{"ticker": "CAV", "overview": {"name": "Carnavale Resources 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": "CAV", "has_prices": true, "as_of": "2026-09-18", "last": 0.081, "prev_close": 0.084, "change": -0.0030000000000000027, "change_pct": -0.03571428571428575, "session_volume": 1433327.0, "vwap_5": 0.08214797888443455, "vwap_20": 0.08576217695017775, "vwap_60": 0.08463995886651383, "vwap_250": 0.09861264038021625, "high_52w": 0.165, "low_52w": 0.06, "avg_volume_20": 300955.9, "sessions": 400, "market_cap": {"value": 34277507.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03162851", "src": "ASX", "ticker": "CAV", "cik": "", "company": "Carnavale Resources Limited", "company_raw": "Carnavale Resources Limited", "who": "R Brans", "who_key": "R Brans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "R Brans files a director's interest notice on CAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162851", "trade_date": "2026-11-06", "timestamp": "2026-11-06", "mins": 30}, {"id": "ASX-03162849", "src": "ASX", "ticker": "CAV", "cik": "", "company": "Carnavale Resources Limited", "company_raw": "Carnavale Resources Limited", "who": "H Hale", "who_key": "H Hale", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: H Hale changes a holding in CAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162849", "trade_date": "2026-11-06", "timestamp": "2026-11-06", "mins": 30}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "RON GAJEWSKI", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": "Vienna Holdings", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105913-6A1331765", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Hale", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beckwith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beckwith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beckwith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-11", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beckwith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-18", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-24", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-02", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-01", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-14", "source_url": "https://www.marketindex.com.au/asx/cav", "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": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/cav", "needs_ocr": 0}], "directors": [{"name": "A Beckwith", "first_seen": "2014-08-18", "last_seen": "2025-12-09", "status": "current", "notices": 4}, {"name": "H Hale", "first_seen": "2026-05-06", "last_seen": "2026-05-06", "status": "current", "notices": 1}, {"name": "RON GAJEWSKI", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - R Brans", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158792-6A1353886"}, {"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - H Hale", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158790-6A1353885"}, {"date": "2026-11-04", "form": "Issued Capital", "title": "Application for quotation of securities - CAV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158044-6A1353612"}, {"date": "2026-11-04", "form": "Issued Capital", "title": "Notice Under Section 708A(5)(E)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158042-6A1353609"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155095-6A1352330"}], "performance": {"ticker": "CAV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-03-15", "close": 2.82935094, "volume": 51690.0}, {"date": "2007-03-16", "close": 2.72052975, "volume": 30546.0}, {"date": "2007-03-19", "close": 2.666119155, "volume": 14795.0}, {"date": "2007-03-20", "close": 2.72052975, "volume": 16260.0}, {"date": "2007-03-21", "close": 2.72052975, "volume": 17690.0}, {"date": "2007-03-22", "close": 3.15581451, "volume": 69626.0}, {"date": "2007-03-23", "close": 3.210225105, "volume": 13405.0}, {"date": "2007-03-26", "close": 3.04699332, "volume": 46314.0}, {"date": "2007-03-27", "close": 3.15581451, "volume": 30325.0}, {"date": "2007-03-28", "close": 3.2646357, "volume": 37846.0}, {"date": "2007-03-29", "close": 3.80874165, "volume": 22973.0}, {"date": "2007-04-10", "close": 4.57048998, "volume": 22908.0}, {"date": "2007-04-11", "close": 4.842542955, "volume": 21558.0}, {"date": "2007-04-12", "close": 5.604291285, "volume": 36789.0}, {"date": "2007-04-13", "close": 6.63809259, "volume": 95089.0}, {"date": "2007-04-16", "close": 6.257218425, "volume": 23695.0}, {"date": "2007-04-17", "close": 6.63809259, "volume": 12772.0}, {"date": "2007-04-18", "close": 5.98516545, "volume": 9156.0}, {"date": "2007-04-19", "close": 6.5292714, "volume": 15251.0}, {"date": "2007-04-20", "close": 6.63809259, "volume": 28453.0}, {"date": "2007-04-23", "close": 6.5292714, "volume": 20046.0}, {"date": "2007-04-24", "close": 6.31162902, "volume": 10957.0}, {"date": "2007-04-26", "close": 6.31162902, "volume": 17065.0}, {"date": "2007-04-27", "close": 6.31162902, "volume": 3152.0}, {"date": "2007-04-30", "close": 5.930754855, "volume": 6428.0}, {"date": "2007-05-01", "close": 5.713112475, "volume": 5238.0}, {"date": "2007-05-02", "close": 6.09398664, "volume": 3095.0}, {"date": "2007-05-03", "close": 6.20280783, "volume": 1865.0}, {"date": "2007-05-04", "close": 6.20280783, "volume": 11094.0}, {"date": "2007-05-07", "close": 6.63809259, "volume": 6327.0}, {"date": "2007-05-08", "close": 6.42045021, "volume": 11827.0}, {"date": "2007-05-09", "close": 7.83512568, "volume": 15418.0}, {"date": "2007-05-10", "close": 9.24980115, "volume": 53395.0}, {"date": "2007-05-11", "close": 9.7939071, "volume": 38530.0}, {"date": "2007-05-14", "close": 9.7939071, "volume": 44639.0}, {"date": "2007-05-15", "close": 10.22919186, "volume": 25419.0}, {"date": "2007-05-16", "close": 9.7939071, "volume": 20729.0}, {"date": "2007-05-17", "close": 10.33801305, "volume": 12111.0}, {"date": "2007-05-18", "close": 11.20858257, "volume": 30625.0}, {"date": "2007-05-21", "close": 10.01154948, "volume": 20245.0}, {"date": "2007-05-22", "close": 10.77329781, "volume": 4413.0}, {"date": "2007-05-23", "close": 10.882119, "volume": 8179.0}, {"date": "2007-05-25", "close": 13.0585428, "volume": 51359.0}, {"date": "2007-05-28", "close": 13.0585428, "volume": 9189.0}, {"date": "2007-05-29", "close": 12.18797328, "volume": 25336.0}, {"date": "2007-05-30", "close": 12.73207923, "volume": 19372.0}, {"date": "2007-05-31", "close": 13.0585428, "volume": 3951.0}, {"date": "2007-06-01", "close": 12.84090042, "volume": 6106.0}, {"date": "2007-06-04", "close": 12.73207923, "volume": 1746.0}, {"date": "2007-06-05", "close": 12.62325804, "volume": 12696.0}, {"date": "2007-06-06", "close": 12.62325804, "volume": 13877.0}, {"date": "2007-06-07", "close": 12.94972161, "volume": 30830.0}, {"date": "2007-06-08", "close": 12.51443685, "volume": 15622.0}, {"date": "2007-06-12", "close": 12.51443685, "volume": 3354.0}, {"date": "2007-06-13", "close": 12.40561566, "volume": 9685.0}, {"date": "2007-06-14", "close": 12.40561566, "volume": 13920.0}, {"date": "2007-06-15", "close": 12.29679447, "volume": 1397.0}, {"date": "2007-06-19", "close": 12.40561566, "volume": 4664.0}, {"date": "2007-06-20", "close": 12.29679447, "volume": 4710.0}, {"date": "2007-06-21", "close": 12.29679447, "volume": 9554.0}, {"date": "2007-06-22", "close": 13.60264875, "volume": 6416.0}, {"date": "2007-06-25", "close": 13.548238155, "volume": 2573.0}, {"date": "2007-06-26", "close": 15.34378779, "volume": 42787.0}, {"date": "2007-06-27", "close": 15.56143017, "volume": 64799.0}, {"date": "2007-06-28", "close": 15.12614541, "volume": 19414.0}, {"date": "2007-06-29", "close": 17.30256921, "volume": 23920.0}, {"date": "2007-07-02", "close": 18.4996023, "volume": 24587.0}, {"date": "2007-07-03", "close": 17.4113904, "volume": 18161.0}, {"date": "2007-07-04", "close": 18.06431754, "volume": 10527.0}, {"date": "2007-07-05", "close": 17.95549635, "volume": 5086.0}, {"date": "2007-07-06", "close": 17.4113904, "volume": 122270.0}, {"date": "2007-07-09", "close": 17.4113904, "volume": 7103.0}, {"date": "2007-07-10", "close": 16.43199969, "volume": 4607.0}, {"date": "2007-07-11", "close": 16.43199969, "volume": 3276.0}, {"date": "2007-07-12", "close": 16.43199969, "volume": 2711.0}, {"date": "2007-07-13", "close": 17.95549635, "volume": 5606.0}, {"date": "2007-07-16", "close": 18.4996023, "volume": 5666.0}, {"date": "2007-07-17", "close": 16.75846326, "volume": 12952.0}, {"date": "2007-07-18", "close": 18.82606587, "volume": 12667.0}, {"date": "2007-07-19", "close": 18.28195992, "volume": 6182.0}, {"date": "2007-07-20", "close": 20.13192015, "volume": 10605.0}, {"date": "2007-07-23", "close": 20.13192015, "volume": 1360.0}, {"date": "2007-07-24", "close": 19.04370825, "volume": 1887.0}, {"date": "2007-07-25", "close": 18.82606587, "volume": 35951.0}, {"date": "2007-07-26", "close": 18.4996023, "volume": 8013.0}, {"date": "2007-07-30", "close": 18.445191705, "volume": 5224.0}, {"date": "2007-07-31", "close": 17.95549635, "volume": 3801.0}, {"date": "2007-08-01", "close": 15.77907255, "volume": 12243.0}, {"date": "2007-08-02", "close": 17.19374802, "volume": 2527.0}, {"date": "2007-08-03", "close": 19.37017182, "volume": 19206.0}, {"date": "2007-08-06", "close": 18.17313873, "volume": 5330.0}, {"date": "2007-08-07", "close": 18.4996023, "volume": 1028.0}, {"date": "2007-08-08", "close": 18.28195992, "volume": 1751.0}, {"date": "2007-08-09", "close": 18.17313873, "volume": 1700.0}, {"date": "2007-08-10", "close": 17.95549635, "volume": 974.0}, {"date": "2007-08-13", "close": 17.139337425, "volume": 1424.0}, {"date": "2007-08-14", "close": 17.4113904, "volume": 6192.0}, {"date": "2007-08-15", "close": 16.3231785, "volume": 6231.0}, {"date": "2007-08-16", "close": 16.3231785, "volume": 9472.0}, {"date": "2007-08-17", "close": 15.2349666, "volume": 705.0}, {"date": "2007-08-20", "close": 15.2349666, "volume": 3207.0}, {"date": "2007-08-21", "close": 15.12614541, "volume": 3603.0}, {"date": "2007-08-22", "close": 15.2349666, "volume": 3982.0}, {"date": "2007-08-23", "close": 15.2349666, "volume": 2757.0}, {"date": "2007-08-24", "close": 15.12614541, "volume": 2219.0}, {"date": "2007-08-27", "close": 15.2349666, "volume": 643.0}, {"date": "2007-08-28", "close": 15.12614541, "volume": 79.0}, {"date": "2007-08-29", "close": 14.201165295, "volume": 1195.0}, {"date": "2007-08-30", "close": 16.21435731, "volume": 4995.0}, {"date": "2007-08-31", "close": 16.3231785, "volume": 2885.0}, {"date": "2007-09-03", "close": 15.2349666, "volume": 919.0}, {"date": "2007-09-04", "close": 15.67025136, "volume": 3639.0}, {"date": "2007-09-05", "close": 17.4113904, "volume": 821.0}, {"date": "2007-09-06", "close": 16.86728445, "volume": 1478.0}, {"date": "2007-09-07", "close": 16.97610564, "volume": 10007.0}, {"date": "2007-09-11", "close": 14.79968184, "volume": 3556.0}, {"date": "2007-09-12", "close": 15.2349666, "volume": 2418.0}, {"date": "2007-09-13", "close": 15.77907255, "volume": 2187.0}, {"date": "2007-09-14", "close": 15.67025136, "volume": 1020.0}, {"date": "2007-09-17", "close": 15.77907255, "volume": 851.0}, {"date": "2007-09-18", "close": 15.67025136, "volume": 1029.0}, {"date": "2007-09-19", "close": 15.77907255, "volume": 1050.0}, {"date": "2007-09-20", "close": 17.30256921, "volume": 13859.0}, {"date": "2007-09-21", "close": 17.30256921, "volume": 1871.0}, {"date": "2007-09-24", "close": 17.4113904, "volume": 2375.0}, {"date": "2007-09-25", "close": 17.73785397, "volume": 11842.0}, {"date": "2007-09-26", "close": 18.17313873, "volume": 12254.0}, {"date": "2007-09-27", "close": 19.5878142, "volume": 15337.0}, {"date": "2007-09-28", "close": 19.5878142, "volume": 3170.0}, {"date": "2007-10-01", "close": 19.04370825, "volume": 5477.0}, {"date": "2007-10-02", "close": 18.880476465, "volume": 3342.0}, {"date": "2007-10-03", "close": 17.95549635, "volume": 3330.0}, {"date": "2007-10-04", "close": 17.95549635, "volume": 640.0}, {"date": "2007-10-05", "close": 18.28195992, "volume": 4163.0}, {"date": "2007-10-08", "close": 18.39078111, "volume": 1309.0}, {"date": "2007-10-09", "close": 18.17313873, "volume": 1654.0}, {"date": "2007-10-10", "close": 18.4996023, "volume": 5872.0}, {"date": "2007-10-11", "close": 18.06431754, "volume": 4462.0}, {"date": "2007-10-12", "close": 17.84667516, "volume": 1501.0}, {"date": "2007-10-15", "close": 17.4113904, "volume": 1640.0}, {"date": "2007-10-16", "close": 16.86728445, "volume": 2314.0}, {"date": "2007-10-17", "close": 17.4113904, "volume": 2287.0}, {"date": "2007-10-18", "close": 16.54082088, "volume": 3309.0}, {"date": "2007-10-19", "close": 16.86728445, "volume": 3492.0}, {"date": "2007-10-22", "close": 17.95549635, "volume": 11009.0}, {"date": "2007-10-23", "close": 17.62903278, "volume": 9068.0}, {"date": "2007-10-24", "close": 17.4113904, "volume": 16084.0}, {"date": "2007-10-25", "close": 16.86728445, "volume": 11931.0}, {"date": "2007-10-26", "close": 16.54082088, "volume": 4135.0}, {"date": "2007-10-29", "close": 16.21435731, "volume": 7609.0}, {"date": "2007-10-30", "close": 17.4113904, "volume": 29144.0}, {"date": "2007-10-31", "close": 11.42622495, "volume": 17328.0}, {"date": "2007-11-05", "close": 10.882119, "volume": 36175.0}, {"date": "2007-11-06", "close": 10.882119, "volume": 10020.0}, {"date": "2007-11-07", "close": 10.882119, "volume": 7600.0}, {"date": "2007-11-08", "close": 10.33801305, "volume": 9747.0}, {"date": "2007-11-09", "close": 10.22919186, "volume": 5443.0}, {"date": "2007-11-12", "close": 9.7939071, "volume": 813.0}, {"date": "2007-11-13", "close": 9.57626472, "volume": 1103.0}, {"date": "2007-11-14", "close": 9.57626472, "volume": 2895.0}, {"date": "2007-11-15", "close": 9.57626472, "volume": 643.0}, {"date": "2007-11-16", "close": 10.01154948, "volume": 10030.0}, {"date": "2007-11-19", "close": 9.68508591, "volume": 3492.0}, {"date": "2007-11-20", "close": 9.24980115, "volume": 2858.0}, {"date": "2007-11-21", "close": 9.24980115, "volume": 1624.0}, {"date": "2007-11-22", "close": 9.14097996, "volume": 804.0}, {"date": "2007-11-23", "close": 9.03215877, "volume": 13095.0}, {"date": "2007-11-26", "close": 8.81451639, "volume": 5514.0}, {"date": "2007-11-27", "close": 8.92333758, "volume": 13452.0}, {"date": "2007-11-28", "close": 8.92333758, "volume": 4181.0}, {"date": "2007-11-29", "close": 8.92333758, "volume": 6341.0}, {"date": "2007-11-30", "close": 9.24980115, "volume": 11138.0}, {"date": "2007-12-03", "close": 9.14097996, "volume": 501.0}, {"date": "2007-12-04", "close": 8.59687401, "volume": 3906.0}, {"date": "2007-12-05", "close": 8.7056952, "volume": 2319.0}, {"date": "2007-12-06", "close": 8.37923163, "volume": 5875.0}, {"date": "2007-12-07", "close": 8.37923163, "volume": 5903.0}, {"date": "2007-12-10", "close": 8.92333758, "volume": 9477.0}, {"date": "2007-12-11", "close": 9.24980115, "volume": 20681.0}, {"date": "2007-12-12", "close": 8.7056952, "volume": 12905.0}, {"date": "2007-12-13", "close": 10.33801305, "volume": 41645.0}, {"date": "2007-12-14", "close": 10.33801305, "volume": 19052.0}, {"date": "2007-12-17", "close": 10.33801305, "volume": 20098.0}, {"date": "2007-12-18", "close": 9.57626472, "volume": 17329.0}, {"date": "2007-12-19", "close": 9.630675315, "volume": 7857.0}, {"date": "2007-12-20", "close": 9.57626472, "volume": 6101.0}, {"date": "2007-12-21", "close": 9.7939071, "volume": 68507.0}, {"date": "2007-12-24", "close": 9.739496505, "volume": 18313.0}, {"date": "2007-12-27", "close": 9.35862234, "volume": 15933.0}, {"date": "2007-12-28", "close": 9.35862234, "volume": 4123.0}, {"date": "2007-12-31", "close": 9.7939071, "volume": 9603.0}, {"date": "2008-01-02", "close": 9.7939071, "volume": 919.0}, {"date": "2008-01-03", "close": 9.739496505, "volume": 2762.0}, {"date": "2008-01-04", "close": 8.7056952, "volume": 16742.0}, {"date": "2008-01-07", "close": 8.92333758, "volume": 15787.0}, {"date": "2008-01-08", "close": 9.03215877, "volume": 11184.0}, {"date": "2008-01-09", "close": 8.542463415, "volume": 5242.0}, {"date": "2008-01-10", "close": 8.7056952, "volume": 4586.0}, {"date": "2008-01-11", "close": 8.48805282, "volume": 8004.0}, {"date": "2008-01-14", "close": 8.324821035, "volume": 2621.0}, {"date": "2008-01-15", "close": 8.16158925, "volume": 919.0}, {"date": "2008-01-16", "close": 8.05276806, "volume": 8684.0}, {"date": "2008-01-17", "close": 7.345430325, "volume": 43050.0}, {"date": "2008-01-21", "close": 6.85573497, "volume": 22058.0}, {"date": "2008-01-22", "close": 5.4410595, "volume": 12342.0}, {"date": "2008-01-23", "close": 6.74691378, "volume": 11716.0}, {"date": "2008-01-24", "close": 5.98516545, "volume": 9425.0}, {"date": "2008-01-25", "close": 6.42045021, "volume": 2297.0}, {"date": "2008-01-29", "close": 5.930754855, "volume": 2398.0}, {"date": "2008-01-30", "close": 5.98516545, "volume": 26068.0}, {"date": "2008-01-31", "close": 5.930754855, "volume": 5560.0}, {"date": "2008-02-01", "close": 5.87634426, "volume": 3997.0}, {"date": "2008-02-04", "close": 5.4410595, "volume": 735.0}, {"date": "2008-02-05", "close": 5.33223831, "volume": 4102.0}, {"date": "2008-02-06", "close": 5.00577474, "volume": 5054.0}, {"date": "2008-02-07", "close": 4.78813236, "volume": 61935.0}, {"date": "2008-02-08", "close": 4.67931117, "volume": 66347.0}, {"date": "2008-02-11", "close": 4.298437005, "volume": 26551.0}, {"date": "2008-02-12", "close": 4.3528476, "volume": 87398.0}, {"date": "2008-02-13", "close": 4.67931117, "volume": 22426.0}, {"date": "2008-02-14", "close": 4.733721765, "volume": 40404.0}, {"date": "2008-02-15", "close": 4.57048998, "volume": 62690.0}, {"date": "2008-02-18", "close": 4.57048998, "volume": 6754.0}, {"date": "2008-02-19", "close": 4.89695355, "volume": 47065.0}, {"date": "2008-02-20", "close": 4.67931117, "volume": 33911.0}, {"date": "2008-02-21", "close": 5.22341712, "volume": 17359.0}, {"date": "2008-02-22", "close": 4.842542955, "volume": 33493.0}, {"date": "2008-02-25", "close": 4.46166879, "volume": 6547.0}, {"date": "2008-02-26", "close": 4.46166879, "volume": 12130.0}, {"date": "2008-02-27", "close": 4.3528476, "volume": 7168.0}, {"date": "2008-02-28", "close": 4.407258195, "volume": 34895.0}, {"date": "2008-02-29", "close": 4.407258195, "volume": 24367.0}, {"date": "2008-03-03", "close": 4.407258195, "volume": 49163.0}, {"date": "2008-03-04", "close": 4.46166879, "volume": 22973.0}, {"date": "2008-03-06", "close": 4.24402641, "volume": 17916.0}, {"date": "2008-03-07", "close": 4.24402641, "volume": 4896.0}, {"date": "2008-03-10", "close": 4.02638403, "volume": 221.0}, {"date": "2008-03-11", "close": 3.80874165, "volume": 3909.0}, {"date": "2008-03-12", "close": 3.80874165, "volume": 6622.0}, {"date": "2008-03-13", "close": 3.48227808, "volume": 59942.0}, {"date": "2008-03-14", "close": 3.80874165, "volume": 24352.0}, {"date": "2008-03-17", "close": 3.645509865, "volume": 37317.0}, {"date": "2008-03-18", "close": 3.80874165, "volume": 15098.0}, {"date": "2008-03-19", "close": 3.59109927, "volume": 5688.0}, {"date": "2008-03-20", "close": 3.80874165, "volume": 25271.0}, {"date": "2008-03-25", "close": 3.80874165, "volume": 30784.0}, {"date": "2008-03-28", "close": 3.91756284, "volume": 6433.0}, {"date": "2008-04-01", "close": 3.2646357, "volume": 7505.0}, {"date": "2008-04-02", "close": 3.2646357, "volume": 1884.0}, {"date": "2008-04-03", "close": 2.93817213, "volume": 14301.0}, {"date": "2008-04-04", "close": 2.666119155, "volume": 42419.0}, {"date": "2008-04-07", "close": 2.61170856, "volume": 556113.0}, {"date": "2008-04-08", "close": 2.1764238, "volume": 404383.0}, {"date": "2008-04-09", "close": 2.122013205, "volume": 30719.0}, {"date": "2008-04-10", "close": 1.95878142, "volume": 71995.0}, {"date": "2008-04-11", "close": 2.122013205, "volume": 45585.0}, {"date": "2008-04-14", "close": 2.06760261, "volume": 8810.0}, {"date": "2008-04-15", "close": 1.95878142, "volume": 5361.0}, {"date": "2008-04-16", "close": 1.904370825, "volume": 12183.0}, {"date": "2008-04-17", "close": 1.84996023, "volume": 11487.0}, {"date": "2008-04-18", "close": 2.1764238, "volume": 47294.0}, {"date": "2008-04-22", "close": 2.122013205, "volume": 3446.0}, {"date": "2008-04-23", "close": 2.06760261, "volume": 16183.0}, {"date": "2008-04-24", "close": 2.06760261, "volume": 18434.0}, {"date": "2008-04-28", "close": 2.122013205, "volume": 7352.0}, {"date": "2008-04-29", "close": 2.06760261, "volume": 4356.0}, {"date": "2008-04-30", "close": 2.06760261, "volume": 9465.0}, {"date": "2008-05-01", "close": 1.84996023, "volume": 32625.0}, {"date": "2008-05-02", "close": 1.84996023, "volume": 6451.0}, {"date": "2008-05-05", "close": 1.795549635, "volume": 38044.0}, {"date": "2008-05-06", "close": 1.84996023, "volume": 4135.0}, {"date": "2008-05-07", "close": 1.84996023, "volume": 1208.0}, {"date": "2008-05-08", "close": 2.06760261, "volume": 49623.0}, {"date": "2008-05-09", "close": 2.06760261, "volume": 10660.0}, {"date": "2008-05-12", "close": 1.95878142, "volume": 45111.0}, {"date": "2008-05-13", "close": 1.95878142, "volume": 836.0}, {"date": "2008-05-14", "close": 1.95878142, "volume": 1103.0}, {"date": "2008-05-15", "close": 2.013192015, "volume": 32122.0}, {"date": "2008-05-16", "close": 2.122013205, "volume": 16156.0}, {"date": "2008-05-19", "close": 2.1764238, "volume": 17460.0}, {"date": "2008-05-20", "close": 2.448476775, "volume": 21164.0}, {"date": "2008-05-21", "close": 2.28524499, "volume": 9915.0}, {"date": "2008-05-22", "close": 2.28524499, "volume": 2352.0}, {"date": "2008-05-26", "close": 2.1764238, "volume": 368.0}, {"date": "2008-05-27", "close": 2.06760261, "volume": 9649.0}, {"date": "2008-05-28", "close": 1.95878142, "volume": 24476.0}, {"date": "2008-05-29", "close": 2.06760261, "volume": 11892.0}, {"date": "2008-05-30", "close": 1.904370825, "volume": 21581.0}, {"date": "2008-06-02", "close": 1.904370825, "volume": 14340.0}, {"date": "2008-06-03", "close": 1.904370825, "volume": 9006.0}, {"date": "2008-06-04", "close": 1.84996023, "volume": 2949.0}, {"date": "2008-06-05", "close": 2.06760261, "volume": 17368.0}, {"date": "2008-06-06", "close": 2.122013205, "volume": 13471.0}, {"date": "2008-06-10", "close": 1.904370825, "volume": 7857.0}, {"date": "2008-06-11", "close": 1.904370825, "volume": 14690.0}, {"date": "2008-06-12", "close": 1.904370825, "volume": 2297.0}, {"date": "2008-06-13", "close": 1.84996023, "volume": 6905.0}, {"date": "2008-06-16", "close": 1.95878142, "volume": 29402.0}, {"date": "2008-06-17", "close": 1.84996023, "volume": 59547.0}, {"date": "2008-06-18", "close": 1.686728445, "volume": 42087.0}, {"date": "2008-06-19", "close": 1.63231785, "volume": 54683.0}, {"date": "2008-06-20", "close": 1.795549635, "volume": 16440.0}, {"date": "2008-06-23", "close": 1.74113904, "volume": 4144.0}, {"date": "2008-06-24", "close": 1.84996023, "volume": 59317.0}, {"date": "2008-06-25", "close": 1.795549635, "volume": 33468.0}, {"date": "2008-06-26", "close": 1.74113904, "volume": 16210.0}, {"date": "2008-06-27", "close": 1.74113904, "volume": 5514.0}, {"date": "2008-06-30", "close": 1.63231785, "volume": 13825.0}, {"date": "2008-07-01", "close": 1.686728445, "volume": 2288.0}, {"date": "2008-07-02", "close": 1.63231785, "volume": 1195.0}, {"date": "2008-07-03", "close": 1.63231785, "volume": 257.0}, {"date": "2008-07-04", "close": 1.52349666, "volume": 15778.0}, {"date": "2008-07-07", "close": 1.52349666, "volume": 11487.0}, {"date": "2008-07-08", "close": 1.52349666, "volume": 459.0}, {"date": "2008-07-09", "close": 1.577907255, "volume": 7811.0}, {"date": "2008-07-10", "close": 1.577907255, "volume": 643.0}, {"date": "2008-07-11", "close": 1.686728445, "volume": 919.0}, {"date": "2008-07-14", "close": 1.577907255, "volume": 23892.0}, {"date": "2008-07-16", "close": 1.63231785, "volume": 680.0}, {"date": "2008-07-17", "close": 1.63231785, "volume": 3915.0}, {"date": "2008-07-18", "close": 1.30585428, "volume": 4517.0}, {"date": "2008-07-21", "close": 1.41467547, "volume": 2297.0}, {"date": "2008-07-22", "close": 1.63231785, "volume": 2481.0}, {"date": "2008-07-23", "close": 1.52349666, "volume": 459.0}, {"date": "2008-07-29", "close": 1.52349666, "volume": 24168.0}, {"date": "2008-07-31", "close": 1.63231785, "volume": 2757.0}, {"date": "2008-08-04", "close": 1.469086065, "volume": 7352.0}, {"date": "2008-08-06", "close": 1.41467547, "volume": 1930.0}, {"date": "2008-08-07", "close": 1.577907255, "volume": 7903.0}, {"date": "2008-08-08", "close": 1.251443685, "volume": 4399.0}, {"date": "2008-08-12", "close": 1.52349666, "volume": 10737.0}, {"date": "2008-08-13", "close": 1.41467547, "volume": 2297.0}, {"date": "2008-08-14", "close": 1.577907255, "volume": 2996.0}, {"date": "2008-08-15", "close": 1.577907255, "volume": 6194.0}, {"date": "2008-08-19", "close": 1.577907255, "volume": 12185.0}, {"date": "2008-08-21", "close": 1.63231785, "volume": 4595.0}, {"date": "2008-08-22", "close": 1.74113904, "volume": 5054.0}, {"date": "2008-08-25", "close": 1.686728445, "volume": 4595.0}, {"date": "2008-08-26", "close": 1.74113904, "volume": 9649.0}, {"date": "2008-08-28", "close": 1.95878142, "volume": 15214.0}, {"date": "2008-08-29", "close": 1.84996023, "volume": 23433.0}, {"date": "2008-09-01", "close": 1.95878142, "volume": 1706.0}, {"date": "2008-09-04", "close": 1.84996023, "volume": 13784.0}, {"date": "2008-09-05", "close": 1.63231785, "volume": 68461.0}, {"date": "2008-09-08", "close": 1.63231785, "volume": 3216.0}, {"date": "2008-09-10", "close": 1.63231785, "volume": 3676.0}, {"date": "2008-09-15", "close": 1.63231785, "volume": 17713.0}, {"date": "2008-09-18", "close": 1.360264875, "volume": 1378.0}, {"date": "2008-09-22", "close": 1.30585428, "volume": 14908.0}, {"date": "2008-09-23", "close": 1.19703309, "volume": 15.0}, {"date": "2008-09-24", "close": 1.19703309, "volume": 8877.0}, {"date": "2008-09-25", "close": 1.19703309, "volume": 297.0}, {"date": "2008-09-26", "close": 1.19703309, "volume": 6604.0}, {"date": "2008-10-01", "close": 0.97939071, "volume": 16127.0}, {"date": "2008-10-02", "close": 0.97939071, "volume": 925.0}, {"date": "2008-10-03", "close": 0.87056952, "volume": 28582.0}, {"date": "2008-10-07", "close": 0.87056952, "volume": 429.0}, {"date": "2008-10-08", "close": 0.87056952, "volume": 28182.0}, {"date": "2008-10-10", "close": 0.97939071, "volume": 3676.0}, {"date": "2008-10-13", "close": 0.968508591, "volume": 5330.0}, {"date": "2008-10-14", "close": 0.707337735, "volume": 35811.0}, {"date": "2008-10-15", "close": 0.87056952, "volume": 3603.0}, {"date": "2008-10-16", "close": 0.718219854, "volume": 2495.0}, {"date": "2008-10-17", "close": 0.729101973, "volume": 12406.0}, {"date": "2008-10-23", "close": 0.718219854, "volume": 2821.0}, {"date": "2008-10-24", "close": 0.718219854, "volume": 3216.0}, {"date": "2008-10-27", "close": 0.707337735, "volume": 3951.0}, {"date": "2008-10-28", "close": 0.707337735, "volume": 184.0}, {"date": "2008-11-03", "close": 0.816158925, "volume": 6892.0}, {"date": "2008-11-04", "close": 0.827041044, "volume": 2966.0}, {"date": "2008-11-05", "close": 0.97939071, "volume": 13049.0}, {"date": "2008-11-07", "close": 1.0882119, "volume": 524.0}, {"date": "2008-11-10", "close": 0.97939071, "volume": 7254.0}, {"date": "2008-11-13", "close": 0.97939071, "volume": 7144.0}, {"date": "2008-11-17", "close": 0.696455616, "volume": 13784.0}, {"date": "2008-11-18", "close": 