{"ticker": "AVM", "overview": {"name": "Advance Metals 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": "AVM", "has_prices": true, "as_of": "2026-09-18", "last": 0.058, "prev_close": 0.054, "change": 0.0040000000000000036, "change_pct": 0.07407407407407414, "session_volume": 1823011.0, "vwap_5": 0.05535461709114646, "vwap_20": 0.06246641182050885, "vwap_60": 0.06514033452469288, "vwap_250": 0.10854296146476408, "high_52w": 0.185, "low_52w": 0.054, "avg_volume_20": 2014914.95, "sessions": 400, "market_cap": {"value": 26209936.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03112042", "src": "ASX", "ticker": "AVM", "cik": "", "company": "Advance Metals Limited", "company_raw": "Advance Metals Limited", "who": "Tribeca Investment Partners Pty Ltd", "who_key": "Tribeca Investment Partners Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tribeca Investment Partners Pty Ltd is no longer a substantial holder of AVM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112042", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Tribeca Investment Partners Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112042-2A1684949", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sanderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bird", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sykes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bird", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sykes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Bird", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-02", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-02", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-02", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/avm", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/avm", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/avm", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/avm", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/avm", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/avm", "needs_ocr": 0}], "directors": [{"name": "S Bird", "first_seen": "2013-06-02", "last_seen": "2013-06-02", "status": "past", "notices": 1}, {"name": "R Anthon", "first_seen": "2013-06-02", "last_seen": "2013-06-02", "status": "past", "notices": 1}, {"name": "G Hill", "first_seen": "2013-06-02", "last_seen": "2013-06-02", "status": "past", "notices": 1}, {"name": "Sykes", "first_seen": "2021-11-05", "last_seen": "2022-06-06", "status": "past", "notices": 2}, {"name": "Sanderson", "first_seen": "2022-06-06", "last_seen": "2022-06-06", "status": "past", "notices": 1}, {"name": "Middleton", "first_seen": "2022-06-06", "last_seen": "2022-06-06", "status": "past", "notices": 1}, {"name": "Hill", "first_seen": "2021-11-05", "last_seen": "2022-06-06", "status": "past", "notices": 2}, {"name": "Bird", "first_seen": "2021-11-05", "last_seen": "2022-06-06", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156432-2A1707508"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141451-2A1700274"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Application for quotation of securities - AVM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141440-2A1700271"}, {"date": "2026-09-21", "form": "Progress Report", "title": "Further High Grade Silver at Gavilanes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137915-2A1698279"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134777-2A1696803"}], "performance": {"ticker": "AVM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-20", "close": 78.763094535, "volume": 1824.0}, {"date": "2007-12-21", "close": 73.681604565, "volume": 16873.0}, {"date": "2007-12-24", "close": 73.681604565, "volume": 8620.0}, {"date": "2007-12-27", "close": 71.14085958, "volume": 2019.0}, {"date": "2007-12-28", "close": 74.52851956, "volume": 1004.0}, {"date": "2007-12-31", "close": 74.52851956, "volume": 118.0}, {"date": "2008-01-03", "close": 72.83468957, "volume": 443.0}, {"date": "2008-01-04", "close": 73.681604565, "volume": 917.0}, {"date": "2008-01-07", "close": 71.14085958, "volume": 1063.0}, {"date": "2008-01-08", "close": 68.600114595, "volume": 1181.0}, {"date": "2008-01-09", "close": 75.375434555, "volume": 1873.0}, {"date": "2008-01-10", "close": 76.22234955, "volume": 1319.0}, {"date": "2008-01-11", "close": 75.375434555, "volume": 298.0}, {"date": "2008-01-14", "close": 69.44702959, "volume": 1151.0}, {"date": "2008-01-15", "close": 68.600114595, "volume": 959.0}, {"date": "2008-01-16", "close": 68.600114595, "volume": 627.0}, {"date": "2008-01-17", "close": 71.14085958, "volume": 1771.0}, {"date": "2008-01-18", "close": 67.7531996, "volume": 1904.0}, {"date": "2008-01-21", "close": 63.518624625, "volume": 266.0}, {"date": "2008-01-22", "close": 47.42723972, "volume": 177.0}, {"date": "2008-01-23", "close": 50.8148997, "volume": 2465.0}, {"date": "2008-01-24", "close": 54.20255968, "volume": 1683.0}, {"date": "2008-01-25", "close": 63.518624625, "volume": 177.0}, {"date": "2008-01-29", "close": 66.05936961, "volume": 2866.0}, {"date": "2008-01-30", "close": 54.20255968, "volume": 1328.0}, {"date": "2008-02-01", "close": 55.89638967, "volume": 1653.0}, {"date": "2008-02-04", "close": 53.355644685, "volume": 236.0}, {"date": "2008-02-05", "close": 50.8148997, "volume": 501.0}, {"date": "2008-02-06", "close": 50.8148997, "volume": 226.0}, {"date": "2008-02-07", "close": 49.12106971, "volume": 118.0}, {"date": "2008-02-08", "close": 47.42723972, "volume": 716.0}, {"date": "2008-02-11", "close": 50.8148997, "volume": 927.0}, {"date": "2008-02-12", "close": 45.73340973, "volume": 2432.0}, {"date": "2008-02-13", "close": 50.8148997, "volume": 254.0}, {"date": "2008-02-14", "close": 50.8148997, "volume": 2094.0}, {"date": "2008-02-15", "close": 49.12106971, "volume": 512.0}, {"date": "2008-02-18", "close": 49.967984705, "volume": 1151.0}, {"date": "2008-02-19", "close": 49.12106971, "volume": 295.0}, {"date": "2008-02-20", "close": 47.42723972, "volume": 12.0}, {"date": "2008-02-22", "close": 47.42723972, "volume": 2243.0}, {"date": "2008-02-25", "close": 49.12106971, "volume": 1335.0}, {"date": "2008-02-26", "close": 49.12106971, "volume": 382.0}, {"date": "2008-02-27", "close": 49.12106971, "volume": 1602.0}, {"date": "2008-02-28", "close": 52.50872969, "volume": 2062.0}, {"date": "2008-02-29", "close": 50.8148997, "volume": 254.0}, {"date": "2008-03-03", "close": 50.8148997, "volume": 1053.0}, {"date": "2008-03-04", "close": 48.274154715, "volume": 1594.0}, {"date": "2008-03-05", "close": 50.8148997, "volume": 1023.0}, {"date": "2008-03-06", "close": 50.8148997, "volume": 679.0}, {"date": "2008-03-07", "close": 49.12106971, "volume": 590.0}, {"date": "2008-03-10", "close": 44.886494735, "volume": 844.0}, {"date": "2008-03-11", "close": 44.03957974, "volume": 1898.0}, {"date": "2008-03-12", "close": 44.886494735, "volume": 936.0}, {"date": "2008-03-13", "close": 44.03957974, "volume": 1503.0}, {"date": "2008-03-14", "close": 44.886494735, "volume": 1449.0}, {"date": "2008-03-17", "close": 40.65191976, "volume": 354.0}, {"date": "2008-03-18", "close": 42.34574975, "volume": 708.0}, {"date": "2008-03-19", "close": 39.805004765, "volume": 3309.0}, {"date": "2008-03-20", "close": 44.886494735, "volume": 5025.0}, {"date": "2008-03-25", "close": 42.34574975, "volume": 1339.0}, {"date": "2008-03-26", "close": 42.34574975, "volume": 2243.0}, {"date": "2008-03-27", "close": 38.95808977, "volume": 2952.0}, {"date": "2008-03-28", "close": 40.65191976, "volume": 4381.0}, {"date": "2008-03-31", "close": 38.111174775, "volume": 5842.0}, {"date": "2008-04-01", "close": 38.111174775, "volume": 4215.0}, {"date": "2008-04-02", "close": 38.111174775, "volume": 1033.0}, {"date": "2008-04-03", "close": 37.26425978, "volume": 1486.0}, {"date": "2008-04-04", "close": 37.26425978, "volume": 886.0}, {"date": "2008-04-07", "close": 42.34574975, "volume": 1702.0}, {"date": "2008-04-08", "close": 42.34574975, "volume": 177.0}, {"date": "2008-04-09", "close": 42.34574975, "volume": 962.0}, {"date": "2008-04-10", "close": 41.498834755, "volume": 236.0}, {"date": "2008-04-11", "close": 44.03957974, "volume": 445.0}, {"date": "2008-04-14", "close": 37.26425978, "volume": 2686.0}, {"date": "2008-04-15", "close": 36.417344785, "volume": 295.0}, {"date": "2008-04-16", "close": 42.34574975, "volume": 738.0}, {"date": "2008-04-17", "close": 42.34574975, "volume": 443.0}, {"date": "2008-04-18", "close": 42.34574975, "volume": 118.0}, {"date": "2008-04-21", "close": 42.34574975, "volume": 118.0}, {"date": "2008-04-23", "close": 38.95808977, "volume": 177.0}, {"date": "2008-04-24", "close": 38.95808977, "volume": 443.0}, {"date": "2008-04-28", "close": 35.57042979, "volume": 382.0}, {"date": "2008-04-29", "close": 37.26425978, "volume": 264.0}, {"date": "2008-05-01", "close": 30.48893982, "volume": 295.0}, {"date": "2008-05-02", "close": 33.8765998, "volume": 366.0}, {"date": "2008-05-07", "close": 35.57042979, "volume": 30.0}, {"date": "2008-05-08", "close": 38.95808977, "volume": 254.0}, {"date": "2008-05-09", "close": 35.57042979, "volume": 313.0}, {"date": "2008-05-12", "close": 34.723514795, "volume": 236.0}, {"date": "2008-05-13", "close": 33.8765998, "volume": 968.0}, {"date": "2008-05-14", "close": 33.029684805, "volume": 596.0}, {"date": "2008-05-15", "close": 33.8765998, "volume": 546.0}, {"date": "2008-05-16", "close": 32.18276981, "volume": 817.0}, {"date": "2008-05-19", "close": 33.8765998, "volume": 679.0}, {"date": "2008-05-20", "close": 35.57042979, "volume": 942.0}, {"date": "2008-05-21", "close": 33.8765998, "volume": 32.0}, {"date": "2008-05-22", "close": 31.335854815, "volume": 370.0}, {"date": "2008-05-23", "close": 31.335854815, "volume": 226.0}, {"date": "2008-05-26", "close": 28.79510983, "volume": 945.0}, {"date": "2008-05-28", "close": 30.48893982, "volume": 224.0}, {"date": "2008-05-29", "close": 33.8765998, "volume": 446.0}, {"date": "2008-05-30", "close": 33.8765998, "volume": 628.0}, {"date": "2008-06-02", "close": 33.8765998, "volume": 1533.0}, {"date": "2008-06-03", "close": 33.8765998, "volume": 903.0}, {"date": "2008-06-04", "close": 33.8765998, "volume": 89.0}, {"date": "2008-06-05", "close": 35.57042979, "volume": 451.0}, {"date": "2008-06-06", "close": 33.8765998, "volume": 369.0}, {"date": "2008-06-11", "close": 33.8765998, "volume": 1567.0}, {"date": "2008-06-12", "close": 30.48893982, "volume": 413.0}, {"date": "2008-06-13", "close": 32.18276981, "volume": 314.0}, {"date": "2008-06-16", "close": 27.948194835, "volume": 706.0}, {"date": "2008-06-17", "close": 27.10127984, "volume": 641.0}, {"date": "2008-06-18", "close": 28.79510983, "volume": 942.0}, {"date": "2008-06-19", "close": 28.79510983, "volume": 1181.0}, {"date": "2008-06-20", "close": 32.18276981, "volume": 147.0}, {"date": "2008-06-23", "close": 33.029684805, "volume": 152.0}, {"date": "2008-06-24", "close": 27.10127984, "volume": 3837.0}, {"date": "2008-06-25", "close": 27.10127984, "volume": 1476.0}, {"date": "2008-06-26", "close": 27.10127984, "volume": 1349.0}, {"date": "2008-06-27", "close": 25.40744985, "volume": 561.0}, {"date": "2008-06-30", "close": 26.254364845, "volume": 2155.0}, {"date": "2008-07-01", "close": 25.40744985, "volume": 753.0}, {"date": "2008-07-03", "close": 25.40744985, "volume": 886.0}, {"date": "2008-07-04", "close": 27.948194835, "volume": 767.0}, {"date": "2008-07-07", "close": 25.40744985, "volume": 1565.0}, {"date": "2008-07-09", "close": 25.40744985, "volume": 89.0}, {"date": "2008-07-15", "close": 24.560534855, "volume": 971.0}, {"date": "2008-07-16", "close": 23.71361986, "volume": 1012.0}, {"date": "2008-07-18", "close": 23.71361986, "volume": 83.0}, {"date": "2008-07-22", "close": 22.866704865, "volume": 1181.0}, {"date": "2008-07-23", "close": 22.866704865, "volume": 236.0}, {"date": "2008-07-24", "close": 23.71361986, "volume": 289.0}, {"date": "2008-07-25", "close": 21.172874875, "volume": 856.0}, {"date": "2008-07-29", "close": 20.32595988, "volume": 738.0}, {"date": "2008-07-30", "close": 21.172874875, "volume": 708.0}, {"date": "2008-07-31", "close": 22.01978987, "volume": 517.0}, {"date": "2008-08-01", "close": 21.172874875, "volume": 590.0}, {"date": "2008-08-05", "close": 22.866704865, "volume": 118.0}, {"date": "2008-08-06", "close": 25.40744985, "volume": 1464.0}, {"date": "2008-08-07", "close": 25.40744985, "volume": 2597.0}, {"date": "2008-08-08", "close": 23.71361986, "volume": 177.0}, {"date": "2008-08-11", "close": 22.01978987, "volume": 463.0}, {"date": "2008-08-12", "close": 22.01978987, "volume": 689.0}, {"date": "2008-08-13", "close": 21.172874875, "volume": 293.0}, {"date": "2008-08-14", "close": 21.172874875, "volume": 101.0}, {"date": "2008-08-18", "close": 20.32595988, "volume": 1293.0}, {"date": "2008-08-19", "close": 20.32595988, "volume": 233.0}, {"date": "2008-08-20", "close": 20.32595988, "volume": 207.0}, {"date": "2008-08-22", "close": 20.32595988, "volume": 590.0}, {"date": "2008-08-26", "close": 18.63212989, "volume": 118.0}, {"date": "2008-08-27", "close": 20.32595988, "volume": 1181.0}, {"date": "2008-08-28", "close": 18.63212989, "volume": 295.0}, {"date": "2008-08-29", "close": 16.9382999, "volume": 1086.0}, {"date": "2008-09-02", "close": 15.24446991, "volume": 773.0}, {"date": "2008-09-03", "close": 16.9382999, "volume": 584.0}, {"date": "2008-09-04", "close": 16.9382999, "volume": 5945.0}, {"date": "2008-09-05", "close": 16.599533902, "volume": 605.0}, {"date": "2008-09-08", "close": 21.172874875, "volume": 1136.0}, {"date": "2008-09-09", "close": 17.785214895, "volume": 708.0}, {"date": "2008-09-10", "close": 17.785214895, "volume": 1219.0}, {"date": "2008-09-11", "close": 17.785214895, "volume": 590.0}, {"date": "2008-09-12", "close": 17.785214895, "volume": 59.0}, {"date": "2008-09-16", "close": 16.9382999, "volume": 679.0}, {"date": "2008-09-17", "close": 17.785214895, "volume": 708.0}, {"date": "2008-09-19", "close": 17.785214895, "volume": 596.0}, {"date": "2008-09-22", "close": 16.9382999, "volume": 777.0}, {"date": "2008-09-25", "close": 16.9382999, "volume": 2598.0}, {"date": "2008-09-26", "close": 16.091384905, "volume": 1139.0}, {"date": "2008-09-29", "close": 16.091384905, "volume": 71.0}, {"date": "2008-09-30", "close": 16.9382999, "volume": 1411.0}, {"date": "2008-10-01", "close": 16.091384905, "volume": 767.0}, {"date": "2008-10-02", "close": 16.768916901, "volume": 298.0}, {"date": "2008-10-06", "close": 15.583235908, "volume": 1535.0}, {"date": "2008-10-07", "close": 16.9382999, "volume": 708.0}, {"date": "2008-10-08", "close": 12.703724925, "volume": 1181.0}, {"date": "2008-10-10", "close": 11.85680993, "volume": 590.0}, {"date": "2008-10-14", "close": 11.85680993, "volume": 1225.0}, {"date": "2008-10-15", "close": 11.179277934, "volume": 1821.0}, {"date": "2008-10-16", "close": 11.179277934, "volume": 103.0}, {"date": "2008-10-20", "close": 11.179277934, "volume": 1352.0}, {"date": "2008-10-21", "close": 8.46914995, "volume": 886.0}, {"date": "2008-10-22", "close": 10.501745938, "volume": 1269.0}, {"date": "2008-10-23", "close": 10.840511936, "volume": 118.0}, {"date": "2008-10-24", "close": 10.16297994, "volume": 1311.0}, {"date": "2008-10-27", "close": 10.671128937, "volume": 1057.0}, {"date": "2008-10-28", "close": 10.840511936, "volume": 1004.0}, {"date": "2008-10-29", "close": 11.687426931, "volume": 2387.0}, {"date": "2008-10-30", "close": 11.518043932, "volume": 337.0}, {"date": "2008-11-03", "close": 12.703724925, "volume": 334.0}, {"date": "2008-11-04", "close": 13.55063992, "volume": 207.0}, {"date": "2008-11-05", "close": 13.55063992, "volume": 295.0}, {"date": "2008-11-06", "close": 13.55063992, "volume": 59.0}, {"date": "2008-11-07", "close": 12.364958927, "volume": 148.0}, {"date": "2008-11-10", "close": 15.583235908, "volume": 65.0}, {"date": "2008-11-11", "close": 12.703724925, "volume": 1771.0}, {"date": "2008-11-12", "close": 11.85680993, "volume": 118.0}, {"date": "2008-11-17", "close": 11.518043932, "volume": 590.0}, {"date": "2008-11-18", "close": 9.316064945, "volume": 590.0}, {"date": "2008-11-19", "close": 9.316064945, "volume": 118.0}, {"date": "2008-11-20", "close": 9.316064945, "volume": 71.0}, {"date": "2008-11-21", "close": 9.824213942, "volume": 880.0}, {"date": "2008-11-27", "close": 10.16297994, "volume": 590.0}, {"date": "2008-12-02", "close": 11.85680993, "volume": 389.0}, {"date": "2008-12-03", "close": 11.85680993, "volume": 443.0}, {"date": "2008-12-04", "close": 11.85680993, "volume": 210.0}, {"date": "2008-12-05", "close": 11.85680993, "volume": 24.0}, {"date": "2008-12-10", "close": 11.009894935, "volume": 420.0}, {"date": "2008-12-11", "close": 12.703724925, "volume": 2627.0}, {"date": "2008-12-15", "close": 15.075086911, "volume": 3300.0}, {"date": "2008-12-16", "close": 15.075086911, "volume": 30.0}, {"date": "2008-12-17", "close": 12.703724925, "volume": 3743.0}, {"date": "2008-12-18", "close": 12.703724925, "volume": 5532.0}, {"date": "2008-12-19", "close": 11.85680993, "volume": 527.0}, {"date": "2008-12-29", "close": 11.348660933, "volume": 475.0}, {"date": "2009-01-02", "close": 11.348660933, "volume": 115.0}, {"date": "2009-01-05", "close": 10.332362939, "volume": 174.0}, {"date": "2009-01-06", "close": 12.703724925, "volume": 401.0}, {"date": "2009-01-22", "close": 12.703724925, "volume": 201.0}, {"date": "2009-01-27", "close": 10.671128937, "volume": 590.0}, {"date": "2009-01-29", "close": 11.009894935, "volume": 1181.0}, {"date": "2009-01-30", "close": 11.179277934, "volume": 118.0}, {"date": "2009-02-06", "close": 11.518043932, "volume": 177.0}, {"date": "2009-02-09", "close": 10.16297994, "volume": 1077.0}, {"date": "2009-02-10", "close": 10.671128937, "volume": 901.0}, {"date": "2009-02-11", "close": 11.009894935, "volume": 915.0}, {"date": "2009-02-12", "close": 11.009894935, "volume": 266.0}, {"date": "2009-02-18", "close": 11.009894935, "volume": 142.0}, {"date": "2009-02-24", "close": 11.009894935, "volume": 153.0}, {"date": "2009-02-27", "close": 11.009894935, "volume": 177.0}, {"date": "2009-03-04", "close": 11.009894935, "volume": 236.0}, {"date": "2009-03-06", "close": 11.009894935, "volume": 118.0}, {"date": "2009-03-12", "close": 11.009894935, "volume": 236.0}, {"date": "2009-03-13", "close": 11.009894935, "volume": 1187.0}, {"date": "2009-03-16", "close": 11.85680993, "volume": 567.0}, {"date": "2009-03-19", "close": 11.85680993, "volume": 118.0}, {"date": "2009-03-30", "close": 11.85680993, "volume": 590.0}, {"date": "2009-04-01", "close": 11.85680993, "volume": 634.0}, {"date": "2009-04-02", "close": 11.85680993, "volume": 547.0}, {"date": "2009-04-03", "close": 11.348660933, "volume": 1408.0}, {"date": "2009-04-06", "close": 11.85680993, "volume": 1070.0}, {"date": "2009-04-08", "close": 11.85680993, "volume": 71.0}, {"date": "2009-04-09", "close": 11.85680993, "volume": 269.0}, {"date": "2009-04-23", "close": 12.873107924, "volume": 177.0}, {"date": "2009-04-24", "close": 15.24446991, "volume": 797.0}, {"date": "2009-04-28", "close": 16.768916901, "volume": 272.0}, {"date": "2009-05-01", "close": 16.768916901, "volume": 177.0}, {"date": "2009-05-04", "close": 14.397554915, "volume": 295.0}, {"date": "2009-05-06", "close": 13.889405918, "volume": 531.0}, {"date": "2009-05-07", "close": 16.9382999, "volume": 1653.0}, {"date": "2009-06-03", "close": 16.9382999, "volume": 206.0}, {"date": "2009-06-04", "close": 20.32595988, "volume": 915.0}, {"date": "2009-06-09", "close": 20.32595988, "volume": 148.0}, {"date": "2009-06-10", "close": 20.32595988, "volume": 590.0}, {"date": "2009-06-12", "close": 18.63212989, "volume": 590.0}, {"date": "2009-06-15", "close": 16.9382999, "volume": 843.0}, {"date": "2009-06-16", "close": 20.32595988, "volume": 1301.0}, {"date": "2009-06-17", "close": 18.63212989, "volume": 1045.0}, {"date": "2009-06-18", "close": 16.091384905, "volume": 384.0}, {"date": "2009-06-19", "close": 16.091384905, "volume": 1446.0}, {"date": "2009-06-23", "close": 15.24446991, "volume": 1736.0}, {"date": "2009-06-26", "close": 14.058788917, "volume": 708.0}, {"date": "2009-06-29", "close": 14.058788917, "volume": 476.0}, {"date": "2009-06-30", "close": 14.736320913, "volume": 1624.0}, {"date": "2009-07-03", "close": 14.397554915, "volume": 865.0}, {"date": "2009-07-13", "close": 16.9382999, "volume": 1579.0}, {"date": "2009-07-14", "close": 19.479044885, "volume": 1860.0}, {"date": "2009-07-15", "close": 19.479044885, "volume": 1246.0}, {"date": "2009-07-16", "close": 18.63212989, "volume": 549.0}, {"date": "2009-07-17", "close": 18.63212989, "volume": 418.0}, {"date": "2009-07-20", "close": 17.785214895, "volume": 1411.0}, {"date": "2009-07-21", "close": 17.785214895, "volume": 236.0}, {"date": "2009-07-22", "close": 16.9382999, "volume": 1709.0}, {"date": "2009-07-24", "close": 19.479044885, "volume": 767.0}, {"date": "2009-07-27", "close": 18.63212989, "volume": 1691.0}, {"date": "2009-07-28", "close": 20.32595988, "volume": 1015.0}, {"date": "2009-07-30", "close": 18.63212989, "volume": 420.0}, {"date": "2009-07-31", "close": 17.785214895, "volume": 1181.0}, {"date": "2009-08-03", "close": 18.63212989, "volume": 531.0}, {"date": "2009-08-04", "close": 17.785214895, "volume": 637.0}, {"date": "2009-08-05", "close": 17.785214895, "volume": 606.0}, {"date": "2009-08-06", "close": 19.479044885, "volume": 354.0}, {"date": "2009-08-07", "close": 17.785214895, "volume": 968.0}, {"date": "2009-08-10", "close": 18.63212989, "volume": 148.0}, {"date": "2009-08-12", "close": 18.63212989, "volume": 715.0}, {"date": "2009-08-13", "close": 18.63212989, "volume": 295.0}, {"date": "2009-08-14", "close": 17.785214895, "volume": 886.0}, {"date": "2009-08-17", "close": 17.785214895, "volume": 204.0}, {"date": "2009-08-18", "close": 17.785214895, "volume": 708.0}, {"date": "2009-08-19", "close": 16.9382999, "volume": 1948.0}, {"date": "2009-08-20", "close": 17.785214895, "volume": 74.0}, {"date": "2009-08-21", "close": 16.9382999, "volume": 664.0}, {"date": "2009-08-24", "close": 17.785214895, "volume": 28.0}, {"date": "2009-08-25", "close": 16.9382999, "volume": 145.0}, {"date": "2009-08-26", "close": 16.9382999, "volume": 590.0}, {"date": "2009-08-27", "close": 16.9382999, "volume": 134.0}, {"date": "2009-08-31", "close": 16.9382999, "volume": 1285.0}, {"date": "2009-09-01", "close": 18.63212989, "volume": 1063.0}, {"date": "2009-09-02", "close": 16.9382999, "volume": 207.0}, {"date": "2009-09-04", "close": 16.9382999, "volume": 530.0}, {"date": "2009-09-09", "close": 16.9382999, "volume": 151.0}, {"date": "2009-09-10", "close": 