": "2022-09-21", "close": 0.43, "volume": 51710.0}, {"date": "2022-09-23", "close": 0.43, "volume": 1000.0}, {"date": "2022-09-26", "close": 0.39, "volume": 150519.0}, {"date": "2022-09-27", "close": 0.4, "volume": 172610.0}, {"date": "2022-09-28", "close": 0.4, "volume": 100364.0}, {"date": "2022-09-29", "close": 0.42, "volume": 34436.0}, {"date": "2022-09-30", "close": 0.42, "volume": 46388.0}, {"date": "2022-10-03", "close": 0.4, "volume": 15984.0}, {"date": "2022-10-04", "close": 0.44, "volume": 79768.0}, {"date": "2022-10-05", "close": 0.43, "volume": 10066.0}, {"date": "2022-10-06", "close": 0.44, "volume": 171012.0}, {"date": "2022-10-07", "close": 0.43, "volume": 89746.0}, {"date": "2022-10-10", "close": 0.45, "volume": 439.0}, {"date": "2022-10-11", "close": 0.43, "volume": 97659.0}, {"date": "2022-10-12", "close": 0.41, "volume": 38815.0}, {"date": "2022-10-13", "close": 0.42, "volume": 63920.0}, {"date": "2022-10-14", "close": 0.44, "volume": 46348.0}, {"date": "2022-10-17", "close": 0.42, "volume": 40299.0}, {"date": "2022-10-18", "close": 0.43, "volume": 59471.0}, {"date": "2022-10-19", "close": 0.43, "volume": 17422.0}, {"date": "2022-10-20", "close": 0.42, "volume": 78244.0}, {"date": "2022-10-21", "close": 0.42, "volume": 918631.0}, {"date": "2022-10-24", "close": 0.45, "volume": 83345.0}, {"date": "2022-10-25", "close": 0.45, "volume": 73844.0}, {"date": "2022-10-26", "close": 0.44, "volume": 19525.0}, {"date": "2022-10-27", "close": 0.46, "volume": 110106.0}, {"date": "2022-10-28", "close": 0.45, "volume": 43374.0}, {"date": "2022-10-31", "close": 0.44, "volume": 8627.0}, {"date": "2022-11-01", "close": 0.43, "volume": 96221.0}, {"date": "2022-11-02", "close": 0.42, "volume": 227662.0}, {"date": "2022-11-03", "close": 0.42, "volume": 202954.0}, {"date": "2022-11-04", "close": 0.42, "volume": 143028.0}, {"date": "2022-11-07", "close": 0.43, "volume": 232841.0}, {"date": "2022-11-08", "close": 0.44, "volume": 4048.0}, {"date": "2022-11-09", "close": 0.46, "volume": 315929.0}, {"date": "2022-11-10", "close": 0.48, "volume": 312389.0}, {"date": "2022-11-11", "close": 0.49, "volume": 304042.0}, {"date": "2022-11-14", "close": 0.48, "volume": 85225.0}, {"date": "2022-11-15", "close": 0.49, "volume": 165935.0}, {"date": "2022-11-16", "close": 0.48, "volume": 77516.0}, {"date": "2022-11-17", "close": 0.47, "volume": 94345.0}, {"date": "2022-11-18", "close": 0.45, "volume": 149797.0}, {"date": "2022-11-21", "close": 0.45, "volume": 79124.0}, {"date": "2022-11-22", "close": 0.46, "volume": 50887.0}, {"date": "2022-11-23", "close": 0.44, "volume": 221074.0}, {"date": "2022-11-24", "close": 0.42, "volume": 4498.0}, {"date": "2022-11-25", "close": 0.44, "volume": 135142.0}, {"date": "2022-11-28", "close": 0.43, "volume": 48579.0}, {"date": "2022-11-29", "close": 0.44, "volume": 38094.0}, {"date": "2022-11-30", "close": 0.42, "volume": 141872.0}, {"date": "2022-12-01", "close": 0.44, "volume": 522244.0}, {"date": "2022-12-02", "close": 0.49, "volume": 737359.0}, {"date": "2022-12-05", "close": 0.47, "volume": 91989.0}, {"date": "2022-12-06", "close": 0.48, "volume": 45745.0}, {"date": "2022-12-07", "close": 0.48, "volume": 13557.0}, {"date": "2022-12-08", "close": 0.48, "volume": 274040.0}, {"date": "2022-12-09", "close": 0.49, "volume": 79043.0}, {"date": "2022-12-12", "close": 0.475, "volume": 81480.0}, {"date": "2022-12-13", "close": 0.47, "volume": 50263.0}, {"date": "2022-12-14", "close": 0.49, "volume": 300818.0}, {"date": "2022-12-15", "close": 0.47, "volume": 60021.0}, {"date": "2022-12-16", "close": 0.45, "volume": 70185.0}, {"date": "2022-12-19", "close": 0.49, "volume": 36964.0}, {"date": "2022-12-20", "close": 0.46, "volume": 132690.0}, {"date": "2022-12-21", "close": 0.47, "volume": 454715.0}, {"date": "2022-12-22", "close": 0.47, "volume": 55035.0}, {"date": "2022-12-23", "close": 0.47, "volume": 125804.0}, {"date": "2022-12-28", "close": 0.48, "volume": 2956.0}, {"date": "2022-12-29", "close": 0.46, "volume": 89401.0}, {"date": "2022-12-30", "close": 0.46, "volume": 25000.0}, {"date": "2023-01-03", "close": 0.49, "volume": 48101.0}, {"date": "2023-01-04", "close": 0.48, "volume": 87708.0}, {"date": "2023-01-05", "close": 0.5, "volume": 331414.0}, {"date": "2023-01-06", "close": 0.52, "volume": 475402.0}, {"date": "2023-01-09", "close": 0.52, "volume": 255021.0}, {"date": "2023-01-10", "close": 0.5, "volume": 151657.0}, {"date": "2023-01-11", "close": 0.52, "volume": 169055.0}, {"date": "2023-01-12", "close": 0.56, "volume": 579757.0}, {"date": "2023-01-13", "close": 0.6, "volume": 797168.0}, {"date": "2023-01-16", "close": 0.64, "volume": 705635.0}, {"date": "2023-01-17", "close": 0.61, "volume": 221378.0}, {"date": "2023-01-18", "close": 0.57, "volume": 270373.0}, {"date": "2023-01-19", "close": 0.56, "volume": 129980.0}, {"date": "2023-01-20", "close": 0.58, "volume": 171400.0}, {"date": "2023-01-23", "close": 0.56, "volume": 218389.0}, {"date": "2023-01-24", "close": 0.57, "volume": 138006.0}, {"date": "2023-01-25", "close": 0.59, "volume": 140443.0}, {"date": "2023-01-27", "close": 0.59, "volume": 18092.0}, {"date": "2023-01-30", "close": 0.56, "volume": 157110.0}, {"date": "2023-01-31", "close": 0.55, "volume": 170536.0}, {"date": "2023-02-01", "close": 0.54, "volume": 126689.0}, {"date": "2023-02-02", "close": 0.56, "volume": 34875.0}, {"date": "2023-02-03", "close": 0.56, "volume": 22408.0}, {"date": "2023-02-06", "close": 0.53, "volume": 123010.0}, {"date": "2023-02-07", "close": 0.52, "volume": 223875.0}, {"date": "2023-02-08", "close": 0.52, "volume": 42358.0}, {"date": "2023-02-09", "close": 0.53, "volume": 19720.0}, {"date": "2023-02-10", "close": 0.52, "volume": 76375.0}, {"date": "2023-02-13", "close": 0.49, "volume": 276502.0}, {"date": "2023-02-14", "close": 0.5, "volume": 107929.0}, {"date": "2023-02-15", "close": 0.5, "volume": 71562.0}, {"date": "2023-02-16", "close": 0.49, "volume": 107305.0}, {"date": "2023-02-17", "close": 0.5, "volume": 35506.0}, {"date": "2023-02-20", "close": 0.48, "volume": 78985.0}, {"date": "2023-02-21", "close": 0.48, "volume": 47244.0}, {"date": "2023-02-22", "close": 0.47, "volume": 117645.0}, {"date": "2023-02-23", "close": 0.49, "volume": 32236.0}, {"date": "2023-02-24", "close": 0.5, "volume": 69486.0}, {"date": "2023-02-27", "close": 0.49, "volume": 237117.0}, {"date": "2023-02-28", "close": 0.49, "volume": 61561.0}, {"date": "2023-03-01", "close": 0.48, "volume": 112942.0}, {"date": "2023-03-02", "close": 0.48, "volume": 214500.0}, {"date": "2023-03-03", "close": 0.51, "volume": 104692.0}, {"date": "2023-03-06", "close": 0.53, "volume": 309552.0}, {"date": "2023-03-07", "close": 0.52, "volume": 117030.0}, {"date": "2023-03-08", "close": 0.51, "volume": 205593.0}, {"date": "2023-03-09", "close": 0.5, "volume": 38360.0}, {"date": "2023-03-10", "close": 0.46, "volume": 77055.0}, {"date": "2023-03-13", "close": 0.5, "volume": 64062.0}, {"date": "2023-03-14", "close": 0.49, "volume": 251985.0}, {"date": "2023-03-15", "close": 0.49, "volume": 7518.0}, {"date": "2023-03-16", "close": 0.5, "volume": 184867.0}, {"date": "2023-03-17", "close": 0.48, "volume": 94163.0}, {"date": "2023-03-20", "close": 0.49, "volume": 496176.0}, {"date": "2023-03-21", "close": 0.5, "volume": 152320.0}, {"date": "2023-03-22", "close": 0.5, "volume": 