0.707337735, "volume": 2941.0}, {"date": "2008-11-19", "close": 0.729101973, "volume": 1378.0}, {"date": "2008-11-21", "close": 0.663809259, "volume": 2389.0}, {"date": "2008-11-26", "close": 0.87056952, "volume": 1838.0}, {"date": "2008-11-27", "close": 0.76174833, "volume": 2187.0}, {"date": "2008-12-05", "close": 0.76174833, "volume": 389.0}, {"date": "2008-12-08", "close": 0.76174833, "volume": 6121.0}, {"date": "2008-12-11", "close": 0.76174833, "volume": 9189.0}, {"date": "2008-12-19", "close": 0.816158925, "volume": 919.0}, {"date": "2008-12-23", "close": 0.837923163, "volume": 13128.0}, {"date": "2008-12-30", "close": 0.837923163, "volume": 919.0}, {"date": "2009-01-08", "close": 0.97939071, "volume": 1250.0}, {"date": "2009-01-09", "close": 0.924980115, "volume": 1424.0}, {"date": "2009-01-14", "close": 1.0882119, "volume": 3768.0}, {"date": "2009-01-19", "close": 0.990272829, "volume": 18379.0}, {"date": "2009-01-27", "close": 1.001154948, "volume": 2200.0}, {"date": "2009-02-03", "close": 0.97939071, "volume": 5789.0}, {"date": "2009-02-06", "close": 1.066447662, "volume": 12957.0}, {"date": "2009-02-10", "close": 1.0882119, "volume": 16936.0}, {"date": "2009-02-13", "close": 0.990272829, "volume": 12957.0}, {"date": "2009-02-23", "close": 1.19703309, "volume": 9189.0}, {"date": "2009-02-24", "close": 1.0882119, "volume": 3676.0}, {"date": "2009-02-27", "close": 1.30585428, "volume": 4824.0}, {"date": "2009-03-03", "close": 1.52349666, "volume": 22973.0}, {"date": "2009-03-06", "close": 1.41467547, "volume": 96066.0}, {"date": "2009-03-09", "close": 1.52349666, "volume": 44005.0}, {"date": "2009-03-10", "close": 1.41467547, "volume": 12406.0}, {"date": "2009-03-11", "close": 1.41467547, "volume": 10108.0}, {"date": "2009-03-13", "close": 1.41467547, "volume": 5514.0}, {"date": "2009-03-17", "close": 1.577907255, "volume": 13784.0}, {"date": "2009-03-18", "close": 1.52349666, "volume": 6892.0}, {"date": "2009-03-19", "close": 1.577907255, "volume": 7696.0}, {"date": "2009-03-20", "close": 1.577907255, "volume": 22973.0}, {"date": "2009-03-23", "close": 1.52349666, "volume": 13784.0}, {"date": "2009-03-25", "close": 1.84996023, "volume": 13531.0}, {"date": "2009-03-26", "close": 1.84996023, "volume": 4766.0}, {"date": "2009-03-27", "close": 1.95878142, "volume": 2297.0}, {"date": "2009-03-30", "close": 2.06760261, "volume": 13889.0}, {"date": "2009-03-31", "close": 2.013192015, "volume": 32472.0}, {"date": "2009-04-01", "close": 2.013192015, "volume": 20977.0}, {"date": "2009-04-02", "close": 2.06760261, "volume": 11762.0}, {"date": "2009-04-03", "close": 2.013192015, "volume": 26006.0}, {"date": "2009-04-06", "close": 2.013192015, "volume": 376.0}, {"date": "2009-04-07", "close": 2.013192015, "volume": 10594.0}, {"date": "2009-04-08", "close": 1.795549635, "volume": 18563.0}, {"date": "2009-04-09", "close": 1.84996023, "volume": 484.0}, {"date": "2009-04-14", "close": 1.95878142, "volume": 368.0}, {"date": "2009-04-15", "close": 1.95878142, "volume": 8730.0}, {"date": "2009-04-16", "close": 1.904370825, "volume": 1378.0}, {"date": "2009-04-20", "close": 1.84996023, "volume": 8275.0}, {"date": "2009-04-21", "close": 2.013192015, "volume": 15254.0}, {"date": "2009-04-23", "close": 1.795549635, "volume": 1884.0}, {"date": "2009-04-27", "close": 1.74113904, "volume": 13141.0}, {"date": "2009-04-29", "close": 1.84996023, "volume": 3216.0}, {"date": "2009-04-30", "close": 1.904370825, "volume": 919.0}, {"date": "2009-05-01", "close": 1.95878142, "volume": 827.0}, {"date": "2009-05-05", "close": 1.84996023, "volume": 15806.0}, {"date": "2009-05-06", "close": 1.904370825, "volume": 9189.0}, {"date": "2009-05-08", "close": 1.95878142, "volume": 10476.0}, {"date": "2009-05-12", "close": 1.74113904, "volume": 14565.0}, {"date": "2009-05-13", "close": 1.904370825, "volume": 2481.0}, {"date": "2009-05-14", "close": 1.84996023, "volume": 9189.0}, {"date": "2009-05-18", "close": 1.795549635, "volume": 9419.0}, {"date": "2009-05-20", "close": 1.84996023, "volume": 3216.0}, {"date": "2009-05-21", "close": 1.84996023, "volume": 10108.0}, {"date": "2009-05-28", "close": 1.84996023, "volume": 1490.0}, {"date": "2009-05-29", "close": 1.795549635, "volume": 13902.0}, {"date": "2009-06-02", "close": 1.904370825, "volume": 4503.0}, {"date": "2009-06-03", "close": 1.904370825, "volume": 18379.0}, {"date": "2009-06-04", "close": 1.904370825, "volume": 18379.0}, {"date": "2009-06-05", "close": 1.95878142, "volume": 1378.0}, {"date": "2009-06-10", "close": 1.904370825, "volume": 2481.0}, {"date": "2009-06-16", "close": 1.95878142, "volume": 24811.0}, {"date": "2009-06-17", "close": 2.122013205, "volume": 35194.0}, {"date": "2009-06-18", "close": 2.1764238, "volume": 17919.0}, {"date": "2009-06-19", "close": 2.1764238, "volume": 5090.0}, {"date": "2009-06-22", "close": 2.013192015, "volume": 52376.0}, {"date": "2009-06-23", "close": 1.84996023, "volume": 24811.0}, {"date": "2009-06-24", "close": 1.84996023, "volume": 2097.0}, {"date": "2009-06-25", "close": 1.577907255, "volume": 221.0}, {"date": "2009-06-26", "close": 1.795549635, "volume": 12865.0}, {"date": "2009-06-29", "close": 1.577907255, "volume": 459.0}, {"date": "2009-06-30", "close": 1.74113904, "volume": 53165.0}, {"date": "2009-07-01", "close": 1.74113904, "volume": 4314.0}, {"date": "2009-07-02", "close": 1.63231785, "volume": 562.0}, {"date": "2009-07-06", "close": 1.63231785, "volume": 694.0}, {"date": "2009-07-08", "close": 1.63231785, "volume": 4549.0}, {"date": "2009-07-10", "close": 1.63231785, "volume": 579.0}, {"date": "2009-07-14", "close": 1.63231785, "volume": 919.0}, {"date": "2009-07-16", "close": 1.63231785, "volume": 2481.0}, {"date": "2009-07-17", "close": 1.577907255, "volume": 3777.0}, {"date": "2009-07-20", "close": 1.63231785, "volume": 6892.0}, {"date": "2009-07-21", "close": 1.74113904, "volume": 11946.0}, {"date": "2009-07-23", "close": 1.686728445, "volume": 919.0}, {"date": "2009-07-29", "close": 1.63231785, "volume": 3676.0}, {"date": "2009-07-30", "close": 1.74113904, "volume": 9239.0}, {"date": "2009-07-31", "close": 1.795549635, "volume": 32163.0}, {"date": "2009-08-12", "close": 1.52349666, "volume": 5973.0}, {"date": "2009-08-13", "close": 1.686728445, "volume": 19711.0}, {"date": "2009-08-14", "close": 1.74113904, "volume": 13325.0}, {"date": "2009-08-17", "close": 1.74113904, "volume": 9189.0}, {"date": "2009-08-18", "close": 1.84996023, "volume": 36756.0}, {"date": "2009-08-19", "close": 1.84996023, "volume": 230.0}, {"date": "2009-08-20", "close": 1.95878142, "volume": 9925.0}, {"date": "2009-08-21", "close": 1.95878142, "volume": 42325.0}, {"date": "2009-08-24", "close": 2.013192015, "volume": 4549.0}, {"date": "2009-08-25", "close": 1.95878142, "volume": 18379.0}, {"date": "2009-08-26", "close": 1.84996023, "volume": 50542.0}, {"date": "2009-08-27", "close": 1.795549635, "volume": 13886.0}, {"date": "2009-08-28", "close": 1.63231785, "volume": 27476.0}, {"date": "2009-08-31", "close": 1.577907255, "volume": 919.0}, {"date": "2009-09-01", "close": 1.469086065, "volume": 30070.0}, {"date": "2009-09-03", "close": 1.41467547, "volume": 4850.0}, {"date": "2009-09-04", "close": 1.360264875, "volume": 68915.0}, {"date": "2009-09-07", "close": 1.41467547, "volume": 276.0}, {"date": "2009-09-08", "close": 1.469086065, "volume": 5514.0}, {"date": "2009-09-09", "close": 1.52349666, "volume": 67956.0}, {"date": "2009-09-11", "close": 1.577907255, "volume": 8270.0}, {"date": "2009-09-15", "close": 1.577907255, "volume": 1838.0}, {"date": "2009-09-16", "close": 1.63231785, "volume": 5155.0}, {"date": "2009-09-17", "close": 1.74113904, "volume": 7352.0}, {"date": "2009-09-18", "close": 1.74113904, "volume": 4595.0}, {"date": "2009-09-21", "close": 1.52349666, "volume": 21862.0}, {"date": "2009-09-22", "close": 1.52349666, "volume": 11762.0}, {"date": "2009-09-24", "close": 1.52349666, "volume": 5532.0}, {"date": "2009-09-29", "close": 1.41467547, "volume": 32530.0}, {"date": "2009-09-30", "close": 1.41467547, "volume": 4778.0}, {"date": "2009-10-06", "close": 1.41467547, "volume": 965.0}, {"date": "2009-10-08", "close": 1.41467547, "volume": 4635.0}, {"date": "2009-10-09", "close": 1.52349666, "volume": 2711.0}, {"date": "2009-10-12", "close": 1.41467547, "volume": 2297.0}, {"date": "2009-10-13", "close": 1.41467547, "volume": 649.0}, {"date": "2009-10-14", "close": 1.41467547, "volume": 1838.0}, {"date": "2009-10-15", "close": 1.30585428, "volume": 8270.0}, {"date": "2009-10-16", "close": 1.30585428, "volume": 4135.0}, {"date": "2009-10-20", "close": 1.30585428, "volume": 184.0}, {"date": "2009-10-21", "close": 1.30585428, "volume": 9189.0}, {"date": "2009-10-22", "close": 1.360264875, "volume": 4595.0}, {"date": "2009-10-27", "close": 1.30585428, "volume": 42969.0}, {"date": "2009-10-28", "close": 1.30585428, "volume": 9189.0}, {"date": "2009-11-03", "close": 1.30585428, "volume": 781.0}, {"date": "2009-11-06", "close": 1.360264875, "volume": 11946.0}, {"date": "2009-11-13", "close": 1.41467547, "volume": 2108.0}, {"date": "2009-11-16", "close": 1.63231785, "volume": 9189.0}, {"date": "2009-11-17", "close": 1.63231785, "volume": 4043.0}, {"date": "2009-11-19", "close": 1.686728445, "volume": 4512.0}, {"date": "2009-11-27", "close": 1.41467547, "volume": 6019.0}, {"date": "2009-11-30", "close": 1.63231785, "volume": 3630.0}, {"date": "2009-12-02", "close": 1.41467547, "volume": 5514.0}, {"date": "2009-12-03", "close": 1.41467547, "volume": 1764.0}, {"date": "2009-12-04", "close": 1.52349666, "volume": 1838.0}, {"date": "2009-12-08", "close": 1.41467547, "volume": 276.0}, {"date": "2009-12-10", "close": 1.41467547, "volume": 919.0}, {"date": "2009-12-15", "close": 1.52349666, "volume": 4595.0}, {"date": "2009-12-17", "close": 1.469086065, "volume": 1838.0}, {"date": "2009-12-18", "close": 1.41467547, "volume": 1195.0}, {"date": "2009-12-22", "close": 1.41467547, "volume": 8316.0}, {"date": "2009-12-23", "close": 1.41467547, "volume": 2590.0}, {"date": "2010-01-05", "close": 1.469086065, "volume": 12865.0}, {"date": "2010-01-06", "close": 1.63231785, "volume": 22009.0}, {"date": "2010-01-07", "close": 1.904370825, "volume": 89200.0}, {"date": "2010-01-12", "close": 2.122013205, "volume": 78758.0}, {"date": "2010-01-13", "close": 2.06760261, "volume": 41526.0}, {"date": "2010-01-14", "close": 2.50288737, "volume": 50177.0}, {"date": "2010-01-15", "close": 2.557297965, "volume": 39432.0}, {"date": "2010-01-18", "close": 2.72052975, "volume": 65124.0}, {"date": "2010-01-19", "close": 2.72052975, "volume": 30526.0}, {"date": "2010-01-20", "close": 2.72052975, "volume": 55504.0}, {"date": "2010-01-21", "close": 2.61170856, "volume": 49816.0}, {"date": "2010-01-22", "close": 2.666119155, "volume": 16771.0}, {"date": "2010-01-25", "close": 2.666119155, "volume": 25914.0}, {"date": "2010-01-27", "close": 2.72052975, "volume": 37079.0}, {"date": "2010-01-28", "close": 2.93817213, "volume": 53298.0}, {"date": "2010-01-29", "close": 2.72052975, "volume": 56147.0}, {"date": "2010-02-01", "close": 2.72052975, "volume": 29577.0}, {"date": "2010-02-02", "close": 2.03292341, "volume": 8362.0}, {"date": "2010-02-03", "close": 2.27209087, "volume": 17143.0}, {"date": "2010-02-04", "close": 2.03292341, "volume": 24084.0}, {"date": "2010-02-05", "close": 1.91333968, "volume": 20070.0}, {"date": "2010-02-08", "close": 1.91333968, "volume": 13380.0}, {"date": "2010-02-09", "close": 1.973131545, "volume": 8362.0}, {"date": "2010-02-10", "close": 2.092715275, "volume": 2676.0}, {"date": "2010-02-12", "close": 2.3916746, "volume": 8362.0}, {"date": "2010-02-16", "close": 2.3916746, "volume": 3345.0}, {"date": "2010-02-17", "close": 2.331882735, "volume": 3679.0}, {"date": "2010-02-18", "close": 2.27209087, "volume": 10310.0}, {"date": "2010-02-22", "close": 2.3916746, "volume": 7735.0}, {"date": "2010-02-23", "close": 2.27209087, "volume": 4808.0}, {"date": "2010-02-24", "close": 2.331882735, "volume": 31359.0}, {"date": "2010-02-25", "close": 2.27209087, "volume": 6690.0}, {"date": "2010-02-26", "close": 2.27209087, "volume": 11665.0}, {"date": "2010-03-01", "close": 2.212299005, "volume": 1714.0}, {"date": "2010-03-02", "close": 2.212299005, "volume": 28599.0}, {"date": "2010-03-03", "close": 2.27209087, "volume": 7108.0}, {"date": "2010-03-05", "close": 2.27209087, "volume": 502.0}, {"date": "2010-03-08", "close": 2.15250714, "volume": 3075.0}, {"date": "2010-03-10", "close": 2.092715275, "volume": 6776.0}, {"date": "2010-03-11", "close": 2.3916746, "volume": 28640.0}, {"date": "2010-03-12", "close": 2.75042579, "volume": 20739.0}, {"date": "2010-03-15", "close": 3.288552575, "volume": 23785.0}, {"date": "2010-03-16", "close": 3.168968845, "volume": 21638.0}, {"date": "2010-03-17", "close": 3.10917698, "volume": 14835.0}, {"date": "2010-03-18", "close": 3.22876071, "volume": 2258.0}, {"date": "2010-03-22", "close": 3.408136305, "volume": 20571.0}, {"date": "2010-03-24", "close": 2.98959325, "volume": 101721.0}, {"date": "2010-03-25", "close": 3.168968845, "volume": 17394.0}, {"date": "2010-03-26", "close": 3.22876071, "volume": 17602.0}, {"date": "2010-03-29", "close": 3.46792817, "volume": 20262.0}, {"date": "2010-03-30", "close": 3.5875119, "volume": 8362.0}, {"date": "2010-04-01", "close": 3.288552575, "volume": 29429.0}, {"date": "2010-04-06", "close": 3.34834444, "volume": 10338.0}, {"date": "2010-04-08", "close": 3.34834444, "volume": 3648.0}, {"date": "2010-04-09", "close": 3.34834444, "volume": 2927.0}, {"date": "2010-04-12", "close": 3.34834444, "volume": 251.0}, {"date": "2010-04-14", "close": 3.34834444, "volume": 6688.0}, {"date": "2010-04-15", "close": 3.5875119, "volume": 20363.0}, {"date": "2010-04-16", "close": 3.5875119, "volume": 13460.0}, {"date": "2010-04-20", "close": 3.5875119, "volume": 5436.0}, {"date": "2010-04-21", "close": 3.82667936, "volume": 13810.0}, {"date": "2010-04-22", "close": 3.82667936, "volume": 8362.0}, {"date": "2010-04-23", "close": 4.18543055, "volume": 10110.0}, {"date": "2010-04-27", "close": 4.66376547, "volume": 6899.0}, {"date": "2010-04-28", "close": 4.90293293, "volume": 15479.0}, {"date": "2010-04-29", "close": 4.723557335, "volume": 36209.0}, {"date": "2010-04-30", "close": 4.66376547, "volume": 4181.0}, {"date": "2010-05-03", "close": 4.42459801, "volume": 17655.0}, {"date": "2010-05-04", "close": 4.18543055, "volume": 19244.0}, {"date": "2010-05-05", "close": 4.06584682, "volume": 1819.0}, {"date": "2010-05-06", "close": 3.46792817, "volume": 7874.0}, {"date": "2010-05-07", "close": 3.82667936, "volume": 4348.0}, {"date": "2010-05-12", "close": 3.527720035, "volume": 2927.0}, {"date": "2010-05-13", "close": 3.22876071, "volume": 167.0}, {"date": "2010-05-14", "close": 3.70709563, "volume": 8362.0}, {"date": "2010-05-18", "close": 3.647303765, "volume": 6788.0}, {"date": "2010-05-19", "close": 3.10917698, "volume": 2806.0}, {"date": "2010-05-21", "close": 3.527720035, "volume": 418.0}, {"date": "2010-05-24", "close": 3.46792817, "volume": 968.0}, {"date": "2010-05-25", "close": 2.98959325, "volume": 4953.0}, {"date": "2010-05-26", "close": 2.98959325, "volume": 276.0}, {"date": "2010-05-27", "close": 3.5875119, "volume": 17440.0}, {"date": "2010-05-28", "close": 3.82667936, "volume": 12647.0}, {"date": "2010-05-31", "close": 3.94626309, "volume": 54221.0}, {"date": "2010-06-01", "close": 3.82667936, "volume": 22081.0}, {"date": "2010-06-02", "close": 3.82667936, "volume": 820.0}, {"date": "2010-06-03", "close": 4.006054955, "volume": 33317.0}, {"date": "2010-06-04", "close": 3.94626309, "volume": 5854.0}, {"date": "2010-06-07", "close": 3.82667936, "volume": 6941.0}, {"date": "2010-06-08", "close": 3.70709563, "volume": 597.0}, {"date": "2010-06-09", "close": 3.70709563, "volume": 10871.0}, {"date": "2010-06-10", "close": 3.82667936, "volume": 8762.0}, {"date": "2010-06-11", "close": 3.70709563, "volume": 42994.0}, {"date": "2010-06-15", "close": 3.82667936, "volume": 45566.0}, {"date": "2010-06-16", "close": 3.766887495, "volume": 22077.0}, {"date": "2010-06-17", "close": 3.886471225, "volume": 14208.0}, {"date": "2010-06-18", "close": 4.06584682, "volume": 81700.0}, {"date": "2010-06-21", "close": 3.94626309, "volume": 13335.0}, {"date": "2010-06-22", "close": 4.125638685, "volume": 71549.0}, {"date": "2010-06-23", "close": 4.18543055, "volume": 46205.0}, {"date": "2010-06-24", "close": 4.42459801, "volume": 17873.0}, {"date": "2010-06-25", "close": 4.7833492, "volume": 68874.0}, {"date": "2010-06-28", "close": 4.603973605, "volume": 24204.0}, {"date": "2010-06-29", "close": 4.66376547, "volume": 1254.0}, {"date": "2010-06-30", "close": 4.54418174, "volume": 9826.0}, {"date": "2010-07-01", "close": 4.484389875, "volume": 15470.0}, {"date": "2010-07-02", "close": 4.843141065, "volume": 61462.0}, {"date": "2010-07-05", "close": 4.90293293, "volume": 62273.0}, {"date": "2010-07-06", "close": 4.603973605, "volume": 17074.0}, {"date": "2010-07-07", "close": 4.18543055, "volume": 5017.0}, {"date": "2010-07-08", "close": 4.54418174, "volume": 12962.0}, {"date": "2010-07-09", "close": 4.484389875, "volume": 10035.0}, {"date": "2010-07-12", "close": 4.54418174, "volume": 16516.0}, {"date": "2010-07-13", "close": 4.54418174, "volume": 16753.0}, {"date": "2010-07-14", "close": 4.42459801, "volume": 8251.0}, {"date": "2010-07-15", "close": 3.766887495, "volume": 8780.0}, {"date": "2010-07-16", "close": 3.5875119, "volume": 1193.0}, {"date": "2010-07-19", "close": 3.34834444, "volume": 37543.0}, {"date": "2010-07-20", "close": 2.929801385, "volume": 1254.0}, {"date": "2010-07-21", "close": 3.10917698, "volume": 24527.0}, {"date": "2010-07-22", "close": 2.929801385, "volume": 4323.0}, {"date": "2010-07-23", "close": 2.690633925, "volume": 69784.0}, {"date": "2010-07-26", "close": 2.63084206, "volume": 40009.0}, {"date": "2010-07-27", "close": 2.3916746, "volume": 22578.0}, {"date": "2010-07-28", "close": 2.3916746, "volume": 33240.0}, {"date": "2010-07-29", "close": 2.212299005, "volume": 502.0}, {"date": "2010-07-30", "close": 2.3916746, "volume": 15261.0}, {"date": "2010-08-02", "close": 2.3916746, "volume": 9378.0}, {"date": "2010-08-03", "close": 2.3916746, "volume": 25087.0}, {"date": "2010-08-04", "close": 2.51125833, "volume": 15596.0}, {"date": "2010-08-05", "close": 2.75042579, "volume": 62062.0}, {"date": "2010-08-06", "close": 2.571050195, "volume": 133559.0}, {"date": "2010-08-09", "close": 2.63084206, "volume": 88446.0}, {"date": "2010-08-10", "close": 2.75042579, "volume": 6766.0}, {"date": "2010-08-11", "close": 2.690633925, "volume": 2091.0}, {"date": "2010-08-12", "close": 2.810217655, "volume": 32776.0}, {"date": "2010-08-13", "close": 2.75042579, "volume": 31972.0}, {"date": "2010-08-16", "close": 2.75042579, "volume": 66927.0}, {"date": "2010-08-17", "close": 2.3916746, "volume": 10035.0}, {"date": "2010-08-18", "close": 2.3916746, "volume": 1965.0}, {"date": "2010-08-19", "close": 1.973131545, "volume": 36585.0}, {"date": "2010-08-20", "close": 1.67417222, "volume": 37631.0}, {"date": "2010-08-23", "close": 1.43500476, "volume": 20020.0}, {"date": "2010-08-24", "close": 1.67417222, "volume": 60149.0}, {"date": "2010-08-25", "close": 1.79375595, "volume": 37394.0}, {"date": "2010-08-26", "close": 1.733964085, "volume": 97003.0}, {"date": "2010-08-27", "close": 1.375212895, "volume": 39951.0}, {"date": "2010-08-30", "close": 1.375212895, "volume": 45352.0}, {"date": "2010-08-31", "close": 1.31542103, "volume": 62374.0}, {"date": "2010-09-01", "close": 1.494796625, "volume": 33617.0}, {"date": "2010-09-02", "close": 1.31542103, "volume": 75512.0}, {"date": "2010-09-03", "close": 1.31542103, "volume": 25823.0}, {"date": "2010-09-06", "close": 1.31542103, "volume": 4181.0}, {"date": "2010-09-07", "close": 1.1958373, "volume": 45157.0}, {"date": "2010-09-08", "close": 1.136045435, "volume": 16725.0}, {"date": "2010-09-09", "close": 1.136045435, "volume": 41812.0}, {"date": "2010-09-10", "close": 1.31542103, "volume": 14973.0}, {"date": "2010-09-13", "close": 1.31542103, "volume": 502.0}, {"date": "2010-09-15", "close": 1.255629165, "volume": 2509.0}, {"date": "2010-09-17", "close": 1.1958373, "volume": 51793.0}, {"date": "2010-09-20", "close": 1.148003808, "volume": 1648.0}, {"date": "2010-09-21", "close": 1.148003808, "volume": 1840.0}, {"date": "2010-09-23", "close": 1.1958373, "volume": 28432.0}, {"date": "2010-09-24", "close": 1.31542103, "volume": 301.0}, {"date": "2010-09-27", "close": 1.494796625, "volume": 16390.0}, {"date": "2010-09-29", "close": 1.494796625, "volume": 12209.0}, {"date": "2010-10-01", "close": 1.55458849, "volume": 2509.0}, {"date": "2010-10-04", "close": 1.55458849, "volume": 2927.0}, {"date": "2010-10-05", "close": 1.67417222, "volume": 8697.0}, {"date": "2010-10-06", "close": 1.1958373, "volume": 16976.0}, {"date": "2010-10-08", "close": 1.55458849, "volume": 322.0}, {"date": "2010-10-11", "close": 1.375212895, "volume": 836.0}, {"date": "2010-10-12", "close": 1.375212895, "volume": 418.0}, {"date": "2010-10-13", "close": 1.375212895, "volume": 2927.0}, {"date": "2010-10-14", "close": 1.43500476, "volume": 2341.0}, {"date": "2010-10-21", "close": 1.375212895, "volume": 6690.0}, {"date": "2010-10-25", "close": 1.55458849, "volume": 5017.0}, {"date": "2010-10-28", "close": 1.43500476, "volume": 1338.0}, {"date": "2010-10-29", "close": 1.43500476, "volume": 2509.0}, {"date": "2010-11-01", "close": 1.43500476, "volume": 2509.0}, {"date": "2010-11-08", "close": 1.55458849, "volume": 14634.0}, {"date": "2010-11-09", "close": 1.55458849, "volume": 3094.0}, {"date": "2010-11-10", "close": 1.31542103, "volume": 669.0}, {"date": "2010-11-16", "close": 1.31542103, "volume": 4348.0}, {"date": "2010-11-17", "close": 1.255629165, "volume": 4031.0}, {"date": "2010-11-18", "close": 1.1958373, "volume": 14901.0}, {"date": "2010-11-23", "close": 1.1958373, "volume": 836.0}, {"date": "2010-11-24", "close": 1.1958373, "volume": 669.0}, {"date": "2010-11-30", "close": 1.1958373, "volume": 45157.0}, {"date": "2010-12-01", "close": 1.31542103, "volume": 21909.0}, {"date": "2010-12-06", "close": 1.31542103, "volume": 911.0}, {"date": "2010-12-08", "close": 1.255629165, "volume": 8647.0}, {"date": "2010-12-14", "close": 1.43500476, "volume": 19026.0}, {"date": "2010-12-16", "close": 1.494796625, "volume": 6690.0}, {"date": "2010-12-17", "close": 1.43500476, "volume": 1834.0}, {"date": "2010-12-21", "close": 1.43500476, "volume": 65.0}, {"date": "2010-12-22", "close": 1.79375595, "volume": 53908.0}, {"date": "2010-12-23", "close": 1.79375595, "volume": 18942.0}, {"date": "2010-12-24", "close": 1.853547815, "volume": 6105.0}, {"date": "2010-12-29", "close": 1.973131545, "volume": 21408.0}, {"date": "2010-12-30", "close": 1.973131545, "volume": 22418.0}, {"date": "2010-12-31", "close": 1.973131545, "volume": 8043.0}, {"date": "2011-01-04", "close": 2.03292341, "volume": 15052.0}, {"date": "2011-01-05", "close": 2.092715275, "volume": 3161.0}, {"date": "2011-01-06", "close": 2.03292341, "volume": 3512.0}, {"date": "2011-01-07", "close": 1.91333968, "volume": 5017.0}, {"date": "2011-01-10", "close": 1.853547815, "volume": 2885.0}, {"date": "2011-01-12", "close": 1.67417222, "volume": 251.0}, {"date": "2011-01-13", "close": 1.614380355, "volume": 3512.0}, {"date": "2011-01-14", "close": 1.67417222, "volume": 25923.0}, {"date": "2011-01-18", "close": 1.67417222, "volume": 1012.0}, {"date": "2011-01-19", "close": 1.67417222, "volume": 418.0}, {"date": "2011-01-25", "close": 1.614380355, "volume": 12544.0}, {"date": "2011-01-27", "close": 1.67417222, "volume": 610.0}, {"date": "2011-01-28", "close": 1.55458849, "volume": 2091.0}, {"date": "2011-01-31", "close": 1.55458849, "volume": 457.0}, {"date": "2011-02-01", "close": 1.43500476, "volume": 610.0}, {"date": "2011-02-02", "close": 1.43500476, "volume": 594.0}, {"date": "2011-02-03", "close": 1.43500476, "volume": 7158.0}, {"date": "2011-02-09", "close": 1.31542103, "volume": 2358.0}, {"date": "2011-02-17", "close": 1.43500476, "volume": 155.0}, {"date": "2011-02-28", "close": 1.31542103, "volume": 3801.0}, {"date": "2011-03-01", "close": 1.31542103, "volume": 14091.0}, {"date": "2011-03-02", "close": 1.255629165, "volume": 4168.0}, {"date": "2011-03-03", "close": 1.255629165, "volume": 1672.0}, {"date": "2011-03-04", "close": 1.255629165, "volume": 251.0}, {"date": "2011-03-08", "close": 1.255629165, "volume": 2007.0}, {"date": "2011-03-10", "close": 1.1958373, "volume": 3860.0}, {"date": "2011-03-11", "close": 1.1958373, "volume": 865.0}, {"date": "2011-03-16", "close": 1.136045435, "volume": 2367.0}, {"date": "2011-03-18", "close": 1.148003808, "volume": 5101.0}, {"date": "2011-03-21", "close": 1.136045435, "volume": 3178.0}, {"date": "2011-03-22", "close": 1.136045435, "volume": 2642.0}, {"date": "2011-03-23", "close": 1.136045435, "volume": 10620.0}, {"date": "2011-03-25", "close": 1.255629165, "volume": 3763.0}, {"date": "2011-03-28", "close": 1.255629165, "volume": 1254.0}, {"date": "2011-03-29", "close": 1.31542103, "volume": 2091.0}, {"date": "2011-03-30", "close": 1.375212895, "volume": 27700.0}, {"date": "2011-03-31", "close": 1.55458849, "volume": 4181.0}, {"date": "2011-04-01", "close": 1.55458849, "volume": 11853.0}, {"date": "2011-04-04", "close": 1.67417222, "volume": 11980.0}, {"date": "2011-04-05", "close": 1.494796625, "volume": 8362.0}, {"date": "2011-04-07", "close": 1.614380355, "volume": 5627.0}, {"date": "2011-04-11", "close": 1.67417222, "volume": 2923.0}, {"date": "2011-04-13", "close": 1.55458849, "volume": 2091.0}, {"date": "2011-04-14", "close": 1.55458849, "volume": 3631.0}, {"date": "2011-04-18", "close": 1.55458849, "volume": 1239.0}, {"date": "2011-04-20", "close": 1.55458849, "volume": 620.0}, {"date": "2011-04-27", "close": 1.55458849, "volume": 12418.0}, {"date": "2011-04-29", "close": 1.31542103, "volume": 19652.0}, {"date": "2011-05-04", "close": 1.31542103, "volume": 13171.0}, {"date": "2011-05-06", "close": 1.1958373, "volume": 502.0}, {"date": "2011-05-09", "close": 1.31542103, "volume": 109.0}, {"date": "2011-05-10", "close": 1.31542103, "volume": 13798.0}, {"date": "2011-05-16", "close": 1.1958373, "volume": 9258.0}, {"date": "2011-05-18", "close": 1.1958373, "volume": 1672.0}, {"date": "2011-05-19", "close": 1.1958373, "volume": 5017.0}, {"date": "2011-05-20", "close": 1.1958373, "volume": 4659.0}, {"date": "2011-05-23", "close": 1.1958373, "volume": 1560.0}, {"date": "2011-05-24", "close": 1.1958373, "volume": 2143.0}, {"date": "2011-05-26", "close": 1.07625357, "volume": 1483.0}, {"date": "2011-05-27", "close": 1.07625357, "volume": 63944.0}, {"date": "2011-05-30", "close": 1.07625357, "volume": 50174.0}, {"date": "2011-06-01", "close": 1.07625357, "volume": 13380.0}, {"date": "2011-06-07", "close": 1.016461705, "volume": 6272.0}, {"date": "2011-06-08", "close": 1.016461705, "volume": 65191.0}, {"date": "2011-06-14", "close": 0.95666984, "volume": 28118.0}, {"date": "2011-06-15", "close": 0.908836348, "volume": 836.0}, {"date": "2011-06-17", "close": 0.849044483, "volume": 33500.0}, {"date": "2011-06-20", "close": 0.801210991, "volume": 6641.0}, {"date": "2011-06-21", "close": 0.777294245, "volume": 27596.0}, {"date": "2011-06-22", "close": 0.71750238, "volume": 33449.0}, {"date": "2011-06-24", "close": 0.71750238, "volume": 