16.9382999, "volume": 89.0}, {"date": "2009-09-11", "close": 16.9382999, "volume": 130.0}, {"date": "2009-09-16", "close": 17.785214895, "volume": 295.0}, {"date": "2009-09-17", "close": 17.785214895, "volume": 342.0}, {"date": "2009-09-18", "close": 17.785214895, "volume": 1446.0}, {"date": "2009-09-21", "close": 18.63212989, "volume": 118.0}, {"date": "2009-09-23", "close": 16.9382999, "volume": 531.0}, {"date": "2009-09-24", "close": 16.9382999, "volume": 59.0}, {"date": "2009-09-28", "close": 18.63212989, "volume": 3529.0}, {"date": "2009-09-29", "close": 22.01978987, "volume": 711.0}, {"date": "2009-09-30", "close": 21.172874875, "volume": 590.0}, {"date": "2009-10-02", "close": 19.479044885, "volume": 236.0}, {"date": "2009-10-05", "close": 22.01978987, "volume": 2952.0}, {"date": "2009-10-06", "close": 20.32595988, "volume": 1842.0}, {"date": "2009-10-07", "close": 20.32595988, "volume": 59.0}, {"date": "2009-10-08", "close": 21.172874875, "volume": 1317.0}, {"date": "2009-10-09", "close": 20.32595988, "volume": 2568.0}, {"date": "2009-10-14", "close": 20.32595988, "volume": 1063.0}, {"date": "2009-10-15", "close": 20.32595988, "volume": 2273.0}, {"date": "2009-10-16", "close": 22.01978987, "volume": 2180.0}, {"date": "2009-10-19", "close": 20.32595988, "volume": 1115.0}, {"date": "2009-10-21", "close": 22.01978987, "volume": 248.0}, {"date": "2009-10-22", "close": 21.172874875, "volume": 590.0}, {"date": "2009-10-27", "close": 20.32595988, "volume": 886.0}, {"date": "2009-10-28", "close": 21.172874875, "volume": 215.0}, {"date": "2009-10-29", "close": 20.32595988, "volume": 661.0}, {"date": "2009-11-02", "close": 20.32595988, "volume": 75.0}, {"date": "2009-11-03", "close": 19.479044885, "volume": 1015.0}, {"date": "2009-11-04", "close": 19.479044885, "volume": 493.0}, {"date": "2009-11-05", "close": 19.479044885, "volume": 108.0}, {"date": "2009-11-06", "close": 18.63212989, "volume": 24.0}, {"date": "2009-11-09", "close": 19.479044885, "volume": 140.0}, {"date": "2009-11-11", "close": 20.32595988, "volume": 827.0}, {"date": "2009-11-12", "close": 20.32595988, "volume": 59.0}, {"date": "2009-11-16", "close": 18.63212989, "volume": 212.0}, {"date": "2009-11-17", "close": 20.32595988, "volume": 1087.0}, {"date": "2009-11-18", "close": 21.172874875, "volume": 59.0}, {"date": "2009-11-19", "close": 19.479044885, "volume": 453.0}, {"date": "2009-11-20", "close": 18.63212989, "volume": 590.0}, {"date": "2009-11-23", "close": 18.63212989, "volume": 875.0}, {"date": "2009-11-24", "close": 18.63212989, "volume": 295.0}, {"date": "2009-11-25", "close": 18.63212989, "volume": 517.0}, {"date": "2009-11-26", "close": 18.63212989, "volume": 590.0}, {"date": "2009-11-27", "close": 18.63212989, "volume": 620.0}, {"date": "2009-12-03", "close": 19.479044885, "volume": 590.0}, {"date": "2009-12-04", "close": 18.63212989, "volume": 77.0}, {"date": "2009-12-08", "close": 17.785214895, "volume": 1057.0}, {"date": "2009-12-11", "close": 16.9382999, "volume": 649.0}, {"date": "2009-12-14", "close": 16.9382999, "volume": 59.0}, {"date": "2009-12-16", "close": 18.63212989, "volume": 295.0}, {"date": "2009-12-17", "close": 18.63212989, "volume": 750.0}, {"date": "2009-12-22", "close": 18.63212989, "volume": 590.0}, {"date": "2009-12-29", "close": 19.479044885, "volume": 58.0}, {"date": "2009-12-30", "close": 19.479044885, "volume": 131.0}, {"date": "2010-01-04", "close": 18.63212989, "volume": 661.0}, {"date": "2010-01-05", "close": 18.63212989, "volume": 295.0}, {"date": "2010-01-06", "close": 18.63212989, "volume": 602.0}, {"date": "2010-01-07", "close": 18.63212989, "volume": 5.0}, {"date": "2010-01-08", "close": 17.785214895, "volume": 207.0}, {"date": "2010-01-11", "close": 18.63212989, "volume": 156.0}, {"date": "2010-01-12", "close": 19.479044885, "volume": 295.0}, {"date": "2010-01-13", "close": 19.479044885, "volume": 295.0}, {"date": "2010-01-14", "close": 18.63212989, "volume": 315.0}, {"date": "2010-01-15", "close": 17.785214895, "volume": 948.0}, {"date": "2010-01-19", "close": 17.785214895, "volume": 59.0}, {"date": "2010-01-21", "close": 19.479044885, "volume": 65.0}, {"date": "2010-01-22", "close": 18.63212989, "volume": 546.0}, {"date": "2010-01-25", "close": 17.785214895, "volume": 295.0}, {"date": "2010-01-29", "close": 18.63212989, "volume": 1181.0}, {"date": "2010-02-01", "close": 18.63212989, "volume": 767.0}, {"date": "2010-02-05", "close": 17.785214895, "volume": 354.0}, {"date": "2010-02-08", "close": 17.785214895, "volume": 81.0}, {"date": "2010-02-09", "close": 17.785214895, "volume": 37.0}, {"date": "2010-02-10", "close": 16.9382999, "volume": 648.0}, {"date": "2010-02-11", "close": 16.091384905, "volume": 59.0}, {"date": "2010-02-16", "close": 16.091384905, "volume": 236.0}, {"date": "2010-02-17", "close": 15.413852909, "volume": 3513.0}, {"date": "2010-02-18", "close": 15.413852909, "volume": 30.0}, {"date": "2010-02-19", "close": 16.091384905, "volume": 295.0}, {"date": "2010-02-22", "close": 16.9382999, "volume": 295.0}, {"date": "2010-02-23", "close": 16.9382999, "volume": 1771.0}, {"date": "2010-02-25", "close": 18.63212989, "volume": 707.0}, {"date": "2010-02-26", "close": 18.63212989, "volume": 177.0}, {"date": "2010-03-01", "close": 18.63212989, "volume": 295.0}, {"date": "2010-03-02", "close": 18.63212989, "volume": 213.0}, {"date": "2010-03-03", "close": 19.479044885, "volume": 717.0}, {"date": "2010-03-04", "close": 20.32595988, "volume": 177.0}, {"date": "2010-03-05", "close": 20.32595988, "volume": 236.0}, {"date": "2010-03-09", "close": 20.32595988, "volume": 118.0}, {"date": "2010-03-11", "close": 20.32595988, "volume": 213.0}, {"date": "2010-03-16", "close": 18.63212989, "volume": 2090.0}, {"date": "2010-03-17", "close": 17.785214895, "volume": 1181.0}, {"date": "2010-03-22", "close": 18.63212989, "volume": 38.0}, {"date": "2010-03-23", "close": 17.785214895, "volume": 766.0}, {"date": "2010-03-25", "close": 17.785214895, "volume": 22.0}, {"date": "2010-04-01", "close": 17.785214895, "volume": 472.0}, {"date": "2010-04-07", "close": 17.785214895, "volume": 221.0}, {"date": "2010-04-12", "close": 17.785214895, "volume": 590.0}, {"date": "2010-04-13", "close": 17.785214895, "volume": 236.0}, {"date": "2010-04-14", "close": 18.63212989, "volume": 620.0}, {"date": "2010-04-15", "close": 17.785214895, "volume": 59.0}, {"date": "2010-04-19", "close": 16.9382999, "volume": 457.0}, {"date": "2010-04-20", "close": 15.24446991, "volume": 710.0}, {"date": "2010-04-21", "close": 16.9382999, "volume": 821.0}, {"date": "2010-04-22", "close": 16.260767904, "volume": 672.0}, {"date": "2010-04-27", "close": 15.752618907, "volume": 487.0}, {"date": "2010-04-28", "close": 15.24446991, "volume": 590.0}, {"date": "2010-04-29", "close": 15.24446991, "volume": 295.0}, {"date": "2010-05-05", "close": 15.583235908, "volume": 354.0}, {"date": "2010-05-10", "close": 15.24446991, "volume": 1339.0}, {"date": "2010-05-13", "close": 15.24446991, "volume": 295.0}, {"date": "2010-05-18", "close": 14.397554915, "volume": 413.0}, {"date": "2010-05-19", "close": 14.397554915, "volume": 133.0}, {"date": "2010-05-24", "close": 13.55063992, "volume": 177.0}, {"date": "2010-05-25", "close": 12.195575928, "volume": 590.0}, {"date": "2010-05-26", "close": 12.195575928, "volume": 886.0}, {"date": "2010-05-27", "close": 12.026192929, "volume": 1181.0}, {"date": "2010-05-28", "close": 12.026192929, "volume": 886.0}, {"date": "2010-05-31", "close": 12.026192929, "volume": 1063.0}, {"date": "2010-06-01", "close": 11.85680993, "volume": 1476.0}, {"date": "2010-06-02", "close": 11.009894935, "volume": 1106.0}, {"date": "2010-06-04", "close": 11.85680993, "volume": 1008.0}, {"date": "2010-06-07", "close": 12.026192929, "volume": 886.0}, {"date": "2010-06-10", "close": 12.195575928, "volume": 590.0}, {"date": "2010-06-11", "close": 12.195575928, "volume": 1181.0}, {"date": "2010-06-15", "close": 12.703724925, "volume": 177.0}, {"date": "2010-06-16", "close": 13.55063992, "volume": 236.0}, {"date": "2010-06-17", "close": 13.55063992, "volume": 1058.0}, {"date": "2010-06-18", "close": 13.55063992, "volume": 354.0}, {"date": "2010-06-21", "close": 13.042490923, "volume": 63.0}, {"date": "2010-06-22", "close": 12.703724925, "volume": 2657.0}, {"date": "2010-06-24", "close": 13.211873922, "volume": 118.0}, {"date": "2010-06-25", "close": 13.211873922, "volume": 590.0}, {"date": "2010-06-28", "close": 13.211873922, "volume": 844.0}, {"date": "2010-06-29", "close": 12.364958927, "volume": 1656.0}, {"date": "2010-07-07", "close": 12.703724925, "volume": 44.0}, {"date": "2010-07-09", "close": 11.85680993, "volume": 740.0}, {"date": "2010-07-16", "close": 11.85680993, "volume": 293.0}, {"date": "2010-07-19", "close": 11.85680993, "volume": 118.0}, {"date": "2010-07-21", "close": 11.85680993, "volume": 59.0}, {"date": "2010-07-23", "close": 11.009894935, "volume": 874.0}, {"date": "2010-07-27", "close": 10.671128937, "volume": 236.0}, {"date": "2010-08-02", "close": 11.85680993, "volume": 342.0}, {"date": "2010-08-03", "close": 11.85680993, "volume": 3.0}, {"date": "2010-08-04", "close": 13.55063992, "volume": 177.0}, {"date": "2010-08-11", "close": 11.85680993, "volume": 118.0}, {"date": "2010-08-12", "close": 11.85680993, "volume": 472.0}, {"date": "2010-08-17", "close": 10.671128937, "volume": 472.0}, {"date": "2010-08-18", "close": 10.840511936, "volume": 1181.0}, {"date": "2010-08-19", "close": 11.85680993, "volume": 1181.0}, {"date": "2010-08-25", "close": 9.993596941, "volume": 2096.0}, {"date": "2010-08-26", "close": 9.824213942, "volume": 1662.0}, {"date": "2010-08-27", "close": 11.85680993, "volume": 2114.0}, {"date": "2010-08-30", "close": 9.824213942, "volume": 590.0}, {"date": "2010-08-31", "close": 9.824213942, "volume": 472.0}, {"date": "2010-09-01", "close": 9.824213942, "volume": 531.0}, {"date": "2010-09-02", "close": 9.824213942, "volume": 767.0}, {"date": "2010-09-03", "close": 9.824213942, "volume": 856.0}, {"date": "2010-09-06", "close": 9.485447944, "volume": 704.0}, {"date": "2010-09-08", "close": 9.485447944, "volume": 9215.0}, {"date": "2010-09-15", "close": 11.518043932, "volume": 1948.0}, {"date": "2010-09-17", "close": 11.348660933, "volume": 590.0}, {"date": "2010-09-20", "close": 11.85680993, "volume": 211.0}, {"date": "2010-09-22", "close": 10.16297994, "volume": 827.0}, {"date": "2010-09-28", "close": 10.16297994, "volume": 236.0}, {"date": "2010-09-29", "close": 9.316064945, "volume": 1004.0}, {"date": "2010-10-05", "close": 12.195575928, "volume": 4211.0}, {"date": "2010-10-06", "close": 12.703724925, "volume": 354.0}, {"date": "2010-10-07", "close": 13.211873922, "volume": 590.0}, {"date": "2010-10-08", "close": 12.195575928, "volume": 1142.0}, {"date": "2010-10-11", "close": 13.55063992, "volume": 1487.0}, {"date": "2010-10-14", "close": 15.24446991, "volume": 2552.0}, {"date": "2010-10-18", "close": 16.260767904, "volume": 1476.0}, {"date": "2010-10-20", "close": 16.091384905, "volume": 71.0}, {"date": "2010-10-21", "close": 13.55063992, "volume": 280.0}, {"date": "2010-10-25", "close": 14.397554915, "volume": 30.0}, {"date": "2010-10-28", "close": 16.091384905, "volume": 431.0}, {"date": "2010-11-01", "close": 16.9382999, "volume": 295.0}, {"date": "2010-11-02", "close": 16.091384905, "volume": 12.0}, {"date": "2010-11-03", "close": 16.9382999, "volume": 638.0}, {"date": "2010-11-10", "close": 17.785214895, "volume": 945.0}, {"date": "2010-11-11", "close": 17.785214895, "volume": 603.0}, {"date": "2010-11-12", "close": 16.9382999, "volume": 277.0}, {"date": "2010-11-16", "close": 17.785214895, "volume": 295.0}, {"date": "2010-11-17", "close": 15.413852909, "volume": 4280.0}, {"date": "2010-11-23", "close": 15.413852909, "volume": 590.0}, {"date": "2010-11-25", "close": 15.413852909, "volume": 48.0}, {"date": "2010-12-02", "close": 16.599533902, "volume": 1476.0}, {"date": "2010-12-03", "close": 16.430150903, "volume": 3573.0}, {"date": "2010-12-06", "close": 16.9382999, "volume": 2734.0}, {"date": "2010-12-07", "close": 19.479044885, "volume": 3346.0}, {"date": "2010-12-08", "close": 18.63212989, "volume": 443.0}, {"date": "2010-12-09", "close": 21.172874875, "volume": 10295.0}, {"date": "2010-12-10", "close": 18.63212989, "volume": 4581.0}, {"date": "2010-12-13", "close": 19.479044885, "volume": 590.0}, {"date": "2010-12-14", "close": 21.172874875, "volume": 701.0}, {"date": "2010-12-15", "close": 19.479044885, "volume": 569.0}, {"date": "2010-12-16", "close": 18.63212989, "volume": 508.0}, {"date": "2010-12-17", "close": 19.479044885, "volume": 295.0}, {"date": "2010-12-23", "close": 18.63212989, "volume": 354.0}, {"date": "2010-12-24", "close": 17.785214895, "volume": 13.0}, {"date": "2010-12-29", "close": 18.63212989, "volume": 171.0}, {"date": "2010-12-30", "close": 20.32595988, "volume": 388.0}, {"date": "2011-01-04", "close": 21.172874875, "volume": 2521.0}, {"date": "2011-01-05", "close": 22.01978987, "volume": 778.0}, {"date": "2011-01-06", "close": 21.172874875, "volume": 856.0}, {"date": "2011-01-07", "close": 21.172874875, "volume": 171.0}, {"date": "2011-01-12", "close": 20.32595988, "volume": 856.0}, {"date": "2011-01-14", "close": 20.32595988, "volume": 1423.0}, {"date": "2011-01-19", "close": 20.32595988, "volume": 8.0}, {"date": "2011-01-20", "close": 20.32595988, "volume": 1173.0}, {"date": "2011-01-21", "close": 20.32595988, "volume": 244.0}, {"date": "2011-01-24", "close": 21.172874875, "volume": 844.0}, {"date": "2011-01-27", "close": 22.01978987, "volume": 2244.0}, {"date": "2011-01-31", "close": 22.01978987, "volume": 3837.0}, {"date": "2011-02-01", "close": 21.172874875, "volume": 738.0}, {"date": "2011-02-02", "close": 21.172874875, "volume": 295.0}, {"date": "2011-02-03", "close": 22.01978987, "volume": 472.0}, {"date": "2011-02-04", "close": 21.172874875, "volume": 5904.0}, {"date": "2011-02-08", "close": 22.01978987, "volume": 1889.0}, {"date": "2011-02-10", "close": 22.866704865, "volume": 5178.0}, {"date": "2011-02-11", "close": 22.01978987, "volume": 4469.0}, {"date": "2011-02-15", "close": 22.866704865, "volume": 3687.0}, {"date": "2011-02-16", "close": 24.560534855, "volume": 10136.0}, {"date": "2011-02-17", "close": 27.10127984, "volume": 3560.0}, {"date": "2011-02-18", "close": 26.254364845, "volume": 645.0}, {"date": "2011-02-21", "close": 26.254364845, "volume": 21.0}, {"date": "2011-02-22", "close": 27.10127984, "volume": 590.0}, {"date": "2011-02-23", "close": 24.560534855, "volume": 508.0}, {"date": "2011-02-28", "close": 24.560534855, "volume": 219.0}, {"date": "2011-03-01", "close": 23.71361986, "volume": 2001.0}, {"date": "2011-03-02", "close": 24.560534855, "volume": 1588.0}, {"date": "2011-03-03", "close": 24.560534855, "volume": 413.0}, {"date": "2011-03-04", "close": 25.40744985, "volume": 649.0}, {"date": "2011-03-07", "close": 23.71361986, "volume": 1497.0}, {"date": "2011-03-08", "close": 23.71361986, "volume": 1166.0}, {"date": "2011-03-09", "close": 22.866704865, "volume": 2066.0}, {"date": "2011-03-10", "close": 22.866704865, "volume": 590.0}, {"date": "2011-03-11", "close": 22.01978987, "volume": 59.0}, {"date": "2011-03-14", "close": 22.01978987, "volume": 3188.0}, {"date": "2011-03-15", "close": 20.32595988, "volume": 2599.0}, {"date": "2011-03-16", "close": 20.32595988, "volume": 3542.0}, {"date": "2011-03-17", "close": 20.32595988, "volume": 1181.0}, {"date": "2011-03-18", "close": 24.560534855, "volume": 4461.0}, {"date": "2011-03-21", "close": 24.560534855, "volume": 2362.0}, {"date": "2011-03-22", "close": 25.40744985, "volume": 2457.0}, {"date": "2011-03-24", "close": 22.01978987, "volume": 118.0}, {"date": "2011-03-29", "close": 22.01978987, "volume": 1054.0}, {"date": "2011-03-31", "close": 24.560534855, "volume": 1382.0}, {"date": "2011-04-05", "close": 24.560534855, "volume": 277.0}, {"date": "2011-04-07", "close": 22.01978987, "volume": 901.0}, {"date": "2011-04-08", "close": 23.71361986, "volume": 974.0}, {"date": "2011-04-11", "close": 22.866704865, "volume": 592.0}, {"date": "2011-04-13", "close": 22.866704865, "volume": 59.0}, {"date": "2011-04-14", "close": 22.866704865, "volume": 118.0}, {"date": "2011-04-21", "close": 22.01978987, "volume": 596.0}, {"date": "2011-04-27", "close": 20.32595988, "volume": 30.0}, {"date": "2011-04-28", "close": 20.32595988, "volume": 656.0}, {"date": "2011-05-02", "close": 20.32595988, "volume": 1771.0}, {"date": "2011-05-03", "close": 18.63212989, "volume": 118.0}, {"date": "2011-05-05", "close": 16.9382999, "volume": 502.0}, {"date": "2011-05-10", "close": 16.9382999, "volume": 59.0}, {"date": "2011-05-13", "close": 17.785214895, "volume": 582.0}, {"date": "2011-05-16", "close": 16.9382999, "volume": 649.0}, {"date": "2011-05-17", "close": 16.9382999, "volume": 59.0}, {"date": "2011-05-18", "close": 17.785214895, "volume": 266.0}, {"date": "2011-05-19", "close": 16.9382999, "volume": 113.0}, {"date": "2011-05-23", "close": 16.9382999, "volume": 1181.0}, {"date": "2011-05-24", "close": 16.9382999, "volume": 685.0}, {"date": "2011-05-25", "close": 17.785214895, "volume": 1978.0}, {"date": "2011-05-26", "close": 16.9382999, "volume": 2.0}, {"date": "2011-05-27", "close": 18.63212989, "volume": 1960.0}, {"date": "2011-05-30", "close": 18.63212989, "volume": 295.0}, {"date": "2011-05-31", "close": 16.9382999, "volume": 118.0}, {"date": "2011-06-01", "close": 18.63212989, "volume": 624.0}, {"date": "2011-06-02", "close": 19.479044885, "volume": 931.0}, {"date": "2011-06-07", "close": 16.9382999, "volume": 118.0}, {"date": "2011-06-09", "close": 19.479044885, "volume": 1830.0}, {"date": "2011-06-14", "close": 19.479044885, "volume": 3365.0}, {"date": "2011-06-15", "close": 18.63212989, "volume": 708.0}, {"date": "2011-06-16", "close": 17.785214895, "volume": 478.0}, {"date": "2011-06-17", "close": 16.9382999, "volume": 59.0}, {"date": "2011-06-21", "close": 16.9382999, "volume": 236.0}, {"date": "2011-06-22", "close": 17.785214895, "volume": 2893.0}, {"date": "2011-06-24", "close": 19.479044885, "volume": 4180.0}, {"date": "2011-06-29", "close": 16.9382999, "volume": 180.0}, {"date": "2011-06-30", "close": 16.091384905, "volume": 236.0}, {"date": "2011-07-04", "close": 15.922001906, "volume": 886.0}, {"date": "2011-07-05", "close": 15.922001906, "volume": 472.0}, {"date": "2011-07-11", "close": 15.24446991, "volume": 2061.0}, {"date": "2011-07-13", "close": 15.24446991, "volume": 1505.0}, {"date": "2011-07-15", "close": 14.397554915, "volume": 295.0}, {"date": "2011-07-19", "close": 14.228171916, "volume": 1104.0}, {"date": "2011-07-20", "close": 14.228171916, "volume": 549.0}, {"date": "2011-07-21", "close": 14.228171916, "volume": 590.0}, {"date": "2011-07-22", "close": 13.889405918, "volume": 590.0}, {"date": "2011-07-25", "close": 13.720022919, "volume": 59.0}, {"date": "2011-07-27", "close": 13.720022919, "volume": 366.0}, {"date": "2011-08-03", "close": 13.720022919, "volume": 708.0}, {"date": "2011-08-04", "close": 13.381256921, "volume": 342.0}, {"date": "2011-08-05", "close": 12.026192929, "volume": 177.0}, {"date": "2011-08-08", "close": 11.85680993, "volume": 89.0}, {"date": "2011-08-10", "close": 9.654830943, "volume": 148.0}, {"date": "2011-08-17", "close": 14.228171916, "volume": 218.0}, {"date": "2011-08-24", "close": 12.026192929, "volume": 295.0}, {"date": "2011-08-25", "close": 12.703724925, "volume": 1181.0}, {"date": "2011-08-31", "close": 12.703724925, "volume": 590.0}, {"date": "2011-10-17", "close": 12.703724925, "volume": 148.0}, {"date": "2011-10-21", "close": 12.703724925, "volume": 454.0}, {"date": "2011-10-24", "close": 12.703724925, "volume": 2480.0}, {"date": "2011-11-02", "close": 13.55063992, "volume": 272.0}, {"date": "2011-11-08", "close": 11.85680993, "volume": 632.0}, {"date": "2011-11-10", "close": 12.534341926, "volume": 236.0}, {"date": "2011-11-11", "close": 12.534341926, "volume": 142.0}, {"date": "2011-11-14", "close": 12.534341926, "volume": 41.0}, {"date": "2011-11-21", "close": 12.364958927, "volume": 1181.0}, {"date": "2011-12-22", "close": 11.009894935, "volume": 148.0}, {"date": "2012-01-23", "close": 7.622234955, "volume": 6063.0}, {"date": "2012-01-24", "close": 6.944702959, "volume": 6199.0}, {"date": "2012-01-25", "close": 8.299766951, "volume": 2952.0}, {"date": "2012-01-27", "close": 6.77531996, "volume": 738.0}, {"date": "2012-01-30", "close": 6.77531996, "volume": 767.0}, {"date": "2012-01-31", "close": 6.77531996, "volume": 1098.0}, {"date": "2012-02-03", "close": 6.097787964, "volume": 1098.0}, {"date": "2012-02-07", "close": 6.436553962, "volume": 1429.0}, {"date": "2012-02-08", "close": 8.299766951, "volume": 2928.0}, {"date": "2012-02-16", "close": 8.638532949, "volume": 3247.0}, {"date": "2012-03-14", "close": 7.622234955, "volume": 65.0}, {"date": "2012-03-16", "close": 7.622234955, "volume": 53.0}, {"date": "2012-03-26", "close": 7.114085958, "volume": 201.0}, {"date": "2012-04-20", "close": 5.928404965, "volume": 277.0}, {"date": "2012-04-27", "close": 5.928404965, "volume": 590.0}, {"date": "2012-05-01", "close": 6.267170963, "volume": 1198.0}, {"date": "2012-05-04", "close": 6.267170963, "volume": 1163.0}, {"date": "2012-05-08", "close": 6.267170963, "volume": 295.0}, {"date": "2012-05-18", "close": 5.759021966, "volume": 886.0}, {"date": "2012-05-21", "close": 6.436553962, "volume": 30.0}, {"date": "2012-05-30", "close": 5.250872969, "volume": 118.0}, {"date": "2012-05-31", "close": 6.436553962, "volume": 886.0}, {"date": "2012-06-01", "close": 6.605936961, "volume": 836.0}, {"date": "2012-06-06", "close": 6.436553962, "volume": 49.0}, {"date": "2012-06-13", "close": 5.928404965, "volume": 4599.0}, {"date": "2012-06-14", "close": 5.928404965, "volume": 1305.0}, {"date": "2012-06-20", "close": 5.928404965, "volume": 886.0}, {"date": "2012-07-09", "close": 5.928404965, "volume": 118.0}, {"date": "2012-07-27", "close": 5.928404965, "volume": 590.0}, {"date": "2012-07-31", "close": 5.08148997, "volume": 1181.0}, {"date": "2012-08-09", "close": 3.38765998, "volume": 1771.0}, {"date": "2012-08-10", "close": 4.573340973, "volume": 165.0}, {"date": "2012-08-23", "close": 4.573340973, "volume": 157.0}, {"date": "2012-08-24", "close": 5.08148997, "volume": 126.0}, {"date": "2012-08-30", "close": 3.895808977, "volume": 106.0}, {"date": "2012-10-05", "close": 3.38765998, "volume": 295.0}, {"date": "2012-10-18", "close": 3.38765998, "volume": 886.0}, {"date": "2012-10-22", "close": 3.38765998, "volume": 1196.0}, {"date": "2012-10-29", "close": 3.38765998, "volume": 