19602.0}, {"date": "2023-03-23", "close": 0.48, "volume": 91648.0}, {"date": "2023-03-24", "close": 0.51, "volume": 126767.0}, {"date": "2023-03-27", "close": 0.5, "volume": 94092.0}, {"date": "2023-03-28", "close": 0.5, "volume": 107856.0}, {"date": "2023-03-29", "close": 0.49, "volume": 86936.0}, {"date": "2023-03-30", "close": 0.5, "volume": 192044.0}, {"date": "2023-03-31", "close": 0.48, "volume": 95557.0}, {"date": "2023-04-05", "close": 0.51, "volume": 1048693.0}, {"date": "2023-04-06", "close": 0.5, "volume": 430542.0}, {"date": "2023-04-11", "close": 0.51, "volume": 199011.0}, {"date": "2023-04-12", "close": 0.53, "volume": 759533.0}, {"date": "2023-04-13", "close": 0.52, "volume": 596516.0}, {"date": "2023-04-14", "close": 0.54, "volume": 936122.0}, {"date": "2023-04-17", "close": 0.52, "volume": 323335.0}, {"date": "2023-04-18", "close": 0.53, "volume": 404606.0}, {"date": "2023-04-19", "close": 0.54, "volume": 171692.0}, {"date": "2023-04-20", "close": 0.53, "volume": 239058.0}, {"date": "2023-04-21", "close": 0.52, "volume": 422070.0}, {"date": "2023-04-24", "close": 0.52, "volume": 55201.0}, {"date": "2023-04-26", "close": 0.52, "volume": 85297.0}, {"date": "2023-04-27", "close": 0.5, "volume": 273257.0}, {"date": "2023-04-28", "close": 0.5, "volume": 238265.0}, {"date": "2023-05-01", "close": 0.5, "volume": 447832.0}, {"date": "2023-05-02", "close": 0.49, "volume": 67791.0}, {"date": "2023-05-03", "close": 0.515, "volume": 85865.0}, {"date": "2023-05-04", "close": 0.54, "volume": 564782.0}, {"date": "2023-05-05", "close": 0.53, "volume": 123406.0}, {"date": "2023-05-08", "close": 0.51, "volume": 179354.0}, {"date": "2023-05-09", "close": 0.5, "volume": 44024.0}, {"date": "2023-05-10", "close": 0.53, "volume": 221674.0}, {"date": "2023-05-11", "close": 0.52, "volume": 5314.0}, {"date": "2023-05-12", "close": 0.5, "volume": 161404.0}, {"date": "2023-05-15", "close": 0.51, "volume": 177930.0}, {"date": "2023-05-16", "close": 0.49, "volume": 32447.0}, {"date": "2023-05-17", "close": 0.49, "volume": 280922.0}, {"date": "2023-05-18", "close": 0.51, "volume": 116112.0}, {"date": "2023-05-19", "close": 0.49, "volume": 204010.0}, {"date": "2023-05-22", "close": 0.48, "volume": 132770.0}, {"date": "2023-05-23", "close": 0.48, "volume": 357607.0}, {"date": "2023-05-24", "close": 0.47, "volume": 211012.0}, {"date": "2023-05-25", "close": 0.45, "volume": 360081.0}, {"date": "2023-05-26", "close": 0.47, "volume": 1251821.0}, {"date": "2023-05-29", "close": 0.49, "volume": 214407.0}, {"date": "2023-05-30", "close": 0.5, "volume": 171221.0}, {"date": "2023-05-31", "close": 0.48, "volume": 128881.0}, {"date": "2023-06-01", "close": 0.5, "volume": 86246.0}, {"date": "2023-06-02", "close": 0.52, "volume": 240025.0}, {"date": "2023-06-05", "close": 0.52, "volume": 94225.0}, {"date": "2023-06-06", "close": 0.53, "volume": 259946.0}, {"date": "2023-06-07", "close": 0.54, "volume": 312468.0}, {"date": "2023-06-08", "close": 0.52, "volume": 234540.0}, {"date": "2023-06-09", "close": 0.52, "volume": 267801.0}, {"date": "2023-06-13", "close": 0.52, "volume": 126159.0}, {"date": "2023-06-14", "close": 0.51, "volume": 165646.0}, {"date": "2023-06-15", "close": 0.48, "volume": 332965.0}, {"date": "2023-06-16", "close": 0.49, "volume": 176038.0}, {"date": "2023-06-19", "close": 0.48, "volume": 73820.0}, {"date": "2023-06-20", "close": 0.49, "volume": 224015.0}, {"date": "2023-06-21", "close": 0.48, "volume": 173851.0}, {"date": "2023-06-22", "close": 0.48, "volume": 56148.0}, {"date": "2023-06-23", "close": 0.47, "volume": 234907.0}, {"date": "2023-06-26", "close": 0.46, "volume": 201663.0}, {"date": "2023-06-27", "close": 0.47, "volume": 114869.0}, {"date": "2023-06-28", "close": 0.46, "volume": 189959.0}, {"date": "2023-06-29", "close": 0.44, "volume": 561873.0}, {"date": "2023-06-30", "close": 0.46, "volume": 325061.0}, {"date": "2023-07-03", "close": 0.45, "volume": 74185.0}, {"date": "2023-07-04", "close": 0.46, "volume": 58042.0}, {"date": "2023-07-05", "close": 0.47, "volume": 19806.0}, {"date": "2023-07-06", "close": 0.45, "volume": 81684.0}, {"date": "2023-07-07", "close": 0.45, "volume": 136606.0}, {"date": "2023-07-10", "close": 0.43, "volume": 133311.0}, {"date": "2023-07-11", "close": 0.46, "volume": 150351.0}, {"date": "2023-07-12", "close": 0.44, "volume": 196745.0}, {"date": "2023-07-13", "close": 0.46, "volume": 219194.0}, {"date": "2023-07-14", "close": 0.44, "volume": 112782.0}, {"date": "2023-07-17", "close": 0.45, "volume": 96664.0}, {"date": "2023-07-18", "close": 0.45, "volume": 3869.0}, {"date": "2023-07-19", "close": 0.45, "volume": 231641.0}, {"date": "2023-07-20", "close": 0.44, "volume": 143450.0}, {"date": "2023-07-21", "close": 0.43, "volume": 63984.0}, {"date": "2023-07-24", "close": 0.42, "volume": 136561.0}, {"date": "2023-07-25", "close": 0.41, "volume": 184955.0}, {"date": "2023-07-26", "close": 0.42, "volume": 249806.0}, {"date": "2023-07-27", "close": 0.42, "volume": 557961.0}, {"date": "2023-07-28", "close": 0.41, "volume": 27430.0}, {"date": "2023-07-31", "close": 0.41, "volume": 250701.0}, {"date": "2023-08-01", "close": 0.42, "volume": 343052.0}, {"date": "2023-08-02", "close": 0.42, "volume": 58165.0}, {"date": "2023-08-03", "close": 0.42, "volume": 85344.0}, {"date": "2023-08-04", "close": 0.4, "volume": 226400.0}, {"date": "2023-08-07", "close": 0.4, "volume": 444717.0}, {"date": "2023-08-08", "close": 0.38, "volume": 477849.0}, {"date": "2023-08-09", "close": 0.39, "volume": 279662.0}, {"date": "2023-08-10", "close": 0.4, "volume": 185653.0}, {"date": "2023-08-11", "close": 0.39, "volume": 160908.0}, {"date": "2023-08-14", "close": 0.39, "volume": 465362.0}, {"date": "2023-08-15", "close": 0.37, "volume": 430464.0}, {"date": "2023-08-16", "close": 0.36, "volume": 251932.0}, {"date": "2023-08-17", "close": 0.35, "volume": 242386.0}, {"date": "2023-08-18", "close": 0.35, "volume": 976420.0}, {"date": "2023-08-21", "close": 0.33, "volume": 524731.0}, {"date": "2023-08-22", "close": 0.33, "volume": 693899.0}, {"date": "2023-08-23", "close": 0.36, "volume": 439952.0}, {"date": "2023-08-24", "close": 0.33, "volume": 456647.0}, {"date": "2023-08-25", "close": 0.33, "volume": 546441.0}, {"date": "2023-08-28", "close": 0.32, "volume": 224066.0}, {"date": "2023-08-29", "close": 0.34, "volume": 201451.0}, {"date": "2023-08-30", "close": 0.35, "volume": 343358.0}, {"date": "2023-08-31", "close": 0.35, "volume": 92628.0}, {"date": "2023-09-01", "close": 0.34, "volume": 185388.0}, {"date": "2023-09-04", "close": 0.37, "volume": 1286886.0}, {"date": "2023-09-05", "close": 0.38, "volume": 783588.0}, {"date": "2023-09-06", "close": 0.36, "volume": 322233.0}, {"date": "2023-09-07", "close": 0.35, "volume": 286280.0}, {"date": "2023-09-08", "close": 0.33, "volume": 115805.0}, {"date": "2023-09-11", "close": 0.34, "volume": 93287.0}, {"date": "2023-09-12", "close": 0.35, "volume": 168461.0}, {"date": "2023-09-13", "close": 0.33, "volume": 143486.0}, {"date": "2023-09-14", "close": 0.29, "volume": 2187985.0}, {"date": "2023-09-15", "close": 0.3, "volume": 739219.0}, {"date": "2023-09-18", "close": 0.34, "volume": 491126.0}, {"date": "2023-09-19", "close": 0.35, "volume": 452486.0}, {"date": "2023-09-20", "close": 0.34, "volume": 586979.0}, {"date": "2023-09-21", "close": 0.33, "volume": 31946.0}, {"date": "2023-09-22", "close": 