40191.0}, {"date": "2011-06-27", "close": 0.693585634, "volume": 10286.0}, {"date": "2011-06-28", "close": 0.693585634, "volume": 22610.0}, {"date": "2011-06-29", "close": 0.681627261, "volume": 6690.0}, {"date": "2011-06-30", "close": 0.657710515, "volume": 4181.0}, {"date": "2011-07-04", "close": 0.777294245, "volume": 1672.0}, {"date": "2011-07-05", "close": 0.777294245, "volume": 502.0}, {"date": "2011-07-15", "close": 0.789252618, "volume": 8780.0}, {"date": "2011-07-19", "close": 0.932753094, "volume": 8362.0}, {"date": "2011-07-27", "close": 0.83708611, "volume": 24878.0}, {"date": "2011-08-04", "close": 0.83708611, "volume": 18188.0}, {"date": "2011-08-05", "close": 0.83708611, "volume": 21533.0}, {"date": "2011-08-08", "close": 0.83708611, "volume": 7654.0}, {"date": "2011-08-18", "close": 0.872961229, "volume": 6690.0}, {"date": "2011-08-19", "close": 0.849044483, "volume": 8362.0}, {"date": "2011-08-22", "close": 0.83708611, "volume": 836.0}, {"date": "2011-08-23", "close": 0.83708611, "volume": 418.0}, {"date": "2011-08-24", "close": 0.872961229, "volume": 16307.0}, {"date": "2011-08-25", "close": 0.95666984, "volume": 418.0}, {"date": "2011-08-31", "close": 0.83708611, "volume": 2007.0}, {"date": "2011-09-01", "close": 0.95666984, "volume": 3763.0}, {"date": "2011-09-02", "close": 0.932753094, "volume": 3460.0}, {"date": "2011-09-06", "close": 0.872961229, "volume": 9212.0}, {"date": "2011-09-07", "close": 0.849044483, "volume": 12878.0}, {"date": "2011-09-08", "close": 0.861002856, "volume": 1719.0}, {"date": "2011-09-12", "close": 0.849044483, "volume": 4599.0}, {"date": "2011-09-21", "close": 0.849044483, "volume": 2091.0}, {"date": "2011-09-22", "close": 0.849044483, "volume": 836.0}, {"date": "2011-09-23", "close": 0.83708611, "volume": 630.0}, {"date": "2011-09-27", "close": 0.741419126, "volume": 8362.0}, {"date": "2011-10-10", "close": 0.59791865, "volume": 55860.0}, {"date": "2011-10-11", "close": 0.59791865, "volume": 7693.0}, {"date": "2011-10-13", "close": 0.59791865, "volume": 669.0}, {"date": "2011-10-14", "close": 0.538126785, "volume": 8362.0}, {"date": "2011-10-17", "close": 0.538126785, "volume": 3145.0}, {"date": "2011-10-24", "close": 0.59791865, "volume": 9808.0}, {"date": "2011-10-25", "close": 0.59791865, "volume": 1063.0}, {"date": "2011-10-27", "close": 0.59791865, "volume": 1672.0}, {"date": "2011-11-14", "close": 0.71750238, "volume": 1036.0}, {"date": "2011-12-01", "close": 0.657710515, "volume": 4181.0}, {"date": "2011-12-02", "close": 0.59791865, "volume": 8780.0}, {"date": "2011-12-13", "close": 0.47833492, "volume": 836.0}, {"date": "2011-12-19", "close": 0.490293293, "volume": 8362.0}, {"date": "2011-12-30", "close": 0.490293293, "volume": 12544.0}, {"date": "2012-01-13", "close": 0.406584682, "volume": 167.0}, {"date": "2012-01-17", "close": 0.406584682, "volume": 6690.0}, {"date": "2012-01-18", "close": 0.418543055, "volume": 2258.0}, {"date": "2012-01-20", "close": 0.418543055, "volume": 14216.0}, {"date": "2012-02-09", "close": 0.394626309, "volume": 627.0}, {"date": "2012-02-10", "close": 0.394626309, "volume": 10035.0}, {"date": "2012-02-13", "close": 0.394626309, "volume": 8780.0}, {"date": "2012-02-15", "close": 0.406584682, "volume": 1254.0}, {"date": "2012-02-21", "close": 0.406584682, "volume": 17302.0}, {"date": "2012-02-23", "close": 0.418543055, "volume": 389.0}, {"date": "2012-02-28", "close": 0.418543055, "volume": 334.0}, {"date": "2012-03-01", "close": 0.418543055, "volume": 3763.0}, {"date": "2012-03-08", "close": 0.466376547, "volume": 1254.0}, {"date": "2012-03-23", "close": 0.418543055, "volume": 22491.0}, {"date": "2012-04-02", "close": 0.466376547, "volume": 4181.0}, {"date": "2012-04-03", "close": 0.466376547, "volume": 3930.0}, {"date": "2012-04-10", "close": 0.418543055, "volume": 1037.0}, {"date": "2012-04-11", "close": 0.418543055, "volume": 1254.0}, {"date": "2012-04-19", "close": 0.382667936, "volume": 1254.0}, {"date": "2012-04-20", "close": 0.370709563, "volume": 753.0}, {"date": "2012-04-23", "close": 0.370709563, "volume": 253.0}, {"date": "2012-05-03", "close": 0.334834444, "volume": 5059.0}, {"date": "2012-05-07", "close": 0.334834444, "volume": 11707.0}, {"date": "2012-05-16", "close": 0.334834444, "volume": 4599.0}, {"date": "2012-06-06", "close": 0.334834444, "volume": 0.0}, {"date": "2012-06-13", "close": 0.298959325, "volume": 6941.0}, {"date": "2012-06-14", "close": 0.298959325, "volume": 1031.0}, {"date": "2012-06-21", "close": 0.298959325, "volume": 928.0}, {"date": "2012-06-22", "close": 0.298959325, "volume": 16725.0}, {"date": "2012-06-25", "close": 0.298959325, "volume": 16536.0}, {"date": "2012-06-26", "close": 0.287000952, "volume": 12544.0}, {"date": "2012-06-29", "close": 0.35875119, "volume": 918.0}, {"date": "2012-07-02", "close": 0.382667936, "volume": 3010.0}, {"date": "2012-07-05", "close": 0.322876071, "volume": 965.0}, {"date": "2012-07-17", "close": 0.346792817, "volume": 1095.0}, {"date": "2012-07-18", "close": 0.346792817, "volume": 160.0}, {"date": "2012-07-25", "close": 0.334834444, "volume": 17769.0}, {"date": "2012-08-01", "close": 0.346792817, "volume": 3992.0}, {"date": "2012-08-02", "close": 0.334834444, "volume": 870.0}, {"date": "2012-08-10", "close": 0.322876071, "volume": 15303.0}, {"date": "2012-08-22", "close": 0.370709563, "volume": 23415.0}, {"date": "2012-08-28", "close": 0.370709563, "volume": 362.0}, {"date": "2012-09-03", "close": 0.370709563, "volume": 418.0}, {"date": "2012-09-04", "close": 0.370709563, "volume": 418.0}, {"date": "2012-09-07", "close": 0.370709563, "volume": 71.0}, {"date": "2012-09-11", "close": 0.370709563, "volume": 454.0}, {"date": "2012-09-18", "close": 0.394626309, "volume": 3930.0}, {"date": "2012-11-21", "close": 0.263084206, "volume": 251.0}, {"date": "2012-11-23", "close": 0.275042579, "volume": 418.0}, {"date": "2012-11-28", "close": 0.275042579, "volume": 920.0}, {"date": "2012-12-03", "close": 0.346792817, "volume": 5268.0}, {"date": "2012-12-05", "close": 0.35875119, "volume": 1756.0}, {"date": "2012-12-19", "close": 0.35875119, "volume": 5406.0}, {"date": "2012-12-31", "close": 0.35875119, "volume": 2927.0}, {"date": "2013-01-15", "close": 0.35875119, "volume": 30.0}, {"date": "2013-02-11", "close": 0.298959325, "volume": 27470.0}, {"date": "2013-02-13", "close": 0.298959325, "volume": 2091.0}, {"date": "2013-02-19", "close": 0.298959325, "volume": 7777.0}, {"date": "2013-02-20", "close": 0.298959325, "volume": 4474.0}, {"date": "2013-02-21", "close": 0.298959325, "volume": 3889.0}, {"date": "2013-02-26", "close": 0.298959325, "volume": 12544.0}, {"date": "2013-02-28", "close": 0.298959325, "volume": 18146.0}, {"date": "2013-03-01", "close": 0.298959325, "volume": 22578.0}, {"date": "2013-03-05", "close": 0.275042579, "volume": 1254.0}, {"date": "2013-03-08", "close": 0.275042579, "volume": 2091.0}, {"date": "2013-03-12", "close": 0.275042579, "volume": 2927.0}, {"date": "2013-03-21", "close": 0.275042579, "volume": 12374.0}, {"date": "2013-03-25", "close": 0.275042579, "volume": 10035.0}, {"date": "2013-04-10", "close": 0.263084206, "volume": 1210.0}, {"date": "2013-04-16", "close": 0.251125833, "volume": 8729.0}, {"date": "2013-05-14", "close": 0.23916746, "volume": 8362.0}, {"date": "2013-05-15", "close": 0.23916746, "volume": 5017.0}, {"date": "2013-05-21", "close": 0.263084206, "volume": 885.0}, {"date": "2013-05-28", "close": 0.23916746, "volume": 836.0}, {"date": "2013-06-25", "close": 0.131542103, "volume": 1111.0}, {"date": "2013-06-28", "close": 0.131542103, "volume": 836.0}, {"date": "2013-07-18", "close": 0.131542103, "volume": 322.0}, {"date": "2013-07-23", "close": 0.131542103, "volume": 1254.0}, {"date": "2013-08-23", "close": 0.155458849, "volume": 38885.0}, {"date": "2013-09-04", "close": 0.167417222, "volume": 20533.0}, {"date": "2013-09-11", "close": 0.298959325, "volume": 31526.0}, {"date": "2013-09-12", "close": 0.334834444, "volume": 20697.0}, {"date": "2013-09-18", "close": 0.298959325, "volume": 89940.0}, {"date": "2013-09-19", "close": 0.310917698, "volume": 836.0}, {"date": "2013-09-20", "close": 0.346792817, "volume": 12544.0}, {"date": "2013-09-23", "close": 0.406584682, "volume": 10919.0}, {"date": "2013-09-24", "close": 0.430501428, "volume": 37334.0}, {"date": "2013-09-30", "close": 0.447984, "volume": 20754.0}, {"date": "2013-10-04", "close": 0.447984, "volume": 6286.0}, {"date": "2013-10-24", "close": 0.391986, "volume": 4857.0}, {"date": "2013-10-28", "close": 0.2939895, "volume": 3703.0}, {"date": "2013-11-11", "close": 0.251991, "volume": 2072.0}, {"date": "2013-11-19", "close": 0.2659905, "volume": 179.0}, {"date": "2013-11-28", "close": 0.2659905, "volume": 1904.0}, {"date": "2013-12-10", "close": 0.335988, "volume": 28633.0}, {"date": "2013-12-12", "close": 0.3779865, "volume": 21918.0}, {"date": "2013-12-19", "close": 0.307989, "volume": 8307.0}, {"date": "2014-01-02", "close": 0.335988, "volume": 14286.0}, {"date": "2014-01-03", "close": 0.335988, "volume": 6429.0}, {"date": "2014-01-28", "close": 0.335988, "volume": 59788.0}, {"date": "2014-02-10", "close": 0.335988, "volume": 28491.0}, {"date": "2014-02-11", "close": 0.335988, "volume": null}, {"date": "2014-02-18", "close": 0.335988, "volume": 2143.0}, {"date": "2014-03-10", "close": 0.251991, "volume": 4050.0}, {"date": "2014-03-12", "close": 0.251991, "volume": 1429.0}, {"date": "2014-03-13", "close": 0.251991, "volume": 9086.0}, {"date": "2014-03-14", "close": 0.251991, "volume": 15715.0}, {"date": "2014-03-18", "close": 0.251991, "volume": 357.0}, {"date": "2014-03-24", "close": 0.2379915, "volume": 12500.0}, {"date": "2014-04-10", "close": 0.2379915, "volume": 12856.0}, {"date": "2014-05-06", "close": 0.1539945, "volume": 1167.0}, {"date": "2014-05-07", "close": 0.1539945, "volume": 643.0}, {"date": "2014-05-08", "close": 0.1539945, "volume": 952.0}, {"date": "2014-05-09", "close": 0.1539945, "volume": 2214.0}, {"date": "2014-05-21", "close": 0.139995, "volume": 35716.0}, {"date": "2014-05-22", "close": 0.139995, "volume": 4310.0}, {"date": "2014-05-27", "close": 0.139995, "volume": 454.0}, {"date": "2014-05-29", "close": 0.139995, "volume": 3475.0}, {"date": "2014-06-04", "close": 0.139995, "volume": 1716.0}, {"date": "2014-06-05", "close": 0.139995, "volume": 58074.0}, {"date": "2014-06-16", "close": 0.1819935, "volume": 6951.0}, {"date": "2014-06-20", "close": 0.167994, "volume": 43295.0}, {"date": "2014-06-23", "close": 0.167994, "volume": 1429.0}, {"date": "2014-06-26", "close": 0.167994, "volume": 4893.0}, {"date": "2014-06-27", "close": 0.167994, "volume": 4464.0}, {"date": "2014-06-30", "close": 0.167994, "volume": 42531.0}, {"date": "2014-07-08", "close": 0.195993, "volume": 5000.0}, {"date": "2014-07-14", "close": 0.195993, "volume": 12991.0}, {"date": "2014-07-22", "close": 0.1819935, "volume": 71431.0}, {"date": "2014-07-23", "close": 0.167994, "volume": 321.0}, {"date": "2014-07-30", "close": 0.2099925, "volume": 42859.0}, {"date": "2014-07-31", "close": 0.195993, "volume": 58359.0}, {"date": "2014-08-01", "close": 0.195993, "volume": 12858.0}, {"date": "2014-08-04", "close": 0.2099925, "volume": 207150.0}, {"date": "2014-08-05", "close": 0.2099925, "volume": 71431.0}, {"date": "2014-08-06", "close": 0.2099925, "volume": 11829.0}, {"date": "2014-08-07", "close": 0.2099925, "volume": 6325.0}, {"date": "2014-08-12", "close": 0.2099925, "volume": 142194.0}, {"date": "2014-08-13", "close": 0.2099925, "volume": 5714.0}, {"date": "2014-08-15", "close": 0.195993, "volume": 1946.0}, {"date": "2014-08-19", "close": 0.2099925, "volume": 15715.0}, {"date": "2014-08-20", "close": 0.2099925, "volume": 7107.0}, {"date": "2014-08-25", "close": 0.195993, "volume": 42859.0}, {"date": "2014-09-02", "close": 0.2099925, "volume": 17858.0}, {"date": "2014-09-03", "close": 0.223992, "volume": 232.0}, {"date": "2014-09-08", "close": 0.2099925, "volume": 34287.0}, {"date": "2014-09-12", "close": 0.2099925, "volume": 1429.0}, {"date": "2014-09-17", "close": 0.223992, "volume": 4464.0}, {"date": "2014-09-18", "close": 0.335988, "volume": 136516.0}, {"date": "2014-09-19", "close": 0.2659905, "volume": 27144.0}, {"date": "2014-09-22", "close": 0.307989, "volume": 33216.0}, {"date": "2014-09-23", "close": 0.307989, "volume": 476.0}, {"date": "2014-09-24", "close": 0.2939895, "volume": 1500.0}, {"date": "2014-09-25", "close": 0.3219885, "volume": 11000.0}, {"date": "2014-09-29", "close": 0.335988, "volume": 10822.0}, {"date": "2014-10-01", "close": 0.335988, "volume": 19390.0}, {"date": "2014-10-16", "close": 0.2659905, "volume": 1429.0}, {"date": "2014-10-20", "close": 0.3219885, "volume": 3214.0}, {"date": "2014-10-21", "close": 0.2659905, "volume": 2068.0}, {"date": "2014-10-27", "close": 0.2379915, "volume": 35716.0}, {"date": "2014-10-28", "close": 0.2379915, "volume": 5000.0}, {"date": "2014-10-29", "close": 0.2659905, "volume": 9286.0}, {"date": "2014-11-10", "close": 0.2099925, "volume": 33055.0}, {"date": "2014-11-12", "close": 0.223992, "volume": 33055.0}, {"date": "2014-11-13", "close": 0.2379915, "volume": 19804.0}, {"date": "2014-11-14", "close": 0.2659905, "volume": 104208.0}, {"date": "2014-11-17", "close": 0.27999, "volume": 9322.0}, {"date": "2014-11-18", "close": 0.27999, "volume": 69919.0}, {"date": "2014-11-19", "close": 0.2939895, "volume": 37858.0}, {"date": "2014-11-20", "close": 0.251991, "volume": 44662.0}, {"date": "2014-11-21", "close": 0.2659905, "volume": 13526.0}, {"date": "2014-11-24", "close": 0.2659905, "volume": 406144.0}, {"date": "2014-11-25", "close": 0.2939895, "volume": 282422.0}, {"date": "2014-11-26", "close": 0.3219885, "volume": 161553.0}, {"date": "2014-11-27", "close": 0.307989, "volume": 82212.0}, {"date": "2014-11-28", "close": 0.2939895, "volume": 55597.0}, {"date": "2014-12-01", "close": 0.27999, "volume": 107054.0}, {"date": "2014-12-02", "close": 0.27999, "volume": 42777.0}, {"date": "2014-12-03", "close": 0.2939895, "volume": 14286.0}, {"date": "2014-12-04", "close": 0.3219885, "volume": 62168.0}, {"date": "2014-12-08", "close": 0.27999, "volume": 9715.0}, {"date": "2014-12-09", "close": 0.27999, "volume": 714.0}, {"date": "2014-12-10", "close": 0.2659905, "volume": 2500.0}, {"date": "2014-12-11", "close": 0.223992, "volume": 39287.0}, {"date": "2014-12-12", "close": 0.2379915, "volume": 51073.0}, {"date": "2014-12-15", "close": 0.2379915, "volume": 9286.0}, {"date": "2014-12-16", "close": 0.223992, "volume": 37597.0}, {"date": "2014-12-17", "close": 0.195993, "volume": 17858.0}, {"date": "2014-12-18", "close": 0.2099925, "volume": 5893.0}, {"date": "2014-12-22", "close": 0.2379915, "volume": 2143.0}, {"date": "2014-12-23", "close": 0.2099925, "volume": 4067.0}, {"date": "2014-12-24", "close": 0.2099925, "volume": 20041.0}, {"date": "2014-12-30", "close": 0.167994, "volume": 11786.0}, {"date": "2014-12-31", "close": 0.2379915, "volume": 9357.0}, {"date": "2015-01-02", "close": 0.195993, "volume": 23872.0}, {"date": "2015-01-06", "close": 0.2379915, "volume": 3572.0}, {"date": "2015-01-07", "close": 0.167994, "volume": 22620.0}, {"date": "2015-01-13", "close": 0.139995, "volume": 29287.0}, {"date": "2015-01-14", "close": 0.1259955, "volume": 30725.0}, {"date": "2015-01-15", "close": 0.139995, "volume": 35553.0}, {"date": "2015-01-16", "close": 0.1539945, "volume": 56631.0}, {"date": "2015-01-20", "close": 0.139995, "volume": 7143.0}, {"date": "2015-01-21", "close": 0.139995, "volume": 14663.0}, {"date": "2015-01-22", "close": 0.167994, "volume": 75003.0}, {"date": "2015-01-27", "close": 0.139995, "volume": 13572.0}, {"date": "2015-01-30", "close": 0.1539945, "volume": 7143.0}, {"date": "2015-02-02", "close": 0.195993, "volume": 158077.0}, {"date": "2015-02-03", "close": 0.1819935, "volume": 44395.0}, {"date": "2015-02-04", "close": 0.2099925, "volume": 75688.0}, {"date": "2015-02-05", "close": 0.223992, "volume": 17143.0}, {"date": "2015-02-06", "close": 0.2099925, "volume": 52393.0}, {"date": "2015-02-09", "close": 0.195993, "volume": 11314.0}, {"date": "2015-02-10", "close": 0.195993, "volume": 7143.0}, {"date": "2015-02-12", "close": 0.167994, "volume": 120011.0}, {"date": "2015-02-13", "close": 0.1819935, "volume": 3572.0}, {"date": "2015-02-17", "close": 0.195993, "volume": 121541.0}, {"date": "2015-02-25", "close": 0.167994, "volume": 21321.0}, {"date": "2015-02-26", "close": 0.1819935, "volume": 31311.0}, {"date": "2015-03-03", "close": 0.1539945, "volume": 60745.0}, {"date": "2015-03-04", "close": 0.1539945, "volume": 14286.0}, {"date": "2015-03-05", "close": 0.167994, "volume": 25001.0}, {"date": "2015-03-06", "close": 0.167994, "volume": 9286.0}, {"date": "2015-03-09", "close": 0.167994, "volume": 12165.0}, {"date": "2015-03-11", "close": 0.1539945, "volume": 47716.0}, {"date": "2015-03-13", "close": 0.1539945, "volume": 7687.0}, {"date": "2015-03-16", "close": 0.1539945, "volume": 41459.0}, {"date": "2015-03-17", "close": 0.1819935, "volume": 3572.0}, {"date": "2015-03-18", "close": 0.1819935, "volume": 23572.0}, {"date": "2015-03-19", "close": 0.1539945, "volume": 1950.0}, {"date": "2015-03-20", "close": 0.223992, "volume": 138494.0}, {"date": "2015-03-23", "close": 0.2379915, "volume": 29912.0}, {"date": "2015-03-24", "close": 0.2099925, "volume": 143840.0}, {"date": "2015-03-25", "close": 0.2379915, "volume": 8715.0}, {"date": "2015-03-26", "close": 0.2659905, "volume": 39685.0}, {"date": "2015-03-27", "close": 0.27999, "volume": 109779.0}, {"date": "2015-03-30", "close": 0.27999, "volume": 1786.0}, {"date": "2015-04-02", "close": 0.27999, "volume": 13715.0}, {"date": "2015-04-07", "close": 0.27999, "volume": 44073.0}, {"date": "2015-04-08", "close": 0.251991, "volume": 3572.0}, {"date": "2015-04-09", "close": 0.27999, "volume": 21084.0}, {"date": "2015-04-13", "close": 0.2379915, "volume": 9155.0}, {"date": "2015-04-15", "close": 0.251991, "volume": 27144.0}, {"date": "2015-04-16", "close": 0.2379915, "volume": 39287.0}, {"date": "2015-04-17", "close": 0.223992, "volume": 14929.0}, {"date": "2015-04-20", "close": 0.2379915, "volume": 58816.0}, {"date": "2015-04-21", "close": 0.2379915, "volume": 7143.0}, {"date": "2015-04-22", "close": 0.2099925, "volume": 37062.0}, {"date": "2015-04-23", "close": 0.2379915, "volume": 547.0}, {"date": "2015-04-27", "close": 0.2379915, "volume": 14286.0}, {"date": "2015-04-28", "close": 0.223992, "volume": 2738.0}, {"date": "2015-04-29", "close": 0.223992, "volume": 11433.0}, {"date": "2015-04-30", "close": 0.2379915, "volume": 3572.0}, {"date": "2015-05-01", "close": 0.2099925, "volume": 2973.0}, {"date": "2015-05-04", "close": 0.195993, "volume": 3872.0}, {"date": "2015-05-05", "close": 0.2099925, "volume": 18001.0}, {"date": "2015-05-06", "close": 0.223992, "volume": 4286.0}, {"date": "2015-05-07", "close": 0.223992, "volume": 17143.0}, {"date": "2015-05-13", "close": 0.223992, "volume": 7391.0}, {"date": "2015-05-14", "close": 0.223992, "volume": 14286.0}, {"date": "2015-05-15", "close": 0.2379915, "volume": 130576.0}, {"date": "2015-05-19", "close": 0.223992, "volume": 5193.0}, {"date": "2015-05-20", "close": 0.363987, "volume": 7675086.0}, {"date": "2015-05-21", "close": 0.2659905, "volume": 1340687.0}, {"date": "2015-05-22", "close": 0.2659905, "volume": 313284.0}, {"date": "2015-05-25", "close": 0.2659905, "volume": 105629.0}, {"date": "2015-05-26", "close": 0.27999, "volume": 50487.0}, {"date": "2015-05-27", "close": 0.251991, "volume": 117021.0}, {"date": "2015-05-28", "close": 0.27999, "volume": 247693.0}, {"date": "2015-05-29", "close": 0.27999, "volume": 41243.0}, {"date": "2015-06-01", "close": 0.2659905, "volume": 69976.0}, {"date": "2015-06-02", "close": 0.2659905, "volume": 215387.0}, {"date": "2015-06-03", "close": 0.2659905, "volume": 13572.0}, {"date": "2015-06-04", "close": 0.3219885, "volume": 330925.0}, {"date": "2015-06-05", "close": 0.307989, "volume": 46622.0}, {"date": "2015-06-09", "close": 0.307989, "volume": 21916.0}, {"date": "2015-06-10", "close": 0.27999, "volume": 20301.0}, {"date": "2015-06-11", "close": 0.2659905, "volume": 162580.0}, {"date": "2015-06-16", "close": 0.27999, "volume": 142450.0}, {"date": "2015-06-17", "close": 0.27999, "volume": 57910.0}, {"date": "2015-06-18", "close": 0.2659905, "volume": 63680.0}, {"date": "2015-06-19", "close": 0.27999, "volume": 20715.0}, {"date": "2015-06-22", "close": 0.2659905, "volume": 24649.0}, {"date": "2015-06-23", "close": 0.2939895, "volume": 16251.0}, {"date": "2015-06-24", "close": 0.27999, "volume": 90286.0}, {"date": "2015-06-25", "close": 0.27999, "volume": 75717.0}, {"date": "2015-06-26", "close": 0.307989, "volume": 22400.0}, {"date": "2015-06-29", "close": 0.2659905, "volume": 62399.0}, {"date": "2015-07-01", "close": 0.27999, "volume": 508.0}, {"date": "2015-07-02", "close": 0.307989, "volume": 21278.0}, {"date": "2015-07-03", "close": 0.335988, "volume": 131118.0}, {"date": "2015-07-06", "close": 0.3219885, "volume": 58816.0}, {"date": "2015-07-07", "close": 0.3779865, "volume": 259213.0}, {"date": "2015-07-08", "close": 0.363987, "volume": 165681.0}, {"date": "2015-07-09", "close": 0.363987, "volume": 57994.0}, {"date": "2015-07-10", "close": 0.419985, "volume": 474396.0}, {"date": "2015-07-13", "close": 0.3779865, "volume": 208719.0}, {"date": "2015-07-14", "close": 0.3779865, "volume": 227529.0}, {"date": "2015-07-15", "close": 0.363987, "volume": 108807.0}, {"date": "2015-07-16", "close": 0.447984, "volume": 212744.0}, {"date": "2015-07-17", "close": 0.475983, "volume": 1041798.0}, {"date": "2015-07-20", "close": 0.4339845, "volume": 383398.0}, {"date": "2015-07-21", "close": 0.4339845, "volume": 144724.0}, {"date": "2015-07-22", "close": 0.419985, "volume": 74937.0}, {"date": "2015-07-23", "close": 0.4619835, "volume": 134301.0}, {"date": "2015-07-24", "close": 0.4339845, "volume": 137520.0}, {"date": "2015-07-27", "close": 0.419985, "volume": 18323.0}, {"date": "2015-07-28", "close": 0.4059855, "volume": 294288.0}, {"date": "2015-07-29", "close": 0.3779865, "volume": 20530.0}, {"date": "2015-07-30", "close": 0.3779865, "volume": 126522.0}, {"date": "2015-07-31", "close": 0.391986, "volume": 49502.0}, {"date": "2015-08-03", "close": 0.3779865, "volume": 26175.0}, {"date": "2015-08-04", "close": 0.3219885, "volume": 98395.0}, {"date": "2015-08-05", "close": 0.3779865, "volume": 154863.0}, {"date": "2015-08-06", "close": 0.3499875, "volume": 66486.0}, {"date": "2015-08-07", "close": 0.3219885, "volume": 98376.0}, {"date": "2015-08-10", "close": 0.3499875, "volume": 3130.0}, {"date": "2015-08-12", "close": 0.3219885, "volume": 28080.0}, {"date": "2015-08-13", "close": 0.307989, "volume": 72145.0}, {"date": "2015-08-14", "close": 0.335988, "volume": 17036.0}, {"date": "2015-08-18", "close": 0.307989, "volume": 7959.0}, {"date": "2015-08-19", "close": 0.335988, "volume": 47674.0}, {"date": "2015-08-20", "close": 0.3219885, "volume": 17942.0}, {"date": "2015-08-21", "close": 0.3219885, "volume": 4361.0}, {"date": "2015-08-24", "close": 0.307989, "volume": 29683.0}, {"date": "2015-08-25", "close": 0.27999, "volume": 82324.0}, {"date": "2015-08-26", "close": 0.2939895, "volume": 14007.0}, {"date": "2015-08-27", "close": 0.2939895, "volume": 13841.0}, {"date": "2015-08-28", "close": 0.27999, "volume": 17929.0}, {"date": "2015-08-31", "close": 0.195993, "volume": 311749.0}, {"date": "2015-09-01", "close": 0.1819935, "volume": 37019.0}, {"date": "2015-09-02", "close": 0.1819935, "volume": 92696.0}, {"date": "2015-09-03", "close": 0.167994, "volume": 26162.0}, {"date": "2015-09-04", "close": 0.167994, "volume": 48930.0}, {"date": "2015-09-07", "close": 0.1819935, "volume": 25715.0}, {"date": "2015-09-08", "close": 0.167994, "volume": 93983.0}, {"date": "2015-09-09", "close": 0.1819935, "volume": 1686.0}, {"date": "2015-09-10", "close": 0.1819935, "volume": 1577.0}, {"date": "2015-09-14", "close": 0.1539945, "volume": 3076.0}, {"date": "2015-09-15", "close": 0.1539945, "volume": 85095.0}, {"date": "2015-09-17", "close": 0.167994, "volume": 32244.0}, {"date": "2015-09-18", "close": 0.167994, "volume": 4932.0}, {"date": "2015-09-21", "close": 0.195993, "volume": 34979.0}, {"date": "2015-09-22", "close": 0.195993, "volume": 8088.0}, {"date": "2015-09-30", "close": 0.195993, "volume": 10715.0}, {"date": "2015-10-01", "close": 0.139995, "volume": 90548.0}, {"date": "2015-10-02", "close": 0.139995, "volume": 14286.0}, {"date": "2015-10-05", "close": 0.139995, "volume": 104734.0}, {"date": "2015-10-06", "close": 0.139995, "volume": 66068.0}, {"date": "2015-10-09", "close": 0.139995, "volume": 13658.0}, {"date": "2015-10-12", "close": 0.1259955, "volume": 85872.0}, {"date": "2015-10-13", "close": 0.1819935, "volume": 129964.0}, {"date": "2015-10-14", "close": 0.167994, "volume": 25001.0}, {"date": "2015-10-15", "close": 0.167994, "volume": 29080.0}, {"date": "2015-10-16", "close": 0.167994, "volume": 52037.0}, {"date": "2015-10-19", "close": 0.167994, "volume": 67521.0}, {"date": "2015-10-20", "close": 0.167994, "volume": 4500.0}, {"date": "2015-10-21", "close": 0.1539945, "volume": 7107.0}, {"date": "2015-10-22", "close": 0.1539945, "volume": 7143.0}, {"date": "2015-10-23", "close": 0.1539945, "volume": 41294.0}, {"date": "2015-10-26", "close": 0.139995, "volume": 52443.0}, {"date": "2015-10-27", "close": 0.139995, "volume": 18572.0}, {"date": "2015-10-28", "close": 0.1539945, "volume": 29867.0}, {"date": "2015-10-30", "close": 0.139995, "volume": 37267.0}, {"date": "2015-11-02", "close": 0.139995, "volume": 20846.0}, {"date": "2015-11-03", "close": 0.139995, "volume": 3655.0}, {"date": "2015-11-04", "close": 0.1259955, "volume": 23387.0}, {"date": "2015-11-05", "close": 0.1259955, "volume": 4183.0}, {"date": "2015-11-06", "close": 0.1259955, "volume": 127482.0}, {"date": "2015-11-09", "close": 0.0979965, "volume": 56245.0}, {"date": "2015-11-10", "close": 0.0979965, "volume": 5725.0}, {"date": "2015-11-11", "close": 0.111996, "volume": 1223.0}, {"date": "2015-11-12", "close": 0.111996, "volume": 7143.0}, {"date": "2015-11-13", "close": 0.1259955, "volume": 37315.0}, {"date": "2015-11-16", "close": 0.139995, "volume": 40218.0}, {"date": "2015-11-17", "close": 0.1259955, "volume": 89890.0}, {"date": "2015-11-18", "close": 0.1819935, "volume": 76830.0}, {"date": "2015-11-19", "close": 0.1539945, "volume": 169816.0}, {"date": "2015-11-23", "close": 0.1539945, "volume": 3500.0}, {"date": "2015-11-24", "close": 0.139995, "volume": 20967.0}, {"date": "2015-11-25", "close": 0.1539945, "volume": 1223.0}, {"date": "2015-11-26", "close": 0.139995, "volume": 12510.0}, {"date": "2015-11-27", "close": 0.139995, "volume": 21820.0}, {"date": "2015-12-01", "close": 0.1259955, "volume": 7619.0}, {"date": "2015-12-02", "close": 0.1259955, "volume": 7143.0}, {"date": "2015-12-03", "close": 0.1259955, "volume": 46312.0}, {"date": "2015-12-04", "close": 0.0979965, "volume": 71431.0}, {"date": "2015-12-08", "close": 0.139995, "volume": 657303.0}, {"date": "2015-12-09", "close": 0.139995, "volume": 161167.0}, {"date": "2015-12-10", "close": 0.1259955, "volume": 27214.0}, {"date": "2015-12-11", "close": 0.1259955, "volume": 9256.0}, {"date": "2015-12-14", "close": 0.111996, "volume": 98228.0}, {"date": "2015-12-15", "close": 0.111996, "volume": 1223.0}, {"date": "2015-12-16", "close": 0.0979965, "volume": 87083.0}, {"date": "2015-12-17", "close": 0.111996, "volume": 