{"ticker": "CVV", "overview": {"name": "Caravel Minerals 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": "CVV", "has_prices": true, "as_of": "2026-09-18", "last": 0.23, "prev_close": 0.275, "change": -0.04500000000000001, "change_pct": -0.16363636363636366, "session_volume": 1411076.0, "vwap_5": 0.24911899420718872, "vwap_20": 0.2867280878478327, "vwap_60": 0.27136805673354203, "vwap_250": 0.3092155807856139, "high_52w": 0.495, "low_52w": 0.17, "avg_volume_20": 562181.2, "sessions": 400, "market_cap": {"value": 153659703.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108207-1", "src": "ASX", "ticker": "CVV", "cik": "", "company": "Caravel Minerals Limited", "company_raw": "Caravel Minerals Limited", "who": "Alasdair Cooke", "who_key": "Alasdair Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CVV hits the wire: Alasdair Cooke discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108207", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alasdair Cooke", "notice_type": "3Y", "direct_shares": 6392891.0, "indirect_shares": 4000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Yaralla Holdings Pty Ltd, a company controlled by Mr Cooke's spouse, in which Mr Cooke ha", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108207-6A1332642", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Alasdair Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Abbott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hyma", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Trumble", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-23", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-26", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-16", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sundich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DA Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-02", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SV Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-21", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended JH", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-14", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vearncombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-12-01", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/cvv", "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": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/cvv", "needs_ocr": 0}], "directors": [{"name": "Cooke", "first_seen": "2022-06-29", "last_seen": "2026-07-06", "status": "current", "notices": 6}, {"name": "Alasdair Cooke", "first_seen": "2025-02-13", "last_seen": "2026-07-06", "status": "current", "notices": 2}, {"name": "Vearncombe", "first_seen": "2008-12-01", "last_seen": "2008-12-01", "status": "past", "notices": 1}, {"name": "Amended JH", "first_seen": "2009-12-14", "last_seen": "2009-12-14", "status": "past", "notices": 1}, {"name": "SV Corrected", "first_seen": "2009-12-21", "last_seen": "2009-12-21", "status": "past", "notices": 1}, {"name": "DA Amended", "first_seen": "2012-01-02", "last_seen": "2012-01-02", "status": "past", "notices": 1}, {"name": "A Sundich", "first_seen": "2020-08-31", "last_seen": "2020-08-31", "status": "past", "notices": 1}, {"name": "A Cooke", "first_seen": "2020-09-16", "last_seen": "2020-09-16", "status": "past", "notices": 1}, {"name": "R Monti", "first_seen": "2020-11-26", "last_seen": "2020-11-26", "status": "past", "notices": 1}, {"name": "W Trumble", "first_seen": "2021-07-23", "last_seen": "2021-07-23", "status": "past", "notices": 1}, {"name": "Hyma", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "Steve Abbott", "first_seen": "2022-12-08", "last_seen": "2022-12-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03156026-6A1352779"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155428-6A1352462"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155425-6A1352461"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155416-6A1352456"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Presentation - South-West Connect", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154555-6A1352059"}], "performance": {"ticker": "CVV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-11-03", "close": 6.83064046, "volume": 15679.0}, {"date": "2006-11-06", "close": 5.82613451, "volume": 10779.0}, {"date": "2006-11-07", "close": 5.122980345, "volume": 12252.0}, {"date": "2006-11-08", "close": 4.82162856, "volume": 3982.0}, {"date": "2006-11-09", "close": 5.42433213, "volume": 3235.0}, {"date": "2006-11-10", "close": 5.725683915, "volume": 1085.0}, {"date": "2006-11-13", "close": 6.22793689, "volume": 8248.0}, {"date": "2006-11-14", "close": 6.83064046, "volume": 19094.0}, {"date": "2006-11-15", "close": 6.0270357, "volume": 11422.0}, {"date": "2006-11-16", "close": 6.0270357, "volume": 7094.0}, {"date": "2006-11-17", "close": 6.0270357, "volume": 9955.0}, {"date": "2006-11-20", "close": 6.0270357, "volume": 4131.0}, {"date": "2006-11-21", "close": 5.22343094, "volume": 3982.0}, {"date": "2006-11-22", "close": 5.42433213, "volume": 1493.0}, {"date": "2006-11-24", "close": 5.62523332, "volume": 498.0}, {"date": "2006-11-27", "close": 5.42433213, "volume": 6023.0}, {"date": "2006-11-28", "close": 5.42433213, "volume": 1244.0}, {"date": "2006-11-29", "close": 5.42433213, "volume": 1294.0}, {"date": "2006-12-04", "close": 5.02252975, "volume": 3435.0}, {"date": "2006-12-05", "close": 5.02252975, "volume": 2159.0}, {"date": "2006-12-06", "close": 5.02252975, "volume": 697.0}, {"date": "2006-12-07", "close": 5.02252975, "volume": 9457.0}, {"date": "2006-12-08", "close": 5.02252975, "volume": 3136.0}, {"date": "2006-12-11", "close": 5.22343094, "volume": 548.0}, {"date": "2006-12-13", "close": 5.02252975, "volume": 996.0}, {"date": "2006-12-14", "close": 5.02252975, "volume": 3814.0}, {"date": "2006-12-15", "close": 5.524782725, "volume": 2309.0}, {"date": "2006-12-18", "close": 5.524782725, "volume": 249.0}, {"date": "2006-12-19", "close": 5.22343094, "volume": 1991.0}, {"date": "2006-12-20", "close": 5.02252975, "volume": 996.0}, {"date": "2006-12-21", "close": 5.02252975, "volume": 329.0}, {"date": "2006-12-22", "close": 4.82162856, "volume": 996.0}, {"date": "2006-12-27", "close": 5.02252975, "volume": 2408.0}, {"date": "2006-12-28", "close": 5.323881535, "volume": 1991.0}, {"date": "2007-01-03", "close": 4.82162856, "volume": 2344.0}, {"date": "2007-01-04", "close": 5.02252975, "volume": 1065.0}, {"date": "2007-01-05", "close": 5.62523332, "volume": 3578.0}, {"date": "2007-01-08", "close": 5.42433213, "volume": 1991.0}, {"date": "2007-01-11", "close": 4.82162856, "volume": 1244.0}, {"date": "2007-01-12", "close": 5.42433213, "volume": 3490.0}, {"date": "2007-01-16", "close": 5.82613451, "volume": 6969.0}, {"date": "2007-01-17", "close": 5.82613451, "volume": 1991.0}, {"date": "2007-01-18", "close": 5.926585105, "volume": 2489.0}, {"date": "2007-01-22", "close": 5.524782725, "volume": 647.0}, {"date": "2007-01-23", "close": 5.42433213, "volume": 3379.0}, {"date": "2007-01-24", "close": 5.82613451, "volume": 2489.0}, {"date": "2007-01-30", "close": 5.62523332, "volume": 3733.0}, {"date": "2007-02-05", "close": 5.725683915, "volume": 1991.0}, {"date": "2007-02-06", "close": 6.0270357, "volume": 2987.0}, {"date": "2007-02-08", "close": 6.0270357, "volume": 1275.0}, {"date": "2007-02-09", "close": 5.82613451, "volume": 1991.0}, {"date": "2007-02-13", "close": 6.0270357, "volume": 747.0}, {"date": "2007-02-14", "close": 6.0270357, "volume": 1991.0}, {"date": "2007-02-20", "close": 5.42433213, "volume": 3783.0}, {"date": "2007-02-22", "close": 5.725683915, "volume": 2408.0}, {"date": "2007-02-23", "close": 5.725683915, "volume": 1991.0}, {"date": "2007-02-26", "close": 5.926585105, "volume": 