0.33, "volume": 135490.0}, {"date": "2023-09-25", "close": 0.34, "volume": 197602.0}, {"date": "2023-09-26", "close": 0.33, "volume": 213762.0}, {"date": "2023-09-27", "close": 0.32, "volume": 331816.0}, {"date": "2023-09-28", "close": 0.32, "volume": 90135.0}, {"date": "2023-09-29", "close": 0.32, "volume": 112685.0}, {"date": "2023-10-02", "close": 0.3, "volume": 316839.0}, {"date": "2023-10-03", "close": 0.29, "volume": 474177.0}, {"date": "2023-10-04", "close": 0.28, "volume": 218989.0}, {"date": "2023-10-05", "close": 0.29, "volume": 162792.0}, {"date": "2023-10-06", "close": 0.28, "volume": 63430.0}, {"date": "2023-10-09", "close": 0.32, "volume": 273011.0}, {"date": "2023-10-10", "close": 0.3, "volume": 331859.0}, {"date": "2023-10-11", "close": 0.3, "volume": 65767.0}, {"date": "2023-10-12", "close": 0.305, "volume": 72435.0}, {"date": "2023-10-13", "close": 0.29, "volume": 133219.0}, {"date": "2023-10-16", "close": 0.29, "volume": 876440.0}, {"date": "2023-10-17", "close": 0.28, "volume": 307443.0}, {"date": "2023-10-18", "close": 0.3, "volume": 131098.0}, {"date": "2023-10-19", "close": 0.3, "volume": 215155.0}, {"date": "2023-10-20", "close": 0.31, "volume": 240582.0}, {"date": "2023-10-23", "close": 0.29, "volume": 395326.0}, {"date": "2023-10-24", "close": 0.3, "volume": 804454.0}, {"date": "2023-10-25", "close": 0.29, "volume": 254071.0}, {"date": "2023-10-26", "close": 0.28, "volume": 348012.0}, {"date": "2023-10-27", "close": 0.32, "volume": 2183386.0}, {"date": "2023-10-30", "close": 0.32, "volume": 467383.0}, {"date": "2023-10-31", "close": 0.29, "volume": 228443.0}, {"date": "2023-11-01", "close": 0.29, "volume": 528496.0}, {"date": "2023-11-02", "close": 0.29, "volume": 54009.0}, {"date": "2023-11-03", "close": 0.31, "volume": 247662.0}, {"date": "2023-11-06", "close": 0.31, "volume": 100208.0}, {"date": "2023-11-07", "close": 0.3, "volume": 182322.0}, {"date": "2023-11-08", "close": 0.29, "volume": 266943.0}, {"date": "2023-11-09", "close": 0.295, "volume": 76042.0}, {"date": "2023-11-10", "close": 0.3, "volume": 232281.0}, {"date": "2023-11-13", "close": 0.3, "volume": 331574.0}, {"date": "2023-11-14", "close": 0.3, "volume": 212924.0}, {"date": "2023-11-15", "close": 0.28, "volume": 145351.0}, {"date": "2023-11-16", "close": 0.29, "volume": 116536.0}, {"date": "2023-11-17", "close": 0.28, "volume": 201921.0}, {"date": "2023-11-20", "close": 0.28, "volume": 61008.0}, {"date": "2023-11-21", "close": 0.28, "volume": 620845.0}, {"date": "2023-11-22", "close": 0.28, "volume": 143115.0}, {"date": "2023-11-23", "close": 0.29, "volume": 332520.0}, {"date": "2023-11-24", "close": 0.29, "volume": 95000.0}, {"date": "2023-11-27", "close": 0.31, "volume": 974618.0}, {"date": "2023-11-28", "close": 0.32, "volume": 297223.0}, {"date": "2023-11-29", "close": 0.33, "volume": 898894.0}, {"date": "2023-11-30", "close": 0.33, "volume": 180436.0}, {"date": "2023-12-01", "close": 0.31, "volume": 207533.0}, {"date": "2023-12-04", "close": 0.34, "volume": 293035.0}, {"date": "2023-12-05", "close": 0.32, "volume": 147773.0}, {"date": "2023-12-06", "close": 0.33, "volume": 134131.0}, {"date": "2023-12-07", "close": 0.33, "volume": 16114.0}, {"date": "2023-12-08", "close": 0.33, "volume": 70710.0}, {"date": "2023-12-11", "close": 0.3, "volume": 189198.0}, {"date": "2023-12-12", "close": 0.32, "volume": 112297.0}, {"date": "2023-12-13", "close": 0.29, "volume": 180091.0}, {"date": "2023-12-14", "close": 0.31, "volume": 99813.0}, {"date": "2023-12-15", "close": 0.3, "volume": 298028.0}, {"date": "2023-12-18", "close": 0.31, "volume": 102305.0}, {"date": "2023-12-19", "close": 0.29, "volume": 180107.0}, {"date": "2023-12-20", "close": 0.29, "volume": 180109.0}, {"date": "2023-12-21", "close": 0.29, "volume": 29689.0}, {"date": "2023-12-22", "close": 0.29, "volume": 106838.0}, {"date": "2023-12-27", "close": 0.32, "volume": 43717.0}, {"date": "2023-12-28", "close": 0.32, "volume": 50086.0}, {"date": "2023-12-29", "close": 0.32, "volume": 108494.0}, {"date": "2024-01-02", "close": 0.3, "volume": 177557.0}, {"date": "2024-01-03", "close": 0.295, "volume": 82924.0}, {"date": "2024-01-04", "close": 0.3, "volume": 54149.0}, {"date": "2024-01-05", "close": 0.28, "volume": 818071.0}, {"date": "2024-01-08", "close": 0.29, "volume": 95899.0}, {"date": "2024-01-09", "close": 0.27, "volume": 308178.0}, {"date": "2024-01-10", "close": 0.26, "volume": 500401.0}, {"date": "2024-01-11", "close": 0.26, "volume": 189215.0}, {"date": "2024-01-12", "close": 0.28, "volume": 235659.0}, {"date": "2024-01-15", "close": 0.28, "volume": 91954.0}, {"date": "2024-01-16", "close": 0.28, "volume": 125878.0}, {"date": "2024-01-17", "close": 0.28, "volume": 109389.0}, {"date": "2024-01-18", "close": 0.26, "volume": 483992.0}, {"date": "2024-01-19", "close": 0.28, "volume": 137518.0}, {"date": "2024-01-22", "close": 0.27, "volume": 44804.0}, {"date": "2024-01-23", "close": 0.27, "volume": 169031.0}, {"date": "2024-01-24", "close": 0.26, "volume": 138467.0}, {"date": "2024-01-25", "close": 0.26, "volume": 269051.0}, {"date": "2024-01-29", "close": 0.28, "volume": 21092.0}, {"date": "2024-01-30", "close": 0.27, "volume": 97104.0}, {"date": "2024-01-31", "close": 0.27, "volume": 149893.0}, {"date": "2024-02-01", "close": 0.27, "volume": 481428.0}, {"date": "2024-02-02", "close": 0.26, "volume": 112577.0}, {"date": "2024-02-05", "close": 0.26, "volume": 174618.0}, {"date": "2024-02-06", "close": 0.26, "volume": 71874.0}, {"date": "2024-02-07", "close": 0.27, "volume": 143135.0}, {"date": "2024-02-08", "close": 0.27, "volume": 315455.0}, {"date": "2024-02-09", "close": 0.27, "volume": 163761.0}, {"date": "2024-02-12", "close": 0.26, "volume": 283258.0}, {"date": "2024-02-13", "close": 0.28, "volume": 446803.0}, {"date": "2024-02-14", "close": 0.26, "volume": 355235.0}, {"date": "2024-02-15", "close": 0.25, "volume": 667932.0}, {"date": "2024-02-16", "close": 0.26, "volume": 585213.0}, {"date": "2024-02-19", "close": 0.25, "volume": 473766.0}, {"date": "2024-02-20", "close": 0.24, "volume": 148296.0}, {"date": "2024-02-21", "close": 0.25, "volume": 258090.0}, {"date": "2024-02-22", "close": 0.24, "volume": 240754.0}, {"date": "2024-02-23", "close": 0.24, "volume": 330331.0}, {"date": "2024-02-26", "close": 0.23, "volume": 384392.0}, {"date": "2024-02-27", "close": 0.24, "volume": 442733.0}, {"date": "2024-02-28", "close": 0.24, "volume": 91366.0}, {"date": "2024-02-29", "close": 0.26, "volume": 309416.0}, {"date": "2024-03-01", "close": 0.27, "volume": 79426.0}, {"date": "2024-03-04", "close": 0.26, "volume": 118333.0}, {"date": "2024-03-05", "close": 0.28, "volume": 227539.0}, {"date": "2024-03-06", "close": 0.29, "volume": 265319.0}, {"date": "2024-03-07", "close": 0.29, "volume": 266732.0}, {"date": "2024-03-08", "close": 0.32, "volume": 421574.0}, {"date": "2024-03-11", "close": 0.33, "volume": 158209.0}, {"date": "2024-03-12", "close": 0.3, "volume": 113568.0}, {"date": "2024-03-13", "close": 0.3, "volume": 47450.0}, {"date": "2024-03-14", "close": 0.31, "volume": 173111.0}, {"date": "2024-03-15", "close": 0.32, "volume": 143512.0}, {"date": "2024-03-18", "close": 0.31, "volume": 189586.0}, {"date": "2024-03-19", "close": 0.31, "volume": 182160.0}, {"date": "2024-03-20", "close": 0.31, "volume": 80866.0}, {"date": "2024-03-21", "close": 