136554.0}, {"date": "2015-12-18", "close": 0.0979965, "volume": 48129.0}, {"date": "2015-12-21", "close": 0.0979965, "volume": 6337.0}, {"date": "2015-12-22", "close": 0.083997, "volume": 76788.0}, {"date": "2015-12-30", "close": 0.083997, "volume": 150005.0}, {"date": "2016-01-04", "close": 0.083997, "volume": 27554.0}, {"date": "2016-01-05", "close": 0.083997, "volume": 2995.0}, {"date": "2016-01-08", "close": 0.083997, "volume": 136392.0}, {"date": "2016-01-12", "close": 0.083997, "volume": 18872.0}, {"date": "2016-01-18", "close": 0.083997, "volume": 142862.0}, {"date": "2016-01-22", "close": 0.083997, "volume": 16643.0}, {"date": "2016-01-27", "close": 0.0979965, "volume": 17858.0}, {"date": "2016-01-28", "close": 0.0979965, "volume": 10986.0}, {"date": "2016-01-29", "close": 0.0979965, "volume": 25789.0}, {"date": "2016-02-03", "close": 0.139995, "volume": 1094962.0}, {"date": "2016-02-04", "close": 0.139995, "volume": 168386.0}, {"date": "2016-02-05", "close": 0.139995, "volume": 33944.0}, {"date": "2016-02-08", "close": 0.139995, "volume": 31740.0}, {"date": "2016-02-09", "close": 0.139995, "volume": 11020.0}, {"date": "2016-02-10", "close": 0.139995, "volume": 126426.0}, {"date": "2016-02-11", "close": 0.139995, "volume": 10715.0}, {"date": "2016-02-12", "close": 0.1539945, "volume": 85696.0}, {"date": "2016-02-15", "close": 0.1539945, "volume": 607279.0}, {"date": "2016-02-16", "close": 0.167994, "volume": 140038.0}, {"date": "2016-02-17", "close": 0.1539945, "volume": 298724.0}, {"date": "2016-02-18", "close": 0.1539945, "volume": 54061.0}, {"date": "2016-02-19", "close": 0.1539945, "volume": 162441.0}, {"date": "2016-02-22", "close": 0.1539945, "volume": 244244.0}, {"date": "2016-02-23", "close": 0.1539945, "volume": 4500.0}, {"date": "2016-02-24", "close": 0.139995, "volume": 297227.0}, {"date": "2016-02-25", "close": 0.1259955, "volume": 154194.0}, {"date": "2016-02-29", "close": 0.1259955, "volume": 27745.0}, {"date": "2016-03-01", "close": 0.1259955, "volume": 96700.0}, {"date": "2016-03-02", "close": 0.1259955, "volume": 116800.0}, {"date": "2016-03-03", "close": 0.139995, "volume": 73033.0}, {"date": "2016-03-04", "close": 0.1259955, "volume": 57119.0}, {"date": "2016-03-08", "close": 0.1259955, "volume": 43176.0}, {"date": "2016-03-09", "close": 0.1259955, "volume": 95003.0}, {"date": "2016-03-10", "close": 0.1259955, "volume": 79044.0}, {"date": "2016-03-14", "close": 0.111996, "volume": 191435.0}, {"date": "2016-03-15", "close": 0.111996, "volume": 176560.0}, {"date": "2016-03-22", "close": 0.1259955, "volume": 143577.0}, {"date": "2016-03-23", "close": 0.139995, "volume": 14405.0}, {"date": "2016-03-24", "close": 0.139995, "volume": 8929.0}, {"date": "2016-03-29", "close": 0.1259955, "volume": 179461.0}, {"date": "2016-03-30", "close": 0.1259955, "volume": 106263.0}, {"date": "2016-03-31", "close": 0.1259955, "volume": 450345.0}, {"date": "2016-04-01", "close": 0.139995, "volume": 1419645.0}, {"date": "2016-04-04", "close": 0.1539945, "volume": 561950.0}, {"date": "2016-04-05", "close": 0.139995, "volume": 182290.0}, {"date": "2016-04-06", "close": 0.139995, "volume": 74646.0}, {"date": "2016-04-07", "close": 0.139995, "volume": 321440.0}, {"date": "2016-04-08", "close": 0.1539945, "volume": 288121.0}, {"date": "2016-04-11", "close": 0.167994, "volume": 582761.0}, {"date": "2016-04-12", "close": 0.1819935, "volume": 419969.0}, {"date": "2016-04-13", "close": 0.167994, "volume": 204279.0}, {"date": "2016-04-14", "close": 0.1539945, "volume": 53963.0}, {"date": "2016-04-15", "close": 0.167994, "volume": 97185.0}, {"date": "2016-04-18", "close": 0.1539945, "volume": 181369.0}, {"date": "2016-04-19", "close": 0.1539945, "volume": 164648.0}, {"date": "2016-04-20", "close": 0.1819935, "volume": 258833.0}, {"date": "2016-04-21", "close": 0.223992, "volume": 617669.0}, {"date": "2016-04-22", "close": 0.167994, "volume": 641112.0}, {"date": "2016-04-26", "close": 0.167994, "volume": 157960.0}, {"date": "2016-04-27", "close": 0.167994, "volume": 18641.0}, {"date": "2016-04-28", "close": 0.195993, "volume": 619154.0}, {"date": "2016-04-29", "close": 0.195993, "volume": 169749.0}, {"date": "2016-05-02", "close": 0.2099925, "volume": 326163.0}, {"date": "2016-05-03", "close": 0.2379915, "volume": 693238.0}, {"date": "2016-05-04", "close": 0.223992, "volume": 216227.0}, {"date": "2016-05-05", "close": 0.2659905, "volume": 211174.0}, {"date": "2016-05-06", "close": 0.2379915, "volume": 179697.0}, {"date": "2016-05-09", "close": 0.251991, "volume": 162652.0}, {"date": "2016-05-10", "close": 0.223992, "volume": 200238.0}, {"date": "2016-05-11", "close": 0.223992, "volume": 109033.0}, {"date": "2016-05-12", "close": 0.27999, "volume": 509926.0}, {"date": "2016-05-13", "close": 0.27999, "volume": 479246.0}, {"date": "2016-05-16", "close": 0.2379915, "volume": 515466.0}, {"date": "2016-05-17", "close": 0.251991, "volume": 173330.0}, {"date": "2016-05-18", "close": 0.2379915, "volume": 158554.0}, {"date": "2016-05-19", "close": 0.2379915, "volume": 141345.0}, {"date": "2016-05-20", "close": 0.223992, "volume": 108754.0}, {"date": "2016-05-23", "close": 0.2099925, "volume": 173685.0}, {"date": "2016-05-24", "close": 0.2099925, "volume": 216145.0}, {"date": "2016-05-25", "close": 0.2099925, "volume": 249097.0}, {"date": "2016-05-26", "close": 0.2099925, "volume": 128590.0}, {"date": "2016-05-27", "close": 0.223992, "volume": 97718.0}, {"date": "2016-05-30", "close": 0.2099925, "volume": 119576.0}, {"date": "2016-05-31", "close": 0.195993, "volume": 24727.0}, {"date": "2016-06-01", "close": 0.2099925, "volume": 93319.0}, {"date": "2016-06-02", "close": 0.2099925, "volume": 7143.0}, {"date": "2016-06-03", "close": 0.2099925, "volume": 167663.0}, {"date": "2016-06-06", "close": 0.2099925, "volume": 191831.0}, {"date": "2016-06-07", "close": 0.2379915, "volume": 675050.0}, {"date": "2016-06-08", "close": 0.223992, "volume": 207683.0}, {"date": "2016-06-09", "close": 0.223992, "volume": 47343.0}, {"date": "2016-06-10", "close": 0.223992, "volume": 48946.0}, {"date": "2016-06-14", "close": 0.2099925, "volume": 146720.0}, {"date": "2016-06-15", "close": 0.2099925, "volume": 23524.0}, {"date": "2016-06-17", "close": 0.2099925, "volume": 50827.0}, {"date": "2016-06-20", "close": 0.195993, "volume": 108861.0}, {"date": "2016-06-21", "close": 0.195993, "volume": 134190.0}, {"date": "2016-06-22", "close": 0.195993, "volume": 85872.0}, {"date": "2016-06-23", "close": 0.1819935, "volume": 433829.0}, {"date": "2016-06-24", "close": 0.1819935, "volume": 319852.0}, {"date": "2016-06-27", "close": 0.195993, "volume": 196412.0}, {"date": "2016-06-28", "close": 0.2099925, "volume": 50234.0}, {"date": "2016-06-29", "close": 0.27999, "volume": 754229.0}, {"date": "2016-06-30", "close": 0.3219885, "volume": 456176.0}, {"date": "2016-07-01", "close": 0.27999, "volume": 311159.0}, {"date": "2016-07-04", "close": 0.2659905, "volume": 144134.0}, {"date": "2016-07-05", "close": 0.27999, "volume": 267054.0}, {"date": "2016-07-06", "close": 0.2659905, "volume": 293798.0}, {"date": "2016-07-07", "close": 0.251991, "volume": 34291.0}, {"date": "2016-07-08", "close": 0.251991, "volume": 124388.0}, {"date": "2016-07-11", "close": 0.2659905, "volume": 51324.0}, {"date": "2016-07-12", "close": 0.251991, "volume": 117290.0}, {"date": "2016-07-13", "close": 0.251991, "volume": 15715.0}, {"date": "2016-07-14", "close": 0.2659905, "volume": 39286.0}, {"date": "2016-07-15", "close": 0.251991, "volume": 35716.0}, {"date": "2016-07-18", "close": 0.251991, "volume": 314027.0}, {"date": "2016-07-19", "close": 0.251991, "volume": 263413.0}, {"date": "2016-07-20", "close": 0.2659905, "volume": 142505.0}, {"date": "2016-07-21", "close": 0.3219885, "volume": 807702.0}, {"date": "2016-07-22", "close": 0.307989, "volume": 201933.0}, {"date": "2016-07-25", "close": 0.27999, "volume": 134717.0}, {"date": "2016-07-26", "close": 0.27999, "volume": 20059.0}, {"date": "2016-07-27", "close": 0.251991, "volume": 191811.0}, {"date": "2016-07-28", "close": 0.251991, "volume": 38612.0}, {"date": "2016-07-29", "close": 0.251991, "volume": 33243.0}, {"date": "2016-08-01", "close": 0.1819935, "volume": 623690.0}, {"date": "2016-08-02", "close": 0.1819935, "volume": 367313.0}, {"date": "2016-08-03", "close": 0.195993, "volume": 229014.0}, {"date": "2016-08-04", "close": 0.195993, "volume": 292801.0}, {"date": "2016-08-05", "close": 0.1819935, "volume": 206293.0}, {"date": "2016-08-08", "close": 0.1819935, "volume": 54288.0}, {"date": "2016-08-09", "close": 0.1819935, "volume": 192815.0}, {"date": "2016-08-10", "close": 0.1819935, "volume": 89743.0}, {"date": "2016-08-11", "close": 0.1819935, "volume": 17858.0}, {"date": "2016-08-12", "close": 0.167994, "volume": 190637.0}, {"date": "2016-08-15", "close": 0.1539945, "volume": 449972.0}, {"date": "2016-08-16", "close": 0.1539945, "volume": 258547.0}, {"date": "2016-08-17", "close": 0.167994, "volume": 276205.0}, {"date": "2016-08-18", "close": 0.167994, "volume": 198820.0}, {"date": "2016-08-19", "close": 0.167994, "volume": 115212.0}, {"date": "2016-08-22", "close": 0.167994, "volume": 42254.0}, {"date": "2016-08-24", "close": 0.139995, "volume": 312154.0}, {"date": "2016-08-25", "close": 0.1539945, "volume": 92816.0}, {"date": "2016-08-26", "close": 0.1539945, "volume": 42859.0}, {"date": "2016-08-29", "close": 0.1539945, "volume": 4546.0}, {"date": "2016-09-01", "close": 0.139995, "volume": 221325.0}, {"date": "2016-09-02", "close": 0.1539945, "volume": 243881.0}, {"date": "2016-09-05", "close": 0.1539945, "volume": 71129.0}, {"date": "2016-09-06", "close": 0.1539945, "volume": 34358.0}, {"date": "2016-09-07", "close": 0.139995, "volume": 23931.0}, {"date": "2016-09-08", "close": 0.139995, "volume": 344754.0}, {"date": "2016-09-09", "close": 0.1539945, "volume": 280413.0}, {"date": "2016-09-12", "close": 0.1539945, "volume": 178578.0}, {"date": "2016-09-13", "close": 0.1539945, "volume": 71431.0}, {"date": "2016-09-14", "close": 0.167994, "volume": 39287.0}, {"date": "2016-09-15", "close": 0.167994, "volume": 251341.0}, {"date": "2016-09-16", "close": 0.167994, "volume": 104140.0}, {"date": "2016-09-19", "close": 0.1819935, "volume": 71431.0}, {"date": "2016-09-20", "close": 0.1819935, "volume": 162694.0}, {"date": "2016-09-21", "close": 0.167994, "volume": 80203.0}, {"date": "2016-09-22", "close": 0.167994, "volume": 3572.0}, {"date": "2016-09-26", "close": 0.167994, "volume": 8482.0}, {"date": "2016-09-27", "close": 0.1539945, "volume": 231939.0}, {"date": "2016-09-30", "close": 0.167994, "volume": 16596.0}, {"date": "2016-10-03", "close": 0.1819935, "volume": 1825688.0}, {"date": "2016-10-04", "close": 0.1819935, "volume": 247025.0}, {"date": "2016-10-05", "close": 0.1819935, "volume": 52620.0}, {"date": "2016-10-06", "close": 0.195993, "volume": 166149.0}, {"date": "2016-10-11", "close": 0.167994, "volume": 99045.0}, {"date": "2016-10-12", "close": 0.1819935, "volume": 89658.0}, {"date": "2016-10-17", "close": 0.1539945, "volume": 421760.0}, {"date": "2016-10-18", "close": 0.1539945, "volume": 54471.0}, {"date": "2016-10-19", "close": 0.167994, "volume": 6834.0}, {"date": "2016-10-21", "close": 0.167994, "volume": 112194.0}, {"date": "2016-10-24", "close": 0.167994, "volume": 119781.0}, {"date": "2016-10-25", "close": 0.167994, "volume": 44582.0}, {"date": "2016-10-26", "close": 0.167994, "volume": 1848.0}, {"date": "2016-10-27", "close": 0.167994, "volume": 1724.0}, {"date": "2016-10-31", "close": 0.167994, "volume": 21429.0}, {"date": "2016-11-01", "close": 0.167994, "volume": 26644.0}, {"date": "2016-11-02", "close": 0.167994, "volume": 25001.0}, {"date": "2016-11-04", "close": 0.167994, "volume": 21429.0}, {"date": "2016-11-07", "close": 0.1539945, "volume": 7415.0}, {"date": "2016-11-08", "close": 0.167994, "volume": 91399.0}, {"date": "2016-11-09", "close": 0.139995, "volume": 17858.0}, {"date": "2016-11-10", "close": 0.1539945, "volume": 23848.0}, {"date": "2016-11-11", "close": 0.1539945, "volume": 1153.0}, {"date": "2016-11-14", "close": 0.1539945, "volume": 20455.0}, {"date": "2016-11-15", "close": 0.1539945, "volume": 12726.0}, {"date": "2016-11-16", "close": 0.1259955, "volume": 436124.0}, {"date": "2016-11-17", "close": 0.1259955, "volume": 147002.0}, {"date": "2016-11-18", "close": 0.1259955, "volume": 42266.0}, {"date": "2016-11-21", "close": 0.139995, "volume": 12655.0}, {"date": "2016-11-23", "close": 0.111996, "volume": 327470.0}, {"date": "2016-11-24", "close": 0.111996, "volume": 3276.0}, {"date": "2016-11-29", "close": 0.111996, "volume": 194381.0}, {"date": "2016-11-30", "close": 0.111996, "volume": 25072.0}, {"date": "2016-12-01", "close": 0.1259955, "volume": 21429.0}, {"date": "2016-12-02", "close": 0.111996, "volume": 75116.0}, {"date": "2016-12-05", "close": 0.111996, "volume": 107658.0}, {"date": "2016-12-06", "close": 0.0979965, "volume": 90814.0}, {"date": "2016-12-07", "close": 0.0979965, "volume": 50360.0}, {"date": "2016-12-08", "close": 0.0979965, "volume": 71431.0}, {"date": "2016-12-12", "close": 0.0979965, "volume": 1224.0}, {"date": "2016-12-13", "close": 0.083997, "volume": 438355.0}, {"date": "2016-12-14", "close": 0.083997, "volume": 62374.0}, {"date": "2016-12-15", "close": 0.083997, "volume": 124025.0}, {"date": "2016-12-16", "close": 0.083997, "volume": 210181.0}, {"date": "2016-12-20", "close": 0.0979965, "volume": 12858.0}, {"date": "2016-12-21", "close": 0.0979965, "volume": 25560.0}, {"date": "2016-12-22", "close": 0.083997, "volume": 64572.0}, {"date": "2016-12-23", "close": 0.0979965, "volume": 7427.0}, {"date": "2016-12-29", "close": 0.111996, "volume": 66199.0}, {"date": "2016-12-30", "close": 0.111996, "volume": 3160.0}, {"date": "2017-01-06", "close": 0.0979965, "volume": 56708.0}, {"date": "2017-01-09", "close": 0.111996, "volume": 71431.0}, {"date": "2017-01-10", "close": 0.111996, "volume": 115058.0}, {"date": "2017-01-11", "close": 0.111996, "volume": 31747.0}, {"date": "2017-01-12", "close": 0.1259955, "volume": 65735.0}, {"date": "2017-01-13", "close": 0.1259955, "volume": 64953.0}, {"date": "2017-01-16", "close": 0.111996, "volume": 71.0}, {"date": "2017-01-17", "close": 0.111996, "volume": 10715.0}, {"date": "2017-01-19", "close": 0.111996, "volume": 5643.0}, {"date": "2017-01-23", "close": 0.0979965, "volume": 80646.0}, {"date": "2017-02-01", "close": 0.111996, "volume": 691307.0}, {"date": "2017-02-02", "close": 0.1259955, "volume": 267293.0}, {"date": "2017-02-03", "close": 0.139995, "volume": 331704.0}, {"date": "2017-02-06", "close": 0.139995, "volume": 81186.0}, {"date": "2017-02-07", "close": 0.139995, "volume": 21604.0}, {"date": "2017-02-08", "close": 0.139995, "volume": 244310.0}, {"date": "2017-02-09", "close": 0.139995, "volume": 160728.0}, {"date": "2017-02-10", "close": 0.1539945, "volume": 74062.0}, {"date": "2017-02-13", "close": 0.167994, "volume": 274417.0}, {"date": "2017-02-14", "close": 0.1819935, "volume": 117299.0}, {"date": "2017-02-15", "close": 0.195993, "volume": 382545.0}, {"date": "2017-02-16", "close": 0.1819935, "volume": 71431.0}, {"date": "2017-02-17", "close": 0.167994, "volume": 77860.0}, {"date": "2017-02-20", "close": 0.167994, "volume": 6506.0}, {"date": "2017-02-22", "close": 0.167994, "volume": 80429.0}, {"date": "2017-02-24", "close": 0.1819935, "volume": 55305.0}, {"date": "2017-02-27", "close": 0.2099925, "volume": 160698.0}, {"date": "2017-02-28", "close": 0.2099925, "volume": 317279.0}, {"date": "2017-03-01", "close": 0.195993, "volume": 31011.0}, {"date": "2017-03-02", "close": 0.195993, "volume": 67390.0}, {"date": "2017-03-03", "close": 0.223992, "volume": 56519.0}, {"date": "2017-03-06", "close": 0.195993, "volume": 72028.0}, {"date": "2017-03-07", "close": 0.2099925, "volume": 27550.0}, {"date": "2017-03-08", "close": 0.195993, "volume": 82146.0}, {"date": "2017-03-09", "close": 0.167994, "volume": 71431.0}, {"date": "2017-03-10", "close": 0.195993, "volume": 52156.0}, {"date": "2017-03-13", "close": 0.167994, "volume": 12858.0}, {"date": "2017-03-15", "close": 0.167994, "volume": 2500.0}, {"date": "2017-03-16", "close": 0.167994, "volume": 79443.0}, {"date": "2017-03-22", "close": 0.167994, "volume": 32732.0}, {"date": "2017-03-23", "close": 0.139995, "volume": 85918.0}, {"date": "2017-03-24", "close": 0.139995, "volume": 35455.0}, {"date": "2017-03-27", "close": 0.1539945, "volume": 21429.0}, {"date": "2017-03-28", "close": 0.1539945, "volume": 16632.0}, {"date": "2017-03-29", "close": 0.139995, "volume": 38215.0}, {"date": "2017-04-03", "close": 0.139995, "volume": 8540.0}, {"date": "2017-04-04", "close": 0.139995, "volume": 41423.0}, {"date": "2017-04-05", "close": 0.139995, "volume": 147148.0}, {"date": "2017-04-06", "close": 0.139995, "volume": 112694.0}, {"date": "2017-04-10", "close": 0.139995, "volume": 278952.0}, {"date": "2017-04-11", "close": 0.167994, "volume": 476482.0}, {"date": "2017-04-12", "close": 0.167994, "volume": 59627.0}, {"date": "2017-04-13", "close": 0.1539945, "volume": 261785.0}, {"date": "2017-04-18", "close": 0.1539945, "volume": 142536.0}, {"date": "2017-04-19", "close": 0.1539945, "volume": 26932.0}, {"date": "2017-04-20", "close": 0.1539945, "volume": 45357.0}, {"date": "2017-04-21", "close": 0.167994, "volume": 9994.0}, {"date": "2017-04-24", "close": 0.167994, "volume": 71431.0}, {"date": "2017-04-26", "close": 0.139995, "volume": 32144.0}, {"date": "2017-04-27", "close": 0.1539945, "volume": 25878.0}, {"date": "2017-04-28", "close": 0.167994, "volume": 4286.0}, {"date": "2017-05-01", "close": 0.139995, "volume": 60613.0}, {"date": "2017-05-02", "close": 0.139995, "volume": 69079.0}, {"date": "2017-05-03", "close": 0.1539945, "volume": 21429.0}, {"date": "2017-05-04", "close": 0.1539945, "volume": 48245.0}, {"date": "2017-05-05", "close": 0.1539945, "volume": 19013.0}, {"date": "2017-05-08", "close": 0.1539945, "volume": 41538.0}, {"date": "2017-05-09", "close": 0.167994, "volume": 91700.0}, {"date": "2017-05-10", "close": 0.167994, "volume": 128131.0}, {"date": "2017-05-11", "close": 0.195993, "volume": 80959.0}, {"date": "2017-05-12", "close": 0.1819935, "volume": 758734.0}, {"date": "2017-05-15", "close": 0.1819935, "volume": 51573.0}, {"date": "2017-05-16", "close": 0.1819935, "volume": 68928.0}, {"date": "2017-05-17", "close": 0.1539945, "volume": 131664.0}, {"date": "2017-05-18", "close": 0.1539945, "volume": 82146.0}, {"date": "2017-05-19", "close": 0.167994, "volume": 15715.0}, {"date": "2017-05-23", "close": 0.1539945, "volume": 87020.0}, {"date": "2017-05-24", "close": 0.1539945, "volume": 21237.0}, {"date": "2017-05-25", "close": 0.1819935, "volume": 87797.0}, {"date": "2017-05-26", "close": 0.167994, "volume": 224861.0}, {"date": "2017-05-29", "close": 0.1819935, "volume": 76484.0}, {"date": "2017-05-30", "close": 0.167994, "volume": 448826.0}, {"date": "2017-05-31", "close": 0.1819935, "volume": 12406.0}, {"date": "2017-06-01", "close": 0.167994, "volume": 76431.0}, {"date": "2017-06-02", "close": 0.167994, "volume": 357.0}, {"date": "2017-06-05", "close": 0.167994, "volume": 23215.0}, {"date": "2017-06-06", "close": 0.1819935, "volume": 8929.0}, {"date": "2017-06-07", "close": 0.167994, "volume": 147362.0}, {"date": "2017-06-09", "close": 0.167994, "volume": 53098.0}, {"date": "2017-06-13", "close": 0.167994, "volume": 7143.0}, {"date": "2017-06-14", "close": 0.1539945, "volume": 10319.0}, {"date": "2017-06-15", "close": 0.139995, "volume": 232089.0}, {"date": "2017-06-16", "close": 0.139995, "volume": 19586.0}, {"date": "2017-06-19", "close": 0.1539945, "volume": 28572.0}, {"date": "2017-06-20", "close": 0.1539945, "volume": 341971.0}, {"date": "2017-06-21", "close": 0.1539945, "volume": 449049.0}, {"date": "2017-06-22", "close": 0.1539945, "volume": 75646.0}, {"date": "2017-06-23", "close": 0.1539945, "volume": 21370.0}, {"date": "2017-06-26", "close": 0.1539945, "volume": 68721.0}, {"date": "2017-06-27", "close": 0.1539945, "volume": 7857.0}, {"date": "2017-06-29", "close": 0.139995, "volume": 49681.0}, {"date": "2017-06-30", "close": 0.1539945, "volume": 83784.0}, {"date": "2017-07-04", "close": 0.1539945, "volume": 21429.0}, {"date": "2017-07-05", "close": 0.1539945, "volume": 17858.0}, {"date": "2017-07-07", "close": 0.139995, "volume": 107415.0}, {"date": "2017-07-12", "close": 0.139995, "volume": 35716.0}, {"date": "2017-07-14", "close": 0.139995, "volume": 35716.0}, {"date": "2017-07-19", "close": 0.139995, "volume": 66899.0}, {"date": "2017-07-20", "close": 0.139995, "volume": 102669.0}, {"date": "2017-07-24", "close": 0.1259955, "volume": 71431.0}, {"date": "2017-07-25", "close": 0.1259955, "volume": 56431.0}, {"date": "2017-07-26", "close": 0.111996, "volume": 23939.0}, {"date": "2017-07-27", "close": 0.111996, "volume": 181745.0}, {"date": "2017-07-28", "close": 0.1259955, "volume": 127356.0}, {"date": "2017-07-31", "close": 0.139995, "volume": 139714.0}, {"date": "2017-08-01", "close": 0.1539945, "volume": 191337.0}, {"date": "2017-08-02", "close": 0.167994, "volume": 461868.0}, {"date": "2017-08-03", "close": 0.1539945, "volume": 660071.0}, {"date": "2017-08-04", "close": 0.167994, "volume": 231403.0}, {"date": "2017-08-07", "close": 0.167994, "volume": 176858.0}, {"date": "2017-08-08", "close": 0.167994, "volume": 125796.0}, {"date": "2017-08-09", "close": 0.167994, "volume": 65659.0}, {"date": "2017-08-10", "close": 0.195993, "volume": 898648.0}, {"date": "2017-08-11", "close": 0.195993, "volume": 348762.0}, {"date": "2017-08-14", "close": 0.195993, "volume": 52867.0}, {"date": "2017-08-15", "close": 0.195993, "volume": 87575.0}, {"date": "2017-08-16", "close": 0.195993, "volume": 115452.0}, {"date": "2017-08-17", "close": 0.195993, "volume": 203132.0}, {"date": "2017-08-18", "close": 0.223992, "volume": 659530.0}, {"date": "2017-08-21", "close": 0.251991, "volume": 372127.0}, {"date": "2017-08-22", "close": 0.27999, "volume": 1318128.0}, {"date": "2017-08-23", "close": 0.27999, "volume": 1264586.0}, {"date": "2017-08-24", "close": 0.2379915, "volume": 452744.0}, {"date": "2017-08-25", "close": 0.251991, "volume": 588189.0}, {"date": "2017-08-28", "close": 0.2379915, "volume": 242089.0}, {"date": "2017-08-29", "close": 0.251991, "volume": 160683.0}, {"date": "2017-08-30", "close": 0.3219885, "volume": 1115617.0}, {"date": "2017-08-31", "close": 0.2939895, "volume": 503151.0}, {"date": "2017-09-01", "close": 0.27999, "volume": 412176.0}, {"date": "2017-09-04", "close": 0.307989, "volume": 17858.0}, {"date": "2017-09-05", "close": 0.2939895, "volume": 424907.0}, {"date": "2017-09-06", "close": 0.27999, "volume": 205817.0}, {"date": "2017-09-07", "close": 0.2939895, "volume": 154272.0}, {"date": "2017-09-08", "close": 0.335988, "volume": 948379.0}, {"date": "2017-09-11", "close": 0.3219885, "volume": 606667.0}, {"date": "2017-09-12", "close": 0.2939895, "volume": 158100.0}, {"date": "2017-09-13", "close": 0.307989, "volume": 388729.0}, {"date": "2017-09-14", "close": 0.3219885, "volume": 55605.0}, {"date": "2017-09-15", "close": 0.335988, "volume": 90012.0}, {"date": "2017-09-18", "close": 0.335988, "volume": 121691.0}, {"date": "2017-09-19", "close": 0.3219885, "volume": 649103.0}, {"date": "2017-09-20", "close": 0.307989, "volume": 55815.0}, {"date": "2017-09-21", "close": 0.27999, "volume": 244628.0}, {"date": "2017-09-22", "close": 0.27999, "volume": 14424.0}, {"date": "2017-09-25", "close": 0.2659905, "volume": 280929.0}, {"date": "2017-09-26", "close": 0.2379915, "volume": 112711.0}, {"date": "2017-09-27", "close": 0.2379915, "volume": 275602.0}, {"date": "2017-09-28", "close": 0.223992, "volume": 234852.0}, {"date": "2017-09-29", "close": 0.2379915, "volume": 89341.0}, {"date": "2017-10-02", "close": 0.251991, "volume": 201475.0}, {"date": "2017-10-03", "close": 0.251991, "volume": 141311.0}, {"date": "2017-10-04", "close": 0.2939895, "volume": 132862.0}, {"date": "2017-10-05", "close": 0.27999, "volume": 134466.0}, {"date": "2017-10-06", "close": 0.3219885, "volume": 275731.0}, {"date": "2017-10-09", "close": 0.307989, "volume": 259858.0}, {"date": "2017-10-10", "close": 0.3219885, "volume": 74360.0}, {"date": "2017-10-11", "close": 0.307989, "volume": 10370.0}, {"date": "2017-10-12", "close": 0.2939895, "volume": 17858.0}, {"date": "2017-10-13", "close": 0.307989, "volume": 103835.0}, {"date": "2017-10-16", "close": 0.27999, "volume": 41073.0}, {"date": "2017-10-17", "close": 0.27999, "volume": 97989.0}, {"date": "2017-10-18", "close": 0.251991, "volume": 64335.0}, {"date": "2017-10-19", "close": 0.2659905, "volume": 50229.0}, {"date": "2017-10-20", "close": 0.223992, "volume": 59439.0}, {"date": "2017-10-23", "close": 0.2379915, "volume": 116901.0}, {"date": "2017-10-24", "close": 0.2379915, "volume": 70039.0}, {"date": "2017-10-25", "close": 0.2379915, "volume": 95818.0}, {"date": "2017-10-26", "close": 0.2379915, "volume": 39287.0}, {"date": "2017-10-27", "close": 0.223992, "volume": 97557.0}, {"date": "2017-10-30", "close": 0.2379915, "volume": 90269.0}, {"date": "2017-10-31", "close": 0.223992, "volume": 125289.0}, {"date": "2017-11-01", "close": 0.2099925, "volume": 335280.0}, {"date": "2017-11-02", "close": 0.223992, "volume": 7951.0}, {"date": "2017-11-03", "close": 0.2099925, "volume": 54924.0}, {"date": "2017-11-06", "close": 0.223992, "volume": 66484.0}, {"date": "2017-11-07", "close": 0.2379915, "volume": 211321.0}, {"date": "2017-11-08", "close": 0.2659905, "volume": 182410.0}, {"date": "2017-11-09", "close": 0.2379915, "volume": 39090.0}, {"date": "2017-11-10", "close": 0.2659905, "volume": 243801.0}, {"date": "2017-11-13", "close": 0.27999, "volume": 577652.0}, {"date": "2017-11-14", "close": 0.2379915, "volume": 441340.0}, {"date": "2017-11-15", "close": 0.2379915, "volume": 68920.0}, {"date": "2017-11-16", "close": 0.2379915, "volume": 231767.0}, {"date": "2017-11-17", "close": 0.2379915, "volume": 66527.0}, {"date": "2017-11-20", "close": 0.2379915, "volume": 38621.0}, {"date": "2017-11-21", "close": 0.223992, "volume": 202484.0}, {"date": "2017-11-22", "close": 0.223992, "volume": 72367.0}, {"date": "2017-11-23", "close": 0.223992, "volume": 18214.0}, {"date": "2017-11-24", "close": 0.223992, "volume": 72379.0}, {"date": "2017-11-27", "close": 0.223992, "volume": 10360.0}, {"date": "2017-11-28", "close": 0.223992, "volume": 24053.0}, {"date": "2017-11-29", "close": 0.223992, "volume": 43973.0}, {"date": "2017-11-30", "close": 0.223992, "volume": 19609.0}, {"date": "2017-12-01", "close": 0.2099925, "volume": 21821.0}, {"date": "2017-12-04", "close": 0.2099925, "volume": 15269.0}, {"date": "2017-12-05", "close": 0.2099925, "volume": 152264.0}, {"date": "2017-12-06", "close": 0.195993, "volume": 24369.0}, {"date": "2017-12-11", "close": 0.2099925, "volume": 155810.0}, {"date": "2017-12-13", "close": 0.195993, "volume": 122070.0}, {"date": "2017-12-14", "close": 0.195993, "volume": 1214.0}, {"date": "2017-12-15", "close": 0.1819935, "volume": 33674.0}, {"date": "2017-12-18", "close": 0.1819935, "volume": 13463.0}, {"date": "2017-12-19", "close": 0.195993, "volume": 67885.0}, {"date": "2017-12-20", "close": 0.195993, "volume": 4332.0}, {"date": "2017-12-27", "close": 0.195993, "volume": 2341.0}, {"date": "2017-12-28", "close": 0.2099925, "volume": 25001.0}, {"date": "2018-01-02", "close": 0.195993, "volume": 225518.0}, {"date": "2018-01-03", "close": 0.2099925, "volume": 