118.0}, {"date": "2012-11-08", "close": 5.08148997, "volume": 443.0}, {"date": "2012-11-12", "close": 8.46914995, "volume": 153.0}, {"date": "2012-11-13", "close": 8.46914995, "volume": 59.0}, {"date": "2012-12-28", "close": 3.38765998, "volume": 177.0}, {"date": "2013-01-04", "close": 3.557042979, "volume": 242.0}, {"date": "2013-01-09", "close": 3.557042979, "volume": 1054.0}, {"date": "2013-01-11", "close": 3.557042979, "volume": 295.0}, {"date": "2013-01-24", "close": 3.38765998, "volume": 1033.0}, {"date": "2013-02-01", "close": 3.38765998, "volume": 1594.0}, {"date": "2013-02-07", "close": 3.726425978, "volume": 465.0}, {"date": "2013-02-13", "close": 3.557042979, "volume": 1181.0}, {"date": "2013-02-21", "close": 3.557042979, "volume": 230.0}, {"date": "2013-02-27", "close": 3.557042979, "volume": 590.0}, {"date": "2013-05-02", "close": 3.557042979, "volume": 59.0}, {"date": "2013-05-10", "close": 3.218276981, "volume": 295.0}, {"date": "2013-05-13", "close": 3.218276981, "volume": 886.0}, {"date": "2013-05-17", "close": 3.218276981, "volume": 354.0}, {"date": "2013-05-29", "close": 2.201978987, "volume": 354.0}, {"date": "2013-05-30", "close": 2.201978987, "volume": 236.0}, {"date": "2013-06-03", "close": 1.69382999, "volume": 407.0}, {"date": "2013-06-06", "close": 1.69382999, "volume": 767.0}, {"date": "2013-06-20", "close": 1.69382999, "volume": 1181.0}, {"date": "2013-06-24", "close": 1.69382999, "volume": 590.0}, {"date": "2013-06-25", "close": 1.69382999, "volume": 236.0}, {"date": "2013-07-02", "close": 1.69382999, "volume": 118.0}, {"date": "2013-09-06", "close": 1.69382999, "volume": 3896.0}, {"date": "2013-10-04", "close": 1.016297994, "volume": 2952.0}, {"date": "2013-10-07", "close": 2.540744985, "volume": 191.0}, {"date": "2013-10-15", "close": 1.355063992, "volume": 2362.0}, {"date": "2013-10-28", "close": 1.016297994, "volume": 1919.0}, {"date": "2013-10-29", "close": 1.016297994, "volume": 443.0}, {"date": "2013-11-04", "close": 1.185680993, "volume": 590.0}, {"date": "2013-11-12", "close": 0.846914995, "volume": 2729.0}, {"date": "2013-11-13", "close": 0.846914995, "volume": 364.0}, {"date": "2013-11-19", "close": 0.846914995, "volume": 3772.0}, {"date": "2013-11-20", "close": 0.846914995, "volume": 2206.0}, {"date": "2013-11-22", "close": 0.846914995, "volume": 1417.0}, {"date": "2013-11-25", "close": 1.016297994, "volume": 177.0}, {"date": "2013-12-11", "close": 0.846914995, "volume": 815.0}, {"date": "2013-12-12", "close": 0.846914995, "volume": 177.0}, {"date": "2013-12-19", "close": 1.016297994, "volume": 5904.0}, {"date": "2014-01-06", "close": 1.355063992, "volume": 1388.0}, {"date": "2014-01-09", "close": 1.69382999, "volume": 1181.0}, {"date": "2014-01-10", "close": 2.371361986, "volume": 6494.0}, {"date": "2014-01-13", "close": 2.710127984, "volume": 3896.0}, {"date": "2014-01-15", "close": 2.540744985, "volume": 5313.0}, {"date": "2014-01-17", "close": 2.540744985, "volume": 236.0}, {"date": "2014-01-20", "close": 2.540744985, "volume": 177.0}, {"date": "2014-01-22", "close": 2.540744985, "volume": 472.0}, {"date": "2014-01-28", "close": 3.38765998, "volume": 295.0}, {"date": "2014-02-11", "close": 3.38765998, "volume": null}, {"date": "2014-03-24", "close": 2.540744985, "volume": 59.0}, {"date": "2014-03-26", "close": 2.710127984, "volume": 1181.0}, {"date": "2014-04-04", "close": 2.540744985, "volume": 1189.0}, {"date": "2014-04-07", "close": 2.540744985, "volume": 208.0}, {"date": "2014-04-17", "close": 2.540744985, "volume": 494.0}, {"date": "2014-05-02", "close": 2.371361986, "volume": 590.0}, {"date": "2014-05-12", "close": 2.371361986, "volume": 4723.0}, {"date": "2014-05-13", "close": 2.371361986, "volume": 590.0}, {"date": "2014-05-16", "close": 2.371361986, "volume": 4030.0}, {"date": "2014-05-23", "close": 2.371361986, "volume": 2464.0}, {"date": "2014-05-28", "close": 2.032595988, "volume": 974.0}, {"date": "2014-06-04", "close": 1.69382999, "volume": 4729.0}, {"date": "2014-06-05", "close": 1.355063992, "volume": 886.0}, {"date": "2014-06-06", "close": 1.016297994, "volume": 295.0}, {"date": "2014-06-13", "close": 1.016297994, "volume": 2657.0}, {"date": "2014-06-25", "close": 1.185680993, "volume": 721.0}, {"date": "2014-06-27", "close": 1.016297994, "volume": 118.0}, {"date": "2014-06-30", "close": 1.016297994, "volume": 708.0}, {"date": "2014-07-04", "close": 1.016297994, "volume": 3978.0}, {"date": "2014-07-11", "close": 1.016297994, "volume": 880.0}, {"date": "2014-07-15", "close": 1.016297994, "volume": 1476.0}, {"date": "2014-07-22", "close": 1.185680993, "volume": 553.0}, {"date": "2014-07-25", "close": 1.185680993, "volume": 2751.0}, {"date": "2014-07-29", "close": 1.016297994, "volume": 132.0}, {"date": "2014-08-07", "close": 1.69382999, "volume": 1482.0}, {"date": "2014-08-21", "close": 1.355063992, "volume": 186.0}, {"date": "2014-09-23", "close": 1.69382999, "volume": 5904.0}, {"date": "2014-09-24", "close": 1.355063992, "volume": 1024.0}, {"date": "2014-09-29", "close": 1.355063992, "volume": 1554.0}, {"date": "2014-09-30", "close": 1.355063992, "volume": 1377.0}, {"date": "2014-10-01", "close": 1.355063992, "volume": 767.0}, {"date": "2014-10-07", "close": 1.185680993, "volume": 2114.0}, {"date": "2014-10-09", "close": 1.355063992, "volume": 590.0}, {"date": "2014-10-10", "close": 1.355063992, "volume": 590.0}, {"date": "2014-10-13", "close": 1.355063992, "volume": 708.0}, {"date": "2014-10-15", "close": 1.016297994, "volume": 126.0}, {"date": "2014-10-17", "close": 1.185680993, "volume": 2952.0}, {"date": "2014-10-20", "close": 1.016297994, "volume": 1476.0}, {"date": "2014-10-21", "close": 1.016297994, "volume": 6494.0}, {"date": "2014-10-22", "close": 1.185680993, "volume": 2753.0}, {"date": "2014-10-23", "close": 1.355063992, "volume": 47.0}, {"date": "2014-10-24", "close": 1.355063992, "volume": 2598.0}, {"date": "2014-10-27", "close": 1.185680993, "volume": 118.0}, {"date": "2015-02-16", "close": 1.9479045, "volume": 5387.0}, {"date": "2015-02-17", "close": 1.355064, "volume": 3542.0}, {"date": "2015-02-18", "close": 1.355064, "volume": 1476.0}, {"date": "2015-02-20", "close": 1.355064, "volume": 2066.0}, {"date": "2015-02-23", "close": 1.355064, "volume": 3542.0}, {"date": "2015-02-25", "close": 1.2703725, "volume": 2651.0}, {"date": "2015-03-03", "close": 1.185681, "volume": 3173.0}, {"date": "2015-03-05", "close": 1.2026193, "volume": 620.0}, {"date": "2015-03-06", "close": 1.2026193, "volume": 89.0}, {"date": "2015-03-09", "close": 1.1518044, "volume": 14436.0}, {"date": "2015-03-10", "close": 0.846915, "volume": 177.0}, {"date": "2015-03-12", "close": 0.8807916, "volume": 590.0}, {"date": "2015-03-16", "close": 0.846915, "volume": 5313.0}, {"date": "2015-03-17", "close": 0.846915, "volume": 974.0}, {"date": "2015-03-26", "close": 0.846915, "volume": 1978.0}, {"date": "2015-03-27", "close": 0.7622235, "volume": 1299.0}, {"date": "2015-04-01", "close": 0.846915, "volume": 5313.0}, {"date": "2015-04-16", "close": 0.846915, "volume": 9446.0}, {"date": "2015-05-07", "close": 0.7961001, "volume": 1181.0}, {"date": "2015-05-11", "close": 0.8299767, "volume": 1181.0}, {"date": "2015-05-21", "close": 0.7961001, "volume": 4900.0}, {"date": "2015-05-22", "close": 0.7622235, "volume": 1653.0}, {"date": "2015-05-25", "close": 0.846915, "volume": 10922.0}, {"date": "2015-05-26", "close": 0.846915, "volume": 5904.0}, {"date": "2015-05-28", "close": 0.846915, "volume": 7009.0}, {"date": "2015-06-03", "close": 0.7791618, "volume": 520.0}, {"date": "2015-06-05", "close": 0.7622235, "volume": 1181.0}, {"date": "2015-06-09", "close": 0.677532, "volume": 38375.0}, {"date": "2015-06-12", "close": 0.7114086, "volume": 1387.0}, {"date": "2015-06-17", "close": 0.7114086, "volume": 89.0}, {"date": "2015-06-18", "close": 0.677532, "volume": 501.0}, {"date": "2015-06-23", "close": 0.677532, "volume": 767.0}, {"date": "2015-06-30", "close": 0.5420256, "volume": 15521.0}, {"date": "2015-07-24", "close": 0.5589639, "volume": 118.0}, {"date": "2015-07-28", "close": 0.5589639, "volume": 148.0}, {"date": "2015-08-11", "close": 0.5928405, "volume": 590.0}, {"date": "2015-08-17", "close": 0.5928405, "volume": 354.0}, {"date": "2015-08-19", "close": 0.5928405, "volume": 590.0}, {"date": "2015-08-28", "close": 0.6097788, "volume": 2066.0}, {"date": "2015-09-01", "close": 0.6097788, "volume": 0.0}, {"date": "2015-09-03", "close": 0.677532, "volume": 11808.0}, {"date": "2015-09-10", "close": 0.5928405, "volume": 1889.0}, {"date": "2015-09-11", "close": 0.5928405, "volume": 1731.0}, {"date": "2015-09-25", "close": 0.6097788, "volume": 7380.0}, {"date": "2015-10-06", "close": 0.6097788, "volume": 590.0}, {"date": "2015-10-08", "close": 0.6097788, "volume": 590.0}, {"date": "2015-10-16", "close": 0.6097788, "volume": 590.0}, {"date": "2015-10-21", "close": 0.6097788, "volume": 12988.0}, {"date": "2015-10-22", "close": 0.6097788, "volume": 1378.0}, {"date": "2015-10-27", "close": 0.6097788, "volume": 984.0}, {"date": "2015-11-02", "close": 0.6436554, "volume": 40736.0}, {"date": "2015-11-03", "close": 0.7114086, "volume": 23615.0}, {"date": "2015-11-06", "close": 0.677532, "volume": 29519.0}, {"date": "2015-11-09", "close": 0.677532, "volume": 17997.0}, {"date": "2015-11-11", "close": 0.8130384, "volume": 12792.0}, {"date": "2015-11-13", "close": 0.8638533, "volume": 17711.0}, {"date": "2015-11-16", "close": 0.8807916, "volume": 5904.0}, {"date": "2015-11-18", "close": 0.8807916, "volume": 2952.0}, {"date": "2015-11-23", "close": 0.846915, "volume": 23578.0}, {"date": "2015-11-24", "close": 0.8130384, "volume": 42.0}, {"date": "2015-11-25", "close": 0.846915, "volume": 5904.0}, {"date": "2015-11-26", "close": 0.9824214, "volume": 32136.0}, {"date": "2015-11-27", "close": 1.016298, "volume": 3877.0}, {"date": "2015-12-02", "close": 0.9824214, "volume": 8856.0}, {"date": "2015-12-11", "close": 0.8977299, "volume": 9741.0}, {"date": "2015-12-14", "close": 0.8977299, "volume": 4231.0}, {"date": "2015-12-15", "close": 0.9316065, "volume": 7872.0}, {"date": "2015-12-17", "close": 0.8977299, "volume": 23300.0}, {"date": "2016-01-04", "close": 0.8977299, "volume": 6494.0}, {"date": "2016-01-14", "close": 0.7114086, "volume": 3306.0}, {"date": "2016-01-15", "close": 0.7114086, "volume": 8501.0}, {"date": "2016-01-18", "close": 0.7114086, "volume": 4088.0}, {"date": "2016-01-20", "close": 0.7452852, "volume": 9299.0}, {"date": "2016-01-28", "close": 0.8130384, "volume": 886.0}, {"date": "2016-01-29", "close": 0.8130384, "volume": 11808.0}, {"date": "2016-02-02", "close": 0.7452852, "volume": 17711.0}, {"date": "2016-02-04", "close": 0.7452852, "volume": 14759.0}, {"date": "2016-02-05", "close": 0.7622235, "volume": 6022.0}, {"date": "2016-02-09", "close": 0.7622235, "volume": 5786.0}, {"date": "2016-02-11", "close": 0.7622235, "volume": 10036.0}, {"date": "2016-02-16", "close": 0.5928405, "volume": 24796.0}, {"date": "2016-02-17", "close": 0.5928405, "volume": 24211.0}, {"date": "2016-02-18", "close": 0.5928405, "volume": 14759.0}, {"date": "2016-02-19", "close": 0.7622235, "volume": 14759.0}, {"date": "2016-02-24", "close": 0.8977299, "volume": 2362.0}, {"date": "2016-02-25", "close": 1.0501746, "volume": 10833.0}, {"date": "2016-02-29", "close": 1.0332363, "volume": 4792.0}, {"date": "2016-03-01", "close": 0.8977299, "volume": 1375.0}, {"date": "2016-03-07", "close": 0.8299767, "volume": 708.0}, {"date": "2016-03-08", "close": 0.8299767, "volume": 620.0}, {"date": "2016-03-18", "close": 0.6944703, "volume": 827.0}, {"date": "2016-03-21", "close": 0.8299767, "volume": 6081.0}, {"date": "2016-03-22", "close": 0.8638533, "volume": 2480.0}, {"date": "2016-03-23", "close": 0.8638533, "volume": 466.0}, {"date": "2016-03-30", "close": 1.0332363, "volume": 9244.0}, {"date": "2016-03-31", "close": 0.9485448, "volume": 4251.0}, {"date": "2016-04-01", "close": 0.846915, "volume": 2362.0}, {"date": "2016-04-04", "close": 0.846915, "volume": 590.0}, {"date": "2016-04-08", "close": 1.016298, "volume": 2952.0}, {"date": "2016-04-13", "close": 1.016298, "volume": 3542.0}, {"date": "2016-04-15", "close": 1.1009895, "volume": 2899.0}, {"date": "2016-04-18", "close": 1.1009895, "volume": 14.0}, {"date": "2016-04-20", "close": 1.3381257, "volume": 5904.0}, {"date": "2016-04-21", "close": 1.4397555, "volume": 3464.0}, {"date": "2016-04-22", "close": 1.4397555, "volume": 3406.0}, {"date": "2016-04-26", "close": 1.524447, "volume": 10013.0}, {"date": "2016-04-27", "close": 1.524447, "volume": 7817.0}, {"date": "2016-04-28", "close": 1.524447, "volume": 590.0}, {"date": "2016-04-29", "close": 1.6091385, "volume": 472.0}, {"date": "2016-05-02", "close": 1.524447, "volume": 561.0}, {"date": "2016-05-03", "close": 1.524447, "volume": 59.0}, {"date": "2016-05-05", "close": 1.6091385, "volume": 2480.0}, {"date": "2016-05-06", "close": 2.201979, "volume": 10804.0}, {"date": "2016-05-09", "close": 2.371362, "volume": 14494.0}, {"date": "2016-05-10", "close": 2.540745, "volume": 2066.0}, {"date": "2016-05-11", "close": 2.540745, "volume": 599.0}, {"date": "2016-05-12", "close": 2.032596, "volume": 1771.0}, {"date": "2016-05-13", "close": 2.201979, "volume": 1181.0}, {"date": "2016-05-16", "close": 2.201979, "volume": 295.0}, {"date": "2016-05-19", "close": 2.201979, "volume": 5727.0}, {"date": "2016-05-23", "close": 2.032596, "volume": 1535.0}, {"date": "2016-05-24", "close": 1.69383, "volume": 2818.0}, {"date": "2016-05-27", "close": 1.524447, "volume": 886.0}, {"date": "2016-05-30", "close": 1.7785215, "volume": 15767.0}, {"date": "2016-05-31", "close": 1.7785215, "volume": 708.0}, {"date": "2016-06-01", "close": 1.6091385, "volume": 468.0}, {"date": "2016-06-02", "close": 1.6091385, "volume": 6849.0}, {"date": "2016-06-03", "close": 1.7785215, "volume": 11371.0}, {"date": "2016-06-06", "close": 2.2866705, "volume": 65113.0}, {"date": "2016-06-07", "close": 2.4560535, "volume": 99641.0}, {"date": "2016-06-08", "close": 3.38766, "volume": 208923.0}, {"date": "2016-06-09", "close": 2.7948195, "volume": 188208.0}, {"date": "2016-06-10", "close": 2.7948195, "volume": 33911.0}, {"date": "2016-06-14", "close": 2.710128, "volume": 68432.0}, {"date": "2016-06-15", "close": 2.879511, "volume": 25749.0}, {"date": "2016-06-16", "close": 2.7948195, "volume": 20722.0}, {"date": "2016-06-17", "close": 2.710128, "volume": 11577.0}, {"date": "2016-06-20", "close": 2.4560535, "volume": 78216.0}, {"date": "2016-06-21", "close": 2.4560535, "volume": 104615.0}, {"date": "2016-06-22", "close": 2.371362, "volume": 43891.0}, {"date": "2016-06-23", "close": 2.4560535, "volume": 9061.0}, {"date": "2016-06-24", "close": 2.2866705, "volume": 65148.0}, {"date": "2016-06-27", "close": 2.2866705, "volume": 21124.0}, {"date": "2016-06-28", "close": 2.201979, "volume": 9958.0}, {"date": "2016-06-29", "close": 2.2866705, "volume": 17938.0}, {"date": "2016-06-30", "close": 2.2866705, "volume": 2668.0}, {"date": "2016-07-01", "close": 2.4560535, "volume": 35835.0}, {"date": "2016-07-04", "close": 2.540745, "volume": 10278.0}, {"date": "2016-07-05", "close": 2.6254365, "volume": 18879.0}, {"date": "2016-07-06", "close": 2.6254365, "volume": 13173.0}, {"date": "2016-07-07", "close": 2.9642025, "volume": 99084.0}, {"date": "2016-07-08", "close": 2.7948195, "volume": 17785.0}, {"date": "2016-07-11", "close": 2.7948195, "volume": 6996.0}, {"date": "2016-07-12", "close": 3.048894, "volume": 67891.0}, {"date": "2016-07-13", "close": 2.7948195, "volume": 43018.0}, {"date": "2016-07-14", "close": 2.6254365, "volume": 16205.0}, {"date": "2016-07-15", "close": 2.7948195, "volume": 4209.0}, {"date": "2016-07-18", "close": 2.879511, "volume": 44447.0}, {"date": "2016-07-19", "close": 2.7948195, "volume": 3675.0}, {"date": "2016-07-20", "close": 3.048894, "volume": 97480.0}, {"date": "2016-07-21", "close": 2.9642025, "volume": 90317.0}, {"date": "2016-07-22", "close": 3.1335855, "volume": 78789.0}, {"date": "2016-07-25", "close": 3.3029685, "volume": 207407.0}, {"date": "2016-07-26", "close": 3.218277, "volume": 87147.0}, {"date": "2016-07-27", "close": 3.048894, "volume": 70195.0}, {"date": "2016-07-28", "close": 2.879511, "volume": 25779.0}, {"date": "2016-07-29", "close": 3.048894, "volume": 9605.0}, {"date": "2016-08-01", "close": 2.7948195, "volume": 22612.0}, {"date": "2016-08-02", "close": 2.7948195, "volume": 46421.0}, {"date": "2016-08-03", "close": 2.879511, "volume": 36047.0}, {"date": "2016-08-04", "close": 2.710128, "volume": 22549.0}, {"date": "2016-08-05", "close": 2.7948195, "volume": 11129.0}, {"date": "2016-08-08", "close": 2.7948195, "volume": 25933.0}, {"date": "2016-08-09", "close": 3.048894, "volume": 99317.0}, {"date": "2016-08-10", "close": 2.879511, "volume": 48218.0}, {"date": "2016-08-11", "close": 3.048894, "volume": 22533.0}, {"date": "2016-08-12", "close": 2.9642025, "volume": 17001.0}, {"date": "2016-08-15", "close": 2.7948195, "volume": 23991.0}, {"date": "2016-08-16", "close": 2.6254365, "volume": 108582.0}, {"date": "2016-08-17", "close": 2.371362, "volume": 28546.0}, {"date": "2016-08-18", "close": 2.2866705, "volume": 32349.0}, {"date": "2016-08-19", "close": 2.4560535, "volume": 122727.0}, {"date": "2016-08-22", "close": 2.2866705, "volume": 55488.0}, {"date": "2016-08-23", "close": 2.1172875, "volume": 33735.0}, {"date": "2016-08-24", "close": 2.2866705, "volume": 17207.0}, {"date": "2016-08-25", "close": 2.2866705, "volume": 140710.0}, {"date": "2016-08-26", "close": 2.201979, "volume": 12225.0}, {"date": "2016-08-29", "close": 2.201979, "volume": 16410.0}, {"date": "2016-08-30", "close": 2.2866705, "volume": 8002.0}, {"date": "2016-08-31", "close": 2.201979, "volume": 920.0}, {"date": "2016-09-01", "close": 2.201979, "volume": 21869.0}, {"date": "2016-09-02", "close": 2.201979, "volume": 11808.0}, {"date": "2016-09-05", "close": 2.2866705, "volume": 31546.0}, {"date": "2016-09-06", "close": 2.2866705, "volume": 30443.0}, {"date": "2016-09-07", "close": 2.4560535, "volume": 47867.0}, {"date": "2016-09-08", "close": 2.2866705, "volume": 67679.0}, {"date": "2016-09-09", "close": 2.201979, "volume": 19259.0}, {"date": "2016-09-12", "close": 2.032596, "volume": 62592.0}, {"date": "2016-09-13", "close": 2.032596, "volume": 5606.0}, {"date": "2016-09-14", "close": 1.9479045, "volume": 8304.0}, {"date": "2016-09-15", "close": 1.863213, "volume": 41790.0}, {"date": "2016-09-16", "close": 2.201979, "volume": 38551.0}, {"date": "2016-09-19", "close": 2.371362, "volume": 12516.0}, {"date": "2016-09-20", "close": 2.032596, "volume": 25600.0}, {"date": "2016-09-21", "close": 1.9479045, "volume": 17506.0}, {"date": "2016-09-22", "close": 2.032596, "volume": 13278.0}, {"date": "2016-09-23", "close": 2.1172875, "volume": 9043.0}, {"date": "2016-09-26", "close": 2.1172875, "volume": 9924.0}, {"date": "2016-09-27", "close": 1.9479045, "volume": 1372.0}, {"date": "2016-09-28", "close": 1.9479045, "volume": 886.0}, {"date": "2016-09-29", "close": 2.032596, "volume": 23615.0}, {"date": "2016-09-30", "close": 2.032596, "volume": 4364.0}, {"date": "2016-10-03", "close": 2.1172875, "volume": 12839.0}, {"date": "2016-10-04", "close": 2.032596, "volume": 19419.0}, {"date": "2016-10-05", "close": 2.032596, "volume": 5461.0}, {"date": "2016-10-06", "close": 2.032596, "volume": 20663.0}, {"date": "2016-10-07", "close": 2.032596, "volume": 12858.0}, {"date": "2016-10-10", "close": 2.032596, "volume": 11687.0}, {"date": "2016-10-11", "close": 2.032596, "volume": 16418.0}, {"date": "2016-10-12", "close": 1.9479045, "volume": 14664.0}, {"date": "2016-10-13", "close": 1.863213, "volume": 7344.0}, {"date": "2016-10-14", "close": 2.032596, "volume": 49794.0}, {"date": "2016-10-17", "close": 2.032596, "volume": 25248.0}, {"date": "2016-10-18", "close": 1.9479045, "volume": 14441.0}, {"date": "2016-10-19", "close": 1.9479045, "volume": 21246.0}, {"date": "2016-10-20", "close": 1.9479045, "volume": 1566.0}, {"date": "2016-10-21", "close": 1.9479045, "volume": 22920.0}, {"date": "2016-10-24", "close": 1.863213, "volume": 50287.0}, {"date": "2016-10-25", "close": 1.9479045, "volume": 16378.0}, {"date": "2016-10-26", "close": 1.863213, "volume": 19039.0}, {"date": "2016-10-27", "close": 1.863213, "volume": 9581.0}, {"date": "2016-10-28", "close": 1.7785215, "volume": 2481.0}, {"date": "2016-10-31", "close": 1.7785215, "volume": 8041.0}, {"date": "2016-11-01", "close": 1.863213, "volume": 5645.0}, {"date": "2016-11-02", "close": 1.863213, "volume": 4294.0}, {"date": "2016-11-03", "close": 1.863213, "volume": 6818.0}, {"date": "2016-11-04", "close": 1.863213, "volume": 3542.0}, {"date": "2016-11-07", "close": 1.863213, "volume": 17284.0}, {"date": "2016-11-08", "close": 1.7111122, "volume": 18088.0}, {"date": "2016-11-09", "close": 1.7111122, "volume": 21971.0}, {"date": "2016-11-10", "close": 1.659778834, "volume": 7244.0}, {"date": "2016-11-11", "close": 1.676889956, "volume": 10156.0}, {"date": "2016-11-14", "close": 1.659778834, "volume": 4327.0}, {"date": "2016-11-15", "close": 1.7111122, "volume": 10178.0}, {"date": "2016-11-16", "close": 1.7111122, "volume": 22020.0}, {"date": "2016-11-17", "close": 1.7111122, "volume": 1435.0}, {"date": "2016-11-18", "close": 1.694001078, "volume": 5006.0}, {"date": "2016-11-21", "close": 1.7111122, "volume": 25232.0}, {"date": "2016-11-22", "close": 1.7111122, "volume": 6208.0}, {"date": "2016-11-23", "close": 1.694001078, "volume": 8929.0}, {"date": "2016-11-24", "close": 1.88222342, "volume": 69637.0}, {"date": "2016-11-25", "close": 1.79666781, "volume": 55288.0}, {"date": "2016-11-28", "close": 1.7111122, "volume": 25132.0}, {"date": "2016-11-29", "close": 1.7111122, "volume": 13017.0}, {"date": "2016-11-30", "close": 1.7111122, "volume": 877.0}, {"date": "2016-12-01", "close": 1.7111122, "volume": 1286.0}, {"date": "2016-12-02", "close": 1.659778834, "volume": 12369.0}, {"date": "2016-12-05", "close": 1.676889956, "volume": 45667.0}, {"date": "2016-12-06", "close": 1.676889956, "volume": 22836.0}, {"date": "2016-12-07", "close": 1.79666781, "volume": 8502.0}, {"date": "2016-12-08", "close": 1.79666781, "volume": 26204.0}, {"date": "2016-12-09", "close": 2.13889025, "volume": 111936.0}, {"date": "2016-12-12", "close": 2.22444586, "volume": 71375.0}, {"date": "2016-12-13", "close": 2.13889025, "volume": 13495.0}, {"date": "2016-12-14", "close": 1.96777903, "volume": 48393.0}, {"date": "2016-12-15", "close": 1.96777903, "volume": 38495.0}, {"date": "2016-12-16", "close": 1.88222342, "volume": 42888.0}, {"date": "2016-12-19", "close": 1.96777903, "volume": 