0.31, "volume": 653179.0}, {"date": "2024-03-22", "close": 0.31, "volume": 257827.0}, {"date": "2024-03-25", "close": 0.32, "volume": 142855.0}, {"date": "2024-03-26", "close": 0.32, "volume": 215505.0}, {"date": "2024-03-27", "close": 0.32, "volume": 183547.0}, {"date": "2024-03-28", "close": 0.32, "volume": 149628.0}, {"date": "2024-04-02", "close": 0.35, "volume": 642754.0}, {"date": "2024-04-03", "close": 0.35, "volume": 490859.0}, {"date": "2024-04-04", "close": 0.35, "volume": 454200.0}, {"date": "2024-04-05", "close": 0.35, "volume": 86798.0}, {"date": "2024-04-08", "close": 0.35, "volume": 347055.0}, {"date": "2024-04-09", "close": 0.35, "volume": 206075.0}, {"date": "2024-04-10", "close": 0.34, "volume": 74372.0}, {"date": "2024-04-11", "close": 0.36, "volume": 561828.0}, {"date": "2024-04-12", "close": 0.34, "volume": 336747.0}, {"date": "2024-04-15", "close": 0.32, "volume": 218939.0}, {"date": "2024-04-16", "close": 0.32, "volume": 306091.0}, {"date": "2024-04-17", "close": 0.32, "volume": 233289.0}, {"date": "2024-04-18", "close": 0.32, "volume": 97183.0}, {"date": "2024-04-19", "close": 0.32, "volume": 528470.0}, {"date": "2024-04-22", "close": 0.31, "volume": 217798.0}, {"date": "2024-04-23", "close": 0.3, "volume": 163765.0}, {"date": "2024-04-24", "close": 0.3, "volume": 364234.0}, {"date": "2024-04-26", "close": 0.33, "volume": 140176.0}, {"date": "2024-04-29", "close": 0.29, "volume": 818827.0}, {"date": "2024-04-30", "close": 0.28, "volume": 193895.0}, {"date": "2024-05-01", "close": 0.27, "volume": 970139.0}, {"date": "2024-05-02", "close": 0.26, "volume": 106345.0}, {"date": "2024-05-03", "close": 0.27, "volume": 333726.0}, {"date": "2024-05-06", "close": 0.27, "volume": 404856.0}, {"date": "2024-05-07", "close": 0.27, "volume": 622142.0}, {"date": "2024-05-08", "close": 0.27, "volume": 185364.0}, {"date": "2024-05-09", "close": 0.26, "volume": 229921.0}, {"date": "2024-05-10", "close": 0.27, "volume": 50323.0}, {"date": "2024-05-13", "close": 0.27, "volume": 158420.0}, {"date": "2024-05-14", "close": 0.25, "volume": 1075052.0}, {"date": "2024-05-15", "close": 0.27, "volume": 1003745.0}, {"date": "2024-05-16", "close": 0.28, "volume": 450284.0}, {"date": "2024-05-17", "close": 0.26, "volume": 965066.0}, {"date": "2024-05-20", "close": 0.39, "volume": 4023733.0}, {"date": "2024-05-21", "close": 0.37, "volume": 1023257.0}, {"date": "2024-05-22", "close": 0.39, "volume": 680433.0}, {"date": "2024-05-23", "close": 0.37, "volume": 715871.0}, {"date": "2024-05-24", "close": 0.37, "volume": 393200.0}, {"date": "2024-05-27", "close": 0.38, "volume": 253362.0}, {"date": "2024-05-28", "close": 0.39, "volume": 155498.0}, {"date": "2024-05-29", "close": 0.37, "volume": 278909.0}, {"date": "2024-05-30", "close": 0.37, "volume": 316310.0}, {"date": "2024-05-31", "close": 0.35, "volume": 304062.0}, {"date": "2024-06-06", "close": 0.32, "volume": 891425.0}, {"date": "2024-06-07", "close": 0.39, "volume": 1662923.0}, {"date": "2024-06-11", "close": 0.36, "volume": 829810.0}, {"date": "2024-06-12", "close": 0.34, "volume": 458033.0}, {"date": "2024-06-13", "close": 0.36, "volume": 539291.0}, {"date": "2024-06-14", "close": 0.35, "volume": 579252.0}, {"date": "2024-06-17", "close": 0.35, "volume": 296972.0}, {"date": "2024-06-18", "close": 0.35, "volume": 384269.0}, {"date": "2024-06-19", "close": 0.37, "volume": 540438.0}, {"date": "2024-06-20", "close": 0.34, "volume": 476353.0}, {"date": "2024-06-21", "close": 0.36, "volume": 338950.0}, {"date": "2024-06-24", "close": 0.34, "volume": 662035.0}, {"date": "2024-06-25", "close": 0.36, "volume": 556488.0}, {"date": "2024-06-26", "close": 0.35, "volume": 814902.0}, {"date": "2024-06-27", "close": 0.33, "volume": 498230.0}, {"date": "2024-06-28", "close": 0.36, "volume": 435753.0}, {"date": "2024-07-01", "close": 0.35, "volume": 206489.0}, {"date": "2024-07-02", "close": 0.34, "volume": 564081.0}, {"date": "2024-07-03", "close": 0.33, "volume": 533887.0}, {"date": "2024-07-04", "close": 0.34, "volume": 307858.0}, {"date": "2024-07-05", "close": 0.33, "volume": 347103.0}, {"date": "2024-07-08", "close": 0.335, "volume": 66945.0}, {"date": "2024-07-09", "close": 0.34, "volume": 439117.0}, {"date": "2024-07-10", "close": 0.34, "volume": 114244.0}, {"date": "2024-07-11", "close": 0.34, "volume": 109556.0}, {"date": "2024-07-12", "close": 0.36, "volume": 1174179.0}, {"date": "2024-07-15", "close": 0.36, "volume": 294633.0}, {"date": "2024-07-16", "close": 0.39, "volume": 1024002.0}, {"date": "2024-07-17", "close": 0.42, "volume": 1096118.0}, {"date": "2024-07-18", "close": 0.41, "volume": 382998.0}, {"date": "2024-07-19", "close": 0.38, "volume": 395989.0}, {"date": "2024-07-22", "close": 0.39, "volume": 315498.0}, {"date": "2024-07-23", "close": 0.37, "volume": 220744.0}, {"date": "2024-07-24", "close": 0.36, "volume": 639136.0}, {"date": "2024-07-25", "close": 0.35, "volume": 560077.0}, {"date": "2024-07-26", "close": 0.35, "volume": 965134.0}, {"date": "2024-07-29", "close": 0.34, "volume": 62897.0}, {"date": "2024-07-30", "close": 0.33, "volume": 664538.0}, {"date": "2024-07-31", "close": 0.33, "volume": 237222.0}, {"date": "2024-08-01", "close": 0.32, "volume": 488165.0}, {"date": "2024-08-02", "close": 0.31, "volume": 1011428.0}, {"date": "2024-08-05", "close": 0.3, "volume": 1142875.0}, {"date": "2024-08-15", "close": 0.325, "volume": 359987.0}, {"date": "2024-08-16", "close": 0.33, "volume": 499370.0}, {"date": "2024-08-19", "close": 0.365, "volume": 986678.0}, {"date": "2024-08-20", "close": 0.37, "volume": 1230147.0}, {"date": "2024-08-21", "close": 0.365, "volume": 983566.0}, {"date": "2024-08-22", "close": 0.38, "volume": 598277.0}, {"date": "2024-08-23", "close": 0.365, "volume": 372250.0}, {"date": "2024-08-26", "close": 0.365, "volume": 245725.0}, {"date": "2024-08-27", "close": 0.375, "volume": 146578.0}, {"date": "2024-08-28", "close": 0.39, "volume": 853489.0}, {"date": "2024-08-29", "close": 0.385, "volume": 392589.0}, {"date": "2024-08-30", "close": 0.435, "volume": 1194737.0}, {"date": "2024-09-02", "close": 0.395, "volume": 1379195.0}, {"date": "2024-09-03", "close": 0.4, "volume": 710875.0}, {"date": "2024-09-04", "close": 0.39, "volume": 485700.0}, {"date": "2024-09-05", "close": 0.4, "volume": 162926.0}, {"date": "2024-09-06", "close": 0.395, "volume": 449412.0}, {"date": "2024-09-09", "close": 0.39, "volume": 526452.0}, {"date": "2024-09-10", "close": 0.39, "volume": 380972.0}, {"date": "2024-09-11", "close": 0.395, "volume": 644306.0}, {"date": "2024-09-12", "close": 0.4, "volume": 816465.0}, {"date": "2024-09-13", "close": 0.41, "volume": 467890.0}, {"date": "2024-09-16", "close": 0.425, "volume": 625843.0}, {"date": "2024-09-17", "close": 0.46, "volume": 1201749.0}, {"date": "2024-09-18", "close": 0.47, "volume": 417602.0}, {"date": "2024-09-19", "close": 0.43, "volume": 377885.0}, {"date": "2024-09-20", "close": 0.43, "volume": 145506.0}, {"date": "2024-09-23", "close": 0.45, "volume": 378079.0}, {"date": "2024-09-24", "close": 0.4375, "volume": 324784.0}, {"date": "2024-09-25", "close": 0.485, "volume": 2318338.0}, {"date": "2024-09-26", "close": 0.49, "volume": 1187593.0}, {"date": "2024-09-27", "close": 0.5, "volume": 908919.0}, {"date": "2024-09-30", "close": 0.475, "volume": 418781.0}, {"date": "2024-10-01", "close": 