181569.0}, {"date": "2018-01-04", "close": 0.2099925, "volume": 138684.0}, {"date": "2018-01-05", "close": 0.2099925, "volume": 1857.0}, {"date": "2018-01-08", "close": 0.195993, "volume": 65035.0}, {"date": "2018-01-09", "close": 0.195993, "volume": 2143.0}, {"date": "2018-01-10", "close": 0.2099925, "volume": 91011.0}, {"date": "2018-01-11", "close": 0.2099925, "volume": 148791.0}, {"date": "2018-01-12", "close": 0.2659905, "volume": 1193916.0}, {"date": "2018-01-15", "close": 0.27999, "volume": 732184.0}, {"date": "2018-01-16", "close": 0.2659905, "volume": 245487.0}, {"date": "2018-01-17", "close": 0.2379915, "volume": 125899.0}, {"date": "2018-01-18", "close": 0.2659905, "volume": 544441.0}, {"date": "2018-01-19", "close": 0.2659905, "volume": 178366.0}, {"date": "2018-01-22", "close": 0.27999, "volume": 171084.0}, {"date": "2018-01-23", "close": 0.27999, "volume": 180902.0}, {"date": "2018-01-24", "close": 0.3219885, "volume": 559652.0}, {"date": "2018-01-25", "close": 0.2939895, "volume": 669704.0}, {"date": "2018-01-29", "close": 0.27999, "volume": 464600.0}, {"date": "2018-01-30", "close": 0.27999, "volume": 173297.0}, {"date": "2018-01-31", "close": 0.2659905, "volume": 340118.0}, {"date": "2018-02-01", "close": 0.251991, "volume": 495995.0}, {"date": "2018-02-02", "close": 0.27999, "volume": 142505.0}, {"date": "2018-02-05", "close": 0.2659905, "volume": 217311.0}, {"date": "2018-02-06", "close": 0.223992, "volume": 169290.0}, {"date": "2018-02-07", "close": 0.251991, "volume": 250038.0}, {"date": "2018-02-08", "close": 0.2379915, "volume": 130329.0}, {"date": "2018-02-09", "close": 0.2379915, "volume": 208020.0}, {"date": "2018-02-12", "close": 0.223992, "volume": 264655.0}, {"date": "2018-02-13", "close": 0.2379915, "volume": 169086.0}, {"date": "2018-02-14", "close": 0.2379915, "volume": 267263.0}, {"date": "2018-02-15", "close": 0.2379915, "volume": 74492.0}, {"date": "2018-02-16", "close": 0.2379915, "volume": 83911.0}, {"date": "2018-02-20", "close": 0.223992, "volume": 307154.0}, {"date": "2018-02-21", "close": 0.2379915, "volume": 50002.0}, {"date": "2018-02-22", "close": 0.223992, "volume": 152011.0}, {"date": "2018-02-23", "close": 0.2099925, "volume": 133683.0}, {"date": "2018-02-26", "close": 0.2099925, "volume": 89621.0}, {"date": "2018-02-27", "close": 0.2099925, "volume": 58675.0}, {"date": "2018-02-28", "close": 0.2099925, "volume": 27382.0}, {"date": "2018-03-01", "close": 0.2379915, "volume": 607480.0}, {"date": "2018-03-02", "close": 0.223992, "volume": 169291.0}, {"date": "2018-03-05", "close": 0.223992, "volume": 56710.0}, {"date": "2018-03-06", "close": 0.2099925, "volume": 45105.0}, {"date": "2018-03-07", "close": 0.2379915, "volume": 783944.0}, {"date": "2018-03-08", "close": 0.2659905, "volume": 476027.0}, {"date": "2018-03-09", "close": 0.2659905, "volume": 613008.0}, {"date": "2018-03-12", "close": 0.2659905, "volume": 185004.0}, {"date": "2018-03-13", "close": 0.2939895, "volume": 617420.0}, {"date": "2018-03-14", "close": 0.2939895, "volume": 7500.0}, {"date": "2018-03-19", "close": 0.27999, "volume": 1187883.0}, {"date": "2018-03-20", "close": 0.2659905, "volume": 511142.0}, {"date": "2018-03-21", "close": 0.2939895, "volume": 337724.0}, {"date": "2018-03-22", "close": 0.2939895, "volume": 368134.0}, {"date": "2018-03-23", "close": 0.27999, "volume": 310341.0}, {"date": "2018-03-26", "close": 0.27999, "volume": 10000.0}, {"date": "2018-03-27", "close": 0.27999, "volume": 77769.0}, {"date": "2018-03-28", "close": 0.2659905, "volume": 34168.0}, {"date": "2018-03-29", "close": 0.251991, "volume": 160848.0}, {"date": "2018-04-03", "close": 0.2659905, "volume": 113328.0}, {"date": "2018-04-04", "close": 0.2659905, "volume": 52422.0}, {"date": "2018-04-05", "close": 0.2659905, "volume": 36637.0}, {"date": "2018-04-06", "close": 0.2659905, "volume": 135531.0}, {"date": "2018-04-09", "close": 0.27999, "volume": 91230.0}, {"date": "2018-04-10", "close": 0.27999, "volume": 68336.0}, {"date": "2018-04-11", "close": 0.251991, "volume": 434643.0}, {"date": "2018-04-12", "close": 0.251991, "volume": 149318.0}, {"date": "2018-04-13", "close": 0.2659905, "volume": 272630.0}, {"date": "2018-04-16", "close": 0.2659905, "volume": 231351.0}, {"date": "2018-04-24", "close": 0.223992, "volume": 642754.0}, {"date": "2018-04-26", "close": 0.251991, "volume": 743584.0}, {"date": "2018-04-27", "close": 0.251991, "volume": 233356.0}, {"date": "2018-04-30", "close": 0.251991, "volume": 91654.0}, {"date": "2018-05-01", "close": 0.2379915, "volume": 312414.0}, {"date": "2018-05-02", "close": 0.251991, "volume": 125041.0}, {"date": "2018-05-03", "close": 0.2659905, "volume": 94289.0}, {"date": "2018-05-04", "close": 0.27999, "volume": 78574.0}, {"date": "2018-05-07", "close": 0.2659905, "volume": 32858.0}, {"date": "2018-05-08", "close": 0.2659905, "volume": 86394.0}, {"date": "2018-05-11", "close": 0.2379915, "volume": 209740.0}, {"date": "2018-05-14", "close": 0.2379915, "volume": 197836.0}, {"date": "2018-05-15", "close": 0.251991, "volume": 111433.0}, {"date": "2018-05-16", "close": 0.251991, "volume": 37858.0}, {"date": "2018-05-17", "close": 0.2379915, "volume": 79646.0}, {"date": "2018-05-21", "close": 0.2379915, "volume": 114290.0}, {"date": "2018-05-22", "close": 0.2379915, "volume": 48367.0}, {"date": "2018-05-23", "close": 0.2379915, "volume": 169838.0}, {"date": "2018-05-24", "close": 0.223992, "volume": 24254.0}, {"date": "2018-05-28", "close": 0.2099925, "volume": 394917.0}, {"date": "2018-05-29", "close": 0.2099925, "volume": 10715.0}, {"date": "2018-05-30", "close": 0.2099925, "volume": 37858.0}, {"date": "2018-05-31", "close": 0.2099925, "volume": 71904.0}, {"date": "2018-06-01", "close": 0.2099925, "volume": 31801.0}, {"date": "2018-06-04", "close": 0.195993, "volume": 67044.0}, {"date": "2018-06-05", "close": 0.195993, "volume": 137794.0}, {"date": "2018-06-06", "close": 0.195993, "volume": 32144.0}, {"date": "2018-06-08", "close": 0.167994, "volume": 325374.0}, {"date": "2018-06-12", "close": 0.167994, "volume": 81431.0}, {"date": "2018-06-13", "close": 0.167994, "volume": 192864.0}, {"date": "2018-06-15", "close": 0.167994, "volume": 200313.0}, {"date": "2018-06-18", "close": 0.1539945, "volume": 147695.0}, {"date": "2018-06-19", "close": 0.1539945, "volume": 13691.0}, {"date": "2018-06-20", "close": 0.1539945, "volume": 313541.0}, {"date": "2018-06-21", "close": 0.167994, "volume": 62651.0}, {"date": "2018-06-22", "close": 0.167994, "volume": 4153.0}, {"date": "2018-06-25", "close": 0.1539945, "volume": 2153.0}, {"date": "2018-06-27", "close": 0.139995, "volume": 133904.0}, {"date": "2018-06-28", "close": 0.139995, "volume": 18722.0}, {"date": "2018-06-29", "close": 0.1539945, "volume": 138144.0}, {"date": "2018-07-02", "close": 0.167994, "volume": 357969.0}, {"date": "2018-07-03", "close": 0.167994, "volume": 44363.0}, {"date": "2018-07-04", "close": 0.167994, "volume": 29763.0}, {"date": "2018-07-05", "close": 0.167994, "volume": 7143.0}, {"date": "2018-07-06", "close": 0.167994, "volume": 70902.0}, {"date": "2018-07-09", "close": 0.1539945, "volume": 196973.0}, {"date": "2018-07-11", "close": 0.139995, "volume": 170834.0}, {"date": "2018-07-13", "close": 0.139995, "volume": 43813.0}, {"date": "2018-07-18", "close": 0.167994, "volume": 168610.0}, {"date": "2018-07-23", "close": 0.1539945, "volume": 29046.0}, {"date": "2018-07-24", "close": 0.139995, "volume": 12329.0}, {"date": "2018-07-25", "close": 0.1539945, "volume": 17858.0}, {"date": "2018-07-26", "close": 0.139995, "volume": 25300.0}, {"date": "2018-08-02", "close": 0.167994, "volume": 35716.0}, {"date": "2018-08-06", "close": 0.139995, "volume": 303167.0}, {"date": "2018-08-07", "close": 0.1259955, "volume": 106769.0}, {"date": "2018-08-09", "close": 0.1259955, "volume": 56762.0}, {"date": "2018-08-10", "close": 0.1259955, "volume": 67859.0}, {"date": "2018-08-14", "close": 0.1259955, "volume": 516.0}, {"date": "2018-08-16", "close": 0.1259955, "volume": 7143.0}, {"date": "2018-08-20", "close": 0.1259955, "volume": 110144.0}, {"date": "2018-08-22", "close": 0.111996, "volume": 46010.0}, {"date": "2018-08-23", "close": 0.111996, "volume": 260060.0}, {"date": "2018-08-24", "close": 0.111996, "volume": 17122.0}, {"date": "2018-08-27", "close": 0.1259955, "volume": 10913.0}, {"date": "2018-08-29", "close": 0.1259955, "volume": 150005.0}, {"date": "2018-08-30", "close": 0.1259955, "volume": 56788.0}, {"date": "2018-09-03", "close": 0.1539945, "volume": 164700.0}, {"date": "2018-09-04", "close": 0.1539945, "volume": 185505.0}, {"date": "2018-09-05", "close": 0.139995, "volume": 7143.0}, {"date": "2018-09-06", "close": 0.139995, "volume": 1340.0}, {"date": "2018-09-07", "close": 0.1259955, "volume": 202136.0}, {"date": "2018-09-12", "close": 0.1259955, "volume": 18679.0}, {"date": "2018-09-17", "close": 0.1259955, "volume": 3581.0}, {"date": "2018-09-19", "close": 0.111996, "volume": 235723.0}, {"date": "2018-09-26", "close": 0.139995, "volume": 282867.0}, {"date": "2018-09-27", "close": 0.139995, "volume": 33006.0}, {"date": "2018-09-28", "close": 0.139995, "volume": 19509.0}, {"date": "2018-10-01", "close": 0.1259955, "volume": 8687.0}, {"date": "2018-10-03", "close": 0.1259955, "volume": 110787.0}, {"date": "2018-10-10", "close": 0.139995, "volume": 837098.0}, {"date": "2018-10-11", "close": 0.1259955, "volume": 207759.0}, {"date": "2018-10-12", "close": 0.111996, "volume": 10650.0}, {"date": "2018-10-15", "close": 0.111996, "volume": 21972.0}, {"date": "2018-10-16", "close": 0.111996, "volume": 2251.0}, {"date": "2018-10-17", "close": 0.111996, "volume": 35716.0}, {"date": "2018-10-22", "close": 0.111996, "volume": 75217.0}, {"date": "2018-10-23", "close": 0.111996, "volume": 3572.0}, {"date": "2018-10-25", "close": 0.111996, "volume": 72976.0}, {"date": "2018-10-31", "close": 0.111996, "volume": 6215.0}, {"date": "2018-11-01", "close": 0.0979965, "volume": 10715.0}, {"date": "2018-11-02", "close": 0.111996, "volume": 7143.0}, {"date": "2018-11-07", "close": 0.111996, "volume": 9617.0}, {"date": "2018-11-08", "close": 0.111996, "volume": 19798.0}, {"date": "2018-11-16", "close": 0.111996, "volume": 7143.0}, {"date": "2018-11-22", "close": 0.0979965, "volume": 78503.0}, {"date": "2018-11-23", "close": 0.0979965, "volume": 26792.0}, {"date": "2018-11-27", "close": 0.0979965, "volume": 104295.0}, {"date": "2018-12-05", "close": 0.083997, "volume": 71431.0}, {"date": "2018-12-07", "close": 0.0979965, "volume": 10877.0}, {"date": "2018-12-11", "close": 0.0979965, "volume": 3572.0}, {"date": "2018-12-13", "close": 0.083997, "volume": 19124.0}, {"date": "2018-12-14", "close": 0.083997, "volume": 10715.0}, {"date": "2018-12-17", "close": 0.0979965, "volume": 5357.0}, {"date": "2018-12-18", "close": 0.083997, "volume": 36949.0}, {"date": "2018-12-20", "close": 0.083997, "volume": 36883.0}, {"date": "2018-12-27", "close": 0.0699975, "volume": 28572.0}, {"date": "2019-01-10", "close": 0.0979965, "volume": 48775.0}, {"date": "2019-01-11", "close": 0.0979965, "volume": 8750.0}, {"date": "2019-01-14", "close": 0.083997, "volume": 31577.0}, {"date": "2019-01-16", "close": 0.083997, "volume": 53573.0}, {"date": "2019-01-22", "close": 0.083997, "volume": 19653.0}, {"date": "2019-01-25", "close": 0.0699975, "volume": 8020.0}, {"date": "2019-01-30", "close": 0.0699975, "volume": 714.0}, {"date": "2019-02-07", "close": 0.0699975, "volume": 107.0}, {"date": "2019-02-08", "close": 0.0699975, "volume": 21030.0}, {"date": "2019-02-11", "close": 0.083997, "volume": 14265.0}, {"date": "2019-02-13", "close": 0.083997, "volume": 42543.0}, {"date": "2019-02-15", "close": 0.0699975, "volume": 27394.0}, {"date": "2019-02-26", "close": 0.083997, "volume": 44468.0}, {"date": "2019-02-27", "close": 0.083997, "volume": 13108.0}, {"date": "2019-03-06", "close": 0.0699975, "volume": 22844.0}, {"date": "2019-03-12", "close": 0.0699975, "volume": 25335.0}, {"date": "2019-03-13", "close": 0.0699975, "volume": 35716.0}, {"date": "2019-03-19", "close": 0.0699975, "volume": 1429.0}, {"date": "2019-03-20", "close": 0.0699975, "volume": 45012.0}, {"date": "2019-03-21", "close": 0.0699975, "volume": 12715.0}, {"date": "2019-03-22", "close": 0.0699975, "volume": 7143.0}, {"date": "2019-03-29", "close": 0.0699975, "volume": 12817.0}, {"date": "2019-04-05", "close": 0.0699975, "volume": 46430.0}, {"date": "2019-04-08", "close": 0.055998, "volume": 60807.0}, {"date": "2019-04-09", "close": 0.055998, "volume": 257152.0}, {"date": "2019-04-10", "close": 0.055998, "volume": 10715.0}, {"date": "2019-04-11", "close": 0.055998, "volume": 3333.0}, {"date": "2019-04-17", "close": 0.055998, "volume": 10787.0}, {"date": "2019-04-23", "close": 0.055998, "volume": 50987.0}, {"date": "2019-05-01", "close": 0.055998, "volume": 85603.0}, {"date": "2019-05-02", "close": 0.055998, "volume": 50.0}, {"date": "2019-05-03", "close": 0.0699975, "volume": 11822.0}, {"date": "2019-05-06", "close": 0.0699975, "volume": 28572.0}, {"date": "2019-05-13", "close": 0.055998, "volume": 98280.0}, {"date": "2019-05-17", "close": 0.055998, "volume": 714.0}, {"date": "2019-05-20", "close": 0.055998, "volume": 70717.0}, {"date": "2019-05-24", "close": 0.055998, "volume": 28572.0}, {"date": "2019-05-27", "close": 0.055998, "volume": 18864.0}, {"date": "2019-05-30", "close": 0.055998, "volume": 170661.0}, {"date": "2019-06-04", "close": 0.0419985, "volume": 146816.0}, {"date": "2019-06-05", "close": 0.0419985, "volume": 14286.0}, {"date": "2019-06-07", "close": 0.0419985, "volume": 42096.0}, {"date": "2019-06-12", "close": 0.055998, "volume": 24287.0}, {"date": "2019-06-13", "close": 0.0419985, "volume": 89100.0}, {"date": "2019-06-14", "close": 0.0419985, "volume": 89812.0}, {"date": "2019-06-17", "close": 0.0419985, "volume": 23814.0}, {"date": "2019-06-20", "close": 0.0419985, "volume": 102166.0}, {"date": "2019-06-25", "close": 0.0419985, "volume": 107147.0}, {"date": "2019-06-26", "close": 0.0419985, "volume": 49261.0}, {"date": "2019-07-01", "close": 0.0419985, "volume": 108087.0}, {"date": "2019-07-02", "close": 0.027999, "volume": 41430.0}, {"date": "2019-07-08", "close": 0.027999, "volume": 50002.0}, {"date": "2019-07-09", "close": 0.0419985, "volume": 21429.0}, {"date": "2019-07-18", "close": 0.0419985, "volume": 317868.0}, {"date": "2019-07-23", "close": 0.0419985, "volume": 759.0}, {"date": "2019-08-02", "close": 0.0419985, "volume": 129208.0}, {"date": "2019-08-05", "close": 0.0419985, "volume": 71431.0}, {"date": "2019-08-06", "close": 0.0419985, "volume": 632.0}, {"date": "2019-08-08", "close": 0.027999, "volume": 35716.0}, {"date": "2019-08-12", "close": 0.0419985, "volume": 86304.0}, {"date": "2019-08-13", "close": 0.0419985, "volume": 21429.0}, {"date": "2019-08-14", "close": 0.027999, "volume": 37960.0}, {"date": "2019-08-15", "close": 0.027999, "volume": 75074.0}, {"date": "2019-08-16", "close": 0.0419985, "volume": 51360.0}, {"date": "2019-08-19", "close": 0.0419985, "volume": 12143.0}, {"date": "2019-08-20", "close": 0.0419985, "volume": 71431.0}, {"date": "2019-08-26", "close": 0.0419985, "volume": 222778.0}, {"date": "2019-08-29", "close": 0.0419985, "volume": 57145.0}, {"date": "2019-09-02", "close": 0.0419985, "volume": 5714.0}, {"date": "2019-09-05", "close": 0.0419985, "volume": 65222.0}, {"date": "2019-09-06", "close": 0.0699975, "volume": 736419.0}, {"date": "2019-09-09", "close": 0.0699975, "volume": 171435.0}, {"date": "2019-09-12", "close": 0.0699975, "volume": 7143.0}, {"date": "2019-09-13", "close": 0.055998, "volume": 100004.0}, {"date": "2019-09-17", "close": 0.055998, "volume": 710601.0}, {"date": "2019-09-18", "close": 0.0419985, "volume": 646452.0}, {"date": "2019-09-19", "close": 0.055998, "volume": 26520.0}, {"date": "2019-09-23", "close": 0.055998, "volume": 12858.0}, {"date": "2019-09-25", "close": 0.055998, "volume": 34179.0}, {"date": "2019-09-27", "close": 0.055998, "volume": 446445.0}, {"date": "2019-09-30", "close": 0.055998, "volume": 495732.0}, {"date": "2019-10-03", "close": 0.0419985, "volume": 218579.0}, {"date": "2019-10-04", "close": 0.055998, "volume": 90718.0}, {"date": "2019-10-07", "close": 0.0419985, "volume": 309535.0}, {"date": "2019-10-09", "close": 0.0419985, "volume": 89289.0}, {"date": "2019-10-10", "close": 0.0419985, "volume": 316821.0}, {"date": "2019-10-11", "close": 0.0419985, "volume": 29287.0}, {"date": "2019-10-21", "close": 0.027999, "volume": 14286.0}, {"date": "2019-10-24", "close": 0.027999, "volume": 10715.0}, {"date": "2019-10-25", "close": 0.027999, "volume": 49645.0}, {"date": "2019-10-29", "close": 0.027999, "volume": 14286.0}, {"date": "2019-12-04", "close": 0.027999, "volume": 71431.0}, {"date": "2019-12-18", "close": 0.027999, "volume": 2701.0}, {"date": "2019-12-24", "close": 0.027999, "volume": 28572.0}, {"date": "2020-01-03", "close": 0.027999, "volume": 21429.0}, {"date": "2020-01-15", "close": 0.027999, "volume": 1071.0}, {"date": "2020-01-17", "close": 0.027999, "volume": 13929.0}, {"date": "2020-01-20", "close": 0.027999, "volume": 604524.0}, {"date": "2020-01-21", "close": 0.027999, "volume": 294896.0}, {"date": "2020-01-22", "close": 0.027999, "volume": 35716.0}, {"date": "2020-01-24", "close": 0.027999, "volume": 703597.0}, {"date": "2020-01-28", "close": 0.027999, "volume": 25801.0}, {"date": "2020-01-29", "close": 0.027999, "volume": 5860.0}, {"date": "2020-01-30", "close": 0.027999, "volume": 71431.0}, {"date": "2020-02-11", "close": 0.027999, "volume": 142862.0}, {"date": "2020-02-13", "close": 0.027999, "volume": 8215.0}, {"date": "2020-02-14", "close": 0.027999, "volume": 116236.0}, {"date": "2020-02-17", "close": 0.027999, "volume": 17858.0}, {"date": "2020-02-19", "close": 0.027999, "volume": 429.0}, {"date": "2020-02-26", "close": 0.027999, "volume": 61349.0}, {"date": "2020-03-03", "close": 0.027999, "volume": 79521.0}, {"date": "2020-03-04", "close": 0.027999, "volume": 7143.0}, {"date": "2020-03-09", "close": 0.027999, "volume": 1930.0}, {"date": "2020-03-10", "close": 0.027999, "volume": 2030.0}, {"date": "2020-03-11", "close": 0.027999, "volume": 18090.0}, {"date": "2020-03-27", "close": 0.0139995, "volume": 3521207.0}, {"date": "2020-03-30", "close": 0.027999, "volume": 12500.0}, {"date": "2020-04-09", "close": 0.027999, "volume": 59433.0}, {"date": "2020-04-15", "close": 0.027999, "volume": 71431.0}, {"date": "2020-04-16", "close": 0.027999, "volume": 342869.0}, {"date": "2020-04-21", "close": 0.027999, "volume": 356814.0}, {"date": "2020-04-23", "close": 0.027999, "volume": 285724.0}, {"date": "2020-04-24", "close": 0.027999, "volume": 11682.0}, {"date": "2020-05-04", "close": 0.027999, "volume": 1519.0}, {"date": "2020-05-07", "close": 0.027999, "volume": 42859.0}, {"date": "2020-05-20", "close": 0.0419985, "volume": 1530769.0}, {"date": "2020-05-21", "close": 0.0419985, "volume": 273819.0}, {"date": "2020-05-22", "close": 0.055998, "volume": 1795121.0}, {"date": "2020-05-25", "close": 0.055998, "volume": 1172224.0}, {"date": "2020-05-26", "close": 0.0419985, "volume": 464302.0}, {"date": "2020-05-28", "close": 0.0419985, "volume": 14427.0}, {"date": "2020-05-29", "close": 0.0699975, "volume": 644375.0}, {"date": "2020-06-01", "close": 0.0699975, "volume": 35716.0}, {"date": "2020-06-02", "close": 0.055998, "volume": 375013.0}, {"date": "2020-06-03", "close": 0.055998, "volume": 1495893.0}, {"date": "2020-06-05", "close": 0.055998, "volume": 71431.0}, {"date": "2020-06-09", "close": 0.055998, "volume": 85717.0}, {"date": "2020-06-11", "close": 0.055998, "volume": 17858.0}, {"date": "2020-06-12", "close": 0.0419985, "volume": 1344811.0}, {"date": "2020-06-15", "close": 0.0419985, "volume": 300011.0}, {"date": "2020-06-18", "close": 0.0419985, "volume": 778665.0}, {"date": "2020-06-19", "close": 0.0419985, "volume": 532168.0}, {"date": "2020-06-22", "close": 0.0419985, "volume": 392871.0}, {"date": "2020-06-23", "close": 0.027999, "volume": 17590.0}, {"date": "2020-06-24", "close": 0.0419985, "volume": 241080.0}, {"date": "2020-06-25", "close": 0.027999, "volume": 291368.0}, {"date": "2020-06-29", "close": 0.0419985, "volume": 349184.0}, {"date": "2020-06-30", "close": 0.0419985, "volume": 172460.0}, {"date": "2020-07-01", "close": 0.055998, "volume": 1915155.0}, {"date": "2020-07-02", "close": 0.055998, "volume": 914562.0}, {"date": "2020-07-03", "close": 0.083997, "volume": 1858995.0}, {"date": "2020-07-06", "close": 0.0699975, "volume": 1436718.0}, {"date": "2020-07-07", "close": 0.0699975, "volume": 595378.0}, {"date": "2020-07-08", "close": 0.0699975, "volume": 83027.0}, {"date": "2020-07-09", "close": 0.0699975, "volume": 21429.0}, {"date": "2020-07-10", "close": 0.0699975, "volume": 35716.0}, {"date": "2020-07-13", "close": 0.0699975, "volume": 29017.0}, {"date": "2020-07-14", "close": 0.055998, "volume": 189285.0}, {"date": "2020-07-16", "close": 0.055998, "volume": 17858.0}, {"date": "2020-07-17", "close": 0.055998, "volume": 17858.0}, {"date": "2020-07-20", "close": 0.055998, "volume": 919715.0}, {"date": "2020-07-21", "close": 0.055998, "volume": 439301.0}, {"date": "2020-07-23", "close": 0.055998, "volume": 92860.0}, {"date": "2020-07-24", "close": 0.055998, "volume": 571449.0}, {"date": "2020-07-27", "close": 0.0699975, "volume": 2563489.0}, {"date": "2020-07-28", "close": 0.0699975, "volume": 433202.0}, {"date": "2020-08-04", "close": 0.0979965, "volume": 3730158.0}, {"date": "2020-08-05", "close": 0.083997, "volume": 1211822.0}, {"date": "2020-08-06", "close": 0.0979965, "volume": 183864.0}, {"date": "2020-08-07", "close": 0.111996, "volume": 3319867.0}, {"date": "2020-08-10", "close": 0.111996, "volume": 121478.0}, {"date": "2020-08-11", "close": 0.111996, "volume": 852987.0}, {"date": "2020-08-12", "close": 0.111996, "volume": 95406.0}, {"date": "2020-08-13", "close": 0.0979965, "volume": 341922.0}, {"date": "2020-08-14", "close": 0.0979965, "volume": 354255.0}, {"date": "2020-08-17", "close": 0.0979965, "volume": 94098.0}, {"date": "2020-08-18", "close": 0.111996, "volume": 1038293.0}, {"date": "2020-08-19", "close": 0.111996, "volume": 76431.0}, {"date": "2020-08-20", "close": 0.111996, "volume": 188060.0}, {"date": "2020-08-21", "close": 0.111996, "volume": 39287.0}, {"date": "2020-08-24", "close": 0.111996, "volume": 294012.0}, {"date": "2020-08-25", "close": 0.111996, "volume": 226625.0}, {"date": "2020-08-26", "close": 0.111996, "volume": 856925.0}, {"date": "2020-08-27", "close": 0.111996, "volume": 596633.0}, {"date": "2020-08-28", "close": 0.111996, "volume": 80360.0}, {"date": "2020-08-31", "close": 0.139995, "volume": 2327131.0}, {"date": "2020-09-01", "close": 0.1259955, "volume": 288515.0}, {"date": "2020-09-02", "close": 0.1539945, "volume": 586530.0}, {"date": "2020-09-03", "close": 0.1819935, "volume": 2529684.0}, {"date": "2020-09-04", "close": 0.167994, "volume": 2408210.0}, {"date": "2020-09-07", "close": 0.1539945, "volume": 767136.0}, {"date": "2020-09-08", "close": 0.167994, "volume": 229428.0}, {"date": "2020-09-09", "close": 0.167994, "volume": 561838.0}, {"date": "2020-09-10", "close": 0.1539945, "volume": 526324.0}, {"date": "2020-09-11", "close": 0.195993, "volume": 4359849.0}, {"date": "2020-09-14", "close": 0.167994, "volume": 2731266.0}, {"date": "2020-09-15", "close": 0.167994, "volume": 1681764.0}, {"date": "2020-09-16", "close": 0.1539945, "volume": 1173588.0}, {"date": "2020-09-17", "close": 0.1539945, "volume": 380699.0}, {"date": "2020-09-18", "close": 0.1539945, "volume": 351939.0}, {"date": "2020-09-21", "close": 0.167994, "volume": 1389593.0}, {"date": "2020-09-22", "close": 0.1539945, "volume": 954344.0}, {"date": "2020-09-23", "close": 0.1539945, "volume": 69631.0}, {"date": "2020-09-24", "close": 0.1539945, "volume": 59288.0}, {"date": "2020-09-25", "close": 0.1819935, "volume": 745860.0}, {"date": "2020-09-28", "close": 0.1819935, "volume": 1056423.0}, {"date": "2020-09-29", "close": 0.1819935, "volume": 914448.0}, {"date": "2020-09-30", "close": 0.1539945, "volume": 751793.0}, {"date": "2020-10-01", "close": 0.1539945, "volume": 321733.0}, {"date": "2020-10-02", "close": 0.1539945, "volume": 225235.0}, {"date": "2020-10-05", "close": 0.1539945, "volume": 182354.0}, {"date": "2020-10-06", "close": 0.167994, "volume": 350086.0}, {"date": "2020-10-07", "close": 0.1539945, "volume": 453356.0}, {"date": "2020-10-08", "close": 0.167994, "volume": 568086.0}, {"date": "2020-10-09", "close": 0.2379915, "volume": 5658047.0}, {"date": "2020-10-13", "close": 0.2099925, "volume": 1532821.0}, {"date": "2020-10-14", "close": 0.195993, "volume": 2984846.0}, {"date": "2020-10-15", "close": 0.1819935, "volume": 1592972.0}, {"date": "2020-10-16", "close": 0.223992, "volume": 3952540.0}, {"date": "2020-10-19", "close": 0.2099925, "volume": 2856746.0}, {"date": "2020-10-20", "close": 0.2379915, "volume": 5089517.0}, {"date": "2020-10-21", "close": 0.223992, "volume": 1391153.0}, {"date": "2020-10-22", "close": 0.223992, "volume": 1374973.0}, {"date": "2020-10-23", "close": 0.223992, "volume": 1167396.0}, {"date": "2020-10-26", "close": 0.195993, "volume": 318485.0}, {"date": "2020-10-27", "close": 0.2099925, "volume": 460760.0}, {"date": "2020-10-28", "close": 0.195993, "volume": 1490219.0}, {"date": "2020-10-29", "close": 0.1819935, "volume": 1149392.0}, {"date": "2020-10-30", "close": 0.1819935, "volume": 902288.0}, {"date": "2020-11-02", "close": 0.1539945, "volume": 1659190.0}, {"date": "2020-11-03", "close": 0.167994, "volume": 142220.0}, {"date": "2020-11-04", "close": 0.167994, "volume": 263044.0}, {"date": "2020-11-05", "close": 0.1539945, "volume": 381918.0}, {"date": "2020-11-06", "close": 0.1259955, "volume": 1795099.0}, {"date": "2020-11-09", "close": 0.139995, "volume": 617942.0}, {"date": "2020-11-10", "close": 0.139995, "volume": 895968.0}, {"date": "2020-11-11", "close": 0.1259955, "volume": 139537.0}, {"date": "2020-11-12", "close": 0.139995, "volume": 23535.0}, {"date": "2020-11-13", "close": 0.1259955, "volume": 850033.0}, {"date": "2020-11-16", "close": 0.139995, "volume": 10715.0}, {"date": "2020-11-17", "close": 0.1259955, "volume": 536903.0}, {"date": "2020-11-18", "close": 0.1259955, "volume": 185281.0}, {"date": "2020-11-19", "close": 0.1259955, "volume": 73161.0}, {"date": "2020-11-20", "close": 0.1259955, "volume": 130746.0}, {"date": "2020-11-23", "close": 0.139995, "volume": 14179.0}, {"date": "2020-11-24", "close": 0.1259955, "volume": 27580.0}, {"date": "2020-11-25", "close": 0.111996, "volume": 188518.0}, {"date": "2020-11-26", "close": 0.1259955, "volume": 208391.0}, {"date": "2020-11-27", "close": 0.1259955, "volume": 202329.0}, {"date": "2020-11-30", "close": 0.1259955, "volume": 601464.0}, {"date": "2020-12-01", "close": 0.139995, "volume": 598082.0}, {"date": "2020-12-02", "close": 0.139995, "volume": 272901.0}, {"date": "2020-12-03", "close": 0.139995, "volume": 224829.0}, {"date": "2020-12-04", "close": 0.139995, "volume": 44376.0}, {"date": "2020-12-07", "close": 0.1259955, "volume": 186709.0}, {"date": "2020-12-08", "close": 0.139995, "volume": 509279.0}, {"date": "2020-12-09", "close": 0.1259955, "volume": 902284.0}, {"date": "2020-12-10", "close": 0.111996, "volume": 267571.0}, {"date": "2020-12-11", "close": 0.1259955, "volume": 275789.0}, {"date": "2020-12-14", "close": 0.1259955, "volume": 184507.0}, {"date": "2020-12-15", "close": 0.1259955, "volume": 285724.0}, {"date": "2020-12-16", "close": 