38857.0}, {"date": "2016-12-20", "close": 1.88222342, "volume": 43989.0}, {"date": "2016-12-21", "close": 1.96777903, "volume": 22750.0}, {"date": "2016-12-22", "close": 1.79666781, "volume": 15510.0}, {"date": "2016-12-23", "close": 1.79666781, "volume": 55972.0}, {"date": "2016-12-28", "close": 1.79666781, "volume": 14904.0}, {"date": "2016-12-29", "close": 1.79666781, "volume": 6580.0}, {"date": "2016-12-30", "close": 1.79666781, "volume": 3710.0}, {"date": "2017-01-03", "close": 1.88222342, "volume": 15433.0}, {"date": "2017-01-04", "close": 1.88222342, "volume": 3087.0}, {"date": "2017-01-06", "close": 1.96777903, "volume": 39038.0}, {"date": "2017-01-09", "close": 2.05333464, "volume": 47094.0}, {"date": "2017-01-10", "close": 2.05333464, "volume": 5844.0}, {"date": "2017-01-11", "close": 1.96777903, "volume": 10312.0}, {"date": "2017-01-12", "close": 1.96777903, "volume": 24776.0}, {"date": "2017-01-13", "close": 2.05333464, "volume": 20502.0}, {"date": "2017-01-16", "close": 1.96777903, "volume": 12712.0}, {"date": "2017-01-17", "close": 1.88222342, "volume": 11166.0}, {"date": "2017-01-18", "close": 1.88222342, "volume": 38533.0}, {"date": "2017-01-19", "close": 1.79666781, "volume": 18541.0}, {"date": "2017-01-20", "close": 1.79666781, "volume": 10845.0}, {"date": "2017-01-23", "close": 1.96777903, "volume": 25710.0}, {"date": "2017-01-24", "close": 1.96777903, "volume": 3699.0}, {"date": "2017-01-25", "close": 1.96777903, "volume": 16282.0}, {"date": "2017-01-27", "close": 1.96777903, "volume": 17012.0}, {"date": "2017-01-30", "close": 1.96777903, "volume": 1136.0}, {"date": "2017-01-31", "close": 2.05333464, "volume": 7066.0}, {"date": "2017-02-01", "close": 1.88222342, "volume": 30957.0}, {"date": "2017-02-02", "close": 1.79666781, "volume": 39227.0}, {"date": "2017-02-03", "close": 1.676889956, "volume": 43397.0}, {"date": "2017-02-06", "close": 1.7111122, "volume": 15663.0}, {"date": "2017-02-07", "close": 1.659778834, "volume": 24282.0}, {"date": "2017-02-08", "close": 1.642667712, "volume": 12641.0}, {"date": "2017-02-09", "close": 1.642667712, "volume": 22792.0}, {"date": "2017-02-10", "close": 1.642667712, "volume": 39611.0}, {"date": "2017-02-13", "close": 1.591334346, "volume": 27903.0}, {"date": "2017-02-14", "close": 1.505778736, "volume": 56108.0}, {"date": "2017-02-15", "close": 1.522889858, "volume": 31717.0}, {"date": "2017-02-16", "close": 1.488667614, "volume": 18205.0}, {"date": "2017-02-17", "close": 1.471556492, "volume": 6524.0}, {"date": "2017-02-20", "close": 1.36888976, "volume": 63791.0}, {"date": "2017-02-21", "close": 1.351778638, "volume": 42889.0}, {"date": "2017-02-22", "close": 1.36888976, "volume": 32405.0}, {"date": "2017-02-23", "close": 1.471556492, "volume": 20105.0}, {"date": "2017-02-24", "close": 1.488667614, "volume": 5189.0}, {"date": "2017-02-27", "close": 1.45444537, "volume": 26750.0}, {"date": "2017-02-28", "close": 1.403112004, "volume": 9958.0}, {"date": "2017-03-01", "close": 1.351778638, "volume": 23595.0}, {"date": "2017-03-02", "close": 1.36888976, "volume": 6715.0}, {"date": "2017-03-03", "close": 1.351778638, "volume": 20630.0}, {"date": "2017-03-06", "close": 1.351778638, "volume": 11854.0}, {"date": "2017-03-08", "close": 1.45444537, "volume": 33463.0}, {"date": "2017-03-09", "close": 1.591334346, "volume": 7890.0}, {"date": "2017-03-10", "close": 1.54000098, "volume": 19283.0}, {"date": "2017-03-13", "close": 1.522889858, "volume": 4135.0}, {"date": "2017-03-14", "close": 1.488667614, "volume": 8106.0}, {"date": "2017-03-15", "close": 1.36888976, "volume": 35216.0}, {"date": "2017-03-20", "close": 1.437334248, "volume": 8463.0}, {"date": "2017-03-21", "close": 1.437334248, "volume": 5844.0}, {"date": "2017-03-23", "close": 1.420223126, "volume": 6392.0}, {"date": "2017-03-24", "close": 1.36888976, "volume": 222.0}, {"date": "2017-03-28", "close": 1.386000882, "volume": 2067.0}, {"date": "2017-03-29", "close": 1.471556492, "volume": 20817.0}, {"date": "2017-03-31", "close": 1.36888976, "volume": 307.0}, {"date": "2017-04-03", "close": 1.351778638, "volume": 16949.0}, {"date": "2017-04-04", "close": 1.351778638, "volume": 7399.0}, {"date": "2017-04-05", "close": 1.471556492, "volume": 30920.0}, {"date": "2017-04-06", "close": 1.54000098, "volume": 68577.0}, {"date": "2017-04-07", "close": 1.54000098, "volume": 31357.0}, {"date": "2017-04-10", "close": 1.437334248, "volume": 7878.0}, {"date": "2017-04-11", "close": 1.386000882, "volume": 17559.0}, {"date": "2017-04-12", "close": 1.386000882, "volume": 3916.0}, {"date": "2017-04-13", "close": 1.386000882, "volume": 1169.0}, {"date": "2017-04-18", "close": 1.386000882, "volume": 7598.0}, {"date": "2017-04-19", "close": 1.317556394, "volume": 8603.0}, {"date": "2017-04-20", "close": 1.28333415, "volume": 13452.0}, {"date": "2017-04-21", "close": 1.214889662, "volume": 5318.0}, {"date": "2017-04-24", "close": 1.249111906, "volume": 3366.0}, {"date": "2017-04-26", "close": 1.19777854, "volume": 8953.0}, {"date": "2017-04-27", "close": 1.19777854, "volume": 818.0}, {"date": "2017-04-28", "close": 1.180667418, "volume": 7597.0}, {"date": "2017-05-02", "close": 1.19777854, "volume": 4325.0}, {"date": "2017-05-03", "close": 1.078000686, "volume": 64207.0}, {"date": "2017-05-04", "close": 1.11222293, "volume": 1245.0}, {"date": "2017-05-08", "close": 1.11222293, "volume": 1169.0}, {"date": "2017-05-10", "close": 0.94111171, "volume": 57941.0}, {"date": "2017-05-11", "close": 0.889778344, "volume": 13201.0}, {"date": "2017-05-12", "close": 0.975333954, "volume": 1122.0}, {"date": "2017-05-15", "close": 0.94111171, "volume": 17649.0}, {"date": "2017-05-17", "close": 0.906889466, "volume": 10728.0}, {"date": "2017-05-18", "close": 0.906889466, "volume": 1169.0}, {"date": "2017-05-22", "close": 0.924000588, "volume": 3331.0}, {"date": "2017-05-23", "close": 0.924000588, "volume": 5796.0}, {"date": "2017-05-25", "close": 0.906889466, "volume": 17508.0}, {"date": "2017-05-26", "close": 0.924000588, "volume": 25.0}, {"date": "2017-05-30", "close": 0.8555561, "volume": 4091.0}, {"date": "2017-05-31", "close": 0.821333856, "volume": 13239.0}, {"date": "2017-06-01", "close": 0.77000049, "volume": 21172.0}, {"date": "2017-06-02", "close": 0.77000049, "volume": 7871.0}, {"date": "2017-06-07", "close": 0.752889368, "volume": 21037.0}, {"date": "2017-06-08", "close": 0.958222832, "volume": 51155.0}, {"date": "2017-06-09", "close": 0.838444978, "volume": 21733.0}, {"date": "2017-06-13", "close": 0.838444978, "volume": 1768.0}, {"date": "2017-06-16", "close": 0.77000049, "volume": 28963.0}, {"date": "2017-06-19", "close": 0.77000049, "volume": 2755.0}, {"date": "2017-06-20", "close": 0.77000049, "volume": 12136.0}, {"date": "2017-06-21", "close": 0.752889368, "volume": 4675.0}, {"date": "2017-06-22", "close": 0.77000049, "volume": 26514.0}, {"date": "2017-06-23", "close": 0.8555561, "volume": 13526.0}, {"date": "2017-06-26", "close": 0.8555561, "volume": 7517.0}, {"date": "2017-06-27", "close": 0.821333856, "volume": 16747.0}, {"date": "2017-06-28", "close": 0.735778246, "volume": 31467.0}, {"date": "2017-06-29", "close": 0.77000049, "volume": 3589.0}, {"date": "2017-06-30", "close": 0.77000049, "volume": 5032.0}, {"date": "2017-07-05", "close": 0.77000049, "volume": 4491.0}, {"date": "2017-07-06", "close": 0.77000049, "volume": 2630.0}, {"date": "2017-07-11", "close": 0.804222734, "volume": 10227.0}, {"date": "2017-07-12", "close": 0.718667124, "volume": 2922.0}, {"date": "2017-07-14", "close": 0.718667124, "volume": 2922.0}, {"date": "2017-07-17", "close": 0.787111612, "volume": 41120.0}, {"date": "2017-07-18", "close": 0.752889368, "volume": 10757.0}, {"date": "2017-07-24", "close": 0.787111612, "volume": 12656.0}, {"date": "2017-07-25", "close": 0.701556002, "volume": 3033.0}, {"date": "2017-07-26", "close": 0.735778246, "volume": 32179.0}, {"date": "2017-07-28", "close": 0.68444488, "volume": 23232.0}, {"date": "2017-08-01", "close": 0.821333856, "volume": 30480.0}, {"date": "2017-08-02", "close": 0.821333856, "volume": 17635.0}, {"date": "2017-08-03", "close": 0.804222734, "volume": 5883.0}, {"date": "2017-08-04", "close": 0.821333856, "volume": 16656.0}, {"date": "2017-08-07", "close": 0.804222734, "volume": 33896.0}, {"date": "2017-08-09", "close": 0.752889368, "volume": 3228.0}, {"date": "2017-08-10", "close": 0.68444488, "volume": 58811.0}, {"date": "2017-08-11", "close": 0.616000392, "volume": 6578.0}, {"date": "2017-08-14", "close": 0.633111514, "volume": 16929.0}, {"date": "2017-08-15", "close": 0.616000392, "volume": 7555.0}, {"date": "2017-08-16", "close": 0.59888927, "volume": 15038.0}, {"date": "2017-08-21", "close": 0.59888927, "volume": 351.0}, {"date": "2017-08-22", "close": 0.616000392, "volume": 4675.0}, {"date": "2017-08-23", "close": 0.59888927, "volume": 13857.0}, {"date": "2017-08-24", "close": 0.547555904, "volume": 1334.0}, {"date": "2017-08-25", "close": 0.59888927, "volume": 2399.0}, {"date": "2017-09-01", "close": 0.59888927, "volume": 3445.0}, {"date": "2017-09-04", "close": 0.547555904, "volume": 27648.0}, {"date": "2017-09-05", "close": 0.581778148, "volume": 5426.0}, {"date": "2017-09-07", "close": 0.564667026, "volume": 1254.0}, {"date": "2017-09-08", "close": 0.547555904, "volume": 1519.0}, {"date": "2017-09-11", "close": 0.547555904, "volume": 8486.0}, {"date": "2017-09-12", "close": 0.581778148, "volume": 18759.0}, {"date": "2017-09-13", "close": 0.564667026, "volume": 583.0}, {"date": "2017-09-14", "close": 0.581778148, "volume": 34116.0}, {"date": "2017-09-18", "close": 0.496222538, "volume": 32861.0}, {"date": "2017-09-19", "close": 0.51333366, "volume": 8824.0}, {"date": "2017-09-20", "close": 0.51333366, "volume": 24733.0}, {"date": "2017-09-22", "close": 0.51333366, "volume": 25996.0}, {"date": "2017-09-25", "close": 0.479111416, "volume": 29936.0}, {"date": "2017-09-26", "close": 0.479111416, "volume": 39169.0}, {"date": "2017-09-27", "close": 0.479111416, "volume": 13343.0}, {"date": "2017-09-29", "close": 0.42777805, "volume": 42291.0}, {"date": "2017-10-02", "close": 0.462000294, "volume": 584.0}, {"date": "2017-10-03", "close": 0.51333366, "volume": 7890.0}, {"date": "2017-10-04", "close": 0.51333366, "volume": 5787.0}, {"date": "2017-10-05", "close": 0.530444782, "volume": 4099.0}, {"date": "2017-10-06", "close": 0.530444782, "volume": 1344.0}, {"date": "2017-10-10", "close": 0.51333366, "volume": 61217.0}, {"date": "2017-10-11", "close": 0.547555904, "volume": 59942.0}, {"date": "2017-10-12", "close": 0.547555904, "volume": 15248.0}, {"date": "2017-10-16", "close": 0.547555904, "volume": 68815.0}, {"date": "2017-10-17", "close": 0.59888927, "volume": 80807.0}, {"date": "2017-10-18", "close": 0.59888927, "volume": 27124.0}, {"date": "2017-10-19", "close": 0.59888927, "volume": 11666.0}, {"date": "2017-10-23", "close": 0.68444488, "volume": 9376.0}, {"date": "2017-10-26", "close": 0.616000392, "volume": 3463.0}, {"date": "2017-10-31", "close": 0.616000392, "volume": 34624.0}, {"date": "2017-11-01", "close": 0.59888927, "volume": 12578.0}, {"date": "2017-11-02", "close": 0.633111514, "volume": 6640.0}, {"date": "2017-11-03", "close": 0.633111514, "volume": 2993.0}, {"date": "2017-11-06", "close": 0.616000392, "volume": 23472.0}, {"date": "2017-11-07", "close": 0.530444782, "volume": 30983.0}, {"date": "2017-11-09", "close": 0.59888927, "volume": 2922.0}, {"date": "2017-11-13", "close": 0.530444782, "volume": 25435.0}, {"date": "2017-11-14", "close": 0.530444782, "volume": 16656.0}, {"date": "2017-11-15", "close": 0.564667026, "volume": 2922.0}, {"date": "2017-11-16", "close": 0.564667026, "volume": 2922.0}, {"date": "2017-11-17", "close": 0.616000392, "volume": 56442.0}, {"date": "2017-11-20", "close": 0.616000392, "volume": 10472.0}, {"date": "2017-11-21", "close": 0.547555904, "volume": 37601.0}, {"date": "2017-11-22", "close": 0.530444782, "volume": 19649.0}, {"date": "2017-11-23", "close": 0.530444782, "volume": 2157.0}, {"date": "2017-11-27", "close": 0.530444782, "volume": 5706.0}, {"date": "2017-11-29", "close": 0.547555904, "volume": 8766.0}, {"date": "2017-12-05", "close": 0.530444782, "volume": 126460.0}, {"date": "2017-12-06", "close": 0.51333366, "volume": 4131.0}, {"date": "2017-12-07", "close": 0.530444782, "volume": 2476.0}, {"date": "2017-12-08", "close": 0.530444782, "volume": 1666.0}, {"date": "2017-12-11", "close": 0.530444782, "volume": 3140.0}, {"date": "2017-12-13", "close": 0.547555904, "volume": 8740.0}, {"date": "2017-12-15", "close": 0.59888927, "volume": 6280.0}, {"date": "2017-12-18", "close": 0.581778148, "volume": 10020.0}, {"date": "2017-12-20", "close": 0.530444782, "volume": 292.0}, {"date": "2017-12-21", "close": 0.530444782, "volume": 755.0}, {"date": "2017-12-22", "close": 0.581778148, "volume": 1930.0}, {"date": "2017-12-27", "close": 0.581778148, "volume": 1169.0}, {"date": "2017-12-28", "close": 0.59888927, "volume": 7752.0}, {"date": "2017-12-29", "close": 0.59888927, "volume": 1636.0}, {"date": "2018-01-02", "close": 0.564667026, "volume": 3186.0}, {"date": "2018-01-03", "close": 0.59888927, "volume": 7545.0}, {"date": "2018-01-04", "close": 0.633111514, "volume": 35059.0}, {"date": "2018-01-05", "close": 0.633111514, "volume": 5844.0}, {"date": "2018-01-09", "close": 0.633111514, "volume": 8432.0}, {"date": "2018-01-10", "close": 0.59888927, "volume": 4383.0}, {"date": "2018-01-11", "close": 0.616000392, "volume": 1366.0}, {"date": "2018-01-12", "close": 0.564667026, "volume": 2688.0}, {"date": "2018-01-15", "close": 0.581778148, "volume": 9409.0}, {"date": "2018-01-16", "close": 0.530444782, "volume": 61097.0}, {"date": "2018-01-17", "close": 0.530444782, "volume": 34620.0}, {"date": "2018-01-18", "close": 0.530444782, "volume": 45789.0}, {"date": "2018-01-19", "close": 0.530444782, "volume": 16263.0}, {"date": "2018-01-22", "close": 0.51333366, "volume": 21461.0}, {"date": "2018-01-23", "close": 0.530444782, "volume": 22440.0}, {"date": "2018-01-25", "close": 0.547555904, "volume": 643.0}, {"date": "2018-01-30", "close": 0.547555904, "volume": 14126.0}, {"date": "2018-01-31", "close": 0.547555904, "volume": 11525.0}, {"date": "2018-02-01", "close": 0.547555904, "volume": 28052.0}, {"date": "2018-02-02", "close": 0.547555904, "volume": 23361.0}, {"date": "2018-02-06", "close": 0.530444782, "volume": 18307.0}, {"date": "2018-02-08", "close": 0.530444782, "volume": 20952.0}, {"date": "2018-02-09", "close": 0.496222538, "volume": 7933.0}, {"date": "2018-02-12", "close": 0.496222538, "volume": 16779.0}, {"date": "2018-02-13", "close": 0.547555904, "volume": 34238.0}, {"date": "2018-02-14", "close": 0.530444782, "volume": 3752.0}, {"date": "2018-02-15", "close": 0.496222538, "volume": 48.0}, {"date": "2018-02-20", "close": 0.701556002, "volume": 199991.0}, {"date": "2018-02-21", "close": 0.616000392, "volume": 72421.0}, {"date": "2018-02-22", "close": 0.667333758, "volume": 40533.0}, {"date": "2018-02-23", "close": 0.68444488, "volume": 22588.0}, {"date": "2018-02-26", "close": 0.718667124, "volume": 104222.0}, {"date": "2018-02-27", "close": 0.787111612, "volume": 110740.0}, {"date": "2018-02-28", "close": 0.701556002, "volume": 46299.0}, {"date": "2018-03-01", "close": 0.701556002, "volume": 8810.0}, {"date": "2018-03-02", "close": 0.68444488, "volume": 26316.0}, {"date": "2018-03-05", "close": 0.68444488, "volume": 32818.0}, {"date": "2018-03-06", "close": 0.650222636, "volume": 11459.0}, {"date": "2018-03-07", "close": 0.650222636, "volume": 7106.0}, {"date": "2018-03-08", "close": 0.650222636, "volume": 20524.0}, {"date": "2018-03-09", "close": 0.59888927, "volume": 24453.0}, {"date": "2018-03-13", "close": 0.68444488, "volume": 31952.0}, {"date": "2018-03-14", "close": 0.667333758, "volume": 25848.0}, {"date": "2018-03-15", "close": 0.68444488, "volume": 8822.0}, {"date": "2018-03-16", "close": 0.701556002, "volume": 2120.0}, {"date": "2018-03-19", "close": 0.68444488, "volume": 3483.0}, {"date": "2018-03-20", "close": 0.667333758, "volume": 2922.0}, {"date": "2018-03-21", "close": 0.633111514, "volume": 20357.0}, {"date": "2018-03-22", "close": 0.68444488, "volume": 61515.0}, {"date": "2018-03-26", "close": 0.633111514, "volume": 13789.0}, {"date": "2018-03-27", "close": 0.68444488, "volume": 26678.0}, {"date": "2018-03-28", "close": 0.650222636, "volume": 290.0}, {"date": "2018-03-29", "close": 0.650222636, "volume": 538.0}, {"date": "2018-04-04", "close": 0.718667124, "volume": 71806.0}, {"date": "2018-04-05", "close": 0.718667124, "volume": 67356.0}, {"date": "2018-04-06", "close": 0.650222636, "volume": 82232.0}, {"date": "2018-04-10", "close": 0.701556002, "volume": 24240.0}, {"date": "2018-04-11", "close": 0.667333758, "volume": 12687.0}, {"date": "2018-04-13", "close": 0.735778246, "volume": 197510.0}, {"date": "2018-04-16", "close": 0.804222734, "volume": 157247.0}, {"date": "2018-04-17", "close": 0.889778344, "volume": 232674.0}, {"date": "2018-04-18", "close": 0.924000588, "volume": 48876.0}, {"date": "2018-04-19", "close": 0.872667222, "volume": 12181.0}, {"date": "2018-04-20", "close": 0.889778344, "volume": 3331.0}, {"date": "2018-04-23", "close": 0.924000588, "volume": 74548.0}, {"date": "2018-04-24", "close": 0.889778344, "volume": 60106.0}, {"date": "2018-04-26", "close": 0.872667222, "volume": 42561.0}, {"date": "2018-04-27", "close": 0.8555561, "volume": 2932.0}, {"date": "2018-04-30", "close": 0.838444978, "volume": 6263.0}, {"date": "2018-05-03", "close": 0.838444978, "volume": 12630.0}, {"date": "2018-05-04", "close": 0.838444978, "volume": 9121.0}, {"date": "2018-05-07", "close": 0.906889466, "volume": 103189.0}, {"date": "2018-05-08", "close": 0.8555561, "volume": 114811.0}, {"date": "2018-05-09", "close": 0.8555561, "volume": 14771.0}, {"date": "2018-05-10", "close": 0.992445076, "volume": 400408.0}, {"date": "2018-05-11", "close": 1.009556198, "volume": 133890.0}, {"date": "2018-05-14", "close": 1.009556198, "volume": 11617.0}, {"date": "2018-05-15", "close": 1.095111808, "volume": 39654.0}, {"date": "2018-05-16", "close": 1.129334052, "volume": 103210.0}, {"date": "2018-05-17", "close": 1.129334052, "volume": 22226.0}, {"date": "2018-05-18", "close": 1.129334052, "volume": 25124.0}, {"date": "2018-05-21", "close": 1.129334052, "volume": 34125.0}, {"date": "2018-05-22", "close": 1.060889564, "volume": 84578.0}, {"date": "2018-05-23", "close": 0.975333954, "volume": 61891.0}, {"date": "2018-05-24", "close": 1.02666732, "volume": 64045.0}, {"date": "2018-05-25", "close": 0.992445076, "volume": 27742.0}, {"date": "2018-05-28", "close": 1.009556198, "volume": 6751.0}, {"date": "2018-05-29", "close": 0.992445076, "volume": 11536.0}, {"date": "2018-05-30", "close": 0.94111171, "volume": 1441.0}, {"date": "2018-05-31", "close": 0.872667222, "volume": 36499.0}, {"date": "2018-06-01", "close": 0.924000588, "volume": 5889.0}, {"date": "2018-06-04", "close": 0.906889466, "volume": 7541.0}, {"date": "2018-06-05", "close": 0.889778344, "volume": 7390.0}, {"date": "2018-06-06", "close": 0.889778344, "volume": 10498.0}, {"date": "2018-06-07", "close": 0.804222734, "volume": 72059.0}, {"date": "2018-06-08", "close": 0.821333856, "volume": 24766.0}, {"date": "2018-06-12", "close": 0.821333856, "volume": 23820.0}, {"date": "2018-06-13", "close": 0.838444978, "volume": 5715.0}, {"date": "2018-06-14", "close": 0.804222734, "volume": 8775.0}, {"date": "2018-06-15", "close": 0.821333856, "volume": 14610.0}, {"date": "2018-06-19", "close": 0.752889368, "volume": 36829.0}, {"date": "2018-06-20", "close": 0.77000049, "volume": 23248.0}, {"date": "2018-06-21", "close": 0.804222734, "volume": 29373.0}, {"date": "2018-06-22", "close": 0.752889368, "volume": 28719.0}, {"date": "2018-06-25", "close": 0.906889466, "volume": 48632.0}, {"date": "2018-06-26", "close": 0.8555561, "volume": 29913.0}, {"date": "2018-06-27", "close": 0.872667222, "volume": 31754.0}, {"date": "2018-06-28", "close": 0.889778344, "volume": 50477.0}, {"date": "2018-06-29", "close": 0.872667222, "volume": 26153.0}, {"date": "2018-07-02", "close": 0.992445076, "volume": 37243.0}, {"date": "2018-07-03", "close": 1.19777854, "volume": 165966.0}, {"date": "2018-07-04", "close": 1.163556296, "volume": 91899.0}, {"date": "2018-07-05", "close": 1.095111808, "volume": 1636.0}, {"date": "2018-07-06", "close": 1.078000686, "volume": 265.0}, {"date": "2018-07-09", "close": 1.043778442, "volume": 17120.0}, {"date": "2018-07-10", "close": 1.043778442, "volume": 8605.0}, {"date": "2018-07-11", "close": 0.975333954, "volume": 34869.0}, {"date": "2018-07-12", "close": 0.94111171, "volume": 22300.0}, {"date": "2018-07-13", "close": 0.975333954, "volume": 24887.0}, {"date": "2018-07-16", "close": 0.924000588, "volume": 18102.0}, {"date": "2018-07-17", "close": 0.958222832, "volume": 1169.0}, {"date": "2018-07-19", "close": 0.906889466, "volume": 48011.0}, {"date": "2018-07-20", "close": 0.94111171, "volume": 4424.0}, {"date": "2018-07-23", "close": 0.924000588, "volume": 3868.0}, {"date": "2018-07-24", "close": 0.8555561, "volume": 32874.0}, {"date": "2018-07-25", "close": 0.872667222, "volume": 4871.0}, {"date": "2018-07-26", "close": 0.906889466, "volume": 176.0}, {"date": "2018-07-27", "close": 0.924000588, "volume": 5844.0}, {"date": "2018-07-30", "close": 0.906889466, "volume": 23235.0}, {"date": "2018-08-01", "close": 0.906889466, "volume": 2821.0}, {"date": "2018-08-02", "close": 0.872667222, "volume": 10766.0}, {"date": "2018-08-03", "close": 0.958222832, "volume": 13144.0}, {"date": "2018-08-06", "close": 0.872667222, "volume": 8236.0}, {"date": "2018-08-07", "close": 0.958222832, "volume": 33659.0}, {"date": "2018-08-08", "close": 0.924000588, "volume": 11688.0}, {"date": "2018-08-09", "close": 0.94111171, "volume": 10812.0}, {"date": "2018-08-10", "close": 0.889778344, "volume": 26424.0}, {"date": "2018-08-13", "close": 0.872667222, "volume": 7975.0}, {"date": "2018-08-14", "close": 0.889778344, "volume": 13751.0}, {"date": "2018-08-15", "close": 0.872667222, "volume": 32502.0}, {"date": "2018-08-16", "close": 0.8555561, "volume": 39318.0}, {"date": "2018-08-17", "close": 0.889778344, "volume": 12756.0}, {"date": "2018-08-20", "close": 0.906889466, "volume": 4315.0}, {"date": "2018-08-21", "close": 0.889778344, "volume": 3165.0}, {"date": "2018-08-22", "close": 0.838444978, "volume": 8073.0}, {"date": "2018-08-23", "close": 0.838444978, "volume": 2693.0}, {"date": "2018-08-24", "close": 0.8555561, "volume": 2344.0}, {"date": "2018-08-27", "close": 0.8555561, "volume": 1255.0}, {"date": "2018-08-31", "close": 0.8555561, "volume": 