1991.0}, {"date": "2007-02-27", "close": 5.62523332, "volume": 498.0}, {"date": "2007-02-28", "close": 5.62523332, "volume": 498.0}, {"date": "2007-03-02", "close": 5.82613451, "volume": 171.0}, {"date": "2007-03-05", "close": 4.82162856, "volume": 7964.0}, {"date": "2007-03-07", "close": 5.62523332, "volume": 498.0}, {"date": "2007-03-09", "close": 5.42433213, "volume": 1991.0}, {"date": "2007-03-13", "close": 4.82162856, "volume": 5724.0}, {"date": "2007-03-14", "close": 4.922079155, "volume": 8866.0}, {"date": "2007-03-16", "close": 5.524782725, "volume": 2738.0}, {"date": "2007-03-21", "close": 5.62523332, "volume": 1991.0}, {"date": "2007-03-26", "close": 5.02252975, "volume": 1244.0}, {"date": "2007-03-27", "close": 6.0270357, "volume": 4898.0}, {"date": "2007-03-28", "close": 6.0270357, "volume": 100.0}, {"date": "2007-03-30", "close": 5.82613451, "volume": 3484.0}, {"date": "2007-04-02", "close": 6.127486295, "volume": 3534.0}, {"date": "2007-04-04", "close": 5.62523332, "volume": 1847.0}, {"date": "2007-04-05", "close": 5.62523332, "volume": 642.0}, {"date": "2007-04-11", "close": 5.62523332, "volume": 478.0}, {"date": "2007-04-12", "close": 5.22343094, "volume": 1493.0}, {"date": "2007-04-13", "close": 5.22343094, "volume": 1244.0}, {"date": "2007-04-16", "close": 5.725683915, "volume": 861.0}, {"date": "2007-04-17", "close": 5.22343094, "volume": 2748.0}, {"date": "2007-04-18", "close": 5.22343094, "volume": 399.0}, {"date": "2007-04-24", "close": 5.82613451, "volume": 1642.0}, {"date": "2007-04-26", "close": 5.22343094, "volume": 3734.0}, {"date": "2007-04-27", "close": 5.22343094, "volume": 996.0}, {"date": "2007-04-30", "close": 5.02252975, "volume": 608.0}, {"date": "2007-05-01", "close": 5.02252975, "volume": 3733.0}, {"date": "2007-05-02", "close": 4.922079155, "volume": 1393.0}, {"date": "2007-05-10", "close": 5.42433213, "volume": 548.0}, {"date": "2007-05-11", "close": 5.62523332, "volume": 348.0}, {"date": "2007-05-14", "close": 5.42433213, "volume": 2987.0}, {"date": "2007-05-15", "close": 5.42433213, "volume": 289.0}, {"date": "2007-05-16", "close": 5.524782725, "volume": 1244.0}, {"date": "2007-05-18", "close": 5.725683915, "volume": 4861.0}, {"date": "2007-05-21", "close": 5.725683915, "volume": 996.0}, {"date": "2007-05-23", "close": 5.725683915, "volume": 142.0}, {"date": "2007-05-28", "close": 6.127486295, "volume": 15928.0}, {"date": "2007-05-29", "close": 5.82613451, "volume": 6521.0}, {"date": "2007-05-30", "close": 5.82613451, "volume": 2431.0}, {"date": "2007-05-31", "close": 5.82613451, "volume": 1493.0}, {"date": "2007-06-01", "close": 5.725683915, "volume": 4355.0}, {"date": "2007-06-04", "close": 6.328387485, "volume": 4338.0}, {"date": "2007-06-05", "close": 6.328387485, "volume": 5997.0}, {"date": "2007-06-06", "close": 6.0270357, "volume": 498.0}, {"date": "2007-06-07", "close": 6.0270357, "volume": 142.0}, {"date": "2007-06-08", "close": 6.0270357, "volume": 3224.0}, {"date": "2007-06-12", "close": 5.524782725, "volume": 2628.0}, {"date": "2007-06-14", "close": 6.22793689, "volume": 14589.0}, {"date": "2007-06-15", "close": 6.127486295, "volume": 1905.0}, {"date": "2007-06-18", "close": 6.62973927, "volume": 749.0}, {"date": "2007-06-19", "close": 6.42883808, "volume": 4228.0}, {"date": "2007-06-20", "close": 6.42883808, "volume": 78.0}, {"date": "2007-06-22", "close": 6.42883808, "volume": 420.0}, {"date": "2007-06-25", "close": 6.529288675, "volume": 2987.0}, {"date": "2007-06-26", "close": 6.529288675, "volume": 269.0}, {"date": "2007-06-27", "close": 6.83064046, "volume": 996.0}, {"date": "2007-06-29", "close": 7.43334403, "volume": 3982.0}, {"date": "2007-07-02", "close": 8.0360476, "volume": 9215.0}, {"date": "2007-07-03", "close": 7.03154165, "volume": 10295.0}, {"date": "2007-07-05", "close": 6.83064046, "volume": 747.0}, {"date": "2007-07-06", "close": 7.83514641, "volume": 