0.139995, "volume": 17786.0}, {"date": "2020-12-17", "close": 0.1259955, "volume": 46197.0}, {"date": "2020-12-18", "close": 0.1259955, "volume": 269282.0}, {"date": "2020-12-21", "close": 0.1259955, "volume": 177117.0}, {"date": "2020-12-22", "close": 0.1259955, "volume": 145362.0}, {"date": "2020-12-23", "close": 0.1259955, "volume": 149616.0}, {"date": "2020-12-24", "close": 0.139995, "volume": 3636.0}, {"date": "2020-12-29", "close": 0.139995, "volume": 89498.0}, {"date": "2020-12-30", "close": 0.1259955, "volume": 127434.0}, {"date": "2020-12-31", "close": 0.1259955, "volume": 15715.0}, {"date": "2021-01-04", "close": 0.1259955, "volume": 3972.0}, {"date": "2021-01-05", "close": 0.1259955, "volume": 358292.0}, {"date": "2021-01-06", "close": 0.139995, "volume": 769135.0}, {"date": "2021-01-07", "close": 0.139995, "volume": 344671.0}, {"date": "2021-01-08", "close": 0.139995, "volume": 520962.0}, {"date": "2021-01-11", "close": 0.139995, "volume": 386406.0}, {"date": "2021-01-12", "close": 0.1259955, "volume": 404158.0}, {"date": "2021-01-13", "close": 0.139995, "volume": 141255.0}, {"date": "2021-01-14", "close": 0.139995, "volume": 478205.0}, {"date": "2021-01-15", "close": 0.1539945, "volume": 150577.0}, {"date": "2021-01-18", "close": 0.139995, "volume": 636957.0}, {"date": "2021-01-19", "close": 0.1539945, "volume": 231653.0}, {"date": "2021-01-20", "close": 0.1539945, "volume": 388596.0}, {"date": "2021-01-21", "close": 0.139995, "volume": 49501.0}, {"date": "2021-01-22", "close": 0.139995, "volume": 523009.0}, {"date": "2021-01-25", "close": 0.1259955, "volume": 264625.0}, {"date": "2021-01-27", "close": 0.139995, "volume": 455268.0}, {"date": "2021-01-28", "close": 0.1259955, "volume": 108932.0}, {"date": "2021-01-29", "close": 0.1259955, "volume": 281748.0}, {"date": "2021-02-01", "close": 0.1259955, "volume": 232506.0}, {"date": "2021-02-02", "close": 0.1259955, "volume": 322926.0}, {"date": "2021-02-03", "close": 0.139995, "volume": 456949.0}, {"date": "2021-02-04", "close": 0.1259955, "volume": 177399.0}, {"date": "2021-02-05", "close": 0.1259955, "volume": 250378.0}, {"date": "2021-02-08", "close": 0.1259955, "volume": 96432.0}, {"date": "2021-02-09", "close": 0.111996, "volume": 4908748.0}, {"date": "2021-02-10", "close": 0.0979965, "volume": 352965.0}, {"date": "2021-02-11", "close": 0.111996, "volume": 215025.0}, {"date": "2021-02-12", "close": 0.111996, "volume": 115163.0}, {"date": "2021-02-15", "close": 0.0979965, "volume": 254719.0}, {"date": "2021-02-16", "close": 0.111996, "volume": 324032.0}, {"date": "2021-02-17", "close": 0.0979965, "volume": 581819.0}, {"date": "2021-02-18", "close": 0.0979965, "volume": 658411.0}, {"date": "2021-02-19", "close": 0.0979965, "volume": 197382.0}, {"date": "2021-02-22", "close": 0.0979965, "volume": 474569.0}, {"date": "2021-02-23", "close": 0.111996, "volume": 1917654.0}, {"date": "2021-02-24", "close": 0.1259955, "volume": 744603.0}, {"date": "2021-02-25", "close": 0.111996, "volume": 268610.0}, {"date": "2021-02-26", "close": 0.1259955, "volume": 410698.0}, {"date": "2021-03-01", "close": 0.111996, "volume": 196103.0}, {"date": "2021-03-02", "close": 0.0979965, "volume": 476546.0}, {"date": "2021-03-03", "close": 0.0979965, "volume": 94051.0}, {"date": "2021-03-04", "close": 0.0979965, "volume": 150635.0}, {"date": "2021-03-05", "close": 0.111996, "volume": 85195.0}, {"date": "2021-03-08", "close": 0.111996, "volume": 156552.0}, {"date": "2021-03-11", "close": 0.1259955, "volume": 4124403.0}, {"date": "2021-03-12", "close": 0.111996, "volume": 451618.0}, {"date": "2021-03-15", "close": 0.139995, "volume": 351891.0}, {"date": "2021-03-16", "close": 0.1259955, "volume": 415143.0}, {"date": "2021-03-17", "close": 0.1259955, "volume": 11866.0}, {"date": "2021-03-18", "close": 0.1259955, "volume": 276705.0}, {"date": "2021-03-19", "close": 0.1259955, "volume": 237649.0}, {"date": "2021-03-22", "close": 0.139995, "volume": 687997.0}, {"date": "2021-03-23", "close": 0.111996, "volume": 507896.0}, {"date": "2021-03-24", "close": 0.1259955, "volume": 90803.0}, {"date": "2021-03-25", "close": 0.139995, "volume": 1918368.0}, {"date": "2021-03-26", "close": 0.1259955, "volume": 143482.0}, {"date": "2021-03-29", "close": 0.1259955, "volume": 321710.0}, {"date": "2021-03-30", "close": 0.1259955, "volume": 178504.0}, {"date": "2021-03-31", "close": 0.111996, "volume": 1650540.0}, {"date": "2021-04-01", "close": 0.111996, "volume": 4464.0}, {"date": "2021-04-06", "close": 0.111996, "volume": 322158.0}, {"date": "2021-04-07", "close": 0.111996, "volume": 140362.0}, {"date": "2021-04-08", "close": 0.111996, "volume": 23803.0}, {"date": "2021-04-09", "close": 0.1259955, "volume": 427412.0}, {"date": "2021-04-12", "close": 0.1259955, "volume": 436709.0}, {"date": "2021-04-13", "close": 0.139995, "volume": 569622.0}, {"date": "2021-04-14", "close": 0.1259955, "volume": 353225.0}, {"date": "2021-04-15", "close": 0.1259955, "volume": 94391.0}, {"date": "2021-04-16", "close": 0.1259955, "volume": 402039.0}, {"date": "2021-04-19", "close": 0.1259955, "volume": 2488140.0}, {"date": "2021-04-20", "close": 0.111996, "volume": 451342.0}, {"date": "2021-04-21", "close": 0.111996, "volume": 107962.0}, {"date": "2021-04-22", "close": 0.1259955, "volume": 77392.0}, {"date": "2021-04-23", "close": 0.111996, "volume": 119917.0}, {"date": "2021-04-26", "close": 0.111996, "volume": 3746573.0}, {"date": "2021-04-27", "close": 0.0979965, "volume": 560413.0}, {"date": "2021-04-28", "close": 0.111996, "volume": 297364.0}, {"date": "2021-04-29", "close": 0.111996, "volume": 71693.0}, {"date": "2021-04-30", "close": 0.111996, "volume": 80371.0}, {"date": "2021-05-03", "close": 0.0979965, "volume": 206130.0}, {"date": "2021-05-04", "close": 0.0979965, "volume": 250009.0}, {"date": "2021-05-05", "close": 0.0979965, "volume": 1476179.0}, {"date": "2021-05-06", "close": 0.0979965, "volume": 215365.0}, {"date": "2021-05-07", "close": 0.0979965, "volume": 763879.0}, {"date": "2021-05-10", "close": 0.0979965, "volume": 372582.0}, {"date": "2021-05-11", "close": 0.0979965, "volume": 229472.0}, {"date": "2021-05-12", "close": 0.0979965, "volume": 49047.0}, {"date": "2021-05-13", "close": 0.0979965, "volume": 14286.0}, {"date": "2021-05-14", "close": 0.0979965, "volume": 5716.0}, {"date": "2021-05-17", "close": 0.0979965, "volume": 35563.0}, {"date": "2021-05-18", "close": 0.0979965, "volume": 5143.0}, {"date": "2021-05-19", "close": 0.0979965, "volume": 46113.0}, {"date": "2021-05-20", "close": 0.0979965, "volume": 97718.0}, {"date": "2021-05-21", "close": 0.0979965, "volume": 50002.0}, {"date": "2021-05-24", "close": 0.083997, "volume": 127980.0}, {"date": "2021-05-25", "close": 0.0979965, "volume": 421405.0}, {"date": "2021-05-26", "close": 0.0979965, "volume": 199992.0}, {"date": "2021-05-27", "close": 0.083997, "volume": 307571.0}, {"date": "2021-05-28", "close": 0.0979965, "volume": 414505.0}, {"date": "2021-05-31", "close": 0.0979965, "volume": 252769.0}, {"date": "2021-06-01", "close": 0.0979965, "volume": 25001.0}, {"date": "2021-06-02", "close": 0.111996, "volume": 17765.0}, {"date": "2021-06-03", "close": 0.111996, "volume": 39287.0}, {"date": "2021-06-04", "close": 0.111996, "volume": 925578.0}, {"date": "2021-06-07", "close": 0.0979965, "volume": 457159.0}, {"date": "2021-06-08", "close": 0.111996, "volume": 244828.0}, {"date": "2021-06-09", "close": 0.1259955, "volume": 308063.0}, {"date": "2021-06-10", "close": 0.111996, "volume": 385058.0}, {"date": "2021-06-11", "close": 0.1259955, "volume": 139160.0}, {"date": "2021-06-15", "close": 0.0979965, "volume": 292106.0}, {"date": "2021-06-16", "close": 0.0979965, "volume": 78345.0}, {"date": "2021-06-17", "close": 0.0979965, "volume": 2054531.0}, {"date": "2021-06-18", "close": 0.0979965, "volume": 212526.0}, {"date": "2021-06-22", "close": 0.0979965, "volume": 13327.0}, {"date": "2021-06-23", "close": 0.0979965, "volume": 133369.0}, {"date": "2021-06-24", "close": 0.0979965, "volume": 38014.0}, {"date": "2021-06-25", "close": 0.0979965, "volume": 66329.0}, {"date": "2021-06-28", "close": 0.0979965, "volume": 275593.0}, {"date": "2021-06-29", "close": 0.111996, "volume": 56849.0}, {"date": "2021-06-30", "close": 0.083997, "volume": 839966.0}, {"date": "2021-07-01", "close": 0.09099675, "volume": 58420.0}, {"date": "2021-07-02", "close": 0.0979965, "volume": 128119.0}, {"date": "2021-07-05", "close": 0.0979965, "volume": 295653.0}, {"date": "2021-07-06", "close": 0.0979965, "volume": 132798.0}, {"date": "2021-07-07", "close": 0.0979965, "volume": 15953.0}, {"date": "2021-07-08", "close": 0.111996, "volume": 439596.0}, {"date": "2021-07-09", "close": 0.111996, "volume": 1267704.0}, {"date": "2021-07-12", "close": 0.0979965, "volume": 67833.0}, {"date": "2021-07-13", "close": 0.111996, "volume": 231482.0}, {"date": "2021-07-15", "close": 0.111996, "volume": 4725341.0}, {"date": "2021-07-16", "close": 0.0979965, "volume": 489866.0}, {"date": "2021-07-19", "close": 0.0979965, "volume": 863314.0}, {"date": "2021-07-20", "close": 0.10499625, "volume": 224309.0}, {"date": "2021-07-21", "close": 0.10499625, "volume": 28572.0}, {"date": "2021-07-22", "close": 0.0979965, "volume": 310227.0}, {"date": "2021-07-23", "close": 0.0979965, "volume": 643541.0}, {"date": "2021-07-26", "close": 0.0979965, "volume": 108950.0}, {"date": "2021-07-27", "close": 0.111996, "volume": 242866.0}, {"date": "2021-07-28", "close": 0.10499625, "volume": 71515.0}, {"date": "2021-07-29", "close": 0.111996, "volume": 12727.0}, {"date": "2021-07-30", "close": 0.10499625, "volume": 230232.0}, {"date": "2021-08-02", "close": 0.0979965, "volume": 135642.0}, {"date": "2021-08-04", "close": 0.10499625, "volume": 24020.0}, {"date": "2021-08-05", "close": 0.10499625, "volume": 174221.0}, {"date": "2021-08-06", "close": 0.0979965, "volume": 97146.0}, {"date": "2021-08-09", "close": 0.10499625, "volume": 98445.0}, {"date": "2021-08-10", "close": 0.10499625, "volume": 75360.0}, {"date": "2021-08-11", "close": 0.10499625, "volume": 181911.0}, {"date": "2021-08-12", "close": 0.10499625, "volume": 44381.0}, {"date": "2021-08-13", "close": 0.0979965, "volume": 50002.0}, {"date": "2021-08-16", "close": 0.111996, "volume": 15492.0}, {"date": "2021-08-17", "close": 0.10499625, "volume": 215336.0}, {"date": "2021-08-18", "close": 0.0979965, "volume": 71431.0}, {"date": "2021-08-19", "close": 0.0979965, "volume": 576480.0}, {"date": "2021-08-20", "close": 0.0979965, "volume": 684245.0}, {"date": "2021-08-23", "close": 0.0979965, "volume": 7516.0}, {"date": "2021-08-24", "close": 0.0979965, "volume": 259193.0}, {"date": "2021-08-25", "close": 0.0979965, "volume": 153136.0}, {"date": "2021-08-26", "close": 0.083997, "volume": 195007.0}, {"date": "2021-08-27", "close": 0.0979965, "volume": 189361.0}, {"date": "2021-08-30", "close": 0.0979965, "volume": 21429.0}, {"date": "2021-09-01", "close": 0.0979965, "volume": 174479.0}, {"date": "2021-09-02", "close": 0.10499625, "volume": 348176.0}, {"date": "2021-09-03", "close": 0.0979965, "volume": 179667.0}, {"date": "2021-09-06", "close": 0.0979965, "volume": 92334.0}, {"date": "2021-09-07", "close": 0.0979965, "volume": 24491.0}, {"date": "2021-09-08", "close": 0.111996, "volume": 130719.0}, {"date": "2021-09-09", "close": 0.0979965, "volume": 75513.0}, {"date": "2021-09-10", "close": 0.0979965, "volume": 46430.0}, {"date": "2021-09-13", "close": 0.0979965, "volume": 16378.0}, {"date": "2021-09-14", "close": 0.0979965, "volume": 203109.0}, {"date": "2021-09-15", "close": 0.0979965, "volume": 12094.0}, {"date": "2021-09-16", "close": 0.0979965, "volume": 62221.0}, {"date": "2021-09-17", "close": 0.10499625, "volume": 764420.0}, {"date": "2021-09-20", "close": 0.0979965, "volume": 207003.0}, {"date": "2021-09-21", "close": 0.0979965, "volume": 68478.0}, {"date": "2021-09-22", "close": 0.0979965, "volume": 518163.0}, {"date": "2021-09-23", "close": 0.0979965, "volume": 51799.0}, {"date": "2021-09-24", "close": 0.09099675, "volume": 34134.0}, {"date": "2021-09-28", "close": 0.083997, "volume": 4127.0}, {"date": "2021-09-29", "close": 0.0979965, "volume": 25619.0}, {"date": "2021-09-30", "close": 0.083997, "volume": 151189.0}, {"date": "2021-10-01", "close": 0.083997, "volume": 42859.0}, {"date": "2021-10-04", "close": 0.083997, "volume": 6874.0}, {"date": "2021-10-05", "close": 0.083997, "volume": 180905.0}, {"date": "2021-10-06", "close": 0.09099675, "volume": 7143.0}, {"date": "2021-10-07", "close": 0.09099675, "volume": 44466.0}, {"date": "2021-10-08", "close": 0.083997, "volume": 146995.0}, {"date": "2021-10-12", "close": 0.0979965, "volume": 2623065.0}, {"date": "2021-10-13", "close": 0.09099675, "volume": 386202.0}, {"date": "2021-10-14", "close": 0.0979965, "volume": 50971.0}, {"date": "2021-10-15", "close": 0.0979965, "volume": 7143.0}, {"date": "2021-10-18", "close": 0.0979965, "volume": 754912.0}, {"date": "2021-10-19", "close": 0.0979965, "volume": 246795.0}, {"date": "2021-10-20", "close": 0.0979965, "volume": 167625.0}, {"date": "2021-10-21", "close": 0.0979965, "volume": 189025.0}, {"date": "2021-10-22", "close": 0.0979965, "volume": 27430.0}, {"date": "2021-10-25", "close": 0.0979965, "volume": 22858.0}, {"date": "2021-10-26", "close": 0.0979965, "volume": 75003.0}, {"date": "2021-10-27", "close": 0.0979965, "volume": 253580.0}, {"date": "2021-10-28", "close": 0.0979965, "volume": 254271.0}, {"date": "2021-10-29", "close": 0.0979965, "volume": 78574.0}, {"date": "2021-11-01", "close": 0.0979965, "volume": 169280.0}, {"date": "2021-11-02", "close": 0.09099675, "volume": 114355.0}, {"date": "2021-11-03", "close": 0.0979965, "volume": 319762.0}, {"date": "2021-11-04", "close": 0.0979965, "volume": 54195.0}, {"date": "2021-11-05", "close": 0.0979965, "volume": 226819.0}, {"date": "2021-11-08", "close": 0.0979965, "volume": 121433.0}, {"date": "2021-11-09", "close": 0.0979965, "volume": 88946.0}, {"date": "2021-11-10", "close": 0.0979965, "volume": 236431.0}, {"date": "2021-11-11", "close": 0.10499625, "volume": 14286.0}, {"date": "2021-11-12", "close": 0.0979965, "volume": 289388.0}, {"date": "2021-11-15", "close": 0.111996, "volume": 249589.0}, {"date": "2021-11-16", "close": 0.111996, "volume": 237151.0}, {"date": "2021-11-17", "close": 0.10499625, "volume": 153067.0}, {"date": "2021-11-18", "close": 0.111996, "volume": 159694.0}, {"date": "2021-11-19", "close": 0.111996, "volume": 164292.0}, {"date": "2021-11-22", "close": 0.111996, "volume": 34429.0}, {"date": "2021-11-23", "close": 0.0979965, "volume": 68829.0}, {"date": "2021-11-25", "close": 0.0979965, "volume": 109918.0}, {"date": "2021-11-26", "close": 0.0979965, "volume": 107147.0}, {"date": "2021-11-29", "close": 0.10499625, "volume": 184596.0}, {"date": "2021-12-01", "close": 0.0979965, "volume": 285724.0}, {"date": "2021-12-02", "close": 0.0979965, "volume": 965914.0}, {"date": "2021-12-03", "close": 0.0979965, "volume": 254.0}, {"date": "2021-12-06", "close": 0.083997, "volume": 207035.0}, {"date": "2021-12-08", "close": 0.0979965, "volume": 498997.0}, {"date": "2021-12-09", "close": 0.0979965, "volume": 162761.0}, {"date": "2021-12-10", "close": 0.111996, "volume": 294891.0}, {"date": "2021-12-13", "close": 0.111996, "volume": 607843.0}, {"date": "2021-12-14", "close": 0.111996, "volume": 778302.0}, {"date": "2021-12-15", "close": 0.0979965, "volume": 468821.0}, {"date": "2021-12-16", "close": 0.0979965, "volume": 286779.0}, {"date": "2021-12-20", "close": 0.0979965, "volume": 128576.0}, {"date": "2021-12-21", "close": 0.09099675, "volume": 7818.0}, {"date": "2021-12-22", "close": 0.0979965, "volume": 57145.0}, {"date": "2021-12-23", "close": 0.09099675, "volume": 12500.0}, {"date": "2021-12-24", "close": 0.0979965, "volume": 574018.0}, {"date": "2021-12-29", "close": 0.09099675, "volume": 95627.0}, {"date": "2021-12-30", "close": 0.0979965, "volume": 110249.0}, {"date": "2021-12-31", "close": 0.0979965, "volume": 20292.0}, {"date": "2022-01-04", "close": 0.0979965, "volume": 6536.0}, {"date": "2022-01-05", "close": 0.111996, "volume": 237280.0}, {"date": "2022-01-06", "close": 0.0979965, "volume": 307618.0}, {"date": "2022-01-07", "close": 0.0979965, "volume": 123525.0}, {"date": "2022-01-10", "close": 0.09099675, "volume": 81406.0}, {"date": "2022-01-11", "close": 0.09099675, "volume": 1700.0}, {"date": "2022-01-12", "close": 0.0979965, "volume": 131709.0}, {"date": "2022-01-13", "close": 0.0979965, "volume": 1431416.0}, {"date": "2022-01-14", "close": 0.111996, "volume": 2080074.0}, {"date": "2022-01-18", "close": 0.139995, "volume": 12250376.0}, {"date": "2022-01-19", "close": 0.1539945, "volume": 4377375.0}, {"date": "2022-01-20", "close": 0.167994, "volume": 2926887.0}, {"date": "2022-01-21", "close": 0.223992, "volume": 15699015.0}, {"date": "2022-01-24", "close": 0.223992, "volume": 9006446.0}, {"date": "2022-01-25", "close": 0.2099925, "volume": 3273343.0}, {"date": "2022-01-27", "close": 0.195993, "volume": 2181954.0}, {"date": "2022-01-31", "close": 0.1539945, "volume": 4112620.0}, {"date": "2022-02-01", "close": 0.1539945, "volume": 2190651.0}, {"date": "2022-02-02", "close": 0.167994, "volume": 1529691.0}, {"date": "2022-02-03", "close": 0.167994, "volume": 715882.0}, {"date": "2022-02-04", "close": 0.1819935, "volume": 1436931.0}, {"date": "2022-02-07", "close": 0.167994, "volume": 818820.0}, {"date": "2022-02-10", "close": 0.1819935, "volume": 1521198.0}, {"date": "2022-02-11", "close": 0.167994, "volume": 530594.0}, {"date": "2022-02-14", "close": 0.167994, "volume": 419252.0}, {"date": "2022-02-15", "close": 0.167994, "volume": 749029.0}, {"date": "2022-02-16", "close": 0.1819935, "volume": 126112.0}, {"date": "2022-02-17", "close": 0.167994, "volume": 638870.0}, {"date": "2022-02-18", "close": 0.167994, "volume": 882532.0}, {"date": "2022-02-21", "close": 0.167994, "volume": 636668.0}, {"date": "2022-02-22", "close": 0.139995, "volume": 1152263.0}, {"date": "2022-02-23", "close": 0.1539945, "volume": 523922.0}, {"date": "2022-02-24", "close": 0.1539945, "volume": 548683.0}, {"date": "2022-02-25", "close": 0.14699475, "volume": 63803.0}, {"date": "2022-02-28", "close": 0.139995, "volume": 67847.0}, {"date": "2022-03-01", "close": 0.139995, "volume": 434491.0}, {"date": "2022-03-02", "close": 0.139995, "volume": 52826.0}, {"date": "2022-03-03", "close": 0.14699475, "volume": 122569.0}, {"date": "2022-03-04", "close": 0.139995, "volume": 165381.0}, {"date": "2022-03-07", "close": 0.139995, "volume": 141841.0}, {"date": "2022-03-08", "close": 0.1539945, "volume": 871857.0}, {"date": "2022-03-09", "close": 0.1539945, "volume": 164435.0}, {"date": "2022-03-10", "close": 0.1539945, "volume": 136303.0}, {"date": "2022-03-11", "close": 0.139995, "volume": 439272.0}, {"date": "2022-03-14", "close": 0.1539945, "volume": 86897.0}, {"date": "2022-03-15", "close": 0.14699475, "volume": 101488.0}, {"date": "2022-03-16", "close": 0.139995, "volume": 54770.0}, {"date": "2022-03-17", "close": 0.1539945, "volume": 162798.0}, {"date": "2022-03-18", "close": 0.1539945, "volume": 119538.0}, {"date": "2022-03-21", "close": 0.1539945, "volume": 66043.0}, {"date": "2022-03-22", "close": 0.167994, "volume": 73956.0}, {"date": "2022-03-23", "close": 0.167994, "volume": 127291.0}, {"date": "2022-03-24", "close": 0.167994, "volume": 362751.0}, {"date": "2022-03-25", "close": 0.16099425, "volume": 159465.0}, {"date": "2022-03-28", "close": 0.1539945, "volume": 118562.0}, {"date": "2022-03-29", "close": 0.167994, "volume": 114448.0}, {"date": "2022-03-30", "close": 0.167994, "volume": 377480.0}, {"date": "2022-03-31", "close": 0.167994, "volume": 139274.0}, {"date": "2022-04-01", "close": 0.167994, "volume": 462571.0}, {"date": "2022-04-04", "close": 0.167994, "volume": 167831.0}, {"date": "2022-04-05", "close": 0.167994, "volume": 296641.0}, {"date": "2022-04-06", "close": 0.167994, "volume": 576068.0}, {"date": "2022-04-07", "close": 0.1539945, "volume": 370841.0}, {"date": "2022-04-08", "close": 0.167994, "volume": 468826.0}, {"date": "2022-04-11", "close": 0.167994, "volume": 107713.0}, {"date": "2022-04-12", "close": 0.167994, "volume": 114712.0}, {"date": "2022-04-13", "close": 0.167994, "volume": 92764.0}, {"date": "2022-04-14", "close": 0.167994, "volume": 76511.0}, {"date": "2022-04-19", "close": 0.1819935, "volume": 277367.0}, {"date": "2022-04-20", "close": 0.167994, "volume": 76270.0}, {"date": "2022-04-21", "close": 0.167994, "volume": 77721.0}, {"date": "2022-04-22", "close": 0.167994, "volume": 108838.0}, {"date": "2022-04-26", "close": 0.1539945, "volume": 367669.0}, {"date": "2022-04-27", "close": 0.1539945, "volume": 104631.0}, {"date": "2022-04-28", "close": 0.1539945, "volume": 347369.0}, {"date": "2022-04-29", "close": 0.1539945, "volume": 124810.0}, {"date": "2022-05-02", "close": 0.1539945, "volume": 63587.0}, {"date": "2022-05-03", "close": 0.1539945, "volume": 54019.0}, {"date": "2022-05-04", "close": 0.1539945, "volume": 243074.0}, {"date": "2022-05-05", "close": 0.1539945, "volume": 523466.0}, {"date": "2022-05-06", "close": 0.14699475, "volume": 226602.0}, {"date": "2022-05-09", "close": 0.1259955, "volume": 400528.0}, {"date": "2022-05-10", "close": 0.1259955, "volume": 249890.0}, {"date": "2022-05-11", "close": 0.1539945, "volume": 382632.0}, {"date": "2022-05-12", "close": 0.139995, "volume": 243906.0}, {"date": "2022-05-13", "close": 0.139995, "volume": 309264.0}, {"date": "2022-05-16", "close": 0.139995, "volume": 65809.0}, {"date": "2022-05-17", "close": 0.1259955, "volume": 694340.0}, {"date": "2022-05-18", "close": 0.139995, "volume": 403176.0}, {"date": "2022-05-19", "close": 0.1259955, "volume": 207807.0}, {"date": "2022-05-20", "close": 0.139995, "volume": 99364.0}, {"date": "2022-05-23", "close": 0.1259955, "volume": 139291.0}, {"date": "2022-05-24", "close": 0.1259955, "volume": 34781.0}, {"date": "2022-05-25", "close": 0.13299525, "volume": 35998.0}, {"date": "2022-05-26", "close": 0.1259955, "volume": 50754.0}, {"date": "2022-05-27", "close": 0.1259955, "volume": 539787.0}, {"date": "2022-05-30", "close": 0.1259955, "volume": 35196.0}, {"date": "2022-05-31", "close": 0.1259955, "volume": 67254.0}, {"date": "2022-06-01", "close": 0.1259955, "volume": 60125.0}, {"date": "2022-06-02", "close": 0.1259955, "volume": 60716.0}, {"date": "2022-06-03", "close": 0.1259955, "volume": 69383.0}, {"date": "2022-06-06", "close": 0.111996, "volume": 869830.0}, {"date": "2022-06-07", "close": 0.139995, "volume": 2268502.0}, {"date": "2022-06-08", "close": 0.139995, "volume": 622189.0}, {"date": "2022-06-09", "close": 0.1259955, "volume": 285609.0}, {"date": "2022-06-10", "close": 0.1259955, "volume": 160720.0}, {"date": "2022-06-14", "close": 0.1259955, "volume": 197185.0}, {"date": "2022-06-15", "close": 0.11899575, "volume": 24432.0}, {"date": "2022-06-16", "close": 0.111996, "volume": 1250221.0}, {"date": "2022-06-17", "close": 0.1259955, "volume": 35716.0}, {"date": "2022-06-20", "close": 0.1259955, "volume": 9763.0}, {"date": "2022-06-21", "close": 0.1259955, "volume": 122534.0}, {"date": "2022-06-22", "close": 0.111996, "volume": 139569.0}, {"date": "2022-06-23", "close": 0.0979965, "volume": 300642.0}, {"date": "2022-06-24", "close": 0.0979965, "volume": 86754.0}, {"date": "2022-06-27", "close": 0.0979965, "volume": 1015735.0}, {"date": "2022-06-28", "close": 0.0979965, "volume": 273677.0}, {"date": "2022-06-29", "close": 0.083997, "volume": 271852.0}, {"date": "2022-06-30", "close": 0.0979965, "volume": 899093.0}, {"date": "2022-07-04", "close": 0.0979965, "volume": 50002.0}, {"date": "2022-07-05", "close": 0.0979965, "volume": 153276.0}, {"date": "2022-07-06", "close": 0.0979965, "volume": 57859.0}, {"date": "2022-07-07", "close": 0.111996, "volume": 59223.0}, {"date": "2022-07-08", "close": 0.0979965, "volume": 26705.0}, {"date": "2022-07-12", "close": 0.10499625, "volume": 45268.0}, {"date": "2022-07-13", "close": 0.111996, "volume": 50002.0}, {"date": "2022-07-14", "close": 0.111996, "volume": 74143.0}, {"date": "2022-07-15", "close": 0.111996, "volume": 133942.0}, {"date": "2022-07-19", "close": 0.083997, "volume": 496679.0}, {"date": "2022-07-20", "close": 0.0979965, "volume": 570441.0}, {"date": "2022-07-21", "close": 0.111996, "volume": 132648.0}, {"date": "2022-07-22", "close": 0.111996, "volume": 160.0}, {"date": "2022-07-25", "close": 0.111996, "volume": 19785.0}, {"date": "2022-07-26", "close": 0.0979965, "volume": 120933.0}, {"date": "2022-07-27", "close": 0.10499625, "volume": 10643.0}, {"date": "2022-07-28", "close": 0.0979965, "volume": 74769.0}, {"date": "2022-07-29", "close": 0.10499625, "volume": 65176.0}, {"date": "2022-08-01", "close": 0.0979965, "volume": 95093.0}, {"date": "2022-08-02", "close": 0.083997, "volume": 1259385.0}, {"date": "2022-08-03", "close": 0.0979965, "volume": 2450.0}, {"date": "2022-08-04", "close": 0.0979965, "volume": 21438.0}, {"date": "2022-08-08", "close": 0.083997, "volume": 23533.0}, {"date": "2022-08-09", "close": 0.0979965, "volume": 677860.0}, {"date": "2022-08-10", "close": 0.0979965, "volume": 61268.0}, {"date": "2022-08-11", "close": 0.0979965, "volume": 450730.0}, {"date": "2022-08-12", "close": 0.09099675, "volume": 2143.0}, {"date": "2022-08-15", "close": 0.083997, "volume": 32573.0}, {"date": "2022-08-16", "close": 0.0979965, "volume": 1884.0}, {"date": "2022-08-17", "close": 0.0979965, "volume": 54764.0}, {"date": "2022-08-19", "close": 0.0979965, "volume": 310699.0}, {"date": "2022-08-22", "close": 0.083997, "volume": 103855.0}, {"date": "2022-08-23", "close": 0.083997, "volume": 135719.0}, {"date": "2022-08-24", "close": 0.083997, "volume": 844937.0}, {"date": "2022-08-25", "close": 0.0979965, "volume": 4854.0}, {"date": "2022-08-26", "close": 0.09099675, "volume": 100106.0}, {"date": "2022-08-29", "close": 0.0979965, "volume": 322154.0}, {"date": "2022-08-30", "close": 0.0979965, "volume": 1038154.0}, {"date": "2022-08-31", "close": 0.0979965, "volume": 89340.0}, {"date": "2022-09-02", "close": 0.0979965, "volume": 6377.0}, {"date": "2022-09-05", "close": 0.083997, "volume": 60428.0}, {"date": "2022-09-06", "close": 0.083997, "volume": 277536.0}, {"date": "2022-09-07", "close": 0.083997, "volume": 2500.0}, {"date": "2022-09-08", "close": 0.09099675, "volume": 166588.0}, {"date": "2022-09-09", "close": 0.0979965, "volume": 58998.0}, {"date": "2022-09-12", "close": 0.0979965, "volume": 28521.0}, {"date": "2022-09-13", "close": 0.0979965, "volume": 16584.0}, {"date": "2022-09-14", "close": 0.0979965, "volume": 1136986.0}, {"date": "2022-09-15", "close": 0.111996, "volume": 705728.0}, {"date": "2022-09-16", "close": 0.111996, "volume": 416086.0}, {"date": "2022-09-20", "close": 0.0979965, "volume": 192864.0}, {"date": "2022-09-21", "close": 0.0979965, "volume": 57145.0}, {"date": "2022-09-26", "close": 0.083997, "volume": 1183196.0}, {"date": "2022-09-27", "close": 0.083997, "volume": 156092.0}, {"date": "2022-09-28", "close": 0.083997, "volume": 40407.0}, {"date": "2022-09-29", "close": 0.083997, "volume": 4286.0}, {"date": "2022-09-30", "close": 0.0979965, "volume": 7143.0}, {"date": "2022-10-03", "close": 0.083997, "volume": 234182.0}, {"date": "2022-10-05", "close": 0.083997, "volume": 26156.0}, {"date": "2022-10-07", "close": 0.083997, "volume": 19024.0}, {"date": "2022-10-10", "close": 0.083997, "volume": 