5863.0}, {"date": "2018-09-04", "close": 0.804222734, "volume": 731.0}, {"date": "2018-09-05", "close": 0.804222734, "volume": 7977.0}, {"date": "2018-09-06", "close": 0.77000049, "volume": 6554.0}, {"date": "2018-09-07", "close": 0.752889368, "volume": 45164.0}, {"date": "2018-09-10", "close": 0.804222734, "volume": 20205.0}, {"date": "2018-09-11", "close": 0.787111612, "volume": 5706.0}, {"date": "2018-09-12", "close": 0.787111612, "volume": 5571.0}, {"date": "2018-09-13", "close": 0.821333856, "volume": 4250.0}, {"date": "2018-09-14", "close": 0.821333856, "volume": 8264.0}, {"date": "2018-09-17", "close": 0.8555561, "volume": 49038.0}, {"date": "2018-09-18", "close": 0.8555561, "volume": 21261.0}, {"date": "2018-09-19", "close": 0.8555561, "volume": 8766.0}, {"date": "2018-09-20", "close": 0.8555561, "volume": 3386.0}, {"date": "2018-09-21", "close": 0.872667222, "volume": 19940.0}, {"date": "2018-09-26", "close": 0.8555561, "volume": 11138.0}, {"date": "2018-09-27", "close": 0.94111171, "volume": 21367.0}, {"date": "2018-09-28", "close": 0.924000588, "volume": 11542.0}, {"date": "2018-10-04", "close": 0.838444978, "volume": 1535.0}, {"date": "2018-10-11", "close": 0.718667124, "volume": 2922.0}, {"date": "2018-10-12", "close": 0.77000049, "volume": 20273.0}, {"date": "2018-10-16", "close": 0.77000049, "volume": 1268.0}, {"date": "2018-10-18", "close": 0.701556002, "volume": 2455.0}, {"date": "2018-10-19", "close": 0.735778246, "volume": 2121.0}, {"date": "2018-10-22", "close": 0.77000049, "volume": 6721.0}, {"date": "2018-10-23", "close": 0.701556002, "volume": 10185.0}, {"date": "2018-10-24", "close": 0.701556002, "volume": 2112.0}, {"date": "2018-10-25", "close": 0.701556002, "volume": 4675.0}, {"date": "2018-10-26", "close": 0.701556002, "volume": 1531.0}, {"date": "2018-10-29", "close": 0.667333758, "volume": 66859.0}, {"date": "2018-10-30", "close": 0.667333758, "volume": 6750.0}, {"date": "2018-10-31", "close": 0.667333758, "volume": 10198.0}, {"date": "2018-11-01", "close": 0.650222636, "volume": 3280.0}, {"date": "2018-11-05", "close": 0.667333758, "volume": 4237.0}, {"date": "2018-11-09", "close": 0.68444488, "volume": 15496.0}, {"date": "2018-11-12", "close": 0.752889368, "volume": 12419.0}, {"date": "2018-11-22", "close": 0.735778246, "volume": 2175.0}, {"date": "2018-11-23", "close": 0.650222636, "volume": 22763.0}, {"date": "2018-11-26", "close": 0.68444488, "volume": 4916.0}, {"date": "2018-11-27", "close": 0.68444488, "volume": 599.0}, {"date": "2018-11-28", "close": 0.68444488, "volume": 16427.0}, {"date": "2018-11-29", "close": 0.616000392, "volume": 45653.0}, {"date": "2018-12-03", "close": 0.68444488, "volume": 24337.0}, {"date": "2018-12-04", "close": 0.752889368, "volume": 20221.0}, {"date": "2018-12-05", "close": 0.68444488, "volume": 1753.0}, {"date": "2018-12-10", "close": 0.667333758, "volume": 61364.0}, {"date": "2018-12-13", "close": 0.59888927, "volume": 6415.0}, {"date": "2018-12-14", "close": 0.616000392, "volume": 5844.0}, {"date": "2018-12-18", "close": 0.59888927, "volume": 7604.0}, {"date": "2018-12-20", "close": 0.650222636, "volume": 10561.0}, {"date": "2018-12-21", "close": 0.718667124, "volume": 2039.0}, {"date": "2018-12-28", "close": 0.701556002, "volume": 3120.0}, {"date": "2019-01-09", "close": 0.59888927, "volume": 8766.0}, {"date": "2019-01-11", "close": 0.59888927, "volume": 9325.0}, {"date": "2019-01-16", "close": 0.77000049, "volume": 33798.0}, {"date": "2019-01-17", "close": 0.752889368, "volume": 8783.0}, {"date": "2019-01-18", "close": 0.752889368, "volume": 17398.0}, {"date": "2019-01-21", "close": 0.752889368, "volume": 3952.0}, {"date": "2019-01-22", "close": 0.752889368, "volume": 4406.0}, {"date": "2019-01-29", "close": 0.787111612, "volume": 13924.0}, {"date": "2019-01-30", "close": 0.752889368, "volume": 5991.0}, {"date": "2019-02-01", "close": 0.650222636, "volume": 32376.0}, {"date": "2019-02-05", "close": 0.59888927, "volume": 13714.0}, {"date": "2019-02-06", "close": 0.59888927, "volume": 12184.0}, {"date": "2019-02-14", "close": 0.59888927, "volume": 58.0}, {"date": "2019-02-15", "close": 0.633111514, "volume": 12024.0}, {"date": "2019-02-18", "close": 0.59888927, "volume": 117.0}, {"date": "2019-02-19", "close": 0.59888927, "volume": 5727.0}, {"date": "2019-02-20", "close": 0.59888927, "volume": 15784.0}, {"date": "2019-02-21", "close": 0.564667026, "volume": 50586.0}, {"date": "2019-02-22", "close": 0.547555904, "volume": 2922.0}, {"date": "2019-02-27", "close": 0.530444782, "volume": 14802.0}, {"date": "2019-02-28", "close": 0.77000049, "volume": 181994.0}, {"date": "2019-03-01", "close": 0.68444488, "volume": 23844.0}, {"date": "2019-03-04", "close": 0.752889368, "volume": 5084.0}, {"date": "2019-03-06", "close": 0.650222636, "volume": 1695.0}, {"date": "2019-03-07", "close": 0.633111514, "volume": 9659.0}, {"date": "2019-03-08", "close": 0.616000392, "volume": 28514.0}, {"date": "2019-03-11", "close": 0.718667124, "volume": 4603.0}, {"date": "2019-03-15", "close": 0.616000392, "volume": 15.0}, {"date": "2019-03-18", "close": 0.650222636, "volume": 818.0}, {"date": "2019-03-19", "close": 0.650222636, "volume": 906.0}, {"date": "2019-03-20", "close": 0.650222636, "volume": 6718.0}, {"date": "2019-03-21", "close": 0.650222636, "volume": 2952.0}, {"date": "2019-03-22", "close": 0.701556002, "volume": 8813.0}, {"date": "2019-03-25", "close": 0.68444488, "volume": 7916.0}, {"date": "2019-03-26", "close": 0.718667124, "volume": 1435.0}, {"date": "2019-03-27", "close": 0.68444488, "volume": 4354.0}, {"date": "2019-03-28", "close": 0.68444488, "volume": 29.0}, {"date": "2019-04-02", "close": 0.616000392, "volume": 411.0}, {"date": "2019-04-03", "close": 0.633111514, "volume": 225.0}, {"date": "2019-04-04", "close": 0.701556002, "volume": 32315.0}, {"date": "2019-04-05", "close": 0.77000049, "volume": 89573.0}, {"date": "2019-04-08", "close": 0.718667124, "volume": 20614.0}, {"date": "2019-04-09", "close": 0.701556002, "volume": 2055.0}, {"date": "2019-04-12", "close": 0.667333758, "volume": 8766.0}, {"date": "2019-04-18", "close": 0.718667124, "volume": 23377.0}, {"date": "2019-04-29", "close": 0.68444488, "volume": 2464.0}, {"date": "2019-04-30", "close": 0.581778148, "volume": 39249.0}, {"date": "2019-05-01", "close": 0.633111514, "volume": 535.0}, {"date": "2019-05-02", "close": 0.633111514, "volume": 5309.0}, {"date": "2019-05-08", "close": 0.650222636, "volume": 9322.0}, {"date": "2019-05-09", "close": 0.68444488, "volume": 21722.0}, {"date": "2019-05-10", "close": 0.68444488, "volume": 7402.0}, {"date": "2019-05-13", "close": 0.701556002, "volume": 11629.0}, {"date": "2019-05-14", "close": 0.68444488, "volume": 80451.0}, {"date": "2019-05-15", "close": 0.77000049, "volume": 61227.0}, {"date": "2019-05-16", "close": 0.718667124, "volume": 409.0}, {"date": "2019-05-17", "close": 0.718667124, "volume": 53702.0}, {"date": "2019-05-22", "close": 0.718667124, "volume": 23.0}, {"date": "2019-05-23", "close": 0.701556002, "volume": 17064.0}, {"date": "2019-05-24", "close": 0.701556002, "volume": 10094.0}, {"date": "2019-05-27", "close": 0.667333758, "volume": 11885.0}, {"date": "2019-05-28", "close": 0.667333758, "volume": 3715.0}, {"date": "2019-05-29", "close": 0.667333758, "volume": 3778.0}, {"date": "2019-05-30", "close": 0.650222636, "volume": 234.0}, {"date": "2019-05-31", "close": 0.718667124, "volume": 11016.0}, {"date": "2019-06-07", "close": 0.701556002, "volume": 23377.0}, {"date": "2019-06-14", "close": 0.718667124, "volume": 25130.0}, {"date": "2019-06-18", "close": 0.718667124, "volume": 9935.0}, {"date": "2019-06-19", "close": 0.718667124, "volume": 584.0}, {"date": "2019-06-21", "close": 0.718667124, "volume": 384.0}, {"date": "2019-06-25", "close": 0.701556002, "volume": 25166.0}, {"date": "2019-06-26", "close": 0.77000049, "volume": 9609.0}, {"date": "2019-06-28", "close": 0.718667124, "volume": 5402.0}, {"date": "2019-07-01", "close": 0.718667124, "volume": 58.0}, {"date": "2019-07-02", "close": 0.718667124, "volume": 6629.0}, {"date": "2019-07-03", "close": 0.735778246, "volume": 43352.0}, {"date": "2019-07-04", "close": 0.752889368, "volume": 14616.0}, {"date": "2019-07-08", "close": 0.735778246, "volume": 7492.0}, {"date": "2019-07-09", "close": 0.718667124, "volume": 5779.0}, {"date": "2019-07-10", "close": 0.752889368, "volume": 6026.0}, {"date": "2019-07-12", "close": 0.718667124, "volume": 11688.0}, {"date": "2019-07-15", "close": 0.68444488, "volume": 24426.0}, {"date": "2019-07-17", "close": 0.718667124, "volume": 2909.0}, {"date": "2019-07-18", "close": 0.650222636, "volume": 56104.0}, {"date": "2019-07-19", "close": 0.650222636, "volume": 39476.0}, {"date": "2019-07-22", "close": 0.633111514, "volume": 26731.0}, {"date": "2019-07-26", "close": 0.735778246, "volume": 121.0}, {"date": "2019-07-29", "close": 0.718667124, "volume": 8242.0}, {"date": "2019-07-30", "close": 0.701556002, "volume": 230.0}, {"date": "2019-07-31", "close": 0.718667124, "volume": 9705.0}, {"date": "2019-08-05", "close": 0.68444488, "volume": 4675.0}, {"date": "2019-08-06", "close": 0.68444488, "volume": 4677.0}, {"date": "2019-08-08", "close": 0.650222636, "volume": 241.0}, {"date": "2019-08-12", "close": 0.650222636, "volume": 6393.0}, {"date": "2019-08-13", "close": 0.59888927, "volume": 35830.0}, {"date": "2019-08-14", "close": 0.59888927, "volume": 877.0}, {"date": "2019-08-15", "close": 0.616000392, "volume": 10227.0}, {"date": "2019-08-16", "close": 0.581778148, "volume": 300.0}, {"date": "2019-08-19", "close": 0.59888927, "volume": 351.0}, {"date": "2019-08-21", "close": 0.616000392, "volume": 24628.0}, {"date": "2019-08-23", "close": 0.616000392, "volume": 1629.0}, {"date": "2019-08-26", "close": 0.650222636, "volume": 3973.0}, {"date": "2019-08-27", "close": 0.650222636, "volume": 4091.0}, {"date": "2019-08-28", "close": 0.633111514, "volume": 9010.0}, {"date": "2019-09-03", "close": 0.650222636, "volume": 643.0}, {"date": "2019-09-04", "close": 0.633111514, "volume": 8099.0}, {"date": "2019-09-09", "close": 0.68444488, "volume": 26866.0}, {"date": "2019-09-10", "close": 0.735778246, "volume": 5977.0}, {"date": "2019-09-11", "close": 0.735778246, "volume": 1359.0}, {"date": "2019-09-12", "close": 0.718667124, "volume": 5844.0}, {"date": "2019-09-13", "close": 0.735778246, "volume": 11295.0}, {"date": "2019-09-17", "close": 0.68444488, "volume": 443.0}, {"date": "2019-09-18", "close": 0.667333758, "volume": 6087.0}, {"date": "2019-09-24", "close": 0.667333758, "volume": 6081.0}, {"date": "2019-09-26", "close": 0.650222636, "volume": 6996.0}, {"date": "2019-09-27", "close": 0.633111514, "volume": 5844.0}, {"date": "2019-10-03", "close": 0.68444488, "volume": 25557.0}, {"date": "2019-10-04", "close": 0.667333758, "volume": 1452.0}, {"date": "2019-10-07", "close": 0.667333758, "volume": 1461.0}, {"date": "2019-10-08", "close": 0.68444488, "volume": 11743.0}, {"date": "2019-10-09", "close": 0.701556002, "volume": 584.0}, {"date": "2019-10-11", "close": 0.68444488, "volume": 1169.0}, {"date": "2019-10-14", "close": 0.68444488, "volume": 15744.0}, {"date": "2019-10-15", "close": 0.667333758, "volume": 661.0}, {"date": "2019-10-16", "close": 0.667333758, "volume": 421.0}, {"date": "2019-10-25", "close": 0.59888927, "volume": 27986.0}, {"date": "2019-10-29", "close": 0.581778148, "volume": 988.0}, {"date": "2019-11-04", "close": 0.581778148, "volume": 1426.0}, {"date": "2019-11-05", "close": 0.564667026, "volume": 14549.0}, {"date": "2019-11-07", "close": 0.581778148, "volume": 5215.0}, {"date": "2019-11-13", "close": 0.564667026, "volume": 6721.0}, {"date": "2019-11-22", "close": 0.547555904, "volume": 1637.0}, {"date": "2019-11-25", "close": 0.530444782, "volume": 2961.0}, {"date": "2019-11-27", "close": 0.530444782, "volume": 3554.0}, {"date": "2019-11-29", "close": 0.496222538, "volume": 36068.0}, {"date": "2019-12-03", "close": 0.51333366, "volume": 584.0}, {"date": "2019-12-04", "close": 0.496222538, "volume": 3151.0}, {"date": "2019-12-05", "close": 0.530444782, "volume": 0.0}, {"date": "2019-12-09", "close": 0.530444782, "volume": 3214.0}, {"date": "2019-12-12", "close": 0.51333366, "volume": 4383.0}, {"date": "2019-12-13", "close": 0.444889172, "volume": 17796.0}, {"date": "2019-12-16", "close": 0.496222538, "volume": 1484.0}, {"date": "2019-12-19", "close": 0.42777805, "volume": 28632.0}, {"date": "2019-12-20", "close": 0.462000294, "volume": 5844.0}, {"date": "2019-12-23", "close": 0.496222538, "volume": 21970.0}, {"date": "2019-12-24", "close": 0.51333366, "volume": 11412.0}, {"date": "2019-12-27", "close": 0.530444782, "volume": 3799.0}, {"date": "2020-01-08", "close": 0.51333366, "volume": 6429.0}, {"date": "2020-01-09", "close": 0.51333366, "volume": 3214.0}, {"date": "2020-01-10", "close": 0.51333366, "volume": 292.0}, {"date": "2020-01-13", "close": 0.51333366, "volume": 877.0}, {"date": "2020-01-14", "close": 0.51333366, "volume": 2628.0}, {"date": "2020-01-15", "close": 0.51333366, "volume": 2339.0}, {"date": "2020-01-20", "close": 0.51333366, "volume": 7597.0}, {"date": "2020-01-22", "close": 0.479111416, "volume": 8182.0}, {"date": "2020-01-24", "close": 0.479111416, "volume": 1341.0}, {"date": "2020-01-28", "close": 0.42777805, "volume": 4854.0}, {"date": "2020-02-06", "close": 0.410666928, "volume": 1050.0}, {"date": "2020-02-07", "close": 0.410666928, "volume": 994.0}, {"date": "2020-02-10", "close": 0.393555806, "volume": 9405.0}, {"date": "2020-02-18", "close": 0.393555806, "volume": 3419.0}, {"date": "2020-02-24", "close": 0.42777805, "volume": 5765.0}, {"date": "2020-02-25", "close": 0.42777805, "volume": 6213.0}, {"date": "2020-02-26", "close": 0.393555806, "volume": 11705.0}, {"date": "2020-02-27", "close": 0.376444684, "volume": 35236.0}, {"date": "2020-02-28", "close": 0.376444684, "volume": 3076.0}, {"date": "2020-03-02", "close": 0.376444684, "volume": 731.0}, {"date": "2020-03-04", "close": 0.34222244, "volume": 15955.0}, {"date": "2020-03-06", "close": 0.325111318, "volume": 26611.0}, {"date": "2020-03-10", "close": 0.325111318, "volume": 935.0}, {"date": "2020-03-16", "close": 0.376444684, "volume": 2045.0}, {"date": "2020-03-27", "close": 0.308000196, "volume": 5844.0}, {"date": "2020-03-30", "close": 0.273777952, "volume": 2659.0}, {"date": "2020-03-31", "close": 0.273777952, "volume": 1578.0}, {"date": "2020-04-01", "close": 0.239555708, "volume": 14547.0}, {"date": "2020-04-02", "close": 0.25666683, "volume": 11688.0}, {"date": "2020-04-07", "close": 0.25666683, "volume": 62287.0}, {"date": "2020-04-08", "close": 0.25666683, "volume": 9935.0}, {"date": "2020-04-14", "close": 0.239555708, "volume": 5523.0}, {"date": "2020-04-15", "close": 0.273777952, "volume": 6425.0}, {"date": "2020-04-21", "close": 0.25666683, "volume": 21539.0}, {"date": "2020-04-23", "close": 0.239555708, "volume": 296.0}, {"date": "2020-04-24", "close": 0.17111122, "volume": 106676.0}, {"date": "2020-04-27", "close": 0.205333464, "volume": 38574.0}, {"date": "2020-04-28", "close": 0.205326, "volume": 4286.0}, {"date": "2020-04-30", "close": 0.18666, "volume": 59.0}, {"date": "2020-05-07", "close": 0.205326, "volume": 11451.0}, {"date": "2020-05-08", "close": 0.205326, "volume": 28729.0}, {"date": "2020-05-11", "close": 0.205326, "volume": 5357.0}, {"date": "2020-05-12", "close": 0.223992, "volume": 8125.0}, {"date": "2020-05-13", "close": 0.18666, "volume": 4709.0}, {"date": "2020-05-19", "close": 0.18666, "volume": 27888.0}, {"date": "2020-05-21", "close": 0.242658, "volume": 86484.0}, {"date": "2020-05-22", "close": 0.205326, "volume": 19822.0}, {"date": "2020-05-25", "close": 0.18666, "volume": 61290.0}, {"date": "2020-05-26", "close": 0.18666, "volume": 44965.0}, {"date": "2020-05-28", "close": 0.18666, "volume": 2679.0}, {"date": "2020-06-01", "close": 0.223992, "volume": 13500.0}, {"date": "2020-06-05", "close": 0.223992, "volume": 1806.0}, {"date": "2020-06-09", "close": 0.205326, "volume": 1479.0}, {"date": "2020-06-10", "close": 0.18666, "volume": 62236.0}, {"date": "2020-06-11", "close": 0.18666, "volume": 62145.0}, {"date": "2020-06-12", "close": 0.18666, "volume": 20217.0}, {"date": "2020-06-17", "close": 0.18666, "volume": 2679.0}, {"date": "2020-06-19", "close": 0.18666, "volume": 4339.0}, {"date": "2020-06-23", "close": 0.18666, "volume": 15421.0}, {"date": "2020-06-25", "close": 0.18666, "volume": 20420.0}, {"date": "2020-06-26", "close": 0.18666, "volume": 9474.0}, {"date": "2020-07-03", "close": 0.18666, "volume": 33263.0}, {"date": "2020-07-06", "close": 0.167994, "volume": 5.0}, {"date": "2020-07-15", "close": 0.167994, "volume": 13393.0}, {"date": "2020-07-16", "close": 0.167994, "volume": 16286.0}, {"date": "2020-07-24", "close": 0.167994, "volume": 8256.0}, {"date": "2020-07-27", "close": 0.167994, "volume": 2036.0}, {"date": "2020-07-30", "close": 0.205326, "volume": 26689.0}, {"date": "2020-07-31", "close": 0.223992, "volume": 7500.0}, {"date": "2020-08-03", "close": 0.223992, "volume": 2679.0}, {"date": "2020-08-07", "close": 0.223992, "volume": 10715.0}, {"date": "2020-08-17", "close": 0.18666, "volume": 4358.0}, {"date": "2020-08-18", "close": 0.18666, "volume": 321.0}, {"date": "2020-08-19", "close": 0.242658, "volume": 241421.0}, {"date": "2020-08-20", "close": 0.242658, "volume": 53503.0}, {"date": "2020-08-21", "close": 0.298656, "volume": 144192.0}, {"date": "2020-08-24", "close": 0.298656, "volume": 15608.0}, {"date": "2020-08-25", "close": 0.317322, "volume": 20853.0}, {"date": "2020-08-26", "close": 0.317322, "volume": 23282.0}, {"date": "2020-08-27", "close": 0.298656, "volume": 14809.0}, {"date": "2020-08-28", "close": 0.27999, "volume": 4756.0}, {"date": "2020-08-31", "close": 0.261324, "volume": 8036.0}, {"date": "2020-09-01", "close": 0.27999, "volume": 235563.0}, {"date": "2020-09-02", "close": 0.317322, "volume": 22769.0}, {"date": "2020-09-03", "close": 0.317322, "volume": 3063.0}, {"date": "2020-09-04", "close": 0.317322, "volume": 140813.0}, {"date": "2020-09-07", "close": 0.37332, "volume": 83664.0}, {"date": "2020-09-08", "close": 0.391986, "volume": 292360.0}, {"date": "2020-09-09", "close": 0.37332, "volume": 62387.0}, {"date": "2020-09-10", "close": 0.37332, "volume": 142490.0}, {"date": "2020-09-16", "close": 0.46665, "volume": 326994.0}, {"date": "2020-09-17", "close": 0.46665, "volume": 382949.0}, {"date": "2020-09-18", "close": 0.46665, "volume": 38271.0}, {"date": "2020-09-21", "close": 0.447984, "volume": 83076.0}, {"date": "2020-09-22", "close": 0.46665, "volume": 28180.0}, {"date": "2020-09-23", "close": 0.46665, "volume": 125975.0}, {"date": "2020-09-24", "close": 0.429318, "volume": 125837.0}, {"date": "2020-09-25", "close": 0.410652, "volume": 163624.0}, {"date": "2020-09-28", "close": 0.391986, "volume": 62349.0}, {"date": "2020-09-29", "close": 0.429318, "volume": 100365.0}, {"date": "2020-09-30", "close": 0.391986, "volume": 35873.0}, {"date": "2020-10-01", "close": 0.410652, "volume": 41953.0}, {"date": "2020-10-02", "close": 0.391986, "volume": 74082.0}, {"date": "2020-10-05", "close": 0.37332, "volume": 39912.0}, {"date": "2020-10-06", "close": 0.37332, "volume": 2979.0}, {"date": "2020-10-07", "close": 0.354654, "volume": 3099.0}, {"date": "2020-10-08", "close": 0.37332, "volume": 49520.0}, {"date": "2020-10-09", "close": 0.391986, "volume": 35455.0}, {"date": "2020-10-12", "close": 0.410652, "volume": 64115.0}, {"date": "2020-10-13", "close": 0.410652, "volume": 26644.0}, {"date": "2020-10-14", "close": 0.37332, "volume": 100387.0}, {"date": "2020-10-15", "close": 0.37332, "volume": 20360.0}, {"date": "2020-10-16", "close": 0.37332, "volume": 32144.0}, {"date": "2020-10-19", "close": 0.391986, "volume": 37796.0}, {"date": "2020-10-20", "close": 0.410652, "volume": 33305.0}, {"date": "2020-10-21", "close": 0.37332, "volume": 47745.0}, {"date": "2020-10-22", "close": 0.391986, "volume": 147161.0}, {"date": "2020-10-23", "close": 0.541314, "volume": 1218840.0}, {"date": "2020-10-26", "close": 0.541314, "volume": 267770.0}, {"date": "2020-10-27", "close": 0.485316, "volume": 95310.0}, {"date": "2020-10-28", "close": 0.46665, "volume": 66745.0}, {"date": "2020-10-29", "close": 0.46665, "volume": 25528.0}, {"date": "2020-10-30", "close": 0.447984, "volume": 75761.0}, {"date": "2020-11-02", "close": 0.447984, "volume": 34591.0}, {"date": "2020-11-03", "close": 0.410652, "volume": 33458.0}, {"date": "2020-11-04", "close": 0.410652, "volume": 5628.0}, {"date": "2020-11-05", "close": 0.485316, "volume": 90962.0}, {"date": "2020-11-06", "close": 0.485316, "volume": 61730.0}, {"date": "2020-11-09", "close": 0.485316, "volume": 84156.0}, {"date": "2020-11-10", "close": 0.503982, "volume": 50477.0}, {"date": "2020-11-11", "close": 0.447984, "volume": 38053.0}, {"date": "2020-11-12", "close": 0.503982, "volume": 48567.0}, {"date": "2020-11-13", "close": 0.46665, "volume": 98823.0}, {"date": "2020-11-17", "close": 0.447984, "volume": 40150.0}, {"date": "2020-11-18", "close": 0.46665, "volume": 33663.0}, {"date": "2020-11-19", "close": 0.447984, "volume": 17741.0}, {"date": "2020-11-20", "close": 0.46665, "volume": 68484.0}, {"date": "2020-11-23", "close": 0.447984, "volume": 32404.0}, {"date": "2020-11-24", "close": 0.429318, "volume": 62480.0}, {"date": "2020-11-25", "close": 0.447984, "volume": 63715.0}, {"date": "2020-11-26", "close": 0.447984, "volume": 18998.0}, {"date": "2020-11-27", "close": 0.447984, "volume": 21518.0}, {"date": "2020-11-30", "close": 0.410652, "volume": 20519.0}, {"date": "2020-12-01", "close": 0.410652, "volume": 16671.0}, {"date": "2020-12-02", "close": 0.410652, "volume": 26956.0}, {"date": "2020-12-03", "close": 0.410652, "volume": 17254.0}, {"date": "2020-12-07", "close": 0.410652, "volume": 32436.0}, {"date": "2020-12-08", "close": 0.410652, "volume": 15492.0}, {"date": "2020-12-09", "close": 0.410652, "volume": 7337.0}, {"date": "2020-12-10", "close": 0.410652, "volume": 4434.0}, {"date": "2020-12-11", "close": 0.391986, "volume": 97875.0}, {"date": "2020-12-14", "close": 0.391986, "volume": 10460.0}, {"date": "2020-12-15", "close": 0.37332, "volume": 34705.0}, {"date": "2020-12-16", "close": 0.37332, "volume": 681.0}, {"date": "2020-12-17", "close": 0.447984, "volume": 115911.0}, {"date": "2020-12-18", "close": 0.429318, "volume": 22149.0}, {"date": "2020-12-21", "close": 0.429318, "volume": 6965.0}, {"date": "2020-12-22", "close": 0.410652, "volume": 853.0}, {"date": "2020-12-23", "close": 0.410652, "volume": 11304.0}, {"date": "2020-12-24", "close": 0.410652, "volume": 