0.45, "volume": 815321.0}, {"date": "2024-10-02", "close": 0.44, "volume": 368861.0}, {"date": "2024-10-03", "close": 0.4525, "volume": 308403.0}, {"date": "2024-10-04", "close": 0.47, "volume": 272800.0}, {"date": "2024-10-07", "close": 0.46, "volume": 225067.0}, {"date": "2024-10-08", "close": 0.465, "volume": 565683.0}, {"date": "2024-10-09", "close": 0.495, "volume": 763559.0}, {"date": "2024-10-10", "close": 0.505, "volume": 943448.0}, {"date": "2024-10-11", "close": 0.515, "volume": 671175.0}, {"date": "2024-10-14", "close": 0.51, "volume": 539895.0}, {"date": "2024-10-15", "close": 0.515, "volume": 263834.0}, {"date": "2024-10-16", "close": 0.51, "volume": 590452.0}, {"date": "2024-10-17", "close": 0.54, "volume": 1220770.0}, {"date": "2024-10-18", "close": 0.55, "volume": 832632.0}, {"date": "2024-10-21", "close": 0.565, "volume": 1213163.0}, {"date": "2024-10-22", "close": 0.58, "volume": 421753.0}, {"date": "2024-10-23", "close": 0.59, "volume": 838392.0}, {"date": "2024-10-24", "close": 0.59, "volume": 959678.0}, {"date": "2024-10-25", "close": 0.62, "volume": 1272147.0}, {"date": "2024-10-28", "close": 0.58, "volume": 1777827.0}, {"date": "2024-10-29", "close": 0.585, "volume": 568946.0}, {"date": "2024-10-30", "close": 0.57, "volume": 760856.0}, {"date": "2024-10-31", "close": 0.555, "volume": 865018.0}, {"date": "2024-11-01", "close": 0.57, "volume": 174659.0}, {"date": "2024-11-04", "close": 0.56, "volume": 573405.0}, {"date": "2024-11-05", "close": 0.545, "volume": 462438.0}, {"date": "2024-11-06", "close": 0.51, "volume": 583366.0}, {"date": "2024-11-07", "close": 0.48, "volume": 804233.0}, {"date": "2024-11-08", "close": 0.5, "volume": 522422.0}, {"date": "2024-11-11", "close": 0.465, "volume": 665457.0}, {"date": "2024-11-12", "close": 0.445, "volume": 701110.0}, {"date": "2024-11-13", "close": 0.45, "volume": 284479.0}, {"date": "2024-11-14", "close": 0.425, "volume": 504664.0}, {"date": "2024-11-15", "close": 0.43, "volume": 629960.0}, {"date": "2024-11-18", "close": 0.43, "volume": 542947.0}, {"date": "2024-11-19", "close": 0.45, "volume": 376421.0}, {"date": "2024-11-20", "close": 0.44, "volume": 131031.0}, {"date": "2024-11-21", "close": 0.445, "volume": 214327.0}, {"date": "2024-11-22", "close": 0.45, "volume": 88503.0}, {"date": "2024-11-25", "close": 0.43, "volume": 202567.0}, {"date": "2024-11-26", "close": 0.43, "volume": 358920.0}, {"date": "2024-11-27", "close": 0.43, "volume": 301474.0}, {"date": "2024-11-28", "close": 0.42, "volume": 159395.0}, {"date": "2024-11-29", "close": 0.42, "volume": 455804.0}, {"date": "2024-12-02", "close": 0.41, "volume": 64596.0}, {"date": "2024-12-03", "close": 0.41, "volume": 58309.0}, {"date": "2024-12-04", "close": 0.405, "volume": 272398.0}, {"date": "2024-12-05", "close": 0.405, "volume": 427976.0}, {"date": "2024-12-06", "close": 0.41, "volume": 170331.0}, {"date": "2024-12-09", "close": 0.4, "volume": 436180.0}, {"date": "2024-12-10", "close": 0.43, "volume": 247678.0}, {"date": "2024-12-11", "close": 0.47, "volume": 414984.0}, {"date": "2024-12-12", "close": 0.49, "volume": 739772.0}, {"date": "2024-12-13", "close": 0.47, "volume": 289535.0}, {"date": "2024-12-16", "close": 0.445, "volume": 355749.0}, {"date": "2024-12-17", "close": 0.465, "volume": 216648.0}, {"date": "2024-12-18", "close": 0.445, "volume": 216707.0}, {"date": "2024-12-19", "close": 0.41, "volume": 526607.0}, {"date": "2024-12-20", "close": 0.425, "volume": 210419.0}, {"date": "2024-12-23", "close": 0.41, "volume": 28200.0}, {"date": "2024-12-24", "close": 0.41, "volume": 159143.0}, {"date": "2024-12-27", "close": 0.42, "volume": 46197.0}, {"date": "2024-12-30", "close": 0.405, "volume": 70339.0}, {"date": "2024-12-31", "close": 0.42, "volume": 1300670.0}, {"date": "2025-01-02", "close": 0.42, "volume": 184127.0}, {"date": "2025-01-03", "close": 0.435, "volume": 261421.0}, {"date": "2025-01-06", "close": 0.425, "volume": 181256.0}, {"date": "2025-01-07", "close": 0.43, "volume": 63429.0}, {"date": "2025-01-08", "close": 0.445, "volume": 165324.0}, {"date": "2025-01-09", "close": 0.435, "volume": 184920.0}, {"date": "2025-01-10", "close": 0.425, "volume": 159205.0}, {"date": "2025-01-13", "close": 0.43, "volume": 85805.0}, {"date": "2025-01-14", "close": 0.4, "volume": 649025.0}, {"date": "2025-01-15", "close": 0.435, "volume": 85771.0}, {"date": "2025-01-16", "close": 0.425, "volume": 56410.0}, {"date": "2025-01-17", "close": 0.425, "volume": 120492.0}, {"date": "2025-01-20", "close": 0.415, "volume": 424882.0}, {"date": "2025-01-21", "close": 0.42, "volume": 735436.0}, {"date": "2025-01-22", "close": 0.45, "volume": 388407.0}, {"date": "2025-01-23", "close": 0.43, "volume": 262810.0}, {"date": "2025-01-24", "close": 0.44, "volume": 234559.0}, {"date": "2025-01-28", "close": 0.44, "volume": 464968.0}, {"date": "2025-01-29", "close": 0.44, "volume": 229693.0}, {"date": "2025-01-30", "close": 0.445, "volume": 206269.0}, {"date": "2025-01-31", "close": 0.47, "volume": 1098660.0}, {"date": "2025-02-03", "close": 0.465, "volume": 517531.0}, {"date": "2025-02-04", "close": 0.495, "volume": 348767.0}, {"date": "2025-02-05", "close": 0.47, "volume": 702430.0}, {"date": "2025-02-06", "close": 0.48, "volume": 301049.0}, {"date": "2025-02-07", "close": 0.475, "volume": 599948.0}, {"date": "2025-02-10", "close": 0.47, "volume": 175999.0}, {"date": "2025-02-11", "close": 0.46, "volume": 377264.0}, {"date": "2025-02-12", "close": 0.475, "volume": 211910.0}, {"date": "2025-02-13", "close": 0.475, "volume": 70884.0}, {"date": "2025-02-14", "close": 0.46, "volume": 134763.0}, {"date": "2025-02-17", "close": 0.465, "volume": 304591.0}, {"date": "2025-02-18", "close": 0.47, "volume": 277588.0}, {"date": "2025-02-19", "close": 0.465, "volume": 217164.0}, {"date": "2025-02-20", "close": 0.47, "volume": 201474.0}, {"date": "2025-02-21", "close": 0.47, "volume": 216129.0}, {"date": "2025-02-24", "close": 0.45, "volume": 292867.0}, {"date": "2025-02-25", "close": 0.455, "volume": 72599.0}, {"date": "2025-02-26", "close": 0.46, "volume": 1040628.0}, {"date": "2025-02-27", "close": 0.45, "volume": 694360.0}, {"date": "2025-02-28", "close": 0.45, "volume": 186393.0}, {"date": "2025-03-03", "close": 0.465, "volume": 302339.0}, {"date": "2025-03-04", "close": 0.46, "volume": 114178.0}, {"date": "2025-03-05", "close": 0.47, "volume": 276838.0}, {"date": "2025-03-06", "close": 0.485, "volume": 1053899.0}, {"date": "2025-03-07", "close": 0.5, "volume": 1066351.0}, {"date": "2025-03-10", "close": 0.49, "volume": 246129.0}, {"date": "2025-03-11", "close": 0.48, "volume": 321922.0}, {"date": "2025-03-12", "close": 0.485, "volume": 215001.0}, {"date": "2025-03-13", "close": 0.53, "volume": 1211097.0}, {"date": "2025-03-14", "close": 0.53, "volume": 583717.0}, {"date": "2025-03-17", "close": 0.55, "volume": 1470160.0}, {"date": "2025-03-18", "close": 0.545, "volume": 802145.0}, {"date": "2025-03-19", "close": 0.55, "volume": 566212.0}, {"date": "2025-03-20", "close": 0.545, "volume": 330425.0}, {"date": "2025-03-21", "close": 0.53, "volume": 381238.0}, {"date": "2025-03-24", "close": 0.525, "volume": 215990.0}, {"date": "2025-03-25", "close": 0.53, "volume": 598769.0}, {"date": "2025-03-26", "close": 0.53, "volume": 173266.0}, {"date": "2025-03-27", "close": 0.55, "volume": 231385.0}, {"date": "2025-03-28", "close": 