16251.0}, {"date": "2022-10-11", "close": 0.083997, "volume": 2088.0}, {"date": "2022-10-12", "close": 0.083997, "volume": 33556.0}, {"date": "2022-10-14", "close": 0.083997, "volume": 108796.0}, {"date": "2022-10-17", "close": 0.083997, "volume": 49165.0}, {"date": "2022-10-18", "close": 0.083997, "volume": 333262.0}, {"date": "2022-10-19", "close": 0.09099675, "volume": 53267.0}, {"date": "2022-10-20", "close": 0.0699975, "volume": 85747.0}, {"date": "2022-10-21", "close": 0.083997, "volume": 232309.0}, {"date": "2022-10-25", "close": 0.083997, "volume": 162991.0}, {"date": "2022-10-26", "close": 0.083997, "volume": 61431.0}, {"date": "2022-10-27", "close": 0.0699975, "volume": 1427671.0}, {"date": "2022-10-28", "close": 0.07699725, "volume": 532867.0}, {"date": "2022-10-31", "close": 0.0699975, "volume": 107147.0}, {"date": "2022-11-01", "close": 0.083997, "volume": 10715.0}, {"date": "2022-11-02", "close": 0.083997, "volume": 127127.0}, {"date": "2022-11-07", "close": 0.0699975, "volume": 1777563.0}, {"date": "2022-11-08", "close": 0.0699975, "volume": 181276.0}, {"date": "2022-11-09", "close": 0.0699975, "volume": 18202.0}, {"date": "2022-11-10", "close": 0.0699975, "volume": 44151.0}, {"date": "2022-11-15", "close": 0.07699725, "volume": 71431.0}, {"date": "2022-11-18", "close": 0.0699975, "volume": 147322.0}, {"date": "2022-11-21", "close": 0.0699975, "volume": 20334.0}, {"date": "2022-11-23", "close": 0.0699975, "volume": 347805.0}, {"date": "2022-11-28", "close": 0.0699975, "volume": 35858.0}, {"date": "2022-11-29", "close": 0.0699975, "volume": 73495.0}, {"date": "2022-11-30", "close": 0.0699975, "volume": 258468.0}, {"date": "2022-12-02", "close": 0.0699975, "volume": 149243.0}, {"date": "2022-12-05", "close": 0.0699975, "volume": 49246.0}, {"date": "2022-12-07", "close": 0.0699975, "volume": 1817.0}, {"date": "2022-12-08", "close": 0.0699975, "volume": 71431.0}, {"date": "2022-12-12", "close": 0.0699975, "volume": 7143.0}, {"date": "2022-12-14", "close": 0.0699975, "volume": 154767.0}, {"date": "2022-12-15", "close": 0.0699975, "volume": 71431.0}, {"date": "2022-12-16", "close": 0.0699975, "volume": 64288.0}, {"date": "2022-12-19", "close": 0.055998, "volume": 103023.0}, {"date": "2022-12-20", "close": 0.0699975, "volume": 28572.0}, {"date": "2022-12-22", "close": 0.0699975, "volume": 388761.0}, {"date": "2022-12-23", "close": 0.0699975, "volume": 28572.0}, {"date": "2022-12-30", "close": 0.0699975, "volume": 75665.0}, {"date": "2023-01-04", "close": 0.0699975, "volume": 58574.0}, {"date": "2023-01-06", "close": 0.0699975, "volume": 38250.0}, {"date": "2023-01-09", "close": 0.0699975, "volume": 42859.0}, {"date": "2023-01-10", "close": 0.0699975, "volume": 55716.0}, {"date": "2023-01-11", "close": 0.0699975, "volume": 28572.0}, {"date": "2023-01-12", "close": 0.083997, "volume": 15739.0}, {"date": "2023-01-13", "close": 0.0699975, "volume": 46430.0}, {"date": "2023-01-16", "close": 0.0699975, "volume": 200801.0}, {"date": "2023-01-17", "close": 0.083997, "volume": 181077.0}, {"date": "2023-01-18", "close": 0.07699725, "volume": 363325.0}, {"date": "2023-01-19", "close": 0.0699975, "volume": 53267.0}, {"date": "2023-01-20", "close": 0.0699975, "volume": 191207.0}, {"date": "2023-01-23", "close": 0.0699975, "volume": 74434.0}, {"date": "2023-01-25", "close": 0.07699725, "volume": 9176.0}, {"date": "2023-01-27", "close": 0.07699725, "volume": 7143.0}, {"date": "2023-01-30", "close": 0.0699975, "volume": 62145.0}, {"date": "2023-01-31", "close": 0.0699975, "volume": 64586.0}, {"date": "2023-02-01", "close": 0.0699975, "volume": 19286.0}, {"date": "2023-02-02", "close": 0.0699975, "volume": 186911.0}, {"date": "2023-02-07", "close": 0.0699975, "volume": 71431.0}, {"date": "2023-02-09", "close": 0.0699975, "volume": 7143.0}, {"date": "2023-02-10", "close": 0.0699975, "volume": 1434150.0}, {"date": "2023-02-14", "close": 0.0699975, "volume": 19286.0}, {"date": "2023-02-16", "close": 0.055998, "volume": 746946.0}, {"date": "2023-02-20", "close": 0.055998, "volume": 57145.0}, {"date": "2023-02-21", "close": 0.0419985, "volume": 3247569.0}, {"date": "2023-02-22", "close": 0.03499875, "volume": 308344.0}, {"date": "2023-02-23", "close": 0.027999, "volume": 780915.0}, {"date": "2023-02-24", "close": 0.0419985, "volume": 194075.0}, {"date": "2023-02-27", "close": 0.0419985, "volume": 44644.0}, {"date": "2023-02-28", "close": 0.0419985, "volume": 916628.0}, {"date": "2023-03-01", "close": 0.0419985, "volume": 170947.0}, {"date": "2023-03-02", "close": 0.0419985, "volume": 10000.0}, {"date": "2023-03-07", "close": 0.0419985, "volume": 17858.0}, {"date": "2023-03-08", "close": 0.0419985, "volume": 247128.0}, {"date": "2023-03-09", "close": 0.0419985, "volume": 553137.0}, {"date": "2023-03-10", "close": 0.04899825, "volume": 1786.0}, {"date": "2023-03-13", "close": 0.0419985, "volume": 92146.0}, {"date": "2023-03-14", "close": 0.0419985, "volume": 64336.0}, {"date": "2023-03-15", "close": 0.0419985, "volume": 21429.0}, {"date": "2023-03-16", "close": 0.0419985, "volume": 11905.0}, {"date": "2023-03-17", "close": 0.0419985, "volume": 234.0}, {"date": "2023-03-20", "close": 0.0419985, "volume": 18572.0}, {"date": "2023-03-21", "close": 0.0419985, "volume": 21429.0}, {"date": "2023-03-27", "close": 0.0419985, "volume": 41158.0}, {"date": "2023-03-31", "close": 0.0419985, "volume": 6284.0}, {"date": "2023-04-03", "close": 0.0419985, "volume": 13958.0}, {"date": "2023-04-12", "close": 0.0419985, "volume": 3265.0}, {"date": "2023-04-14", "close": 0.0419985, "volume": 36430.0}, {"date": "2023-04-19", "close": 0.0419985, "volume": 57145.0}, {"date": "2023-04-20", "close": 0.0419985, "volume": 71431.0}, {"date": "2023-04-26", "close": 0.03499875, "volume": 121433.0}, {"date": "2023-04-27", "close": 0.027999, "volume": 8929.0}, {"date": "2023-04-28", "close": 0.03499875, "volume": 129509.0}, {"date": "2023-05-01", "close": 0.027999, "volume": 28572.0}, {"date": "2023-05-02", "close": 0.0419985, "volume": 9480.0}, {"date": "2023-05-03", "close": 0.0419985, "volume": 8929.0}, {"date": "2023-05-04", "close": 0.03499875, "volume": 85717.0}, {"date": "2023-05-05", "close": 0.03499875, "volume": 44287.0}, {"date": "2023-05-08", "close": 0.03499875, "volume": 71431.0}, {"date": "2023-05-09", "close": 0.027999, "volume": 188217.0}, {"date": "2023-05-10", "close": 0.03499875, "volume": 7143.0}, {"date": "2023-05-12", "close": 0.027999, "volume": 38921.0}, {"date": "2023-05-16", "close": 0.027999, "volume": 71431.0}, {"date": "2023-05-17", "close": 0.03499875, "volume": 24764.0}, {"date": "2023-05-18", "close": 0.03499875, "volume": 35096.0}, {"date": "2023-05-23", "close": 0.03499875, "volume": 71431.0}, {"date": "2023-05-24", "close": 0.03499875, "volume": 14666.0}, {"date": "2023-05-25", "close": 0.03499875, "volume": 179690.0}, {"date": "2023-05-29", "close": 0.0419985, "volume": 17858.0}, {"date": "2023-05-30", "close": 0.0419985, "volume": 60222.0}, {"date": "2023-05-31", "close": 0.03499875, "volume": 60193.0}, {"date": "2023-06-02", "close": 0.03499875, "volume": 89657.0}, {"date": "2023-06-05", "close": 0.03499875, "volume": 14286.0}, {"date": "2023-06-06", "close": 0.0419985, "volume": 714.0}, {"date": "2023-06-13", "close": 0.03499875, "volume": 232867.0}, {"date": "2023-06-14", "close": 0.03499875, "volume": 102039.0}, {"date": "2023-06-15", "close": 0.0419985, "volume": 63345.0}, {"date": "2023-06-16", "close": 0.03499875, "volume": 86223.0}, {"date": "2023-06-19", "close": 0.03499875, "volume": 71431.0}, {"date": "2023-06-20", "close": 0.03499875, "volume": 180292.0}, {"date": "2023-06-21", "close": 0.03499875, "volume": 52264.0}, {"date": "2023-06-22", "close": 0.027999, "volume": 30258.0}, {"date": "2023-06-26", "close": 0.03499875, "volume": 780378.0}, {"date": "2023-06-27", "close": 0.0419985, "volume": 120337.0}, {"date": "2023-06-28", "close": 0.0419985, "volume": 584.0}, {"date": "2023-06-29", "close": 0.0419985, "volume": 271573.0}, {"date": "2023-06-30", "close": 0.0419985, "volume": 82277.0}, {"date": "2023-07-05", "close": 0.0699975, "volume": 11161510.0}, {"date": "2023-07-06", "close": 0.0699975, "volume": 2254179.0}, {"date": "2023-07-07", "close": 0.083997, "volume": 1636629.0}, {"date": "2023-07-10", "close": 0.083997, "volume": 6284712.0}, {"date": "2023-07-13", "close": 0.111996, "volume": 6176844.0}, {"date": "2023-07-14", "close": 0.083997, "volume": 8471515.0}, {"date": "2023-07-17", "close": 0.0979965, "volume": 3031431.0}, {"date": "2023-07-18", "close": 0.0979965, "volume": 1590995.0}, {"date": "2023-07-19", "close": 0.083997, "volume": 1881059.0}, {"date": "2023-07-20", "close": 0.083997, "volume": 1566083.0}, {"date": "2023-07-21", "close": 0.083997, "volume": 1045023.0}, {"date": "2023-07-24", "close": 0.0979965, "volume": 3085562.0}, {"date": "2023-07-25", "close": 0.0699975, "volume": 3324299.0}, {"date": "2023-07-26", "close": 0.083997, "volume": 2147861.0}, {"date": "2023-07-27", "close": 0.083997, "volume": 991996.0}, {"date": "2023-07-28", "close": 0.083997, "volume": 1880995.0}, {"date": "2023-07-31", "close": 0.083997, "volume": 1247469.0}, {"date": "2023-08-01", "close": 0.083997, "volume": 2081597.0}, {"date": "2023-08-02", "close": 0.0979965, "volume": 543816.0}, {"date": "2023-08-03", "close": 0.0979965, "volume": 424336.0}, {"date": "2023-08-04", "close": 0.09099675, "volume": 140865.0}, {"date": "2023-08-07", "close": 0.10499625, "volume": 4183276.0}, {"date": "2023-08-08", "close": 0.111996, "volume": 925584.0}, {"date": "2023-08-09", "close": 0.0979965, "volume": 158452.0}, {"date": "2023-08-10", "close": 0.0979965, "volume": 2734791.0}, {"date": "2023-08-11", "close": 0.0979965, "volume": 1044539.0}, {"date": "2023-08-14", "close": 0.0979965, "volume": 748357.0}, {"date": "2023-08-15", "close": 0.111996, "volume": 808021.0}, {"date": "2023-08-16", "close": 0.111996, "volume": 3679332.0}, {"date": "2023-08-17", "close": 0.111996, "volume": 1120987.0}, {"date": "2023-08-18", "close": 0.111996, "volume": 2205107.0}, {"date": "2023-08-21", "close": 0.111996, "volume": 102865.0}, {"date": "2023-08-22", "close": 0.1259955, "volume": 67741.0}, {"date": "2023-08-23", "close": 0.111996, "volume": 116601.0}, {"date": "2023-08-24", "close": 0.1259955, "volume": 1087909.0}, {"date": "2023-08-25", "close": 0.1259955, "volume": 225919.0}, {"date": "2023-08-28", "close": 0.111996, "volume": 374066.0}, {"date": "2023-08-29", "close": 0.111996, "volume": 199122.0}, {"date": "2023-08-30", "close": 0.111996, "volume": 242953.0}, {"date": "2023-08-31", "close": 0.111996, "volume": 187539.0}, {"date": "2023-09-01", "close": 0.111996, "volume": 444874.0}, {"date": "2023-09-04", "close": 0.1259955, "volume": 204482.0}, {"date": "2023-09-05", "close": 0.111996, "volume": 62041.0}, {"date": "2023-09-06", "close": 0.111996, "volume": 229907.0}, {"date": "2023-09-07", "close": 0.111996, "volume": 119520.0}, {"date": "2023-09-08", "close": 0.0979965, "volume": 1776400.0}, {"date": "2023-09-11", "close": 0.0979965, "volume": 3709336.0}, {"date": "2023-09-12", "close": 0.083997, "volume": 3027221.0}, {"date": "2023-09-13", "close": 0.0979965, "volume": 2025856.0}, {"date": "2023-09-14", "close": 0.083997, "volume": 252046.0}, {"date": "2023-09-15", "close": 0.0979965, "volume": 56431.0}, {"date": "2023-09-18", "close": 0.083997, "volume": 389676.0}, {"date": "2023-09-19", "close": 0.0979965, "volume": 2435910.0}, {"date": "2023-09-20", "close": 0.0979965, "volume": 702491.0}, {"date": "2023-09-21", "close": 0.0979965, "volume": 942166.0}, {"date": "2023-09-22", "close": 0.0979965, "volume": 1323662.0}, {"date": "2023-09-25", "close": 0.0979965, "volume": 30001.0}, {"date": "2023-09-26", "close": 0.083997, "volume": 224498.0}, {"date": "2023-09-27", "close": 0.0979965, "volume": 719443.0}, {"date": "2023-09-28", "close": 0.09099675, "volume": 35730.0}, {"date": "2023-09-29", "close": 0.0979965, "volume": 1194541.0}, {"date": "2023-10-02", "close": 0.0979965, "volume": 1085465.0}, {"date": "2023-10-03", "close": 0.09099675, "volume": 53599.0}, {"date": "2023-10-04", "close": 0.09099675, "volume": 321440.0}, {"date": "2023-10-05", "close": 0.083997, "volume": 3311284.0}, {"date": "2023-10-06", "close": 0.083997, "volume": 149860.0}, {"date": "2023-10-09", "close": 0.083997, "volume": 407216.0}, {"date": "2023-10-10", "close": 0.083997, "volume": 592949.0}, {"date": "2023-10-11", "close": 0.083997, "volume": 483871.0}, {"date": "2023-10-12", "close": 0.083997, "volume": 363120.0}, {"date": "2023-10-16", "close": 0.083997, "volume": 171200.0}, {"date": "2023-10-17", "close": 0.083997, "volume": 80122.0}, {"date": "2023-10-19", "close": 0.083997, "volume": 35716.0}, {"date": "2023-10-20", "close": 0.09099675, "volume": 214509.0}, {"date": "2023-10-23", "close": 0.09099675, "volume": 32477.0}, {"date": "2023-10-24", "close": 0.083997, "volume": 119253.0}, {"date": "2023-10-25", "close": 0.09099675, "volume": 383704.0}, {"date": "2023-10-30", "close": 0.083997, "volume": 7311073.0}, {"date": "2023-10-31", "close": 0.0699975, "volume": 1694715.0}, {"date": "2023-11-01", "close": 0.0699975, "volume": 1426436.0}, {"date": "2023-11-02", "close": 0.0699975, "volume": 252524.0}, {"date": "2023-11-03", "close": 0.0699975, "volume": 164545.0}, {"date": "2023-11-06", "close": 0.0699975, "volume": 428240.0}, {"date": "2023-11-07", "close": 0.0699975, "volume": 95003.0}, {"date": "2023-11-08", "close": 0.0699975, "volume": 360785.0}, {"date": "2023-11-09", "close": 0.0699975, "volume": 12135.0}, {"date": "2023-11-10", "close": 0.0699975, "volume": 217228.0}, {"date": "2023-11-13", "close": 0.0699975, "volume": 8322.0}, {"date": "2023-11-14", "close": 0.0699975, "volume": 71431.0}, {"date": "2023-11-15", "close": 0.055998, "volume": 574186.0}, {"date": "2023-11-16", "close": 0.055998, "volume": 590137.0}, {"date": "2023-11-17", "close": 0.055998, "volume": 57145.0}, {"date": "2023-11-20", "close": 0.06299775, "volume": 107147.0}, {"date": "2023-11-21", "close": 0.0699975, "volume": 569179.0}, {"date": "2023-11-22", "close": 0.0699975, "volume": 1143527.0}, {"date": "2023-11-23", "close": 0.06299775, "volume": 858960.0}, {"date": "2023-11-24", "close": 0.055998, "volume": 355856.0}, {"date": "2023-11-27", "close": 0.0699975, "volume": 201020.0}, {"date": "2023-11-28", "close": 0.06299775, "volume": 507854.0}, {"date": "2023-11-29", "close": 0.0699975, "volume": 1196616.0}, {"date": "2023-11-30", "close": 0.0699975, "volume": 1055325.0}, {"date": "2023-12-01", "close": 0.0699975, "volume": 280937.0}, {"date": "2023-12-04", "close": 0.0699975, "volume": 209214.0}, {"date": "2023-12-06", "close": 0.07699725, "volume": 569230.0}, {"date": "2023-12-07", "close": 0.0699975, "volume": 50716.0}, {"date": "2023-12-08", "close": 0.07699725, "volume": 35716.0}, {"date": "2023-12-11", "close": 0.0699975, "volume": 619527.0}, {"date": "2023-12-13", "close": 0.0699975, "volume": 1526625.0}, {"date": "2023-12-14", "close": 0.07699725, "volume": 107147.0}, {"date": "2023-12-15", "close": 0.0699975, "volume": 35955.0}, {"date": "2023-12-18", "close": 0.07699725, "volume": 64567.0}, {"date": "2023-12-19", "close": 0.0699975, "volume": 82146.0}, {"date": "2023-12-20", "close": 0.0699975, "volume": 68645.0}, {"date": "2023-12-21", "close": 0.0699975, "volume": 314297.0}, {"date": "2023-12-22", "close": 0.0699975, "volume": 53643.0}, {"date": "2023-12-27", "close": 0.07699725, "volume": 15572.0}, {"date": "2023-12-28", "close": 0.0699975, "volume": 42859.0}, {"date": "2023-12-29", "close": 0.07699725, "volume": 22922.0}, {"date": "2024-01-02", "close": 0.0699975, "volume": 71611.0}, {"date": "2024-01-03", "close": 0.0699975, "volume": 58950.0}, {"date": "2024-01-04", "close": 0.0699975, "volume": 161404.0}, {"date": "2024-01-05", "close": 0.0699975, "volume": 166003.0}, {"date": "2024-01-08", "close": 0.0699975, "volume": 109758.0}, {"date": "2024-01-09", "close": 0.0699975, "volume": 20596.0}, {"date": "2024-01-10", "close": 0.06299775, "volume": 182792.0}, {"date": "2024-01-12", "close": 0.0699975, "volume": 201364.0}, {"date": "2024-01-15", "close": 0.0699975, "volume": 84824.0}, {"date": "2024-01-16", "close": 0.0699975, "volume": 89075.0}, {"date": "2024-01-17", "close": 0.055998, "volume": 2585490.0}, {"date": "2024-01-18", "close": 0.055998, "volume": 412166.0}, {"date": "2024-01-19", "close": 0.06299775, "volume": 88598.0}, {"date": "2024-01-22", "close": 0.0699975, "volume": 821235.0}, {"date": "2024-01-23", "close": 0.0699975, "volume": 418303.0}, {"date": "2024-01-24", "close": 0.0699975, "volume": 339136.0}, {"date": "2024-01-25", "close": 0.0699975, "volume": 321440.0}, {"date": "2024-01-29", "close": 0.0699975, "volume": 181435.0}, {"date": "2024-01-30", "close": 0.0699975, "volume": 62788.0}, {"date": "2024-01-31", "close": 0.0699975, "volume": 128840.0}, {"date": "2024-02-01", "close": 0.0699975, "volume": 178841.0}, {"date": "2024-02-02", "close": 0.07699725, "volume": 153572.0}, {"date": "2024-02-05", "close": 0.0699975, "volume": 172038.0}, {"date": "2024-02-06", "close": 0.0699975, "volume": 198579.0}, {"date": "2024-02-07", "close": 0.07699725, "volume": 275241.0}, {"date": "2024-02-09", "close": 0.0699975, "volume": 347567.0}, {"date": "2024-02-12", "close": 0.07699725, "volume": 71674.0}, {"date": "2024-02-13", "close": 0.0699975, "volume": 201825.0}, {"date": "2024-02-14", "close": 0.0699975, "volume": 67988.0}, {"date": "2024-02-15", "close": 0.0699975, "volume": 142862.0}, {"date": "2024-02-16", "close": 0.0699975, "volume": 83010.0}, {"date": "2024-02-19", "close": 0.0699975, "volume": 2934166.0}, {"date": "2024-02-20", "close": 0.055998, "volume": 895568.0}, {"date": "2024-02-21", "close": 0.06299775, "volume": 155256.0}, {"date": "2024-02-23", "close": 0.0699975, "volume": 86116.0}, {"date": "2024-02-26", "close": 0.06299775, "volume": 357290.0}, {"date": "2024-02-28", "close": 0.06299775, "volume": 5000.0}, {"date": "2024-03-01", "close": 0.055998, "volume": 421444.0}, {"date": "2024-03-04", "close": 0.06299775, "volume": 214461.0}, {"date": "2024-03-05", "close": 0.06299775, "volume": 63859.0}, {"date": "2024-03-06", "close": 0.06299775, "volume": 142862.0}, {"date": "2024-03-07", "close": 0.055998, "volume": 311667.0}, {"date": "2024-03-08", "close": 0.06299775, "volume": 577378.0}, {"date": "2024-03-11", "close": 0.055998, "volume": 2232.0}, {"date": "2024-03-12", "close": 0.06299775, "volume": 132121.0}, {"date": "2024-03-14", "close": 0.0699975, "volume": 416261.0}, {"date": "2024-03-15", "close": 0.0699975, "volume": 46531.0}, {"date": "2024-03-18", "close": 0.055998, "volume": 335863.0}, {"date": "2024-03-19", "close": 0.06299775, "volume": 117535.0}, {"date": "2024-03-20", "close": 0.0699975, "volume": 14715.0}, {"date": "2024-03-21", "close": 0.055998, "volume": 601645.0}, {"date": "2024-03-22", "close": 0.0699975, "volume": 89289.0}, {"date": "2024-03-25", "close": 0.06299775, "volume": 9344.0}, {"date": "2024-03-26", "close": 0.0699975, "volume": 146139.0}, {"date": "2024-03-27", "close": 0.0699975, "volume": 52859.0}, {"date": "2024-03-28", "close": 0.0699975, "volume": 1126014.0}, {"date": "2024-04-02", "close": 0.083997, "volume": 4284665.0}, {"date": "2024-04-03", "close": 0.083997, "volume": 1023173.0}, {"date": "2024-04-04", "close": 0.083997, "volume": 244980.0}, {"date": "2024-04-05", "close": 0.083997, "volume": 168377.0}, {"date": "2024-04-08", "close": 0.0699975, "volume": 234607.0}, {"date": "2024-04-10", "close": 0.083997, "volume": 147566.0}, {"date": "2024-04-11", "close": 0.083997, "volume": 38806.0}, {"date": "2024-04-12", "close": 0.083997, "volume": 27974.0}, {"date": "2024-04-15", "close": 0.0699975, "volume": 142862.0}, {"date": "2024-04-16", "close": 0.083997, "volume": 259777.0}, {"date": "2024-04-17", "close": 0.083997, "volume": 20254.0}, {"date": "2024-04-18", "close": 0.0699975, "volume": 425027.0}, {"date": "2024-04-19", "close": 0.0699975, "volume": 64117.0}, {"date": "2024-04-22", "close": 0.0699975, "volume": 113414.0}, {"date": "2024-04-23", "close": 0.0699975, "volume": 2642133.0}, {"date": "2024-04-24", "close": 0.07699725, "volume": 22805.0}, {"date": "2024-04-26", "close": 0.0699975, "volume": 241298.0}, {"date": "2024-04-29", "close": 0.055998, "volume": 392637.0}, {"date": "2024-04-30", "close": 0.0699975, "volume": 103671.0}, {"date": "2024-05-01", "close": 0.06299775, "volume": 64670.0}, {"date": "2024-05-02", "close": 0.0699975, "volume": 24101.0}, {"date": "2024-05-03", "close": 0.0699975, "volume": 170435.0}, {"date": "2024-05-06", "close": 0.0699975, "volume": 717382.0}, {"date": "2024-05-07", "close": 0.083997, "volume": 133893.0}, {"date": "2024-05-08", "close": 0.083997, "volume": 26013.0}, {"date": "2024-05-09", "close": 0.083997, "volume": 161194.0}, {"date": "2024-05-10", "close": 0.083997, "volume": 53517.0}, {"date": "2024-05-13", "close": 0.0699975, "volume": 84718.0}, {"date": "2024-05-14", "close": 0.07699725, "volume": 505663.0}, {"date": "2024-05-15", "close": 0.083997, "volume": 164642.0}, {"date": "2024-05-16", "close": 0.0699975, "volume": 238104.0}, {"date": "2024-05-17", "close": 0.083997, "volume": 7143.0}, {"date": "2024-05-20", "close": 0.083997, "volume": 727336.0}, {"date": "2024-05-21", "close": 0.07699725, "volume": 17834.0}, {"date": "2024-05-22", "close": 0.0699975, "volume": 828228.0}, {"date": "2024-05-23", "close": 0.0699975, "volume": 131388.0}, {"date": "2024-05-24", "close": 0.0699975, "volume": 155386.0}, {"date": "2024-05-27", "close": 0.0699975, "volume": 168280.0}, {"date": "2024-05-28", "close": 0.0699975, "volume": 5423.0}, {"date": "2024-05-29", "close": 0.0699975, "volume": 256849.0}, {"date": "2024-05-30", "close": 0.0699975, "volume": 104417.0}, {"date": "2024-05-31", "close": 0.0699975, "volume": 14286.0}, {"date": "2024-06-03", "close": 0.0699975, "volume": 156849.0}, {"date": "2024-06-04", "close": 0.0699975, "volume": 327273.0}, {"date": "2024-06-05", "close": 0.0699975, "volume": 896.0}, {"date": "2024-06-06", "close": 0.0699975, "volume": 61102.0}, {"date": "2024-06-07", "close": 0.0699975, "volume": 78604.0}, {"date": "2024-06-11", "close": 0.0699975, "volume": 24287.0}, {"date": "2024-06-12", "close": 0.0699975, "volume": 17501.0}, {"date": "2024-06-13", "close": 0.0699975, "volume": 1774778.0}, {"date": "2024-06-14", "close": 0.0699975, "volume": 186618.0}, {"date": "2024-06-17", "close": 0.0699975, "volume": 3843.0}, {"date": "2024-06-20", "close": 0.06299775, "volume": 87146.0}, {"date": "2024-06-21", "close": 0.06299775, "volume": 65717.0}, {"date": "2024-06-24", "close": 0.055998, "volume": 349273.0}, {"date": "2024-06-25", "close": 0.055998, "volume": 1666705.0}, {"date": "2024-06-26", "close": 0.055998, "volume": 1203544.0}, {"date": "2024-06-27", "close": 0.055998, "volume": 49094.0}, {"date": "2024-06-28", "close": 0.055998, "volume": 87504.0}, {"date": "2024-07-01", "close": 0.055998, "volume": 158.0}, {"date": "2024-07-02", "close": 0.055998, "volume": 14773.0}, {"date": "2024-07-03", "close": 0.055998, "volume": 145124.0}, {"date": "2024-07-04", "close": 0.055998, "volume": 126421.0}, {"date": "2024-07-05", "close": 0.055998, "volume": 527118.0}, {"date": "2024-07-08", "close": 0.055998, "volume": 297511.0}, {"date": "2024-07-09", "close": 0.055998, "volume": 14286.0}, {"date": "2024-07-10", "close": 0.0699975, "volume": 78574.0}, {"date": "2024-07-11", "close": 0.0699975, "volume": 857.0}, {"date": "2024-07-12", "close": 0.0699975, "volume": 37144.0}, {"date": "2024-07-15", "close": 0.0699975, "volume": 25358.0}, {"date": "2024-07-17", "close": 0.0699975, "volume": 125.0}, {"date": "2024-07-19", "close": 0.0699975, "volume": 714.0}, {"date": "2024-07-22", "close": 0.055998, "volume": 8786.0}, {"date": "2024-07-23", "close": 0.055998, "volume": 83360.0}, {"date": "2024-07-24", "close": 0.06299775, "volume": 283582.0}, {"date": "2024-07-25", "close": 0.0699975, "volume": 2857.0}, {"date": "2024-07-26", "close": 0.055998, "volume": 306209.0}, {"date": "2024-07-29", "close": 0.055998, "volume": 122828.0}, {"date": "2024-07-30", "close": 0.0699975, "volume": 77074.0}, {"date": "2024-07-31", "close": 0.055998, "volume": 11572.0}, {"date": "2024-08-01", "close": 0.055998, "volume": 214917.0}, {"date": "2024-08-02", "close": 0.055998, "volume": 888054.0}, {"date": "2024-08-05", "close": 0.0699975, "volume": 857.0}, {"date": "2024-08-06", "close": 0.055998, "volume": 300011.0}, {"date": "2024-08-08", "close": 0.055998, "volume": 78931.0}, {"date": "2024-08-09", "close": 0.06299775, "volume": 35716.0}, {"date": "2024-08-12", "close": 0.055998, "volume": 179292.0}, {"date": "2024-08-13", "close": 0.06299775, "volume": 2286.0}, {"date": "2024-08-15", "close": 0.055998, "volume": 16465.0}, {"date": "2024-08-16", "close": 0.055998, "volume": 43629.0}, {"date": "2024-08-19", "close": 0.055998, "volume": 79668.0}, {"date": "2024-08-20", "close": 0.055998, "volume": 37615.0}, {"date": "2024-08-21", "close": 0.055998, "volume": 14286.0}, {"date": "2024-08-22", "close": 0.06299775, "volume": 714.0}, {"date": "2024-08-23", "close": 0.06299775, "volume": 52358.0}, {"date": "2024-08-26", "close": 0.06299775, "volume": 38751.0}, {"date": "2024-08-27", "close": 0.06299775, "volume": 1161.0}, {"date": "2024-08-28", "close": 0.06299775, "volume": 107147.0}, {"date": "2024-08-29", "close": 0.0699975, "volume": 2857.0}, {"date": "2024-08-30", "close": 0.055998, "volume": 60023.0}, {"date": "2024-09-02", "close": 0.055998, "volume": 178578.0}, {"date": "2024-09-03", "close": 0.06299775, "volume": 99038.0}, {"date": "2024-09-04", "close": 0.06299775, "volume": 13072.0}, {"date": "2024-09-05", "close": 0.06299775, "volume": 16143.0}, {"date": "2024-09-06", "close": 0.055998, "volume": 74117.0}, {"date": "2024-09-09", "close": 0.055998, "volume": 47502.0}, {"date": "2024-09-10", "close": 0.055998, "volume": 32999.0}, {"date": "2024-09-13", "close": 0.055998, "volume": 1402934.0}, {"date": "2024-09-16", "close": 0.0699975, "volume": 229631.0}, {"date": "2024-09-17", "close": 0.0699975, "volume": 18286.0}, {"date": "2024-09-18", "close": 0.06299775, "volume": 90182.0}, {"date": "2024-09-19", "close": 0.055998, "volume": 599544.0}, {"date": "2024-09-20", "close": 0.055998, "volume": 5819.0}, {"date": "2024-09-23", "close": 0.06299775, "volume": 15001.0}, {"date": "2024-09-24", "close": 0.06299775, "volume": 166149.0}, {"date": "2024-09-25", "close": 0.055998, "volume": 288653.0}, {"date": "2024-09-26", "close": 0.06299775, "volume": 454.0}, {"date": "2024-09-27", "close": 0.055998, "volume": 114290.0}, {"date": "2024-09-30", "close": 0.055998, "volume": 109410.0}, {"date": "2024-10-01", "close": 0.055998, "volume": 234345.0}, {"date": "2024-10-02", "close": 0.055998, "volume": 835943.0}, {"date": "2024-10-03", "close": 0.055998, "volume": 279880.0}, {"date": "2024-10-04", "close": 0.055998, "volume": 93312.0}, {"date": "2024-10-07", "close": 0.055998, "volume": 349371.0}, {"date": "2024-10-08", "close": 0.055998, "volume": 666258.0}, {"date": "2024-10-09", "close": 0.055998, "volume": 23356.0}, {"date": "2024-10-11", "close": 0.055998, "volume": 83003.0}, {"date": "2024-10-15", "close": 0.04899825, "volume": 22376.0}, {"date": "2024-10-16", "close": 0.055998, "volume": 409567.0}, {"date": "2024-10-17", "close": 0.055998, "volume": 553239.0}, {"date": "2024-10-18", "close": 0.0419985, "volume": 