2947.0}, {"date": "2020-12-29", "close": 0.410652, "volume": 25447.0}, {"date": "2020-12-30", "close": 0.391986, "volume": 26787.0}, {"date": "2020-12-31", "close": 0.410652, "volume": 4395.0}, {"date": "2021-01-04", "close": 0.429318, "volume": 5411.0}, {"date": "2021-01-05", "close": 0.410652, "volume": 78308.0}, {"date": "2021-01-06", "close": 0.429318, "volume": 140054.0}, {"date": "2021-01-07", "close": 0.429318, "volume": 1339.0}, {"date": "2021-01-08", "close": 0.429318, "volume": 3669.0}, {"date": "2021-01-11", "close": 0.429318, "volume": 48318.0}, {"date": "2021-01-12", "close": 0.46665, "volume": 627076.0}, {"date": "2021-01-13", "close": 0.447984, "volume": 90154.0}, {"date": "2021-01-14", "close": 0.447984, "volume": 9911.0}, {"date": "2021-01-15", "close": 0.46665, "volume": 42323.0}, {"date": "2021-01-19", "close": 0.485316, "volume": 31701.0}, {"date": "2021-01-20", "close": 0.485316, "volume": 124249.0}, {"date": "2021-01-21", "close": 0.447984, "volume": 101503.0}, {"date": "2021-01-22", "close": 0.447984, "volume": 26787.0}, {"date": "2021-01-25", "close": 0.447984, "volume": 14482.0}, {"date": "2021-01-27", "close": 0.46665, "volume": 10582.0}, {"date": "2021-01-28", "close": 0.410652, "volume": 81066.0}, {"date": "2021-01-29", "close": 0.429318, "volume": 8536.0}, {"date": "2021-02-01", "close": 0.429318, "volume": 73611.0}, {"date": "2021-02-03", "close": 0.46665, "volume": 21872.0}, {"date": "2021-02-04", "close": 0.447984, "volume": 62744.0}, {"date": "2021-02-08", "close": 0.447984, "volume": 3166.0}, {"date": "2021-02-09", "close": 0.447984, "volume": 28158.0}, {"date": "2021-02-10", "close": 0.447984, "volume": 19983.0}, {"date": "2021-02-11", "close": 0.410652, "volume": 27269.0}, {"date": "2021-02-12", "close": 0.410652, "volume": 23876.0}, {"date": "2021-02-15", "close": 0.391986, "volume": 57576.0}, {"date": "2021-02-16", "close": 0.429318, "volume": 8257.0}, {"date": "2021-02-17", "close": 0.410652, "volume": 5357.0}, {"date": "2021-02-18", "close": 0.447984, "volume": 62946.0}, {"date": "2021-02-19", "close": 0.410652, "volume": 29673.0}, {"date": "2021-02-22", "close": 0.391986, "volume": 8518.0}, {"date": "2021-02-24", "close": 0.447984, "volume": 30013.0}, {"date": "2021-02-26", "close": 0.410652, "volume": 29051.0}, {"date": "2021-03-01", "close": 0.410652, "volume": 33751.0}, {"date": "2021-03-02", "close": 0.391986, "volume": 30906.0}, {"date": "2021-03-03", "close": 0.410652, "volume": 31825.0}, {"date": "2021-03-04", "close": 0.410652, "volume": 13309.0}, {"date": "2021-03-05", "close": 0.37332, "volume": 61992.0}, {"date": "2021-03-08", "close": 0.391986, "volume": 1740.0}, {"date": "2021-03-09", "close": 0.410652, "volume": 31425.0}, {"date": "2021-03-10", "close": 0.391986, "volume": 11612.0}, {"date": "2021-03-11", "close": 0.447984, "volume": 9643.0}, {"date": "2021-03-12", "close": 0.447984, "volume": 8884.0}, {"date": "2021-03-15", "close": 0.447984, "volume": 1116.0}, {"date": "2021-03-16", "close": 0.410652, "volume": 7878.0}, {"date": "2021-03-17", "close": 0.391986, "volume": 24331.0}, {"date": "2021-03-18", "close": 0.391986, "volume": 37796.0}, {"date": "2021-03-23", "close": 0.391986, "volume": 3330.0}, {"date": "2021-03-24", "close": 0.429318, "volume": 7418.0}, {"date": "2021-03-25", "close": 0.410652, "volume": 32188.0}, {"date": "2021-03-26", "close": 0.429318, "volume": 134963.0}, {"date": "2021-03-29", "close": 0.410652, "volume": 27742.0}, {"date": "2021-03-30", "close": 0.485316, "volume": 11980.0}, {"date": "2021-03-31", "close": 0.447984, "volume": 23556.0}, {"date": "2021-04-06", "close": 0.391986, "volume": 52770.0}, {"date": "2021-04-07", "close": 0.410652, "volume": 7397.0}, {"date": "2021-04-08", "close": 0.391986, "volume": 11318.0}, {"date": "2021-04-09", "close": 0.37332, "volume": 8884.0}, {"date": "2021-04-12", "close": 0.37332, "volume": 1607.0}, {"date": "2021-04-13", "close": 0.37332, "volume": 7277.0}, {"date": "2021-04-14", "close": 0.410652, "volume": 14361.0}, {"date": "2021-04-19", "close": 0.37332, "volume": 7749.0}, {"date": "2021-04-20", "close": 0.410652, "volume": 75503.0}, {"date": "2021-04-21", "close": 0.410652, "volume": 21141.0}, {"date": "2021-04-22", "close": 0.410652, "volume": 34823.0}, {"date": "2021-04-23", "close": 0.410652, "volume": 24056.0}, {"date": "2021-04-28", "close": 0.391986, "volume": 15231.0}, {"date": "2021-04-29", "close": 0.410652, "volume": 5357.0}, {"date": "2021-04-30", "close": 0.429318, "volume": 13267.0}, {"date": "2021-05-04", "close": 0.391986, "volume": 2842.0}, {"date": "2021-05-05", "close": 0.391986, "volume": 15190.0}, {"date": "2021-05-07", "close": 0.410652, "volume": 98331.0}, {"date": "2021-05-10", "close": 0.429318, "volume": 6688.0}, {"date": "2021-05-11", "close": 0.410652, "volume": 10314.0}, {"date": "2021-05-14", "close": 0.37332, "volume": 36140.0}, {"date": "2021-05-17", "close": 0.37332, "volume": 28303.0}, {"date": "2021-05-19", "close": 0.410652, "volume": 476.0}, {"date": "2021-05-20", "close": 0.37332, "volume": 13096.0}, {"date": "2021-05-24", "close": 0.37332, "volume": 616.0}, {"date": "2021-05-27", "close": 0.37332, "volume": 1955.0}, {"date": "2021-05-28", "close": 0.37332, "volume": 32620.0}, {"date": "2021-05-31", "close": 0.37332, "volume": 37120.0}, {"date": "2021-06-02", "close": 0.37332, "volume": 11143.0}, {"date": "2021-06-03", "close": 0.410652, "volume": 73960.0}, {"date": "2021-06-04", "close": 0.391986, "volume": 31588.0}, {"date": "2021-06-08", "close": 0.37332, "volume": 4045.0}, {"date": "2021-06-09", "close": 0.37332, "volume": 52534.0}, {"date": "2021-06-10", "close": 0.37332, "volume": 16340.0}, {"date": "2021-06-11", "close": 0.391986, "volume": 2620.0}, {"date": "2021-06-15", "close": 0.317322, "volume": 70972.0}, {"date": "2021-06-17", "close": 0.335988, "volume": 1709.0}, {"date": "2021-06-21", "close": 0.354654, "volume": 12846.0}, {"date": "2021-06-22", "close": 0.354654, "volume": 2927.0}, {"date": "2021-06-23", "close": 0.317322, "volume": 78268.0}, {"date": "2021-06-24", "close": 0.391986, "volume": 26996.0}, {"date": "2021-06-25", "close": 0.410652, "volume": 1026.0}, {"date": "2021-06-28", "close": 0.354654, "volume": 9077.0}, {"date": "2021-06-29", "close": 0.354654, "volume": 17604.0}, {"date": "2021-06-30", "close": 0.335988, "volume": 85546.0}, {"date": "2021-07-01", "close": 0.335988, "volume": 1422.0}, {"date": "2021-07-06", "close": 0.317322, "volume": 75362.0}, {"date": "2021-07-07", "close": 0.317322, "volume": 6303.0}, {"date": "2021-07-08", "close": 0.317322, "volume": 8713.0}, {"date": "2021-07-09", "close": 0.317322, "volume": 14317.0}, {"date": "2021-07-12", "close": 0.317322, "volume": 24809.0}, {"date": "2021-07-14", "close": 0.317322, "volume": 10908.0}, {"date": "2021-07-20", "close": 0.335988, "volume": 3307.0}, {"date": "2021-07-22", "close": 0.317322, "volume": 29906.0}, {"date": "2021-07-26", "close": 0.317322, "volume": 56252.0}, {"date": "2021-07-27", "close": 0.317322, "volume": 124962.0}, {"date": "2021-07-29", "close": 0.391986, "volume": 65760.0}, {"date": "2021-07-30", "close": 0.391986, "volume": 127.0}, {"date": "2021-08-02", "close": 0.335988, "volume": 35731.0}, {"date": "2021-08-03", "close": 0.335988, "volume": 11952.0}, {"date": "2021-08-05", "close": 0.317322, "volume": 9359.0}, {"date": "2021-08-09", "close": 0.317322, "volume": 10854.0}, {"date": "2021-08-11", "close": 0.335988, "volume": 3198.0}, {"date": "2021-08-12", "close": 0.298656, "volume": 14227.0}, {"date": "2021-08-13", "close": 0.298656, "volume": 22512.0}, {"date": "2021-08-16", "close": 0.335988, "volume": 28914.0}, {"date": "2021-08-17", "close": 0.317322, "volume": 6723.0}, {"date": "2021-08-18", "close": 0.317322, "volume": 51815.0}, {"date": "2021-08-19", "close": 0.298656, "volume": 18469.0}, {"date": "2021-08-20", "close": 0.27999, "volume": 63506.0}, {"date": "2021-08-23", "close": 0.27999, "volume": 27933.0}, {"date": "2021-08-24", "close": 0.261324, "volume": 54716.0}, {"date": "2021-08-25", "close": 0.261324, "volume": 25187.0}, {"date": "2021-08-26", "close": 0.298656, "volume": 30964.0}, {"date": "2021-08-27", "close": 0.335988, "volume": 41015.0}, {"date": "2021-08-31", "close": 0.335988, "volume": 58395.0}, {"date": "2021-09-01", "close": 0.335988, "volume": 53874.0}, {"date": "2021-09-02", "close": 0.317322, "volume": 5464.0}, {"date": "2021-09-03", "close": 0.317322, "volume": 1891.0}, {"date": "2021-09-06", "close": 0.391986, "volume": 456850.0}, {"date": "2021-09-07", "close": 0.37332, "volume": 60728.0}, {"date": "2021-09-09", "close": 0.354654, "volume": 29465.0}, {"date": "2021-09-10", "close": 0.317322, "volume": 131138.0}, {"date": "2021-09-13", "close": 0.37332, "volume": 81371.0}, {"date": "2021-09-14", "close": 0.34, "volume": 20638.0}, {"date": "2021-09-15", "close": 0.36, "volume": 16580.0}, {"date": "2021-09-17", "close": 0.36, "volume": 3420.0}, {"date": "2021-09-20", "close": 0.34, "volume": 27850.0}, {"date": "2021-09-21", "close": 0.32, "volume": 86892.0}, {"date": "2021-09-22", "close": 0.32, "volume": 28125.0}, {"date": "2021-09-23", "close": 0.32, "volume": 6500.0}, {"date": "2021-09-27", "close": 0.32, "volume": 371.0}, {"date": "2021-09-30", "close": 0.32, "volume": 6600.0}, {"date": "2021-10-01", "close": 0.34, "volume": 15000.0}, {"date": "2021-10-04", "close": 0.4, "volume": 636874.0}, {"date": "2021-10-05", "close": 0.36, "volume": 374179.0}, {"date": "2021-10-06", "close": 0.4, "volume": 178380.0}, {"date": "2021-10-07", "close": 0.4, "volume": 440.0}, {"date": "2021-10-08", "close": 0.4, "volume": 33063.0}, {"date": "2021-10-11", "close": 0.36, "volume": 91115.0}, {"date": "2021-10-12", "close": 0.36, "volume": 500.0}, {"date": "2021-10-13", "close": 0.36, "volume": 6800.0}, {"date": "2021-10-14", "close": 0.4, "volume": 117248.0}, {"date": "2021-10-15", "close": 0.38, "volume": 5000.0}, {"date": "2021-10-18", "close": 0.36, "volume": 2000.0}, {"date": "2021-10-19", "close": 0.36, "volume": 143618.0}, {"date": "2021-10-20", "close": 0.34, "volume": 38221.0}, {"date": "2021-10-21", "close": 0.34, "volume": 55092.0}, {"date": "2021-10-22", "close": 0.32, "volume": 39540.0}, {"date": "2021-10-25", "close": 0.34, "volume": 29359.0}, {"date": "2021-10-26", "close": 0.32, "volume": 117950.0}, {"date": "2021-10-27", "close": 0.34, "volume": 28882.0}, {"date": "2021-10-28", "close": 0.32, "volume": 3365.0}, {"date": "2021-11-01", "close": 0.32, "volume": 2000.0}, {"date": "2021-11-02", "close": 0.34, "volume": 130805.0}, {"date": "2021-11-03", "close": 0.36, "volume": 45865.0}, {"date": "2021-11-04", "close": 0.34, "volume": 2889.0}, {"date": "2021-11-05", "close": 0.34, "volume": 11758.0}, {"date": "2021-11-09", "close": 0.34, "volume": 9992.0}, {"date": "2021-11-10", "close": 0.4, "volume": 750217.0}, {"date": "2021-11-11", "close": 0.46, "volume": 965244.0}, {"date": "2021-11-12", "close": 0.4, "volume": 341024.0}, {"date": "2021-11-15", "close": 0.4, "volume": 184973.0}, {"date": "2021-11-16", "close": 0.38, "volume": 167165.0}, {"date": "2021-11-17", "close": 0.36, "volume": 188032.0}, {"date": "2021-11-18", "close": 0.36, "volume": 72477.0}, {"date": "2021-11-19", "close": 0.36, "volume": 31345.0}, {"date": "2021-11-22", "close": 0.36, "volume": 328990.0}, {"date": "2021-11-23", "close": 0.36, "volume": 491952.0}, {"date": "2021-11-24", "close": 0.38, "volume": 209295.0}, {"date": "2021-11-25", "close": 0.34, "volume": 129393.0}, {"date": "2021-11-26", "close": 0.34, "volume": 256865.0}, {"date": "2021-11-29", "close": 0.36, "volume": 90708.0}, {"date": "2021-11-30", "close": 0.36, "volume": 18750.0}, {"date": "2021-12-01", "close": 0.34, "volume": 16406.0}, {"date": "2021-12-02", "close": 0.34, "volume": 20000.0}, {"date": "2021-12-03", "close": 0.32, "volume": 50230.0}, {"date": "2021-12-06", "close": 0.34, "volume": 26578.0}, {"date": "2021-12-08", "close": 0.34, "volume": 50392.0}, {"date": "2021-12-09", "close": 0.36, "volume": 30130.0}, {"date": "2021-12-10", "close": 0.36, "volume": 144930.0}, {"date": "2021-12-13", "close": 0.36, "volume": 219150.0}, {"date": "2021-12-14", "close": 0.32, "volume": 40101.0}, {"date": "2021-12-15", "close": 0.34, "volume": 3525.0}, {"date": "2021-12-16", "close": 0.34, "volume": 7350.0}, {"date": "2021-12-17", "close": 0.34, "volume": 50000.0}, {"date": "2021-12-20", "close": 0.32, "volume": 45444.0}, {"date": "2021-12-22", "close": 0.32, "volume": 1393.0}, {"date": "2021-12-23", "close": 0.32, "volume": 50000.0}, {"date": "2021-12-24", "close": 0.32, "volume": 188.0}, {"date": "2021-12-31", "close": 0.34, "volume": 125096.0}, {"date": "2022-01-04", "close": 0.34, "volume": 12500.0}, {"date": "2022-01-05", "close": 0.34, "volume": 85902.0}, {"date": "2022-01-07", "close": 0.32, "volume": 7253.0}, {"date": "2022-01-10", "close": 0.32, "volume": 3594.0}, {"date": "2022-01-13", "close": 0.32, "volume": 29077.0}, {"date": "2022-01-14", "close": 0.34, "volume": 113890.0}, {"date": "2022-01-17", "close": 0.36, "volume": 155690.0}, {"date": "2022-01-18", "close": 0.36, "volume": 46889.0}, {"date": "2022-01-20", "close": 0.38, "volume": 31625.0}, {"date": "2022-01-21", "close": 0.36, "volume": 95078.0}, {"date": "2022-01-24", "close": 0.34, "volume": 330918.0}, {"date": "2022-01-25", "close": 0.34, "volume": 94137.0}, {"date": "2022-01-27", "close": 0.34, "volume": 40220.0}, {"date": "2022-01-28", "close": 0.36, "volume": 47975.0}, {"date": "2022-01-31", "close": 0.34, "volume": 2500.0}, {"date": "2022-02-01", "close": 0.36, "volume": 80011.0}, {"date": "2022-02-02", "close": 0.36, "volume": 65465.0}, {"date": "2022-02-04", "close": 0.34, "volume": 16653.0}, {"date": "2022-02-08", "close": 0.36, "volume": 25215.0}, {"date": "2022-02-09", "close": 0.36, "volume": 46422.0}, {"date": "2022-02-11", "close": 0.34, "volume": 59996.0}, {"date": "2022-02-14", "close": 0.34, "volume": 24658.0}, {"date": "2022-02-15", "close": 0.36, "volume": 110685.0}, {"date": "2022-02-16", "close": 0.34, "volume": 46514.0}, {"date": "2022-02-17", "close": 0.34, "volume": 136178.0}, {"date": "2022-02-18", "close": 0.34, "volume": 371652.0}, {"date": "2022-02-21", "close": 0.34, "volume": 44465.0}, {"date": "2022-02-22", "close": 0.34, "volume": 49917.0}, {"date": "2022-02-24", "close": 0.3, "volume": 35138.0}, {"date": "2022-02-25", "close": 0.34, "volume": 62857.0}, {"date": "2022-02-28", "close": 0.32, "volume": 5041.0}, {"date": "2022-03-02", "close": 0.34, "volume": 14470.0}, {"date": "2022-03-03", "close": 0.3, "volume": 24924.0}, {"date": "2022-03-07", "close": 0.32, "volume": 106763.0}, {"date": "2022-03-08", "close": 0.32, "volume": 1250.0}, {"date": "2022-03-09", "close": 0.3, "volume": 27750.0}, {"date": "2022-03-11", "close": 0.3, "volume": 23997.0}, {"date": "2022-03-17", "close": 0.3, "volume": 625.0}, {"date": "2022-03-18", "close": 0.3, "volume": 55585.0}, {"date": "2022-03-24", "close": 0.34, "volume": 103950.0}, {"date": "2022-03-25", "close": 0.33, "volume": 57036.0}, {"date": "2022-03-28", "close": 0.32, "volume": 10000.0}, {"date": "2022-03-29", "close": 0.32, "volume": 55625.0}, {"date": "2022-03-30", "close": 0.3, "volume": 94393.0}, {"date": "2022-03-31", "close": 0.3, "volume": 1750.0}, {"date": "2022-04-01", "close": 0.32, "volume": 60766.0}, {"date": "2022-04-04", "close": 0.32, "volume": 58018.0}, {"date": "2022-04-05", "close": 0.34, "volume": 24973.0}, {"date": "2022-04-07", "close": 0.34, "volume": 73950.0}, {"date": "2022-04-08", "close": 0.34, "volume": 39226.0}, {"date": "2022-04-12", "close": 0.32, "volume": 17891.0}, {"date": "2022-04-14", "close": 0.34, "volume": 62721.0}, {"date": "2022-04-19", "close": 0.34, "volume": 48297.0}, {"date": "2022-04-20", "close": 0.34, "volume": 10953.0}, {"date": "2022-04-21", "close": 0.34, "volume": 60766.0}, {"date": "2022-04-22", "close": 0.34, "volume": 534.0}, {"date": "2022-04-27", "close": 0.32, "volume": 197200.0}, {"date": "2022-04-29", "close": 0.32, "volume": 6900.0}, {"date": "2022-05-02", "close": 0.28, "volume": 136688.0}, {"date": "2022-05-03", "close": 0.28, "volume": 90229.0}, {"date": "2022-05-04", "close": 0.28, "volume": 7500.0}, {"date": "2022-05-05", "close": 0.26, "volume": 38208.0}, {"date": "2022-05-06", "close": 0.26, "volume": 2512.0}, {"date": "2022-05-09", "close": 0.26, "volume": 1667.0}, {"date": "2022-05-10", "close": 0.25, "volume": 188260.0}, {"date": "2022-05-11", "close": 0.26, "volume": 38998.0}, {"date": "2022-05-12", "close": 0.24, "volume": 98585.0}, {"date": "2022-05-13", "close": 0.24, "volume": 27953.0}, {"date": "2022-05-16", "close": 0.24, "volume": 20559.0}, {"date": "2022-05-18", "close": 0.24, "volume": 47500.0}, {"date": "2022-05-19", "close": 0.24, "volume": 16722.0}, {"date": "2022-05-20", "close": 0.22, "volume": 63202.0}, {"date": "2022-05-24", "close": 0.22, "volume": 70537.0}, {"date": "2022-05-25", "close": 0.26, "volume": 15833.0}, {"date": "2022-05-30", "close": 0.26, "volume": 38.0}, {"date": "2022-06-01", "close": 0.22, "volume": 150.0}, {"date": "2022-06-03", "close": 0.22, "volume": 50.0}, {"date": "2022-06-06", "close": 0.26, "volume": 132668.0}, {"date": "2022-06-07", "close": 0.28, "volume": 2000.0}, {"date": "2022-06-08", "close": 0.26, "volume": 611.0}, {"date": "2022-06-09", "close": 0.24, "volume": 57046.0}, {"date": "2022-06-10", "close": 0.24, "volume": 53799.0}, {"date": "2022-06-14", "close": 0.22, "volume": 32027.0}, {"date": "2022-06-16", "close": 0.2, "volume": 10100.0}, {"date": "2022-06-17", "close": 0.18, "volume": 181250.0}, {"date": "2022-06-20", "close": 0.18, "volume": 34767.0}, {"date": "2022-06-21", "close": 0.16, "volume": 40705.0}, {"date": "2022-06-22", "close": 0.16, "volume": 10105.0}, {"date": "2022-06-23", "close": 0.18, "volume": 49528.0}, {"date": "2022-06-24", "close": 0.2, "volume": 49744.0}, {"date": "2022-06-27", "close": 0.2, "volume": 256.0}, {"date": "2022-06-28", "close": 0.16, "volume": 2500.0}, {"date": "2022-06-29", "close": 0.18, "volume": 2400.0}, {"date": "2022-06-30", "close": 0.16, "volume": 83876.0}, {"date": "2022-07-07", "close": 0.2, "volume": 12500.0}, {"date": "2022-07-11", "close": 0.22, "volume": 60000.0}, {"date": "2022-07-12", "close": 0.2, "volume": 15000.0}, {"date": "2022-07-13", "close": 0.22, "volume": 2500.0}, {"date": "2022-07-14", "close": 0.22, "volume": 12500.0}, {"date": "2022-07-18", "close": 0.22, "volume": 15200.0}, {"date": "2022-07-19", "close": 0.24, "volume": 62153.0}, {"date": "2022-07-20", "close": 0.24, "volume": 2083.0}, {"date": "2022-07-21", "close": 0.22, "volume": 31000.0}, {"date": "2022-07-22", "close": 0.22, "volume": 61364.0}, {"date": "2022-07-25", "close": 0.22, "volume": 89463.0}, {"date": "2022-07-27", "close": 0.22, "volume": 10000.0}, {"date": "2022-07-28", "close": 0.2, "volume": 1629.0}, {"date": "2022-08-09", "close": 0.2, "volume": 28319.0}, {"date": "2022-08-11", "close": 0.2, "volume": 49378.0}, {"date": "2022-08-15", "close": 0.2, "volume": 28653.0}, {"date": "2022-08-17", "close": 0.18, "volume": 1000.0}, {"date": "2022-08-22", "close": 0.2, "volume": 6223.0}, {"date": "2022-08-23", "close": 0.18, "volume": 9912.0}, {"date": "2022-08-25", "close": 0.2, "volume": 6417.0}, {"date": "2022-08-29", "close": 0.2, "volume": 11555.0}, {"date": "2022-08-30", "close": 0.22, "volume": 10455.0}, {"date": "2022-08-31", "close": 0.22, "volume": 42139.0}, {"date": "2022-09-01", "close": 0.22, "volume": 37825.0}, {"date": "2022-09-02", "close": 0.21, "volume": 19896.0}, {"date": "2022-09-05", "close": 0.22, "volume": 2500.0}, {"date": "2022-09-06", "close": 0.24, "volume": 33074.0}, {"date": "2022-09-07", "close": 0.24, "volume": 2500.0}, {"date": "2022-09-08", "close": 0.24, "volume": 2500.0}, {"date": "2022-09-12", "close": 0.24, "volume": 23082.0}, {"date": "2022-09-13", "close": 0.24, "volume": 24504.0}, {"date": "2022-09-19", "close": 0.28, "volume": 71163.0}, {"date": "2022-09-20", "close": 0.24, "volume": 38500.0}, {"date": "2022-09-23", "close": 0.26, "volume": 26180.0}, {"date": "2022-09-26", "close": 0.22, "volume": 37025.0}, {"date": "2022-09-27", "close": 0.22, "volume": 13095.0}, {"date": "2022-09-28", "close": 0.24, "volume": 48502.0}, {"date": "2022-09-29", "close": 0.26, "volume": 15000.0}, {"date": "2022-10-03", "close": 0.24, "volume": 108498.0}, {"date": "2022-10-05", "close": 0.22, "volume": 2758.0}, {"date": "2022-10-11", "close": 0.24, "volume": 27624.0}, {"date": "2022-10-12", "close": 0.26, "volume": 7500.0}, {"date": "2022-10-14", "close": 0.26, "volume": 23577.0}, {"date": "2022-10-17", "close": 0.28, "volume": 104731.0}, {"date": "2022-10-19", "close": 0.28, "volume": 159.0}, {"date": "2022-10-21", "close": 0.28, "volume": 1.0}, {"date": "2022-10-24", "close": 0.28, "volume": 375.0}, {"date": "2022-10-25", "close": 0.3, "volume": 188017.0}, {"date": "2022-10-26", "close": 0.24, "volume": 148905.0}, {"date": "2022-10-31", "close": 0.22, "volume": 21700.0}, {"date": "2022-11-01", "close": 0.24, "volume": 8527.0}, {"date": "2022-11-02", "close": 0.24, "volume": 10000.0}, {"date": "2022-11-03", "close": 0.22, "volume": 605.0}, {"date": "2022-11-07", "close": 0.18, "volume": 36630.0}, {"date": "2022-11-08", "close": 0.24, "volume": 25004.0}, {"date": "2022-11-09", "close": 0.22, "volume": 2104.0}, {"date": "2022-11-10", "close": 0.22, "volume": 15000.0}, {"date": "2022-11-14", "close": 0.24, "volume": 2500.0}, {"date": "2022-11-16", "close": 0.24, "volume": 2500.0}, {"date": "2022-11-21", "close": 0.24, "volume": 16561.0}, {"date": "2022-11-22", "close": 0.24, "volume": 175.0}, {"date": "2022-11-23", "close": 0.24, "volume": 16150.0}, {"date": "2022-11-24", "close": 0.24, "volume": 24477.0}, {"date": "2022-11-25", "close": 0.2, "volume": 10000.0}, {"date": "2022-11-28", "close": 0.26, "volume": 15000.0}, {"date": "2022-11-29", "close": 0.26, "volume": 19.0}, {"date": "2022-12-01", "close": 0.24, "volume": 76156.0}, {"date": "2022-12-06", "close": 0.24, "volume": 3855.0}, {"date": "2022-12-07", "close": 0.2, "volume": 60786.0}, {"date": "2022-12-08", "close": 0.18, "volume": 257550.0}, {"date": "2022-12-09", "close": 0.2, "volume": 5000.0}, {"date": "2022-12-13", "close": 0.18, "volume": 34003.0}, {"date": "2022-12-14", "close": 0.18, "volume": 52450.0}, {"date": "2022-12-15", "close": 0.2, "volume": 15000.0}, {"date": "2022-12-16", "close": 0.18, "volume": 141859.0}, {"date": "2022-12-19", "close": 0.16, "volume": 28125.0}, {"date": "2022-12-20", "close": 0.18, "volume": 91419.0}, {"date": "2022-12-21", "close": 0.18, "volume": 5000.0}, {"date": "2022-12-23", "close": 0.18, "volume": 