0.56, "volume": 1133774.0}, {"date": "2025-03-31", "close": 0.55, "volume": 707615.0}, {"date": "2025-04-01", "close": 0.565, "volume": 404194.0}, {"date": "2025-04-02", "close": 0.54, "volume": 798053.0}, {"date": "2025-04-03", "close": 0.53, "volume": 750297.0}, {"date": "2025-04-04", "close": 0.54, "volume": 460117.0}, {"date": "2025-04-07", "close": 0.445, "volume": 1267472.0}, {"date": "2025-04-08", "close": 0.5, "volume": 910706.0}, {"date": "2025-04-09", "close": 0.49, "volume": 981651.0}, {"date": "2025-04-10", "close": 0.52, "volume": 2127235.0}, {"date": "2025-04-11", "close": 0.54, "volume": 689853.0}, {"date": "2025-04-14", "close": 0.545, "volume": 806823.0}, {"date": "2025-04-15", "close": 0.55, "volume": 655181.0}, {"date": "2025-04-16", "close": 0.55, "volume": 466015.0}, {"date": "2025-04-17", "close": 0.55, "volume": 1228310.0}, {"date": "2025-04-22", "close": 0.56, "volume": 1539700.0}, {"date": "2025-04-23", "close": 0.52, "volume": 1193242.0}, {"date": "2025-04-24", "close": 0.525, "volume": 718185.0}, {"date": "2025-04-28", "close": 0.5, "volume": 2281475.0}, {"date": "2025-04-29", "close": 0.53, "volume": 366975.0}, {"date": "2025-04-30", "close": 0.515, "volume": 447779.0}, {"date": "2025-05-01", "close": 0.53, "volume": 286405.0}, {"date": "2025-05-02", "close": 0.525, "volume": 321192.0}, {"date": "2025-05-05", "close": 0.56, "volume": 509212.0}, {"date": "2025-05-06", "close": 0.56, "volume": 2319559.0}, {"date": "2025-05-07", "close": 0.61, "volume": 1577086.0}, {"date": "2025-05-08", "close": 0.635, "volume": 1553976.0}, {"date": "2025-05-09", "close": 0.645, "volume": 768617.0}, {"date": "2025-05-12", "close": 0.68, "volume": 933296.0}, {"date": "2025-05-13", "close": 0.63, "volume": 1526899.0}, {"date": "2025-05-14", "close": 0.665, "volume": 1147669.0}, {"date": "2025-05-15", "close": 0.6, "volume": 341490.0}, {"date": "2025-05-16", "close": 0.61, "volume": 379567.0}, {"date": "2025-05-19", "close": 0.6, "volume": 201773.0}, {"date": "2025-05-20", "close": 0.59, "volume": 319155.0}, {"date": "2025-05-21", "close": 0.605, "volume": 383962.0}, {"date": "2025-05-22", "close": 0.63, "volume": 356223.0}, {"date": "2025-05-23", "close": 0.61, "volume": 288502.0}, {"date": "2025-05-26", "close": 0.62, "volume": 103861.0}, {"date": "2025-05-27", "close": 0.62, "volume": 199135.0}, {"date": "2025-05-28", "close": 0.62, "volume": 412632.0}, {"date": "2025-05-29", "close": 0.645, "volume": 512298.0}, {"date": "2025-05-30", "close": 0.65, "volume": 433566.0}, {"date": "2025-06-02", "close": 0.69, "volume": 871861.0}, {"date": "2025-06-03", "close": 0.695, "volume": 907328.0}, {"date": "2025-06-04", "close": 0.685, "volume": 380280.0}, {"date": "2025-06-05", "close": 0.68, "volume": 470847.0}, {"date": "2025-06-06", "close": 0.65, "volume": 352585.0}, {"date": "2025-06-10", "close": 0.705, "volume": 907067.0}, {"date": "2025-06-11", "close": 0.725, "volume": 542421.0}, {"date": "2025-06-12", "close": 0.755, "volume": 916393.0}, {"date": "2025-06-13", "close": 0.74, "volume": 709818.0}, {"date": "2025-06-16", "close": 0.71, "volume": 557366.0}, {"date": "2025-06-17", "close": 0.71, "volume": 135760.0}, {"date": "2025-06-18", "close": 0.7, "volume": 308498.0}, {"date": "2025-06-19", "close": 0.71, "volume": 285505.0}, {"date": "2025-06-20", "close": 0.71, "volume": 232067.0}, {"date": "2025-06-23", "close": 0.725, "volume": 541951.0}, {"date": "2025-06-24", "close": 0.76, "volume": 699697.0}, {"date": "2025-06-25", "close": 0.745, "volume": 256522.0}, {"date": "2025-06-26", "close": 0.755, "volume": 773813.0}, {"date": "2025-06-27", "close": 0.765, "volume": 1433953.0}, {"date": "2025-06-30", "close": 0.64, "volume": 2927483.0}, {"date": "2025-07-01", "close": 0.715, "volume": 1915038.0}, {"date": "2025-07-02", "close": 0.73, "volume": 1017103.0}, {"date": "2025-07-03", "close": 0.68, "volume": 2109699.0}, {"date": "2025-07-04", "close": 0.635, "volume": 1645427.0}, {"date": "2025-07-07", "close": 0.615, "volume": 1096471.0}, {"date": "2025-07-10", "close": 0.58, "volume": 2621939.0}, {"date": "2025-07-11", "close": 0.59, "volume": 755778.0}, {"date": "2025-07-14", "close": 0.595, "volume": 1090682.0}, {"date": "2025-07-15", "close": 0.585, "volume": 1226408.0}, {"date": "2025-07-16", "close": 0.58, "volume": 694409.0}, {"date": "2025-07-17", "close": 0.575, "volume": 684063.0}, {"date": "2025-07-18", "close": 0.575, "volume": 767381.0}, {"date": "2025-07-21", "close": 0.5675, "volume": 629710.0}, {"date": "2025-07-22", "close": 0.595, "volume": 1204051.0}, {"date": "2025-07-23", "close": 0.61, "volume": 425571.0}, {"date": "2025-07-24", "close": 0.595, "volume": 579482.0}, {"date": "2025-07-25", "close": 0.575, "volume": 590358.0}, {"date": "2025-07-28", "close": 0.56, "volume": 672605.0}, {"date": "2025-07-29", "close": 0.555, "volume": 459317.0}, {"date": "2025-07-30", "close": 0.56, "volume": 917582.0}, {"date": "2025-07-31", "close": 0.545, "volume": 982584.0}, {"date": "2025-08-01", "close": 0.535, "volume": 728047.0}, {"date": "2025-08-04", "close": 0.55, "volume": 1030517.0}, {"date": "2025-08-05", "close": 0.58, "volume": 1045000.0}, {"date": "2025-08-06", "close": 0.59, "volume": 1046987.0}, {"date": "2025-08-07", "close": 0.61, "volume": 935342.0}, {"date": "2025-08-08", "close": 0.605, "volume": 422210.0}, {"date": "2025-08-11", "close": 0.605, "volume": 241698.0}, {"date": "2025-08-12", "close": 0.61, "volume": 258823.0}, {"date": "2025-08-13", "close": 0.615, "volume": 414364.0}, {"date": "2025-08-14", "close": 0.605, "volume": 255819.0}, {"date": "2025-08-15", "close": 0.615, "volume": 703468.0}, {"date": "2025-08-18", "close": 0.635, "volume": 996161.0}, {"date": "2025-08-19", "close": 0.605, "volume": 110193.0}, {"date": "2025-08-21", "close": 0.73, "volume": 3750645.0}, {"date": "2025-08-22", "close": 0.7, "volume": 1365382.0}, {"date": "2025-08-25", "close": 0.735, "volume": 842949.0}, {"date": "2025-08-26", "close": 0.75, "volume": 1471039.0}, {"date": "2025-08-27", "close": 0.875, "volume": 3407917.0}, {"date": "2025-08-28", "close": 0.81, "volume": 1828954.0}, {"date": "2025-08-29", "close": 0.85, "volume": 1353213.0}, {"date": "2025-09-01", "close": 0.91, "volume": 1062006.0}, {"date": "2025-09-02", "close": 0.925, "volume": 1180347.0}, {"date": "2025-09-03", "close": 0.91, "volume": 1426761.0}, {"date": "2025-09-04", "close": 0.83, "volume": 1407273.0}, {"date": "2025-09-05", "close": 0.865, "volume": 330453.0}, {"date": "2025-09-08", "close": 0.88, "volume": 487973.0}, {"date": "2025-09-09", "close": 0.89, "volume": 489682.0}, {"date": "2025-09-10", "close": 0.9, "volume": 408973.0}, {"date": "2025-09-11", "close": 0.93, "volume": 957301.0}, {"date": "2025-09-12", "close": 0.94, "volume": 1047391.0}, {"date": "2025-09-15", "close": 0.935, "volume": 1050889.0}, {"date": "2025-09-16", "close": 0.965, "volume": 1566657.0}, {"date": "2025-09-17", "close": 0.94, "volume": 376349.0}, {"date": "2025-09-18", "close": 0.94, "volume": 253015.0}, {"date": "2025-09-19", "close": 0.93, "volume": 904264.0}, {"date": "2025-09-22", "close": 0.93, "volume": 3199586.0}, {"date": "2025-09-23", "close": 0.975, "volume": 1003695.0}, {"date": "2025-09-24", "close": 0.94, "volume": 1225160.0}, {"date": "2025-09-25", "close": 0.985, "volume": 1786226.0}, {"date": "2025-09-26", "close": 