31732.0}, {"date": "2024-10-21", "close": 0.04899825, "volume": 2443548.0}, {"date": "2024-10-22", "close": 0.055998, "volume": 56051.0}, {"date": "2024-10-23", "close": 0.055998, "volume": 469482.0}, {"date": "2024-10-24", "close": 0.055998, "volume": 123160.0}, {"date": "2024-10-25", "close": 0.055998, "volume": 547725.0}, {"date": "2024-10-28", "close": 0.055998, "volume": 213936.0}, {"date": "2024-10-29", "close": 0.0699975, "volume": 814967.0}, {"date": "2024-10-30", "close": 0.0699975, "volume": 25596.0}, {"date": "2024-11-01", "close": 0.055998, "volume": 193469.0}, {"date": "2024-11-04", "close": 0.055998, "volume": 638790.0}, {"date": "2024-11-05", "close": 0.055998, "volume": 386928.0}, {"date": "2024-11-06", "close": 0.055998, "volume": 576449.0}, {"date": "2024-11-07", "close": 0.0699975, "volume": 2518309.0}, {"date": "2024-11-08", "close": 0.055998, "volume": 312115.0}, {"date": "2024-11-11", "close": 0.055998, "volume": 31332.0}, {"date": "2024-11-12", "close": 0.055998, "volume": 54020.0}, {"date": "2024-11-13", "close": 0.055998, "volume": 1054.0}, {"date": "2024-11-14", "close": 0.0699975, "volume": 662635.0}, {"date": "2024-11-15", "close": 0.055998, "volume": 464056.0}, {"date": "2024-11-18", "close": 0.055998, "volume": 99910.0}, {"date": "2024-11-19", "close": 0.055998, "volume": 298404.0}, {"date": "2024-11-20", "close": 0.055998, "volume": 67179.0}, {"date": "2024-11-21", "close": 0.055998, "volume": 83874.0}, {"date": "2024-11-22", "close": 0.055998, "volume": 55359.0}, {"date": "2024-11-25", "close": 0.055998, "volume": 105735.0}, {"date": "2024-11-26", "close": 0.055998, "volume": 107807.0}, {"date": "2024-11-27", "close": 0.055998, "volume": 23215.0}, {"date": "2024-11-28", "close": 0.04899825, "volume": 109718.0}, {"date": "2024-11-29", "close": 0.055998, "volume": 375013.0}, {"date": "2024-12-02", "close": 0.055998, "volume": 94992.0}, {"date": "2024-12-03", "close": 0.055998, "volume": 599209.0}, {"date": "2024-12-04", "close": 0.0419985, "volume": 268503.0}, {"date": "2024-12-05", "close": 0.04899825, "volume": 72949.0}, {"date": "2024-12-06", "close": 0.04899825, "volume": 35716.0}, {"date": "2024-12-09", "close": 0.04899825, "volume": 495732.0}, {"date": "2024-12-10", "close": 0.04899825, "volume": 121433.0}, {"date": "2024-12-11", "close": 0.04899825, "volume": 85716.0}, {"date": "2024-12-12", "close": 0.0419985, "volume": 33568.0}, {"date": "2024-12-13", "close": 0.0419985, "volume": 96432.0}, {"date": "2024-12-16", "close": 0.0419985, "volume": 346181.0}, {"date": "2024-12-17", "close": 0.055998, "volume": 12500.0}, {"date": "2024-12-18", "close": 0.055998, "volume": 9701.0}, {"date": "2024-12-20", "close": 0.055998, "volume": 19554.0}, {"date": "2024-12-23", "close": 0.055998, "volume": 1673530.0}, {"date": "2024-12-24", "close": 0.055998, "volume": 83358.0}, {"date": "2024-12-27", "close": 0.055998, "volume": 17858.0}, {"date": "2024-12-30", "close": 0.055998, "volume": 134459.0}, {"date": "2024-12-31", "close": 0.055998, "volume": 32144.0}, {"date": "2025-01-02", "close": 0.055998, "volume": 32144.0}, {"date": "2025-01-03", "close": 0.06299775, "volume": 57145.0}, {"date": "2025-01-06", "close": 0.055998, "volume": 110419.0}, {"date": "2025-01-07", "close": 0.055998, "volume": 642141.0}, {"date": "2025-01-08", "close": 0.055998, "volume": 142862.0}, {"date": "2025-01-09", "close": 0.055998, "volume": 16796.0}, {"date": "2025-01-10", "close": 0.0699975, "volume": 74288.0}, {"date": "2025-01-13", "close": 0.06299775, "volume": 339129.0}, {"date": "2025-01-14", "close": 0.055998, "volume": 71740.0}, {"date": "2025-01-15", "close": 0.055998, "volume": 227645.0}, {"date": "2025-01-16", "close": 0.055998, "volume": 490793.0}, {"date": "2025-01-17", "close": 0.055998, "volume": 431668.0}, {"date": "2025-01-20", "close": 0.06299775, "volume": 57311.0}, {"date": "2025-01-21", "close": 0.055998, "volume": 49252.0}, {"date": "2025-01-22", "close": 0.055998, "volume": 238703.0}, {"date": "2025-01-23", "close": 0.04899825, "volume": 1106950.0}, {"date": "2025-01-24", "close": 0.055998, "volume": 11073.0}, {"date": "2025-01-28", "close": 0.055998, "volume": 302868.0}, {"date": "2025-01-29", "close": 0.055998, "volume": 236437.0}, {"date": "2025-01-30", "close": 0.055998, "volume": 237246.0}, {"date": "2025-01-31", "close": 0.0419985, "volume": 534812.0}, {"date": "2025-02-03", "close": 0.04899825, "volume": 35716.0}, {"date": "2025-02-04", "close": 0.04899825, "volume": 70718.0}, {"date": "2025-02-05", "close": 0.04899825, "volume": 25001.0}, {"date": "2025-02-06", "close": 0.055998, "volume": 11616.0}, {"date": "2025-02-07", "close": 0.0419985, "volume": 53573.0}, {"date": "2025-02-10", "close": 0.055998, "volume": 37301.0}, {"date": "2025-02-11", "close": 0.055998, "volume": 438.0}, {"date": "2025-02-12", "close": 0.055998, "volume": 2984255.0}, {"date": "2025-02-13", "close": 0.055998, "volume": 671621.0}, {"date": "2025-02-14", "close": 0.055998, "volume": 39168.0}, {"date": "2025-02-17", "close": 0.055998, "volume": 2997841.0}, {"date": "2025-02-18", "close": 0.055998, "volume": 177309.0}, {"date": "2025-02-19", "close": 0.06299775, "volume": 1305113.0}, {"date": "2025-02-20", "close": 0.055998, "volume": 9286.0}, {"date": "2025-02-21", "close": 0.055998, "volume": 80241.0}, {"date": "2025-02-24", "close": 0.0699975, "volume": 532294.0}, {"date": "2025-02-25", "close": 0.0699975, "volume": 1223.0}, {"date": "2025-02-26", "close": 0.055998, "volume": 3048.0}, {"date": "2025-02-27", "close": 0.055998, "volume": 124.0}, {"date": "2025-03-04", "close": 0.055998, "volume": 73941.0}, {"date": "2025-03-05", "close": 0.055998, "volume": 7857.0}, {"date": "2025-03-06", "close": 0.055998, "volume": 8572.0}, {"date": "2025-03-07", "close": 0.0699975, "volume": 1427945.0}, {"date": "2025-03-10", "close": 0.055998, "volume": 350638.0}, {"date": "2025-03-12", "close": 0.055998, "volume": 89289.0}, {"date": "2025-03-13", "close": 0.055998, "volume": 50002.0}, {"date": "2025-03-14", "close": 0.055998, "volume": 439087.0}, {"date": "2025-03-17", "close": 0.055998, "volume": 31962.0}, {"date": "2025-03-18", "close": 0.04899825, "volume": 45252.0}, {"date": "2025-03-19", "close": 0.055998, "volume": 44734.0}, {"date": "2025-03-20", "close": 0.055998, "volume": 3140.0}, {"date": "2025-03-24", "close": 0.055998, "volume": 200007.0}, {"date": "2025-03-25", "close": 0.055998, "volume": 24435.0}, {"date": "2025-03-26", "close": 0.055998, "volume": 1170955.0}, {"date": "2025-03-28", "close": 0.055998, "volume": 394644.0}, {"date": "2025-03-31", "close": 0.06299775, "volume": 813871.0}, {"date": "2025-04-01", "close": 0.055998, "volume": 209380.0}, {"date": "2025-04-02", "close": 0.055998, "volume": 495930.0}, {"date": "2025-04-03", "close": 0.055998, "volume": 534919.0}, {"date": "2025-04-04", "close": 0.055998, "volume": 57145.0}, {"date": "2025-04-07", "close": 0.055998, "volume": 437516.0}, {"date": "2025-04-08", "close": 0.055998, "volume": 9286.0}, {"date": "2025-04-09", "close": 0.055998, "volume": 201495.0}, {"date": "2025-04-10", "close": 0.055998, "volume": 248964.0}, {"date": "2025-04-11", "close": 0.06299775, "volume": 151791.0}, {"date": "2025-04-14", "close": 0.055998, "volume": 0.0}, {"date": "2025-04-15", "close": 0.055998, "volume": 9554.0}, {"date": "2025-04-16", "close": 0.055998, "volume": 724331.0}, {"date": "2025-04-22", "close": 0.055998, "volume": 186435.0}, {"date": "2025-04-23", "close": 0.06299775, "volume": 16072.0}, {"date": "2025-04-24", "close": 0.0699975, "volume": 117861.0}, {"date": "2025-04-28", "close": 0.06299775, "volume": 205853.0}, {"date": "2025-04-29", "close": 0.06299775, "volume": 323301.0}, {"date": "2025-04-30", "close": 0.055998, "volume": 187501.0}, {"date": "2025-05-01", "close": 0.06299775, "volume": 21603.0}, {"date": "2025-05-02", "close": 0.0699975, "volume": 60773.0}, {"date": "2025-05-05", "close": 0.055998, "volume": 31724.0}, {"date": "2025-05-06", "close": 0.055998, "volume": 1786.0}, {"date": "2025-05-07", "close": 0.06299775, "volume": 1123.0}, {"date": "2025-05-08", "close": 0.055998, "volume": 0.0}, {"date": "2025-05-09", "close": 0.0699975, "volume": 370815.0}, {"date": "2025-05-12", "close": 0.0699975, "volume": 443672.0}, {"date": "2025-05-13", "close": 0.055998, "volume": 48554.0}, {"date": "2025-05-14", "close": 0.055998, "volume": 236474.0}, {"date": "2025-05-15", "close": 0.055998, "volume": 427817.0}, {"date": "2025-05-16", "close": 0.055998, "volume": 278867.0}, {"date": "2025-05-19", "close": 0.055998, "volume": 242127.0}, {"date": "2025-05-20", "close": 0.055998, "volume": 36946.0}, {"date": "2025-05-21", "close": 0.055998, "volume": 35330.0}, {"date": "2025-05-22", "close": 0.055998, "volume": 104032.0}, {"date": "2025-05-23", "close": 0.06299775, "volume": 1316.0}, {"date": "2025-05-26", "close": 0.055998, "volume": 17858.0}, {"date": "2025-05-27", "close": 0.055998, "volume": 22144.0}, {"date": "2025-05-28", "close": 0.055998, "volume": 20072.0}, {"date": "2025-06-02", "close": 0.055998, "volume": 134719.0}, {"date": "2025-06-03", "close": 0.0699975, "volume": 80994.0}, {"date": "2025-06-04", "close": 0.055998, "volume": 7143.0}, {"date": "2025-06-05", "close": 0.055998, "volume": 35716.0}, {"date": "2025-06-06", "close": 0.055998, "volume": 556.0}, {"date": "2025-06-10", "close": 0.055998, "volume": 7958.0}, {"date": "2025-06-11", "close": 0.06299775, "volume": 98595.0}, {"date": "2025-06-12", "close": 0.055998, "volume": 209865.0}, {"date": "2025-06-16", "close": 0.055998, "volume": 253286.0}, {"date": "2025-06-18", "close": 0.055998, "volume": 22865.0}, {"date": "2025-06-19", "close": 0.055998, "volume": 25715.0}, {"date": "2025-06-20", "close": 0.055998, "volume": 156255.0}, {"date": "2025-06-24", "close": 0.06299775, "volume": 289971.0}, {"date": "2025-06-25", "close": 0.055998, "volume": 1951666.0}, {"date": "2025-06-26", "close": 0.055998, "volume": 97548.0}, {"date": "2025-06-27", "close": 0.055998, "volume": 129311.0}, {"date": "2025-06-30", "close": 0.055998, "volume": 397410.0}, {"date": "2025-07-01", "close": 0.055998, "volume": 37532.0}, {"date": "2025-07-02", "close": 0.055998, "volume": 310659.0}, {"date": "2025-07-03", "close": 0.0419985, "volume": 445552.0}, {"date": "2025-07-04", "close": 0.04899825, "volume": 35492.0}, {"date": "2025-07-07", "close": 0.04899825, "volume": 181563.0}, {"date": "2025-07-08", "close": 0.04899825, "volume": 53545.0}, {"date": "2025-07-11", "close": 0.04899825, "volume": 10715.0}, {"date": "2025-07-14", "close": 0.04899825, "volume": 7147.0}, {"date": "2025-07-17", "close": 0.055998, "volume": 187688.0}, {"date": "2025-07-18", "close": 0.055998, "volume": 893.0}, {"date": "2025-07-21", "close": 0.055998, "volume": 2221595.0}, {"date": "2025-07-22", "close": 0.055998, "volume": 45179.0}, {"date": "2025-07-23", "close": 0.055998, "volume": 133112.0}, {"date": "2025-07-24", "close": 0.055998, "volume": 657882.0}, {"date": "2025-07-25", "close": 0.055998, "volume": 715.0}, {"date": "2025-07-28", "close": 0.055998, "volume": 264041.0}, {"date": "2025-07-29", "close": 0.055998, "volume": 72217.0}, {"date": "2025-07-30", "close": 0.055998, "volume": 107147.0}, {"date": "2025-08-01", "close": 0.055998, "volume": 113183.0}, {"date": "2025-08-04", "close": 0.055998, "volume": 166218.0}, {"date": "2025-08-05", "close": 0.055998, "volume": 10715.0}, {"date": "2025-08-06", "close": 0.055998, "volume": 278260.0}, {"date": "2025-08-07", "close": 0.055998, "volume": 251535.0}, {"date": "2025-08-08", "close": 0.055998, "volume": 151069.0}, {"date": "2025-08-11", "close": 0.055998, "volume": 194995.0}, {"date": "2025-08-12", "close": 0.0699975, "volume": 76262.0}, {"date": "2025-08-13", "close": 0.0699975, "volume": 71468.0}, {"date": "2025-08-14", "close": 0.055998, "volume": 84480.0}, {"date": "2025-08-15", "close": 0.055998, "volume": 148238.0}, {"date": "2025-08-18", "close": 0.055998, "volume": 223203.0}, {"date": "2025-08-19", "close": 0.055998, "volume": 51788.0}, {"date": "2025-08-20", "close": 0.055998, "volume": 86738.0}, {"date": "2025-08-21", "close": 0.055998, "volume": 64118.0}, {"date": "2025-08-22", "close": 0.055998, "volume": 409330.0}, {"date": "2025-08-25", "close": 0.0699975, "volume": 71431.0}, {"date": "2025-08-26", "close": 0.055998, "volume": 72174.0}, {"date": "2025-08-28", "close": 0.055998, "volume": 151434.0}, {"date": "2025-08-29", "close": 0.055998, "volume": 63842.0}, {"date": "2025-09-03", "close": 0.06299775, "volume": 421027.0}, {"date": "2025-09-09", "close": 0.055998, "volume": 21786.0}, {"date": "2025-09-10", "close": 0.055998, "volume": 100861.0}, {"date": "2025-09-11", "close": 0.06299775, "volume": 21548.0}, {"date": "2025-09-12", "close": 0.055998, "volume": 82254.0}, {"date": "2025-09-15", "close": 0.0699975, "volume": 285724.0}, {"date": "2025-09-17", "close": 0.0699975, "volume": 195531.0}, {"date": "2025-09-22", "close": 0.0699975, "volume": 142862.0}, {"date": "2025-09-23", "close": 0.055998, "volume": 155739.0}, {"date": "2025-09-25", "close": 0.055998, "volume": 1089328.0}, {"date": "2025-09-26", "close": 0.06299775, "volume": 32148.0}, {"date": "2025-09-29", "close": 0.0699975, "volume": 943627.0}, {"date": "2025-09-30", "close": 0.055998, "volume": 24858.0}, {"date": "2025-10-01", "close": 0.06299775, "volume": 7857.0}, {"date": "2025-10-06", "close": 0.0699975, "volume": 1703211.0}, {"date": "2025-10-07", "close": 0.0699975, "volume": 2398463.0}, {"date": "2025-10-08", "close": 0.0699975, "volume": 646466.0}, {"date": "2025-10-09", "close": 0.0699975, "volume": 1173605.0}, {"date": "2025-10-10", "close": 0.0699975, "volume": 162292.0}, {"date": "2025-10-13", "close": 0.06299775, "volume": 42178.0}, {"date": "2025-10-14", "close": 0.0699975, "volume": 2336709.0}, {"date": "2025-10-15", "close": 0.075, "volume": 1397313.0}, {"date": "2025-10-16", "close": 0.0825, "volume": 183756.0}, {"date": "2025-10-17", "close": 0.09, "volume": 228967.0}, {"date": "2025-10-20", "close": 0.075, "volume": 2038838.0}, {"date": "2025-10-21", "close": 0.075, "volume": 729271.0}, {"date": "2025-10-22", "close": 0.0675, "volume": 498742.0}, {"date": "2025-10-23", "close": 0.075, "volume": 1544811.0}, {"date": "2025-10-24", "close": 0.075, "volume": 291911.0}, {"date": "2025-10-27", "close": 0.06, "volume": 604565.0}, {"date": "2025-10-28", "close": 0.06, "volume": 3333.0}, {"date": "2025-10-30", "close": 0.075, "volume": 22133.0}, {"date": "2025-10-31", "close": 0.075, "volume": 100131.0}, {"date": "2025-11-03", "close": 0.075, "volume": 385374.0}, {"date": "2025-11-04", "close": 0.075, "volume": 26667.0}, {"date": "2025-11-05", "close": 0.0675, "volume": 480000.0}, {"date": "2025-11-06", "close": 0.0675, "volume": 425557.0}, {"date": "2025-11-07", "close": 0.0675, "volume": 51034.0}, {"date": "2025-11-10", "close": 0.075, "volume": 302839.0}, {"date": "2025-11-11", "close": 0.075, "volume": 33236.0}, {"date": "2025-11-12", "close": 0.075, "volume": 106667.0}, {"date": "2025-11-13", "close": 0.06, "volume": 441947.0}, {"date": "2025-11-14", "close": 0.075, "volume": 132199.0}, {"date": "2025-11-18", "close": 0.075, "volume": 856621.0}, {"date": "2025-11-19", "close": 0.075, "volume": 373625.0}, {"date": "2025-11-20", "close": 0.075, "volume": 452556.0}, {"date": "2025-11-21", "close": 0.075, "volume": 144506.0}, {"date": "2025-11-24", "close": 0.075, "volume": 81664.0}, {"date": "2025-11-25", "close": 0.075, "volume": 595400.0}, {"date": "2025-11-26", "close": 0.075, "volume": 946201.0}, {"date": "2025-11-27", "close": 0.09, "volume": 384851.0}, {"date": "2025-11-28", "close": 0.075, "volume": 543774.0}, {"date": "2025-12-08", "close": 0.087, "volume": 49474.0}, {"date": "2025-12-09", "close": 0.088, "volume": 1718407.0}, {"date": "2025-12-10", "close": 0.094, "volume": 1567656.0}, {"date": "2025-12-11", "close": 0.095, "volume": 117020.0}, {"date": "2025-12-12", "close": 0.092, "volume": 1204205.0}, {"date": "2025-12-15", "close": 0.098, "volume": 510051.0}, {"date": "2025-12-16", "close": 0.093, "volume": 442208.0}, {"date": "2025-12-17", "close": 0.094, "volume": 296955.0}, {"date": "2025-12-18", "close": 0.089, "volume": 550990.0}, {"date": "2025-12-19", "close": 0.093, "volume": 614321.0}, {"date": "2025-12-22", "close": 0.091, "volume": 701739.0}, {"date": "2025-12-23", "close": 0.089, "volume": 8384.0}, {"date": "2025-12-24", "close": 0.09, "volume": 285676.0}, {"date": "2025-12-29", "close": 0.095, "volume": 811285.0}, {"date": "2025-12-30", "close": 0.092, "volume": 464195.0}, {"date": "2025-12-31", "close": 0.092, "volume": 964841.0}, {"date": "2026-01-02", "close": 0.092, "volume": 579103.0}, {"date": "2026-01-05", "close": 0.092, "volume": 872315.0}, {"date": "2026-01-06", "close": 0.093, "volume": 190942.0}, {"date": "2026-01-07", "close": 0.095, "volume": 221151.0}, {"date": "2026-01-08", "close": 0.094, "volume": 285518.0}, {"date": "2026-01-09", "close": 0.095, "volume": 706985.0}, {"date": "2026-01-12", "close": 0.093, "volume": 893825.0}, {"date": "2026-01-13", "close": 0.093, "volume": 389050.0}, {"date": "2026-01-14", "close": 0.1, "volume": 1572305.0}, {"date": "2026-01-15", "close": 0.1, "volume": 533535.0}, {"date": "2026-01-16", "close": 0.098, "volume": 651951.0}, {"date": "2026-01-19", "close": 0.12, "volume": 1058450.0}, {"date": "2026-01-20", "close": 0.115, "volume": 605007.0}, {"date": "2026-01-21", "close": 0.115, "volume": 1080821.0}, {"date": "2026-01-22", "close": 0.125, "volume": 891137.0}, {"date": "2026-01-23", "close": 0.14, "volume": 2538822.0}, {"date": "2026-01-27", "close": 0.125, "volume": 490956.0}, {"date": "2026-01-28", "close": 0.135, "volume": 391381.0}, {"date": "2026-01-29", "close": 0.145, "volume": 1197785.0}, {"date": "2026-01-30", "close": 0.135, "volume": 1896329.0}, {"date": "2026-02-02", "close": 0.12, "volume": 2340527.0}, {"date": "2026-02-03", "close": 0.125, "volume": 464290.0}, {"date": "2026-02-04", "close": 0.14, "volume": 2229143.0}, {"date": "2026-02-05", "close": 0.13, "volume": 997107.0}, {"date": "2026-02-06", "close": 0.12, "volume": 1254535.0}, {"date": "2026-02-09", "close": 0.14, "volume": 432990.0}, {"date": "2026-02-10", "close": 0.14, "volume": 719365.0}, {"date": "2026-02-11", "close": 0.145, "volume": 652562.0}, {"date": "2026-02-12", "close": 0.15, "volume": 914960.0}, {"date": "2026-02-13", "close": 0.15, "volume": 397583.0}, {"date": "2026-02-16", "close": 0.16, "volume": 717417.0}, {"date": "2026-02-17", "close": 0.165, "volume": 257814.0}, {"date": "2026-02-18", "close": 0.145, "volume": 697524.0}, {"date": "2026-02-19", "close": 0.155, "volume": 310514.0}, {"date": "2026-02-20", "close": 0.145, "volume": 315366.0}, {"date": "2026-02-23", "close": 0.14, "volume": 565685.0}, {"date": "2026-02-24", "close": 0.13, "volume": 312847.0}, {"date": "2026-02-25", "close": 0.14, "volume": 226550.0}, {"date": "2026-02-26", "close": 0.13, "volume": 7710.0}, {"date": "2026-02-27", "close": 0.135, "volume": 241920.0}, {"date": "2026-03-02", "close": 0.13, "volume": 36824.0}, {"date": "2026-03-03", "close": 0.125, "volume": 851866.0}, {"date": "2026-03-04", "close": 0.12, "volume": 496800.0}, {"date": "2026-03-05", "close": 0.13, "volume": 78000.0}, {"date": "2026-03-06", "close": 0.115, "volume": 467478.0}, {"date": "2026-03-09", "close": 0.12, "volume": 149868.0}, {"date": "2026-03-10", "close": 0.12, "volume": 355748.0}, {"date": "2026-03-11", "close": 0.125, "volume": 54937.0}, {"date": "2026-03-12", "close": 0.12, "volume": 202256.0}, {"date": "2026-03-13", "close": 0.11, "volume": 579535.0}, {"date": "2026-03-16", "close": 0.105, "volume": 697904.0}, {"date": "2026-03-17", "close": 0.115, "volume": 822609.0}, {"date": "2026-03-18", "close": 0.115, "volume": 599096.0}, {"date": "2026-03-19", "close": 0.099, "volume": 1767354.0}, {"date": "2026-03-20", "close": 0.098, "volume": 904034.0}, {"date": "2026-03-23", "close": 0.096, "volume": 588539.0}, {"date": "2026-03-24", "close": 0.098, "volume": 112377.0}, {"date": "2026-03-25", "close": 0.096, "volume": 307285.0}, {"date": "2026-03-26", "close": 0.093, "volume": 767444.0}, {"date": "2026-03-27", "close": 0.095, "volume": 34778.0}, {"date": "2026-03-30", "close": 0.09, "volume": 291477.0}, {"date": "2026-03-31", "close": 0.093, "volume": 759949.0}, {"date": "2026-04-01", "close": 0.1, "volume": 301873.0}, {"date": "2026-04-02", "close": 0.1, "volume": 680302.0}, {"date": "2026-04-07", "close": 0.105, "volume": 150921.0}, {"date": "2026-04-08", "close": 0.105, "volume": 61700.0}, {"date": "2026-04-09", "close": 0.1, "volume": 171091.0}, {"date": "2026-04-10", "close": 0.1, "volume": 204442.0}, {"date": "2026-04-13", "close": 0.11, "volume": 409032.0}, {"date": "2026-04-14", "close": 0.105, "volume": 50005.0}, {"date": "2026-04-15", "close": 0.11, "volume": 280296.0}, {"date": "2026-04-16", "close": 0.11, "volume": 18590.0}, {"date": "2026-04-17", "close": 0.11, "volume": 112891.0}, {"date": "2026-04-20", "close": 0.12, "volume": 525638.0}, {"date": "2026-04-21", "close": 0.11, "volume": 55275.0}, {"date": "2026-04-22", "close": 0.115, "volume": 168833.0}, {"date": "2026-04-23", "close": 0.115, "volume": 161878.0}, {"date": "2026-04-24", "close": 0.125, "volume": 1095899.0}, {"date": "2026-04-27", "close": 0.125, "volume": 137291.0}, {"date": "2026-04-28", "close": 0.125, "volume": 16738.0}, {"date": "2026-04-29", "close": 0.13, "volume": 422704.0}, {"date": "2026-04-30", "close": 0.13, "volume": 462222.0}, {"date": "2026-05-01", "close": 0.12, "volume": 358702.0}, {"date": "2026-05-04", "close": 0.115, "volume": 120796.0}, {"date": "2026-05-05", "close": 0.115, "volume": 104424.0}, {"date": "2026-05-06", "close": 0.11, "volume": 253081.0}, {"date": "2026-05-07", "close": 0.11, "volume": 268342.0}, {"date": "2026-05-08", "close": 0.115, "volume": 209093.0}, {"date": "2026-05-11", "close": 0.115, "volume": 117423.0}, {"date": "2026-05-12", "close": 0.12, "volume": 793485.0}, {"date": "2026-05-13", "close": 0.12, "volume": 672847.0}, {"date": "2026-05-14", "close": 0.12, "volume": 339000.0}, {"date": "2026-05-15", "close": 0.115, "volume": 79997.0}, {"date": "2026-05-18", "close": 0.105, "volume": 309929.0}, {"date": "2026-05-19", "close": 0.11, "volume": 212162.0}, {"date": "2026-05-20", "close": 0.11, "volume": 242654.0}, {"date": "2026-05-21", "close": 0.105, "volume": 25550.0}, {"date": "2026-05-22", "close": 0.105, "volume": 50003.0}, {"date": "2026-05-25", "close": 0.1, "volume": 169984.0}, {"date": "2026-05-26", "close": 0.1, "volume": 249202.0}, {"date": "2026-05-27", "close": 0.098, "volume": 353344.0}, {"date": "2026-05-28", "close": 0.1, "volume": 41859.0}, {"date": "2026-05-29", "close": 0.096, "volume": 129602.0}, {"date": "2026-06-01", "close": 0.097, "volume": 90454.0}, {"date": "2026-06-02", "close": 0.098, "volume": 191393.0}, {"date": "2026-06-03", "close": 0.098, "volume": 115604.0}, {"date": "2026-06-04", "close": 0.1, "volume": 227547.0}, {"date": "2026-06-05", "close": 0.098, "volume": 31633.0}, {"date": "2026-06-09", "close": 0.096, "volume": 223321.0}, {"date": "2026-06-10", "close": 0.096, "volume": 151730.0}, {"date": "2026-06-11", "close": 0.091, "volume": 212889.0}, {"date": "2026-06-12", "close": 0.091, "volume": 334049.0}, {"date": "2026-06-15", "close": 0.093, "volume": 64583.0}, {"date": "2026-06-16", "close": 0.09, "volume": 529482.0}, {"date": "2026-06-17", "close": 0.091, "volume": 91474.0}, {"date": "2026-06-18", "close": 0.091, "volume": 167212.0}, {"date": "2026-06-19", "close": 0.092, "volume": 108279.0}, {"date": "2026-06-22", "close": 0.089, "volume": 447168.0}, {"date": "2026-06-23", "close": 0.086, "volume": 766641.0}, {"date": "2026-06-24", "close": 0.078, "volume": 1055632.0}, {"date": "2026-06-25", "close": 0.079, "volume": 381825.0}, {"date": "2026-06-26", "close": 0.085, "volume": 98392.0}, {"date": "2026-06-29", "close": 0.083, "volume": 436522.0}, {"date": "2026-06-30", "close": 0.084, "volume": 132248.0}, {"date": "2026-07-01", "close": 0.08, "volume": 443684.0}, {"date": "2026-07-02", "close": 0.08, "volume": 508044.0}, {"date": "2026-07-03", "close": 0.081, "volume": 1916670.0}, {"date": "2026-07-06", "close": 0.083, "volume": 17012.0}, {"date": "2026-07-07", "close": 0.083, "volume": 83671.0}, {"date": "2026-07-08", "close": 0.082, "volume": 490724.0}, {"date": "2026-07-09", "close": 0.083, "volume": 501832.0}, {"date": "2026-07-10", "close": 0.082, "volume": 69386.0}, {"date": "2026-07-13", "close": 0.081, "volume": 95948.0}, {"date": "2026-07-14", "close": 0.079, "volume": 489893.0}, {"date": "2026-07-15", "close": 0.079, "volume": 144707.0}, {"date": "2026-07-16", "close": 0.079, "volume": 22368.0}, {"date": "2026-07-17", "close": 0.079, "volume": 272093.0}, {"date": "2026-07-20", "close": 0.078, "volume": 196773.0}, {"date": "2026-07-21", "close": 0.081, "volume": 407924.0}, {"date": "2026-07-22", "close": 0.083, "volume": 3575.0}, {"date": "2026-07-23", "close": 0.083, "volume": 100102.0}, {"date": "2026-07-24", "close": 0.082, "volume": 117733.0}, {"date": "2026-07-28", "close": 0.077, "volume": 218685.0}, {"date": "2026-07-29", "close": 0.076, "volume": 11695.0}, {"date": "2026-07-30", "close": 0.077, "volume": 96686.0}, {"date": "2026-07-31", "close": 0.078, "volume": 17145.0}, {"date": "2026-08-03", "close": 0.08, "volume": 53578.0}, {"date": "2026-08-04", "close": 0.082, "volume": 314283.0}, {"date": "2026-08-05", "close": 0.084, "volume": 288237.0}, {"date": "2026-08-06", "close": 0.085, "volume": 175953.0}, {"date": "2026-08-07", "close": 0.085, "volume": 67368.0}, {"date": "2026-08-10", "close": 0.083, "volume": 444643.0}, {"date": "2026-08-11", "close": 0.086, "volume": 691115.0}, {"date": "2026-08-12", "close": 0.098, "volume": 792682.0}, {"date": "2026-08-13", "close": 0.098, "volume": 473437.0}, {"date": "2026-08-14", "close": 0.09, "volume": 10970.0}, {"date": "2026-08-17", "close": 0.089, "volume": 237421.0}, {"date": "2026-08-18", "close": 0.089, "volume": 102188.0}, {"date": "2026-08-19", "close": 0.089, "volume": 552.0}, {"date": "2026-08-20", "close": 0.089, "volume": 285687.0}, {"date": "2026-08-21", "close": 0.087, "volume": 261348.0}, {"date": "2026-08-24", "close": 0.088, "volume": 32373.0}, {"date": "2026-08-25", "close": 0.092, "volume": 191539.0}, {"date": "2026-08-26", "close": 0.092, "volume": 326371.0}, {"date": "2026-08-27", "close": 0.092, "volume": 64215.0}, {"date": "2026-08-28", "close": 0.092, "volume": 184877.0}, {"date": "2026-08-31", "close": 0.095, "volume": 48780.0}, {"date": "2026-09-01", "close": 0.091, "volume": 26568.0}, {"date": "2026-09-02", "close": 0.09, "volume": 666231.0}, {"date": "2026-09-03", "close": 0.089, "volume": 100214.0}, {"date": "2026-09-04", "close": 0.089, "volume": 285706.0}, {"date": "2026-09-07", "close": 0.087, "volume": 524448.0}, {"date": "2026-09-08", "close": 0.086, "volume": 586259.0}, {"date": "2026-09-09", "close": 0.084, "volume": 113553.0}, {"date": "2026-09-10", "close": 0.084, "volume": 100237.0}, {"date": "2026-09-11", "close": 0.083, "volume": 84229.0}, {"date": "2026-09-14", "close": 0.085, "volume": 50021.0}, {"date": "2026-09-15", "close": 0.084, "volume": 297467.0}, {"date": "2026-09-16", "close": 0.082, "volume": 359986.0}, {"date": "2026-09-17", "close": 0.084, "volume": 542717.0}, {"date": "2026-09-18", "close": 0.081, "volume": 1433327.0}], "refreshing": true}