1441.0}, {"date": "2022-12-28", "close": 0.2, "volume": 505.0}, {"date": "2023-01-04", "close": 0.18, "volume": 7469.0}, {"date": "2023-01-05", "close": 0.18, "volume": 114.0}, {"date": "2023-01-06", "close": 0.18, "volume": 50.0}, {"date": "2023-01-10", "close": 0.18, "volume": 4315.0}, {"date": "2023-01-11", "close": 0.18, "volume": 12353.0}, {"date": "2023-01-12", "close": 0.24, "volume": 196764.0}, {"date": "2023-01-13", "close": 0.26, "volume": 258386.0}, {"date": "2023-01-16", "close": 0.26, "volume": 10315.0}, {"date": "2023-01-17", "close": 0.24, "volume": 62794.0}, {"date": "2023-01-19", "close": 0.24, "volume": 6450.0}, {"date": "2023-01-20", "close": 0.24, "volume": 16902.0}, {"date": "2023-01-23", "close": 0.24, "volume": 16217.0}, {"date": "2023-01-27", "close": 0.24, "volume": 25165.0}, {"date": "2023-01-31", "close": 0.22, "volume": 41408.0}, {"date": "2023-02-02", "close": 0.2, "volume": 29604.0}, {"date": "2023-02-03", "close": 0.2, "volume": 5000.0}, {"date": "2023-02-06", "close": 0.2, "volume": 34354.0}, {"date": "2023-02-08", "close": 0.21, "volume": 43750.0}, {"date": "2023-02-10", "close": 0.2, "volume": 31890.0}, {"date": "2023-02-13", "close": 0.2, "volume": 17500.0}, {"date": "2023-02-14", "close": 0.2, "volume": 7888.0}, {"date": "2023-02-15", "close": 0.2, "volume": 12764.0}, {"date": "2023-02-16", "close": 0.18, "volume": 15625.0}, {"date": "2023-02-17", "close": 0.2, "volume": 22195.0}, {"date": "2023-02-20", "close": 0.2, "volume": 7909.0}, {"date": "2023-02-22", "close": 0.18, "volume": 28191.0}, {"date": "2023-02-23", "close": 0.18, "volume": 104941.0}, {"date": "2023-02-27", "close": 0.18, "volume": 10000.0}, {"date": "2023-03-01", "close": 0.18, "volume": 17518.0}, {"date": "2023-03-02", "close": 0.18, "volume": 2870.0}, {"date": "2023-03-03", "close": 0.18, "volume": 27.0}, {"date": "2023-03-06", "close": 0.2, "volume": 151813.0}, {"date": "2023-03-08", "close": 0.2, "volume": 5000.0}, {"date": "2023-03-10", "close": 0.18, "volume": 5759.0}, {"date": "2023-03-13", "close": 0.18, "volume": 69287.0}, {"date": "2023-03-14", "close": 0.16, "volume": 51782.0}, {"date": "2023-03-15", "close": 0.16, "volume": 50000.0}, {"date": "2023-03-17", "close": 0.16, "volume": 35300.0}, {"date": "2023-03-24", "close": 0.16, "volume": 75947.0}, {"date": "2023-03-27", "close": 0.16, "volume": 5000.0}, {"date": "2023-03-28", "close": 0.16, "volume": 14776.0}, {"date": "2023-03-29", "close": 0.16, "volume": 16250.0}, {"date": "2023-03-30", "close": 0.18, "volume": 11805.0}, {"date": "2023-03-31", "close": 0.18, "volume": 15000.0}, {"date": "2023-04-03", "close": 0.16, "volume": 39061.0}, {"date": "2023-04-04", "close": 0.18, "volume": 5556.0}, {"date": "2023-04-05", "close": 0.18, "volume": 273.0}, {"date": "2023-04-06", "close": 0.16, "volume": 34938.0}, {"date": "2023-04-11", "close": 0.16, "volume": 26345.0}, {"date": "2023-04-12", "close": 0.2, "volume": 109034.0}, {"date": "2023-04-13", "close": 0.18, "volume": 7104.0}, {"date": "2023-04-14", "close": 0.18, "volume": 252166.0}, {"date": "2023-04-17", "close": 0.18, "volume": 12500.0}, {"date": "2023-04-18", "close": 0.16, "volume": 23785.0}, {"date": "2023-04-19", "close": 0.16, "volume": 25273.0}, {"date": "2023-04-20", "close": 0.2, "volume": 21899.0}, {"date": "2023-04-24", "close": 0.16, "volume": 3112.0}, {"date": "2023-04-26", "close": 0.18, "volume": 24549.0}, {"date": "2023-04-27", "close": 0.18, "volume": 15556.0}, {"date": "2023-04-28", "close": 0.18, "volume": 12275.0}, {"date": "2023-05-02", "close": 0.14, "volume": 181838.0}, {"date": "2023-05-03", "close": 0.14, "volume": 75775.0}, {"date": "2023-05-09", "close": 0.16, "volume": 40000.0}, {"date": "2023-05-10", "close": 0.16, "volume": 1000.0}, {"date": "2023-05-12", "close": 0.16, "volume": 5061.0}, {"date": "2023-05-15", "close": 0.16, "volume": 4531.0}, {"date": "2023-05-16", "close": 0.16, "volume": 7500.0}, {"date": "2023-05-18", "close": 0.14, "volume": 7000.0}, {"date": "2023-05-19", "close": 0.14, "volume": 44296.0}, {"date": "2023-05-22", "close": 0.16, "volume": 3719.0}, {"date": "2023-05-25", "close": 0.16, "volume": 76637.0}, {"date": "2023-05-30", "close": 0.16, "volume": 22713.0}, {"date": "2023-05-31", "close": 0.14, "volume": 5000.0}, {"date": "2023-06-01", "close": 0.16, "volume": 24294.0}, {"date": "2023-06-02", "close": 0.14, "volume": 1648.0}, {"date": "2023-06-05", "close": 0.16, "volume": 18657.0}, {"date": "2023-06-06", "close": 0.16, "volume": 343.0}, {"date": "2023-06-08", "close": 0.16, "volume": 2763.0}, {"date": "2023-06-13", "close": 0.16, "volume": 61.0}, {"date": "2023-06-14", "close": 0.16, "volume": 18750.0}, {"date": "2023-06-15", "close": 0.14, "volume": 40048.0}, {"date": "2023-06-16", "close": 0.14, "volume": 452101.0}, {"date": "2023-06-19", "close": 0.14, "volume": 1721.0}, {"date": "2023-06-21", "close": 0.12, "volume": 44872.0}, {"date": "2023-06-22", "close": 0.12, "volume": 74515.0}, {"date": "2023-06-23", "close": 0.14, "volume": 27010.0}, {"date": "2023-06-26", "close": 0.14, "volume": 174035.0}, {"date": "2023-06-27", "close": 0.14, "volume": 104337.0}, {"date": "2023-07-05", "close": 0.12, "volume": 44858.0}, {"date": "2023-07-06", "close": 0.12, "volume": 22.0}, {"date": "2023-07-07", "close": 0.14, "volume": 20525.0}, {"date": "2023-07-10", "close": 0.14, "volume": 17500.0}, {"date": "2023-07-11", "close": 0.14, "volume": 55526.0}, {"date": "2023-07-12", "close": 0.14, "volume": 60000.0}, {"date": "2023-07-14", "close": 0.14, "volume": 1500.0}, {"date": "2023-07-17", "close": 0.14, "volume": 36950.0}, {"date": "2023-07-18", "close": 0.14, "volume": 200.0}, {"date": "2023-07-20", "close": 0.14, "volume": 1300.0}, {"date": "2023-07-31", "close": 0.14, "volume": 0.0}, {"date": "2023-08-02", "close": 0.12, "volume": 13372.0}, {"date": "2023-08-03", "close": 0.12, "volume": 2084769.0}, {"date": "2023-08-04", "close": 0.12, "volume": 180839.0}, {"date": "2023-08-07", "close": 0.12, "volume": 681068.0}, {"date": "2023-08-10", "close": 0.12, "volume": 68755.0}, {"date": "2023-08-11", "close": 0.12, "volume": 57042.0}, {"date": "2023-08-14", "close": 0.1, "volume": 156101.0}, {"date": "2023-08-15", "close": 0.12, "volume": 65900.0}, {"date": "2023-08-16", "close": 0.12, "volume": 4895.0}, {"date": "2023-08-17", "close": 0.12, "volume": 450.0}, {"date": "2023-08-21", "close": 0.12, "volume": 266073.0}, {"date": "2023-08-22", "close": 0.12, "volume": 12619.0}, {"date": "2023-08-23", "close": 0.1, "volume": 10619.0}, {"date": "2023-08-24", "close": 0.12, "volume": 109365.0}, {"date": "2023-08-25", "close": 0.12, "volume": 45725.0}, {"date": "2023-08-28", "close": 0.1, "volume": 3083.0}, {"date": "2023-08-29", "close": 0.12, "volume": 32500.0}, {"date": "2023-08-30", "close": 0.12, "volume": 145165.0}, {"date": "2023-09-01", "close": 0.12, "volume": 950.0}, {"date": "2023-09-05", "close": 0.12, "volume": 50000.0}, {"date": "2023-09-06", "close": 0.12, "volume": 6556.0}, {"date": "2023-09-07", "close": 0.1, "volume": 46452.0}, {"date": "2023-09-08", "close": 0.12, "volume": 36297.0}, {"date": "2023-09-11", "close": 0.12, "volume": 3723.0}, {"date": "2023-09-12", "close": 0.12, "volume": 37065.0}, {"date": "2023-09-13", "close": 0.12, "volume": 48638.0}, {"date": "2023-09-14", "close": 0.12, "volume": 15000.0}, {"date": "2023-09-15", "close": 0.1, "volume": 110096.0}, {"date": "2023-09-18", "close": 0.12, "volume": 111386.0}, {"date": "2023-09-19", "close": 0.12, "volume": 45000.0}, {"date": "2023-09-21", "close": 0.12, "volume": 103663.0}, {"date": "2023-09-22", "close": 0.12, "volume": 34042.0}, {"date": "2023-09-26", "close": 0.11, "volume": 10020.0}, {"date": "2023-09-27", "close": 0.12, "volume": 3554.0}, {"date": "2023-10-03", "close": 0.1, "volume": 139890.0}, {"date": "2023-10-05", "close": 0.1, "volume": 163997.0}, {"date": "2023-10-06", "close": 0.1, "volume": 19890.0}, {"date": "2023-10-10", "close": 0.1, "volume": 196610.0}, {"date": "2023-10-11", "close": 0.1, "volume": 37521.0}, {"date": "2023-10-13", "close": 0.1, "volume": 12804.0}, {"date": "2023-10-18", "close": 0.06, "volume": 608937.0}, {"date": "2023-10-19", "close": 0.06, "volume": 329.0}, {"date": "2023-10-20", "close": 0.08, "volume": 3554.0}, {"date": "2023-10-23", "close": 0.08, "volume": 12500.0}, {"date": "2023-10-25", "close": 0.07, "volume": 10643.0}, {"date": "2023-10-26", "close": 0.06, "volume": 25000.0}, {"date": "2023-10-27", "close": 0.06, "volume": 25000.0}, {"date": "2023-10-30", "close": 0.06, "volume": 50000.0}, {"date": "2023-10-31", "close": 0.06, "volume": 3480.0}, {"date": "2023-11-03", "close": 0.06, "volume": 100000.0}, {"date": "2023-11-06", "close": 0.06, "volume": 47421.0}, {"date": "2023-11-08", "close": 0.07, "volume": 50000.0}, {"date": "2023-11-10", "close": 0.08, "volume": 12506.0}, {"date": "2023-11-13", "close": 0.08, "volume": 100250.0}, {"date": "2023-11-16", "close": 0.06, "volume": 12512.0}, {"date": "2023-11-20", "close": 0.08, "volume": 12500.0}, {"date": "2023-11-21", "close": 0.08, "volume": 9000.0}, {"date": "2023-11-23", "close": 0.06, "volume": 26351.0}, {"date": "2023-11-24", "close": 0.08, "volume": 79500.0}, {"date": "2023-11-27", "close": 0.06, "volume": 40150.0}, {"date": "2023-11-30", "close": 0.06, "volume": 27500.0}, {"date": "2023-12-06", "close": 0.06, "volume": 331629.0}, {"date": "2023-12-07", "close": 0.06, "volume": 31404.0}, {"date": "2023-12-08", "close": 0.04, "volume": 20000.0}, {"date": "2023-12-11", "close": 0.06, "volume": 50000.0}, {"date": "2024-01-15", "close": 0.038, "volume": 50.0}, {"date": "2024-01-16", "close": 0.04, "volume": 110420.0}, {"date": "2024-01-17", "close": 0.04, "volume": 5842.0}, {"date": "2024-01-18", "close": 0.036, "volume": 153694.0}, {"date": "2024-01-22", "close": 0.036, "volume": 100.0}, {"date": "2024-01-23", "close": 0.036, "volume": 75000.0}, {"date": "2024-01-24", "close": 0.033, "volume": 47918.0}, {"date": "2024-01-29", "close": 0.037, "volume": 125399.0}, {"date": "2024-02-02", "close": 0.036, "volume": 5453.0}, {"date": "2024-02-12", "close": 0.032, "volume": 3500.0}, {"date": "2024-02-13", "close": 0.036, "volume": 75830.0}, {"date": "2024-02-14", "close": 0.036, "volume": 137.0}, {"date": "2024-02-15", "close": 0.031, "volume": 469001.0}, {"date": "2024-02-16", "close": 0.035, "volume": 22777.0}, {"date": "2024-02-19", "close": 0.038, "volume": 303198.0}, {"date": "2024-02-20", "close": 0.039, "volume": 26892.0}, {"date": "2024-02-21", "close": 0.04, "volume": 343108.0}, {"date": "2024-02-23", "close": 0.04, "volume": 79459.0}, {"date": "2024-02-26", "close": 0.031, "volume": 281624.0}, {"date": "2024-02-27", "close": 0.031, "volume": 1500.0}, {"date": "2024-03-04", "close": 0.039, "volume": 85000.0}, {"date": "2024-03-05", "close": 0.039, "volume": 100000.0}, {"date": "2024-03-06", "close": 0.035, "volume": 15000.0}, {"date": "2024-03-08", "close": 0.036, "volume": 15663.0}, {"date": "2024-03-19", "close": 0.039, "volume": 30921.0}, {"date": "2024-03-21", "close": 0.038, "volume": 2750.0}, {"date": "2024-03-26", "close": 0.038, "volume": 97250.0}, {"date": "2024-04-03", "close": 0.038, "volume": 137.0}, {"date": "2024-04-05", "close": 0.045, "volume": 2358.0}, {"date": "2024-04-08", "close": 0.044, "volume": 10970.0}, {"date": "2024-04-09", "close": 0.038, "volume": 418490.0}, {"date": "2024-04-11", "close": 0.027, "volume": 300256.0}, {"date": "2024-04-12", "close": 0.027, "volume": 227435.0}, {"date": "2024-04-15", "close": 0.027, "volume": 215502.0}, {"date": "2024-04-16", "close": 0.027, "volume": 39000.0}, {"date": "2024-04-17", "close": 0.027, "volume": 171700.0}, {"date": "2024-04-18", "close": 0.029, "volume": 18817.0}, {"date": "2024-04-22", "close": 0.026, "volume": 93333.0}, {"date": "2024-04-23", "close": 0.025, "volume": 31240.0}, {"date": "2024-04-24", "close": 0.025, "volume": 3.0}, {"date": "2024-04-26", "close": 0.023, "volume": 600903.0}, {"date": "2024-04-29", "close": 0.024, "volume": 32815.0}, {"date": "2024-04-30", "close": 0.026, "volume": 5010.0}, {"date": "2024-05-06", "close": 0.025, "volume": 37500.0}, {"date": "2024-05-07", "close": 0.025, "volume": 1000.0}, {"date": "2024-05-10", "close": 0.024, "volume": 82735.0}, {"date": "2024-05-13", "close": 0.023, "volume": 38672.0}, {"date": "2024-05-14", "close": 0.028, "volume": 36000.0}, {"date": "2024-05-15", "close": 0.028, "volume": 1900.0}, {"date": "2024-05-20", "close": 0.028, "volume": 1116192.0}, {"date": "2024-05-21", "close": 0.034, "volume": 238768.0}, {"date": "2024-05-22", "close": 0.029, "volume": 214901.0}, {"date": "2024-05-24", "close": 0.025, "volume": 137305.0}, {"date": "2024-05-27", "close": 0.027, "volume": 31137.0}, {"date": "2024-05-28", "close": 0.025, "volume": 69096.0}, {"date": "2024-05-30", "close": 0.026, "volume": 116000.0}, {"date": "2024-05-31", "close": 0.024, "volume": 71096.0}, {"date": "2024-06-03", "close": 0.023, "volume": 9000.0}, {"date": "2024-06-04", "close": 0.023, "volume": 290179.0}, {"date": "2024-06-05", "close": 0.022, "volume": 3600.0}, {"date": "2024-06-07", "close": 0.025, "volume": 57449.0}, {"date": "2024-06-11", "close": 0.029, "volume": 14045.0}, {"date": "2024-06-12", "close": 0.023, "volume": 62151.0}, {"date": "2024-06-13", "close": 0.024, "volume": 5000.0}, {"date": "2024-06-14", "close": 0.023, "volume": 401853.0}, {"date": "2024-06-17", "close": 0.022, "volume": 201550.0}, {"date": "2024-06-19", "close": 0.024, "volume": 792478.0}, {"date": "2024-06-20", "close": 0.024, "volume": 506329.0}, {"date": "2024-06-24", "close": 0.023, "volume": 7856.0}, {"date": "2024-06-25", "close": 0.023, "volume": 798327.0}, {"date": "2024-06-26", "close": 0.025, "volume": 2775210.0}, {"date": "2024-06-27", "close": 0.026, "volume": 1603416.0}, {"date": "2024-06-28", "close": 0.029, "volume": 1440498.0}, {"date": "2024-07-01", "close": 0.029, "volume": 466666.0}, {"date": "2024-07-02", "close": 0.026, "volume": 216379.0}, {"date": "2024-07-03", "close": 0.024, "volume": 602144.0}, {"date": "2024-07-04", "close": 0.024, "volume": 317000.0}, {"date": "2024-07-08", "close": 0.026, "volume": 125387.0}, {"date": "2024-07-10", "close": 0.026, "volume": 471230.0}, {"date": "2024-07-12", "close": 0.025, "volume": 1596362.0}, {"date": "2024-07-15", "close": 0.028, "volume": 1195283.0}, {"date": "2024-07-16", "close": 0.027, "volume": 412500.0}, {"date": "2024-07-17", "close": 0.029, "volume": 668678.0}, {"date": "2024-07-24", "close": 0.026, "volume": 826936.0}, {"date": "2024-07-25", "close": 0.026, "volume": 60465.0}, {"date": "2024-07-29", "close": 0.026, "volume": 1.0}, {"date": "2024-07-30", "close": 0.027, "volume": 119951.0}, {"date": "2024-07-31", "close": 0.026, "volume": 300000.0}, {"date": "2024-08-02", "close": 0.025, "volume": 964358.0}, {"date": "2024-08-05", "close": 0.024, "volume": 503156.0}, {"date": "2024-08-06", "close": 0.024, "volume": 41500.0}, {"date": "2024-08-07", "close": 0.02, "volume": 1013067.0}, {"date": "2024-08-16", "close": 0.02, "volume": 2000.0}, {"date": "2024-08-20", "close": 0.02, "volume": 8000.0}, {"date": "2024-08-21", "close": 0.023, "volume": 150127.0}, {"date": "2024-08-22", "close": 0.025, "volume": 26963.0}, {"date": "2024-08-26", "close": 0.024, "volume": 487897.0}, {"date": "2024-08-30", "close": 0.022, "volume": 1657380.0}, {"date": "2024-09-02", "close": 0.023, "volume": 133201.0}, {"date": "2024-09-03", "close": 0.024, "volume": 100000.0}, {"date": "2024-09-06", "close": 0.024, "volume": 235000.0}, {"date": "2024-09-12", "close": 0.023, "volume": 139362.0}, {"date": "2024-09-16", "close": 0.024, "volume": 321119.0}, {"date": "2024-09-17", "close": 0.024, "volume": 112747.0}, {"date": "2024-09-18", "close": 0.023, "volume": 316430.0}, {"date": "2024-09-19", "close": 0.022, "volume": 23505130.0}, {"date": "2024-09-20", "close": 0.021, "volume": 3661386.0}, {"date": "2024-09-23", "close": 0.02, "volume": 1508003.0}, {"date": "2024-09-24", "close": 0.021, "volume": 1015820.0}, {"date": "2024-09-25", "close": 0.021, "volume": 423789.0}, {"date": "2024-09-26", "close": 0.02, "volume": 314006.0}, {"date": "2024-09-27", "close": 0.024, "volume": 443748.0}, {"date": "2024-10-01", "close": 0.025, "volume": 20000.0}, {"date": "2024-10-02", "close": 0.022, "volume": 19999.0}, {"date": "2024-10-03", "close": 0.022, "volume": 166733.0}, {"date": "2024-10-04", "close": 0.021, "volume": 120000.0}, {"date": "2024-10-07", "close": 0.021, "volume": 344793.0}, {"date": "2024-10-08", "close": 0.021, "volume": 11250.0}, {"date": "2024-10-14", "close": 0.024, "volume": 306492.0}, {"date": "2024-10-15", "close": 0.024, "volume": 222464.0}, {"date": "2024-10-17", "close": 0.021, "volume": 53526.0}, {"date": "2024-10-18", "close": 0.021, "volume": 3000.0}, {"date": "2024-10-21", "close": 0.024, "volume": 1681903.0}, {"date": "2024-10-22", "close": 0.024, "volume": 1197875.0}, {"date": "2024-10-23", "close": 0.027, "volume": 20750.0}, {"date": "2024-10-24", "close": 0.028, "volume": 1106401.0}, {"date": "2024-10-25", "close": 0.043, "volume": 28131905.0}, {"date": "2024-10-28", "close": 0.04, "volume": 18388740.0}, {"date": "2024-10-29", "close": 0.041, "volume": 11019914.0}, {"date": "2024-10-30", "close": 0.043, "volume": 7863317.0}, {"date": "2024-10-31", "close": 0.047, "volume": 8953020.0}, {"date": "2024-11-01", "close": 0.046, "volume": 3864954.0}, {"date": "2024-11-04", "close": 0.045, "volume": 1305959.0}, {"date": "2024-11-05", "close": 0.046, "volume": 600886.0}, {"date": "2024-11-06", "close": 0.045, "volume": 1556440.0}, {"date": "2024-11-07", "close": 0.039, "volume": 3626476.0}, {"date": "2024-11-08", "close": 0.039, "volume": 527532.0}, {"date": "2024-11-11", "close": 0.038, "volume": 1054011.0}, {"date": "2024-11-12", "close": 0.035, "volume": 766622.0}, {"date": "2024-11-13", "close": 0.034, "volume": 356788.0}, {"date": "2024-11-15", "close": 0.033, "volume": 122820.0}, {"date": "2024-11-18", "close": 0.036, "volume": 1871326.0}, {"date": "2024-11-19", "close": 0.036, "volume": 1269344.0}, {"date": "2024-11-20", "close": 0.036, "volume": 5835.0}, {"date": "2024-11-21", "close": 0.036, "volume": 95886.0}, {"date": "2024-11-22", "close": 0.034, "volume": 459071.0}, {"date": "2024-11-25", "close": 0.033, "volume": 758915.0}, {"date": "2024-11-26", "close": 0.031, "volume": 503092.0}, {"date": "2024-11-27", "close": 0.033, "volume": 325400.0}, {"date": "2024-11-28", "close": 0.031, "volume": 610262.0}, {"date": "2024-11-29", "close": 0.034, "volume": 318076.0}, {"date": "2024-12-02", "close": 0.032, "volume": 437471.0}, {"date": "2024-12-03", "close": 0.03, "volume": 108695.0}, {"date": "2024-12-04", "close": 0.032, "volume": 748174.0}, {"date": "2024-12-05", "close": 0.033, "volume": 565881.0}, {"date": "2024-12-09", "close": 0.034, "volume": 152674.0}, {"date": "2024-12-10", "close": 0.033, "volume": 165000.0}, {"date": "2024-12-11", "close": 0.035, "volume": 1441823.0}, {"date": "2024-12-12", "close": 0.034, "volume": 95833.0}, {"date": "2024-12-13", "close": 0.033, "volume": 962045.0}, {"date": "2024-12-16", "close": 0.034, "volume": 939298.0}, {"date": "2025-01-06", "close": 0.038, "volume": 8709288.0}, {"date": "2025-01-07", "close": 0.037, "volume": 4999623.0}, {"date": "2025-01-08", "close": 0.036, "volume": 876400.0}, {"date": "2025-01-09", "close": 0.037, "volume": 830625.0}, {"date": "2025-01-10", "close": 0.034, "volume": 2301678.0}, {"date": "2025-01-13", "close": 0.036, "volume": 791725.0}, {"date": "2025-01-14", "close": 0.033, "volume": 1161638.0}, {"date": "2025-01-15", "close": 0.034, "volume": 796619.0}, {"date": "2025-01-16", "close": 0.034, "volume": 469105.0}, {"date": "2025-01-17", "close": 0.038, "volume": 4530833.0}, {"date": "2025-01-20", "close": 0.043, "volume": 6652721.0}, {"date": "2025-01-21", "close": 0.044, "volume": 1439879.0}, {"date": "2025-01-22", "close": 0.036, "volume": 3880748.0}, {"date": "2025-01-23", "close": 0.038, "volume": 3061733.0}, {"date": "2025-01-24", "close": 0.04, "volume": 3057848.0}, {"date": "2025-01-28", "close": 0.039, "volume": 1489759.0}, {"date": "2025-01-29", "close": 0.039, "volume": 562141.0}, {"date": "2025-01-30", "close": 0.039, "volume": 3327346.0}, {"date": "2025-01-31", "close": 0.041, "volume": 1303188.0}, {"date": "2025-02-03", "close": 0.04, "volume": 2096073.0}, {"date": "2025-02-04", "close": 0.043, "volume": 3304383.0}, {"date": "2025-02-05", "close": 0.044, "volume": 596288.0}, {"date": "2025-02-06", "close": 0.045, "volume": 1887284.0}, {"date": "2025-02-07", "close": 0.052, "volume": 3502785.0}, {"date": "2025-02-10", "close": 0.054, "volume": 8754496.0}, {"date": "2025-02-11", "close": 0.052, "volume": 7014755.0}, {"date": "2025-02-12", "close": 0.055, "volume": 4442060.0}, {"date": "2025-02-13", "close": 0.056, "volume": 3141392.0}, {"date": "2025-02-14", "close": 0.055, "volume": 4613653.0}, {"date": "2025-02-17", "close": 0.052, "volume": 2760043.0}, {"date": "2025-02-18", "close": 0.048, "volume": 4054054.0}, {"date": "2025-02-19", "close": 0.046, "volume": 4633918.0}, {"date": "2025-02-20", "close": 0.047, "volume": 1613170.0}, {"date": "2025-02-21", "close": 0.049, "volume": 1897444.0}, {"date": "2025-02-24", "close": 0.049, "volume": 1815597.0}, {"date": "2025-02-25", "close": 0.048, "volume": 15347075.0}, {"date": "2025-02-26", "close": 0.044, "volume": 7274586.0}, {"date": "2025-02-27", "close": 0.044, "volume": 347751.0}, {"date": "2025-02-28", "close": 0.044, "volume": 759413.0}, {"date": "2025-03-03", "close": 0.045, "volume": 2310786.0}, {"date": "2025-03-04", "close": 0.044, "volume": 1704904.0}, {"date": "2025-03-05", "close": 0.049, "volume": 967306.0}, {"date": "2025-03-06", "close": 0.046, "volume": 851527.0}, {"date": "2025-03-07", "close": 0.046, "volume": 475839.0}, {"date": "2025-03-10", "close": 0.044, "volume": 956291.0}, {"date": "2025-03-11", "close": 0.043, "volume": 525722.0}, {"date": "2025-03-12", "close": 0.043, "volume": 81719.0}, {"date": "2025-03-13", "close": 0.044, "volume": 784807.0}, {"date": "2025-03-14", "close": 0.049, "volume": 2298503.0}, {"date": "2025-03-17", "close": 0.046, "volume": 1817440.0}, {"date": "2025-03-18", "close": 0.048, "volume": 12551872.0}, {"date": "2025-03-19", "close": 0.048, "volume": 2023187.0}, {"date": "2025-03-20", "close": 0.048, "volume": 5028564.0}, {"date": "2025-03-21", "close": 0.046, "volume": 387163.0}, {"date": "2025-03-24", "close": 0.044, "volume": 2173068.0}, {"date": "2025-03-25", "close": 0.044, "volume": 1642347.0}, {"date": "2025-03-26", "close": 0.047, "volume": 795325.0}, {"date": "2025-03-27", "close": 