1.025, "volume": 1818723.0}, {"date": "2025-09-29", "close": 1.04, "volume": 1290866.0}, {"date": "2025-09-30", "close": 1.03, "volume": 448620.0}, {"date": "2025-10-01", "close": 0.99, "volume": 1103543.0}, {"date": "2025-10-02", "close": 1.01, "volume": 676861.0}, {"date": "2025-10-03", "close": 0.96, "volume": 897804.0}, {"date": "2025-10-06", "close": 0.985, "volume": 1291826.0}, {"date": "2025-10-07", "close": 0.93, "volume": 1079517.0}, {"date": "2025-10-08", "close": 0.96, "volume": 948101.0}, {"date": "2025-10-09", "close": 0.95, "volume": 323197.0}, {"date": "2025-10-10", "close": 0.895, "volume": 5235311.0}, {"date": "2025-10-13", "close": 0.92, "volume": 1261698.0}, {"date": "2025-10-14", "close": 0.935, "volume": 652075.0}, {"date": "2025-10-15", "close": 0.96, "volume": 520976.0}, {"date": "2025-10-16", "close": 0.96, "volume": 872729.0}, {"date": "2025-10-17", "close": 0.925, "volume": 1014230.0}, {"date": "2025-10-20", "close": 0.885, "volume": 799987.0}, {"date": "2025-10-21", "close": 0.9, "volume": 491749.0}, {"date": "2025-10-22", "close": 0.84, "volume": 1057476.0}, {"date": "2025-10-23", "close": 0.845, "volume": 961732.0}, {"date": "2025-10-24", "close": 0.84, "volume": 501193.0}, {"date": "2025-10-27", "close": 0.79, "volume": 546231.0}, {"date": "2025-10-28", "close": 0.735, "volume": 1210120.0}, {"date": "2025-10-29", "close": 0.75, "volume": 1128395.0}, {"date": "2025-10-30", "close": 0.755, "volume": 1469266.0}, {"date": "2025-10-31", "close": 0.78, "volume": 737714.0}, {"date": "2025-11-03", "close": 0.78, "volume": 454208.0}, {"date": "2025-11-04", "close": 0.775, "volume": 547457.0}, {"date": "2025-11-05", "close": 0.77, "volume": 505155.0}, {"date": "2025-11-06", "close": 0.81, "volume": 355000.0}, {"date": "2025-11-07", "close": 0.78, "volume": 187250.0}, {"date": "2025-11-10", "close": 0.805, "volume": 536903.0}, {"date": "2025-11-11", "close": 0.815, "volume": 681975.0}, {"date": "2025-11-12", "close": 0.8, "volume": 243354.0}, {"date": "2025-11-13", "close": 0.815, "volume": 290977.0}, {"date": "2025-11-14", "close": 0.88, "volume": 999721.0}, {"date": "2025-11-19", "close": 0.81, "volume": 735759.0}, {"date": "2025-11-20", "close": 0.825, "volume": 482975.0}, {"date": "2025-11-21", "close": 0.78, "volume": 891080.0}, {"date": "2025-11-24", "close": 0.775, "volume": 1040077.0}, {"date": "2025-11-25", "close": 0.86, "volume": 783610.0}, {"date": "2025-11-26", "close": 0.84, "volume": 483547.0}, {"date": "2025-11-27", "close": 0.86, "volume": 907230.0}, {"date": "2025-11-28", "close": 0.87, "volume": 393486.0}, {"date": "2025-12-01", "close": 0.9, "volume": 75893.0}, {"date": "2025-12-02", "close": 0.865, "volume": 788195.0}, {"date": "2025-12-03", "close": 0.9, "volume": 796540.0}, {"date": "2025-12-04", "close": 0.915, "volume": 1264763.0}, {"date": "2025-12-05", "close": 0.945, "volume": 1760585.0}, {"date": "2025-12-08", "close": 0.93, "volume": 1674683.0}, {"date": "2025-12-09", "close": 0.915, "volume": 963850.0}, {"date": "2025-12-10", "close": 0.96, "volume": 3132670.0}, {"date": "2025-12-11", "close": 0.945, "volume": 300336.0}, {"date": "2025-12-12", "close": 1.0, "volume": 1367783.0}, {"date": "2025-12-15", "close": 1.04, "volume": 1395299.0}, {"date": "2025-12-16", "close": 1.04, "volume": 1034343.0}, {"date": "2025-12-17", "close": 1.125, "volume": 1301828.0}, {"date": "2025-12-18", "close": 1.175, "volume": 2456799.0}, {"date": "2025-12-19", "close": 1.17, "volume": 1054356.0}, {"date": "2025-12-22", "close": 1.22, "volume": 1092512.0}, {"date": "2025-12-23", "close": 1.175, "volume": 2580635.0}, {"date": "2025-12-24", "close": 1.16, "volume": 992447.0}, {"date": "2025-12-29", "close": 1.14, "volume": 864027.0}, {"date": "2025-12-30", "close": 1.135, "volume": 921761.0}, {"date": "2025-12-31", "close": 1.1, "volume": 431945.0}, {"date": "2026-01-02", "close": 1.125, "volume": 593794.0}, {"date": "2026-01-05", "close": 1.135, "volume": 866679.0}, {"date": "2026-01-06", "close": 1.115, "volume": 529554.0}, {"date": "2026-01-07", "close": 1.085, "volume": 410795.0}, {"date": "2026-01-08", "close": 1.065, "volume": 469525.0}, {"date": "2026-01-09", "close": 1.01, "volume": 1093253.0}, {"date": "2026-01-12", "close": 1.05, "volume": 656425.0}, {"date": "2026-01-13", "close": 1.045, "volume": 3215232.0}, {"date": "2026-01-14", "close": 1.045, "volume": 918132.0}, {"date": "2026-01-15", "close": 1.05, "volume": 724689.0}, {"date": "2026-01-16", "close": 1.09, "volume": 870162.0}, {"date": "2026-01-19", "close": 1.12, "volume": 735187.0}, {"date": "2026-01-20", "close": 1.19, "volume": 2816209.0}, {"date": "2026-01-21", "close": 1.3, "volume": 5339851.0}, {"date": "2026-01-22", "close": 1.235, "volume": 2187545.0}, {"date": "2026-01-23", "close": 1.26, "volume": 789799.0}, {"date": "2026-01-27", "close": 1.195, "volume": 820881.0}, {"date": "2026-01-28", "close": 1.265, "volume": 581815.0}, {"date": "2026-01-29", "close": 1.27, "volume": 1181292.0}, {"date": "2026-01-30", "close": 1.14, "volume": 1814597.0}, {"date": "2026-02-02", "close": 1.09, "volume": 2430248.0}, {"date": "2026-02-03", "close": 1.115, "volume": 660569.0}, {"date": "2026-02-04", "close": 1.145, "volume": 527309.0}, {"date": "2026-02-05", "close": 1.06, "volume": 722060.0}, {"date": "2026-02-06", "close": 1.015, "volume": 3238680.0}, {"date": "2026-02-09", "close": 1.065, "volume": 652713.0}, {"date": "2026-02-10", "close": 1.08, "volume": 258364.0}, {"date": "2026-02-11", "close": 1.1, "volume": 306895.0}, {"date": "2026-02-12", "close": 1.055, "volume": 329946.0}, {"date": "2026-02-13", "close": 1.01, "volume": 1743959.0}, {"date": "2026-02-16", "close": 1.015, "volume": 693200.0}, {"date": "2026-02-17", "close": 1.015, "volume": 421928.0}, {"date": "2026-02-18", "close": 1.015, "volume": 307409.0}, {"date": "2026-02-19", "close": 1.045, "volume": 411534.0}, {"date": "2026-02-20", "close": 1.06, "volume": 1171027.0}, {"date": "2026-02-23", "close": 1.15, "volume": 1040094.0}, {"date": "2026-02-24", "close": 1.105, "volume": 626292.0}, {"date": "2026-02-25", "close": 1.09, "volume": 1755404.0}, {"date": "2026-02-26", "close": 1.11, "volume": 294460.0}, {"date": "2026-02-27", "close": 1.12, "volume": 655393.0}, {"date": "2026-03-02", "close": 1.16, "volume": 1045506.0}, {"date": "2026-03-03", "close": 1.17, "volume": 468152.0}, {"date": "2026-03-04", "close": 1.175, "volume": 1626577.0}, {"date": "2026-03-05", "close": 1.215, "volume": 502929.0}, {"date": "2026-03-06", "close": 1.175, "volume": 409697.0}, {"date": "2026-03-09", "close": 1.115, "volume": 1357050.0}, {"date": "2026-03-10", "close": 1.16, "volume": 251177.0}, {"date": "2026-03-11", "close": 1.15, "volume": 37281851.0}, {"date": "2026-03-12", "close": 1.105, "volume": 401582.0}, {"date": "2026-03-13", "close": 1.14, "volume": 912138.0}, {"date": "2026-03-16", "close": 1.065, "volume": 1556261.0}, {"date": "2026-03-17", "close": 1.075, "volume": 725385.0}, {"date": "2026-03-18", "close": 1.0, "volume": 1510043.0}, {"date": "2026-03-19", "close": 0.94, "volume": 1543609.0}, {"date": "2026-03-20", "close": 0.85, "volume": 1273781.0}, {"date": "2026-03-23", "close": 0.75, "volume": 2203059.0}, {"date": "2026-03-24", "close": 0.81, "volume": 1041261.0}, {"date": "2026-03-25", "close": 0.89, "volume": 681634.0}, {"date": "2026-03-26", "close": 