0.046, "volume": 435606.0}, {"date": "2025-03-28", "close": 0.048, "volume": 2470962.0}, {"date": "2025-03-31", "close": 0.047, "volume": 13488724.0}, {"date": "2025-04-01", "close": 0.046, "volume": 2425350.0}, {"date": "2025-04-02", "close": 0.045, "volume": 1053148.0}, {"date": "2025-04-03", "close": 0.044, "volume": 4547334.0}, {"date": "2025-04-04", "close": 0.042, "volume": 1786052.0}, {"date": "2025-04-07", "close": 0.037, "volume": 2536808.0}, {"date": "2025-04-08", "close": 0.036, "volume": 618541.0}, {"date": "2025-04-09", "close": 0.036, "volume": 1204333.0}, {"date": "2025-04-10", "close": 0.039, "volume": 2314308.0}, {"date": "2025-04-11", "close": 0.04, "volume": 1541246.0}, {"date": "2025-04-14", "close": 0.037, "volume": 1504092.0}, {"date": "2025-04-15", "close": 0.037, "volume": 926485.0}, {"date": "2025-04-16", "close": 0.035, "volume": 948623.0}, {"date": "2025-04-17", "close": 0.048, "volume": 53478891.0}, {"date": "2025-04-22", "close": 0.052, "volume": 35416571.0}, {"date": "2025-04-23", "close": 0.053, "volume": 10656711.0}, {"date": "2025-04-24", "close": 0.057, "volume": 11810007.0}, {"date": "2025-04-28", "close": 0.056, "volume": 10474954.0}, {"date": "2025-04-29", "close": 0.056, "volume": 6596703.0}, {"date": "2025-05-02", "close": 0.051, "volume": 9835293.0}, {"date": "2025-05-05", "close": 0.049, "volume": 6592068.0}, {"date": "2025-05-06", "close": 0.046, "volume": 8778270.0}, {"date": "2025-05-07", "close": 0.049, "volume": 4781131.0}, {"date": "2025-05-08", "close": 0.046, "volume": 9813829.0}, {"date": "2025-05-09", "close": 0.044, "volume": 6093400.0}, {"date": "2025-05-12", "close": 0.044, "volume": 2819541.0}, {"date": "2025-05-13", "close": 0.042, "volume": 4229781.0}, {"date": "2025-05-14", "close": 0.04, "volume": 2132784.0}, {"date": "2025-05-15", "close": 0.042, "volume": 2074387.0}, {"date": "2025-05-16", "close": 0.041, "volume": 1681798.0}, {"date": "2025-05-19", "close": 0.042, "volume": 927537.0}, {"date": "2025-05-20", "close": 0.042, "volume": 2004375.0}, {"date": "2025-05-21", "close": 0.042, "volume": 1035815.0}, {"date": "2025-05-22", "close": 0.042, "volume": 479416.0}, {"date": "2025-05-23", "close": 0.041, "volume": 871914.0}, {"date": "2025-05-26", "close": 0.042, "volume": 929674.0}, {"date": "2025-05-27", "close": 0.042, "volume": 605224.0}, {"date": "2025-05-28", "close": 0.042, "volume": 882411.0}, {"date": "2025-05-29", "close": 0.04, "volume": 3447095.0}, {"date": "2025-05-30", "close": 0.041, "volume": 832916.0}, {"date": "2025-06-02", "close": 0.042, "volume": 1108208.0}, {"date": "2025-06-03", "close": 0.044, "volume": 2766804.0}, {"date": "2025-06-04", "close": 0.047, "volume": 6589750.0}, {"date": "2025-06-05", "close": 0.048, "volume": 5750919.0}, {"date": "2025-06-06", "close": 0.049, "volume": 5540405.0}, {"date": "2025-06-10", "close": 0.052, "volume": 12269835.0}, {"date": "2025-06-11", "close": 0.05, "volume": 12362848.0}, {"date": "2025-06-12", "close": 0.048, "volume": 2334294.0}, {"date": "2025-06-13", "close": 0.049, "volume": 4991776.0}, {"date": "2025-06-16", "close": 0.049, "volume": 2121241.0}, {"date": "2025-06-17", "close": 0.048, "volume": 1844597.0}, {"date": "2025-06-18", "close": 0.048, "volume": 2057727.0}, {"date": "2025-06-19", "close": 0.046, "volume": 1676086.0}, {"date": "2025-06-20", "close": 0.047, "volume": 1732920.0}, {"date": "2025-06-23", "close": 0.046, "volume": 257409.0}, {"date": "2025-06-24", "close": 0.047, "volume": 1532096.0}, {"date": "2025-06-25", "close": 0.049, "volume": 6379160.0}, {"date": "2025-06-26", "close": 0.047, "volume": 1662700.0}, {"date": "2025-06-27", "close": 0.049, "volume": 3899343.0}, {"date": "2025-06-30", "close": 0.049, "volume": 4012414.0}, {"date": "2025-07-01", "close": 0.05, "volume": 2241833.0}, {"date": "2025-07-02", "close": 0.049, "volume": 3376098.0}, {"date": "2025-07-03", "close": 0.049, "volume": 2749788.0}, {"date": "2025-07-04", "close": 0.049, "volume": 3591278.0}, {"date": "2025-07-07", "close": 0.042, "volume": 14638728.0}, {"date": "2025-07-08", "close": 0.042, "volume": 3699211.0}, {"date": "2025-07-09", "close": 0.042, "volume": 1517368.0}, {"date": "2025-07-10", "close": 0.04, "volume": 2259945.0}, {"date": "2025-07-11", "close": 0.041, "volume": 3215356.0}, {"date": "2025-07-14", "close": 0.04, "volume": 1499090.0}, {"date": "2025-07-15", "close": 0.043, "volume": 729066.0}, {"date": "2025-07-16", "close": 0.046, "volume": 1753726.0}, {"date": "2025-07-17", "close": 0.042, "volume": 1626003.0}, {"date": "2025-07-18", "close": 0.044, "volume": 1691999.0}, {"date": "2025-07-21", "close": 0.042, "volume": 1701537.0}, {"date": "2025-07-22", "close": 0.043, "volume": 2654773.0}, {"date": "2025-07-23", "close": 0.045, "volume": 4073322.0}, {"date": "2025-07-24", "close": 0.046, "volume": 3244287.0}, {"date": "2025-07-25", "close": 0.047, "volume": 4518108.0}, {"date": "2025-07-28", "close": 0.049, "volume": 1465534.0}, {"date": "2025-07-29", "close": 0.045, "volume": 1717349.0}, {"date": "2025-07-30", "close": 0.045, "volume": 1433796.0}, {"date": "2025-07-31", "close": 0.043, "volume": 1539442.0}, {"date": "2025-08-01", "close": 0.043, "volume": 485789.0}, {"date": "2025-08-04", "close": 0.044, "volume": 876465.0}, {"date": "2025-08-05", "close": 0.043, "volume": 4395270.0}, {"date": "2025-08-06", "close": 0.043, "volume": 2505353.0}, {"date": "2025-08-07", "close": 0.043, "volume": 1569070.0}, {"date": "2025-08-08", "close": 0.045, "volume": 5653231.0}, {"date": "2025-08-11", "close": 0.042, "volume": 4946689.0}, {"date": "2025-08-12", "close": 0.041, "volume": 1399383.0}, {"date": "2025-08-13", "close": 0.042, "volume": 1013597.0}, {"date": "2025-08-14", "close": 0.04, "volume": 1088034.0}, {"date": "2025-08-15", "close": 0.038, "volume": 5158975.0}, {"date": "2025-08-18", "close": 0.04, "volume": 3329898.0}, {"date": "2025-08-19", "close": 0.039, "volume": 8777257.0}, {"date": "2025-08-20", "close": 0.037, "volume": 1922320.0}, {"date": "2025-08-21", "close": 0.037, "volume": 2310947.0}, {"date": "2025-08-22", "close": 0.039, "volume": 4155872.0}, {"date": "2025-08-25", "close": 0.04, "volume": 7058942.0}, {"date": "2025-08-26", "close": 0.041, "volume": 543489.0}, {"date": "2025-08-27", "close": 0.041, "volume": 4871641.0}, {"date": "2025-08-28", "close": 0.042, "volume": 3851475.0}, {"date": "2025-08-29", "close": 0.044, "volume": 4555399.0}, {"date": "2025-09-01", "close": 0.046, "volume": 5247813.0}, {"date": "2025-09-02", "close": 0.046, "volume": 2899718.0}, {"date": "2025-09-03", "close": 0.045, "volume": 6416781.0}, {"date": "2025-09-04", "close": 0.045, "volume": 4433743.0}, {"date": "2025-09-05", "close": 0.047, "volume": 649031.0}, {"date": "2025-09-08", "close": 0.05, "volume": 5269881.0}, {"date": "2025-09-09", "close": 0.048, "volume": 6846727.0}, {"date": "2025-09-10", "close": 0.049, "volume": 2600215.0}, {"date": "2025-09-11", "close": 0.05, "volume": 5814660.0}, {"date": "2025-09-12", "close": 0.05, "volume": 11197439.0}, {"date": "2025-09-15", "close": 0.054, "volume": 6905494.0}, {"date": "2025-09-16", "close": 0.052, "volume": 4902913.0}, {"date": "2025-09-17", "close": 0.054, "volume": 10858379.0}, {"date": "2025-09-18", "close": 0.054, "volume": 3343315.0}, {"date": "2025-09-19", "close": 0.081, "volume": 39530849.0}, {"date": "2025-09-22", "close": 0.091, "volume": 32056225.0}, {"date": "2025-09-23", "close": 0.086, "volume": 21528191.0}, {"date": "2025-09-24", "close": 0.092, "volume": 13427165.0}, {"date": "2025-09-25", "close": 0.088, "volume": 6496683.0}, {"date": "2025-09-26", "close": 0.1, "volume": 23087210.0}, {"date": "2025-09-29", "close": 0.11, "volume": 14077522.0}, {"date": "2025-09-30", "close": 0.105, "volume": 10733053.0}, {"date": "2025-10-03", "close": 0.135, "volume": 18507653.0}, {"date": "2025-10-06", "close": 0.16, "volume": 17952398.0}, {"date": "2025-10-07", "close": 0.15, "volume": 9885278.0}, {"date": "2025-10-08", "close": 0.14, "volume": 5996317.0}, {"date": "2025-10-09", "close": 0.135, "volume": 2398801.0}, {"date": "2025-10-10", "close": 0.13, "volume": 4938811.0}, {"date": "2025-10-13", "close": 0.13, "volume": 5164859.0}, {"date": "2025-10-14", "close": 0.14, "volume": 4421275.0}, {"date": "2025-10-15", "close": 0.135, "volume": 1652831.0}, {"date": "2025-10-16", "close": 0.135, "volume": 3160112.0}, {"date": "2025-10-17", "close": 0.12, "volume": 6891889.0}, {"date": "2025-10-20", "close": 0.13, "volume": 5974784.0}, {"date": "2025-10-21", "close": 0.115, "volume": 3052845.0}, {"date": "2025-10-22", "close": 0.1, "volume": 13318053.0}, {"date": "2025-10-23", "close": 0.1, "volume": 1970269.0}, {"date": "2025-10-24", "close": 0.095, "volume": 5210755.0}, {"date": "2025-10-27", "close": 0.096, "volume": 4992822.0}, {"date": "2025-10-28", "close": 0.088, "volume": 8113744.0}, {"date": "2025-10-29", "close": 0.091, "volume": 10089775.0}, {"date": "2025-10-30", "close": 0.093, "volume": 4775478.0}, {"date": "2025-10-31", "close": 0.098, "volume": 6903122.0}, {"date": "2025-11-03", "close": 0.095, "volume": 4901855.0}, {"date": "2025-11-04", "close": 0.092, "volume": 3292479.0}, {"date": "2025-11-05", "close": 0.083, "volume": 7711170.0}, {"date": "2025-11-06", "close": 0.08, "volume": 6502448.0}, {"date": "2025-11-07", "close": 0.078, "volume": 6647247.0}, {"date": "2025-11-10", "close": 0.085, "volume": 6810741.0}, {"date": "2025-11-11", "close": 0.081, "volume": 7474315.0}, {"date": "2025-11-12", "close": 0.08, "volume": 6531298.0}, {"date": "2025-11-13", "close": 0.095, "volume": 15903187.0}, {"date": "2025-11-14", "close": 0.091, "volume": 11405899.0}, {"date": "2025-11-17", "close": 0.092, "volume": 5169652.0}, {"date": "2025-11-18", "close": 0.081, "volume": 8437328.0}, {"date": "2025-11-19", "close": 0.083, "volume": 3312926.0}, {"date": "2025-11-20", "close": 0.086, "volume": 4480878.0}, {"date": "2025-11-21", "close": 0.077, "volume": 6898429.0}, {"date": "2025-11-24", "close": 0.076, "volume": 2755458.0}, {"date": "2025-11-25", "close": 0.079, "volume": 4568848.0}, {"date": "2025-11-26", "close": 0.085, "volume": 3069887.0}, {"date": "2025-11-27", "close": 0.083, "volume": 3094370.0}, {"date": "2025-11-28", "close": 0.094, "volume": 5785221.0}, {"date": "2025-12-01", "close": 0.115, "volume": 18224264.0}, {"date": "2025-12-02", "close": 0.11, "volume": 7439167.0}, {"date": "2025-12-03", "close": 0.12, "volume": 4577434.0}, {"date": "2025-12-04", "close": 0.105, "volume": 5863240.0}, {"date": "2025-12-05", "close": 0.105, "volume": 3945001.0}, {"date": "2025-12-08", "close": 0.11, "volume": 2802409.0}, {"date": "2025-12-09", "close": 0.1, "volume": 3307807.0}, {"date": "2025-12-10", "close": 0.125, "volume": 11952833.0}, {"date": "2025-12-11", "close": 0.115, "volume": 5543197.0}, {"date": "2025-12-12", "close": 0.12, "volume": 4490398.0}, {"date": "2025-12-15", "close": 0.115, "volume": 1304692.0}, {"date": "2025-12-16", "close": 0.11, "volume": 2373661.0}, {"date": "2025-12-17", "close": 0.125, "volume": 2896369.0}, {"date": "2025-12-18", "close": 0.12, "volume": 3423840.0}, {"date": "2025-12-19", "close": 0.115, "volume": 2490165.0}, {"date": "2025-12-22", "close": 0.125, "volume": 6655536.0}, {"date": "2025-12-23", "close": 0.13, "volume": 1986175.0}, {"date": "2025-12-24", "close": 0.13, "volume": 4805635.0}, {"date": "2025-12-29", "close": 0.155, "volume": 17018019.0}, {"date": "2025-12-30", "close": 0.15, "volume": 10997203.0}, {"date": "2025-12-31", "close": 0.15, "volume": 4534218.0}, {"date": "2026-01-02", "close": 0.14, "volume": 5512862.0}, {"date": "2026-01-05", "close": 0.145, "volume": 6668261.0}, {"date": "2026-01-06", "close": 0.145, "volume": 4051655.0}, {"date": "2026-01-07", "close": 0.135, "volume": 6413175.0}, {"date": "2026-01-08", "close": 0.13, "volume": 3940290.0}, {"date": "2026-01-09", "close": 0.135, "volume": 5288496.0}, {"date": "2026-01-12", "close": 0.135, "volume": 9234994.0}, {"date": "2026-01-13", "close": 0.14, "volume": 5636224.0}, {"date": "2026-01-14", "close": 0.17, "volume": 22698776.0}, {"date": "2026-01-15", "close": 0.16, "volume": 9806269.0}, {"date": "2026-01-16", "close": 0.175, "volume": 8082795.0}, {"date": "2026-01-19", "close": 0.18, "volume": 6312212.0}, {"date": "2026-01-20", "close": 0.175, "volume": 7154206.0}, {"date": "2026-01-21", "close": 0.175, "volume": 5637101.0}, {"date": "2026-01-22", "close": 0.17, "volume": 6568799.0}, {"date": "2026-01-23", "close": 0.185, "volume": 8259290.0}, {"date": "2026-01-27", "close": 0.185, "volume": 11145066.0}, {"date": "2026-01-28", "close": 0.18, "volume": 4040777.0}, {"date": "2026-01-29", "close": 0.17, "volume": 6887452.0}, {"date": "2026-01-30", "close": 0.14, "volume": 15759753.0}, {"date": "2026-02-02", "close": 0.125, "volume": 13771872.0}, {"date": "2026-02-03", "close": 0.135, "volume": 4681026.0}, {"date": "2026-02-04", "close": 0.14, "volume": 4964467.0}, {"date": "2026-02-05", "close": 0.125, "volume": 6973355.0}, {"date": "2026-02-06", "close": 0.115, "volume": 8793682.0}, {"date": "2026-02-09", "close": 0.14, "volume": 5083743.0}, {"date": "2026-02-10", "close": 0.14, "volume": 4804653.0}, {"date": "2026-02-11", "close": 0.165, "volume": 6829771.0}, {"date": "2026-02-12", "close": 0.16, "volume": 1927122.0}, {"date": "2026-02-13", "close": 0.14, "volume": 7616659.0}, {"date": "2026-02-16", "close": 0.14, "volume": 2031220.0}, {"date": "2026-02-17", "close": 0.135, "volume": 1124628.0}, {"date": "2026-02-18", "close": 0.14, "volume": 401172.0}, {"date": "2026-02-19", "close": 0.145, "volume": 2203716.0}, {"date": "2026-02-20", "close": 0.135, "volume": 3216254.0}, {"date": "2026-02-23", "close": 0.135, "volume": 5393455.0}, {"date": "2026-02-24", "close": 0.13, "volume": 3446197.0}, {"date": "2026-02-25", "close": 0.13, "volume": 6822281.0}, {"date": "2026-02-26", "close": 0.13, "volume": 2337149.0}, {"date": "2026-02-27", "close": 0.145, "volume": 3565457.0}, {"date": "2026-03-02", "close": 0.14, "volume": 3445734.0}, {"date": "2026-03-03", "close": 0.135, "volume": 3998522.0}, {"date": "2026-03-04", "close": 0.12, "volume": 5503445.0}, {"date": "2026-03-05", "close": 0.115, "volume": 4217493.0}, {"date": "2026-03-06", "close": 0.115, "volume": 4435622.0}, {"date": "2026-03-09", "close": 0.105, "volume": 5145472.0}, {"date": "2026-03-10", "close": 0.11, "volume": 3521793.0}, {"date": "2026-03-11", "close": 0.125, "volume": 1497451.0}, {"date": "2026-03-12", "close": 0.11, "volume": 1386636.0}, {"date": "2026-03-13", "close": 0.099, "volume": 5967128.0}, {"date": "2026-03-16", "close": 0.09, "volume": 9448930.0}, {"date": "2026-03-17", "close": 0.09, "volume": 2213925.0}, {"date": "2026-03-18", "close": 0.087, "volume": 2314787.0}, {"date": "2026-03-19", "close": 0.08, "volume": 7721458.0}, {"date": "2026-03-20", "close": 0.083, "volume": 5260489.0}, {"date": "2026-03-23", "close": 0.076, "volume": 7698307.0}, {"date": "2026-03-24", "close": 0.088, "volume": 5344731.0}, {"date": "2026-03-25", "close": 0.095, "volume": 7609499.0}, {"date": "2026-03-26", "close": 0.095, "volume": 3040427.0}, {"date": "2026-03-27", "close": 0.09, "volume": 2429714.0}, {"date": "2026-03-30", "close": 0.088, "volume": 1602964.0}, {"date": "2026-03-31", "close": 0.087, "volume": 4780330.0}, {"date": "2026-04-01", "close": 0.094, "volume": 4802322.0}, {"date": "2026-04-02", "close": 0.084, "volume": 10494559.0}, {"date": "2026-04-07", "close": 0.081, "volume": 2888115.0}, {"date": "2026-04-08", "close": 0.105, "volume": 15349410.0}, {"date": "2026-04-09", "close": 0.098, "volume": 6730710.0}, {"date": "2026-04-10", "close": 0.098, "volume": 5099238.0}, {"date": "2026-04-13", "close": 0.091, "volume": 4488278.0}, {"date": "2026-04-14", "close": 0.095, "volume": 6541803.0}, {"date": "2026-04-15", "close": 0.1, "volume": 4642281.0}, {"date": "2026-04-16", "close": 0.105, "volume": 2293859.0}, {"date": "2026-04-17", "close": 0.1, "volume": 2992461.0}, {"date": "2026-04-20", "close": 0.105, "volume": 1752521.0}, {"date": "2026-04-21", "close": 0.1, "volume": 1253192.0}, {"date": "2026-04-22", "close": 0.098, "volume": 3479207.0}, {"date": "2026-04-23", "close": 0.096, "volume": 2570668.0}, {"date": "2026-04-24", "close": 0.089, "volume": 3290179.0}, {"date": "2026-04-27", "close": 0.092, "volume": 2010227.0}, {"date": "2026-04-28", "close": 0.087, "volume": 1740719.0}, {"date": "2026-04-29", "close": 0.087, "volume": 1375917.0}, {"date": "2026-04-30", "close": 0.083, "volume": 2244670.0}, {"date": "2026-05-01", "close": 0.085, "volume": 1101397.0}, {"date": "2026-05-04", "close": 0.085, "volume": 1845364.0}, {"date": "2026-05-05", "close": 0.088, "volume": 1672747.0}, {"date": "2026-05-06", "close": 0.091, "volume": 1872896.0}, {"date": "2026-05-07", "close": 0.096, "volume": 7865957.0}, {"date": "2026-05-08", "close": 0.099, "volume": 8033648.0}, {"date": "2026-05-11", "close": 0.095, "volume": 1405956.0}, {"date": "2026-05-12", "close": 0.1, "volume": 3367164.0}, {"date": "2026-05-13", "close": 0.105, "volume": 1500116.0}, {"date": "2026-05-14", "close": 0.105, "volume": 669920.0}, {"date": "2026-05-15", "close": 0.093, "volume": 6640554.0}, {"date": "2026-05-18", "close": 0.084, "volume": 3670054.0}, {"date": "2026-05-19", "close": 0.082, "volume": 3970823.0}, {"date": "2026-05-20", "close": 0.078, "volume": 3058676.0}, {"date": "2026-05-21", "close": 0.082, "volume": 2437755.0}, {"date": "2026-05-22", "close": 0.082, "volume": 1180579.0}, {"date": "2026-05-25", "close": 0.081, "volume": 2944476.0}, {"date": "2026-05-26", "close": 0.08, "volume": 1534598.0}, {"date": "2026-05-27", "close": 0.079, "volume": 1460989.0}, {"date": "2026-05-28", "close": 0.074, "volume": 5824475.0}, {"date": "2026-05-29", "close": 0.076, "volume": 1543091.0}, {"date": "2026-06-01", "close": 0.077, "volume": 2006838.0}, {"date": "2026-06-02", "close": 0.079, "volume": 1720530.0}, {"date": "2026-06-03", "close": 0.074, "volume": 2399274.0}, {"date": "2026-06-04", "close": 0.075, "volume": 1734029.0}, {"date": "2026-06-05", "close": 0.072, "volume": 2854667.0}, {"date": "2026-06-09", "close": 0.07, "volume": 8479783.0}, {"date": "2026-06-10", "close": 0.063, "volume": 2917453.0}, {"date": "2026-06-11", "close": 0.064, "volume": 3761604.0}, {"date": "2026-06-12", "close": 0.068, "volume": 1332207.0}, {"date": "2026-06-15", "close": 0.077, "volume": 1250828.0}, {"date": "2026-06-16", "close": 0.072, "volume": 753878.0}, {"date": "2026-06-17", "close": 0.079, "volume": 1768877.0}, {"date": "2026-06-18", "close": 0.073, "volume": 791116.0}, {"date": "2026-06-19", "close": 0.07, "volume": 679480.0}, {"date": "2026-06-22", "close": 0.07, "volume": 1425451.0}, {"date": "2026-06-23", "close": 0.069, "volume": 995942.0}, {"date": "2026-06-24", "close": 0.064, "volume": 1612071.0}, {"date": "2026-06-25", "close": 0.062, "volume": 3212492.0}, {"date": "2026-06-26", "close": 0.061, "volume": 2863142.0}, {"date": "2026-06-29", "close": 0.061, "volume": 2702602.0}, {"date": "2026-06-30", "close": 0.06, "volume": 3235513.0}, {"date": "2026-07-01", "close": 0.06, "volume": 3452676.0}, {"date": "2026-07-02", "close": 0.065, "volume": 2293912.0}, {"date": "2026-07-03", "close": 0.075, "volume": 2019516.0}, {"date": "2026-07-06", "close": 0.069, "volume": 2327480.0}, {"date": "2026-07-07", "close": 0.065, "volume": 3456391.0}, {"date": "2026-07-08", "close": 0.065, "volume": 1702005.0}, {"date": "2026-07-09", "close": 0.063, "volume": 527062.0}, {"date": "2026-07-10", "close": 0.065, "volume": 45521.0}, {"date": "2026-07-13", "close": 0.062, "volume": 283543.0}, {"date": "2026-07-14", "close": 0.067, "volume": 4086880.0}, {"date": "2026-07-15", "close": 0.066, "volume": 1654134.0}, {"date": "2026-07-16", "close": 0.066, "volume": 346538.0}, {"date": "2026-07-17", "close": 0.066, "volume": 1073470.0}, {"date": "2026-07-20", "close": 0.063, "volume": 1911593.0}, {"date": "2026-07-21", "close": 0.068, "volume": 1359835.0}, {"date": "2026-07-22", "close": 0.068, "volume": 934710.0}, {"date": "2026-07-23", "close": 0.067, "volume": 354681.0}, {"date": "2026-07-24", "close": 0.064, "volume": 374473.0}, {"date": "2026-07-27", "close": 0.064, "volume": 729871.0}, {"date": "2026-07-28", "close": 0.063, "volume": 748631.0}, {"date": "2026-07-29", "close": 0.06, "volume": 673075.0}, {"date": "2026-07-30", "close": 0.06, "volume": 712082.0}, {"date": "2026-07-31", "close": 0.061, "volume": 343514.0}, {"date": "2026-08-03", "close": 0.062, "volume": 837750.0}, {"date": "2026-08-04", "close": 0.062, "volume": 83388.0}, {"date": "2026-08-05", "close": 0.066, "volume": 1898021.0}, {"date": "2026-08-06", "close": 0.067, "volume": 2008137.0}, {"date": "2026-08-07", "close": 0.064, "volume": 1763290.0}, {"date": "2026-08-10", "close": 0.067, "volume": 4556904.0}, {"date": "2026-08-11", "close": 0.07, "volume": 10058231.0}, {"date": "2026-08-12", "close": 0.068, "volume": 3051670.0}, {"date": "2026-08-13", "close": 0.065, "volume": 4353719.0}, {"date": "2026-08-14", "close": 0.064, "volume": 1650142.0}, {"date": "2026-08-17", "close": 0.066, "volume": 7622402.0}, {"date": "2026-08-18", "close": 0.063, "volume": 1450311.0}, {"date": "2026-08-19", "close": 0.061, "volume": 3126802.0}, {"date": "2026-08-20", "close": 0.069, "volume": 14796041.0}, {"date": "2026-08-21", "close": 0.07, "volume": 2854044.0}, {"date": "2026-08-24", "close": 0.075, "volume": 956662.0}, {"date": "2026-08-25", "close": 0.069, "volume": 2343885.0}, {"date": "2026-08-26", "close": 0.073, "volume": 1773621.0}, {"date": "2026-08-27", "close": 0.068, "volume": 1809580.0}, {"date": "2026-08-28", "close": 0.069, "volume": 760674.0}, {"date": "2026-08-31", "close": 0.066, "volume": 3431259.0}, {"date": "2026-09-01", "close": 0.066, "volume": 1015215.0}, {"date": "2026-09-02", "close": 0.062, "volume": 1491626.0}, {"date": "2026-09-03", "close": 0.065, "volume": 914790.0}, {"date": "2026-09-04", "close": 0.066, "volume": 2377522.0}, {"date": "2026-09-07", "close": 0.064, "volume": 2093994.0}, {"date": "2026-09-08", "close": 0.064, "volume": 2406012.0}, {"date": "2026-09-09", "close": 0.061, "volume": 3431258.0}, {"date": "2026-09-10", "close": 0.06, "volume": 2359783.0}, {"date": "2026-09-11", "close": 0.058, "volume": 4022169.0}, {"date": "2026-09-14", "close": 0.054, "volume": 3762155.0}, {"date": "2026-09-15", "close": 0.056, "volume": 1954352.0}, {"date": "2026-09-16", "close": 0.055, "volume": 1140151.0}, {"date": "2026-09-17", "close": 0.054, "volume": 430580.0}, {"date": "2026-09-18", "close": 0.058, "volume": 1823011.0}], "refreshing": true}