0.835, "volume": 551664.0}, {"date": "2026-03-27", "close": 0.82, "volume": 496534.0}, {"date": "2026-03-30", "close": 0.82, "volume": 727600.0}, {"date": "2026-03-31", "close": 0.855, "volume": 203168.0}, {"date": "2026-04-01", "close": 0.89, "volume": 394459.0}, {"date": "2026-04-02", "close": 0.905, "volume": 1260483.0}, {"date": "2026-04-07", "close": 0.89, "volume": 1032117.0}, {"date": "2026-04-08", "close": 0.99, "volume": 818502.0}, {"date": "2026-04-09", "close": 0.99, "volume": 569123.0}, {"date": "2026-04-10", "close": 0.97, "volume": 298244.0}, {"date": "2026-04-13", "close": 0.94, "volume": 668049.0}, {"date": "2026-04-14", "close": 0.975, "volume": 252763.0}, {"date": "2026-04-15", "close": 1.035, "volume": 494980.0}, {"date": "2026-04-16", "close": 1.03, "volume": 406868.0}, {"date": "2026-04-17", "close": 0.98, "volume": 490823.0}, {"date": "2026-04-20", "close": 0.98, "volume": 206379.0}, {"date": "2026-04-21", "close": 0.985, "volume": 416037.0}, {"date": "2026-04-22", "close": 0.99, "volume": 651989.0}, {"date": "2026-04-23", "close": 0.985, "volume": 886759.0}, {"date": "2026-04-24", "close": 0.95, "volume": 390621.0}, {"date": "2026-04-27", "close": 0.965, "volume": 163729.0}, {"date": "2026-04-28", "close": 0.925, "volume": 822649.0}, {"date": "2026-04-29", "close": 0.94, "volume": 227474.0}, {"date": "2026-04-30", "close": 0.905, "volume": 719484.0}, {"date": "2026-05-01", "close": 0.91, "volume": 153898.0}, {"date": "2026-05-04", "close": 0.93, "volume": 217304.0}, {"date": "2026-05-05", "close": 0.9, "volume": 619741.0}, {"date": "2026-05-06", "close": 0.94, "volume": 508324.0}, {"date": "2026-05-07", "close": 0.97, "volume": 526823.0}, {"date": "2026-05-08", "close": 0.985, "volume": 250105.0}, {"date": "2026-05-11", "close": 0.91, "volume": 940110.0}, {"date": "2026-05-12", "close": 0.915, "volume": 388216.0}, {"date": "2026-05-13", "close": 0.905, "volume": 558688.0}, {"date": "2026-05-14", "close": 0.895, "volume": 859173.0}, {"date": "2026-05-15", "close": 0.845, "volume": 617304.0}, {"date": "2026-05-18", "close": 0.82, "volume": 497440.0}, {"date": "2026-05-19", "close": 0.815, "volume": 484255.0}, {"date": "2026-05-20", "close": 0.78, "volume": 718229.0}, {"date": "2026-05-21", "close": 0.805, "volume": 235298.0}, {"date": "2026-05-22", "close": 0.815, "volume": 50893.0}, {"date": "2026-05-25", "close": 0.83, "volume": 4238238.0}, {"date": "2026-05-26", "close": 0.855, "volume": 351324.0}, {"date": "2026-05-27", "close": 0.86, "volume": 429384.0}, {"date": "2026-05-28", "close": 0.815, "volume": 810479.0}, {"date": "2026-05-29", "close": 0.855, "volume": 461911.0}, {"date": "2026-06-01", "close": 0.85, "volume": 229999.0}, {"date": "2026-06-02", "close": 0.855, "volume": 227818.0}, {"date": "2026-06-03", "close": 0.83, "volume": 318881.0}, {"date": "2026-06-04", "close": 0.86, "volume": 510819.0}, {"date": "2026-06-05", "close": 0.84, "volume": 1362167.0}, {"date": "2026-06-09", "close": 0.795, "volume": 328104.0}, {"date": "2026-06-10", "close": 0.78, "volume": 775416.0}, {"date": "2026-06-11", "close": 0.775, "volume": 578998.0}, {"date": "2026-06-12", "close": 0.82, "volume": 297793.0}, {"date": "2026-06-15", "close": 0.87, "volume": 638605.0}, {"date": "2026-06-16", "close": 0.89, "volume": 208244.0}, {"date": "2026-06-17", "close": 0.94, "volume": 774124.0}, {"date": "2026-06-18", "close": 0.895, "volume": 423969.0}, {"date": "2026-06-19", "close": 0.84, "volume": 305663.0}, {"date": "2026-06-22", "close": 0.83, "volume": 579409.0}, {"date": "2026-06-23", "close": 0.8, "volume": 238870.0}, {"date": "2026-06-24", "close": 0.82, "volume": 264757.0}, {"date": "2026-06-25", "close": 0.8, "volume": 423126.0}, {"date": "2026-06-26", "close": 0.805, "volume": 213290.0}, {"date": "2026-06-29", "close": 0.81, "volume": 269951.0}, {"date": "2026-06-30", "close": 0.79, "volume": 731168.0}, {"date": "2026-07-01", "close": 0.785, "volume": 237492.0}, {"date": "2026-07-02", "close": 0.855, "volume": 251377.0}, {"date": "2026-07-03", "close": 0.85, "volume": 691936.0}, {"date": "2026-07-06", "close": 0.915, "volume": 593568.0}, {"date": "2026-07-07", "close": 0.865, "volume": 132380.0}, {"date": "2026-07-08", "close": 0.855, "volume": 200645.0}, {"date": "2026-07-09", "close": 0.825, "volume": 290182.0}, {"date": "2026-07-10", "close": 0.845, "volume": 321632.0}, {"date": "2026-07-13", "close": 0.835, "volume": 346836.0}, {"date": "2026-07-14", "close": 0.85, "volume": 201976.0}, {"date": "2026-07-15", "close": 0.855, "volume": 195053.0}, {"date": "2026-07-16", "close": 0.87, "volume": 432722.0}, {"date": "2026-07-17", "close": 0.825, "volume": 1006900.0}, {"date": "2026-07-20", "close": 0.8, "volume": 445646.0}, {"date": "2026-07-21", "close": 0.805, "volume": 545980.0}, {"date": "2026-07-22", "close": 0.805, "volume": 332967.0}, {"date": "2026-07-23", "close": 0.88, "volume": 527764.0}, {"date": "2026-07-24", "close": 0.87, "volume": 386338.0}, {"date": "2026-07-27", "close": 0.895, "volume": 728611.0}, {"date": "2026-07-28", "close": 0.845, "volume": 974242.0}, {"date": "2026-07-29", "close": 0.86, "volume": 317640.0}, {"date": "2026-07-30", "close": 0.85, "volume": 358292.0}, {"date": "2026-07-31", "close": 0.855, "volume": 438288.0}, {"date": "2026-08-03", "close": 0.84, "volume": 163945.0}, {"date": "2026-08-04", "close": 0.85, "volume": 480125.0}, {"date": "2026-08-05", "close": 0.87, "volume": 431978.0}, {"date": "2026-08-06", "close": 0.935, "volume": 904978.0}, {"date": "2026-08-07", "close": 1.005, "volume": 950779.0}, {"date": "2026-08-10", "close": 1.065, "volume": 1521718.0}, {"date": "2026-08-11", "close": 1.065, "volume": 1040028.0}, {"date": "2026-08-12", "close": 1.1, "volume": 1090346.0}, {"date": "2026-08-13", "close": 1.08, "volume": 316090.0}, {"date": "2026-08-14", "close": 1.065, "volume": 264559.0}, {"date": "2026-08-18", "close": 1.325, "volume": 26735465.0}, {"date": "2026-08-19", "close": 1.285, "volume": 9173876.0}, {"date": "2026-08-20", "close": 1.4, "volume": 19479940.0}, {"date": "2026-08-21", "close": 1.48, "volume": 8905400.0}, {"date": "2026-08-24", "close": 1.45, "volume": 5202769.0}, {"date": "2026-08-25", "close": 1.44, "volume": 2164847.0}, {"date": "2026-08-26", "close": 1.42, "volume": 3023913.0}, {"date": "2026-08-27", "close": 1.42, "volume": 3242457.0}, {"date": "2026-08-28", "close": 1.47, "volume": 6767315.0}, {"date": "2026-08-31", "close": 1.445, "volume": 3077359.0}, {"date": "2026-09-01", "close": 1.37, "volume": 2776757.0}, {"date": "2026-09-02", "close": 1.34, "volume": 1913028.0}, {"date": "2026-09-03", "close": 1.405, "volume": 3212816.0}, {"date": "2026-09-04", "close": 1.425, "volume": 2002051.0}, {"date": "2026-09-07", "close": 1.405, "volume": 1538058.0}, {"date": "2026-09-08", "close": 1.41, "volume": 2171830.0}, {"date": "2026-09-09", "close": 1.4, "volume": 2486599.0}, {"date": "2026-09-10", "close": 1.42, "volume": 1743000.0}, {"date": "2026-09-11", "close": 1.38, "volume": 1956085.0}, {"date": "2026-09-14", "close": 1.39, "volume": 1884068.0}, {"date": "2026-09-15", "close": 1.355, "volume": 3457908.0}, {"date": "2026-09-16", "close": 1.35, "volume": 1955017.0}, {"date": "2026-09-17", "close": 1.32, "volume": 1769063.0}, {"date": "2026-09-18", "close": 1.335, "volume": 9164735.0}], "refreshing": true}