4181.0}, {"date": "2007-07-09", "close": 7.43334403, "volume": 458.0}, {"date": "2007-07-12", "close": 7.43334403, "volume": 1794.0}, {"date": "2007-07-13", "close": 7.83514641, "volume": 1991.0}, {"date": "2007-07-17", "close": 7.935597005, "volume": 2787.0}, {"date": "2007-07-18", "close": 7.83514641, "volume": 498.0}, {"date": "2007-07-20", "close": 7.63424522, "volume": 1062.0}, {"date": "2007-07-25", "close": 7.03154165, "volume": 2489.0}, {"date": "2007-07-30", "close": 7.03154165, "volume": 1030.0}, {"date": "2007-08-01", "close": 7.03154165, "volume": 1776.0}, {"date": "2007-08-02", "close": 7.03154165, "volume": 498.0}, {"date": "2007-08-06", "close": 6.62973927, "volume": 1195.0}, {"date": "2007-08-07", "close": 7.03154165, "volume": 1145.0}, {"date": "2007-08-08", "close": 7.03154165, "volume": 100.0}, {"date": "2007-08-13", "close": 6.62973927, "volume": 330.0}, {"date": "2007-08-14", "close": 6.42883808, "volume": 1571.0}, {"date": "2007-08-15", "close": 5.524782725, "volume": 2489.0}, {"date": "2007-08-21", "close": 5.02252975, "volume": 249.0}, {"date": "2007-08-23", "close": 4.82162856, "volume": 149.0}, {"date": "2007-09-03", "close": 4.41982618, "volume": 2240.0}, {"date": "2007-09-04", "close": 4.41982618, "volume": 249.0}, {"date": "2007-09-10", "close": 4.319375585, "volume": 610.0}, {"date": "2007-09-11", "close": 4.82162856, "volume": 996.0}, {"date": "2007-09-13", "close": 4.520276775, "volume": 4978.0}, {"date": "2007-09-14", "close": 4.82162856, "volume": 3335.0}, {"date": "2007-09-20", "close": 4.41982618, "volume": 6566.0}, {"date": "2007-09-21", "close": 4.62072737, "volume": 1394.0}, {"date": "2007-09-26", "close": 4.520276775, "volume": 5475.0}, {"date": "2007-09-28", "close": 4.721177965, "volume": 199.0}, {"date": "2007-10-01", "close": 4.721177965, "volume": 2489.0}, {"date": "2007-10-02", "close": 5.02252975, "volume": 3235.0}, {"date": "2007-10-03", "close": 5.42433213, "volume": 7267.0}, {"date": "2007-10-04", "close": 5.42433213, "volume": 747.0}, {"date": "2007-10-05", "close": 5.22343094, "volume": 1244.0}, {"date": "2007-10-08", "close": 5.725683915, "volume": 498.0}, {"date": "2007-10-10", "close": 5.725683915, "volume": 90.0}, {"date": "2007-10-16", "close": 4.62072737, "volume": 8860.0}, {"date": "2007-10-17", "close": 4.82162856, "volume": 11200.0}, {"date": "2007-10-18", "close": 5.02252975, "volume": 498.0}, {"date": "2007-10-19", "close": 5.02252975, "volume": 6222.0}, {"date": "2007-10-22", "close": 4.520276775, "volume": 4828.0}, {"date": "2007-10-24", "close": 4.41982618, "volume": 3733.0}, {"date": "2007-10-25", "close": 4.82162856, "volume": 4788.0}, {"date": "2007-11-01", "close": 4.62072737, "volume": 1244.0}, {"date": "2007-11-02", "close": 5.02252975, "volume": 2489.0}, {"date": "2007-11-05", "close": 5.725683915, "volume": 4131.0}, {"date": "2007-11-09", "close": 4.721177965, "volume": 1493.0}, {"date": "2007-11-12", "close": 4.721177965, "volume": 996.0}, {"date": "2007-11-13", "close": 4.82162856, "volume": 5724.0}, {"date": "2007-11-14", "close": 4.82162856, "volume": 2862.0}, {"date": "2007-11-15", "close": 4.82162856, "volume": 498.0}, {"date": "2007-11-16", "close": 4.82162856, "volume": 971.0}, {"date": "2007-11-19", "close": 4.721177965, "volume": 1991.0}, {"date": "2007-11-20", "close": 4.62072737, "volume": 9955.0}, {"date": "2007-11-22", "close": 4.62072737, "volume": 1244.0}, {"date": "2007-11-23", "close": 4.62072737, "volume": 749.0}, {"date": "2007-11-27", "close": 4.82162856, "volume": 2489.0}, {"date": "2007-11-28", "close": 4.41982618, "volume": 7466.0}, {"date": "2007-11-30", "close": 4.41982618, "volume": 2489.0}, {"date": "2007-12-05", "close": 4.41982618, "volume": 1244.0}, {"date": "2007-12-07", "close": 4.41982618, "volume": 896.0}, {"date": "2007-12-10", "close": 4.0180238, "volume": 1244.0}, {"date": "2007-12-11", "close": 4.0180238, "volume": 4231.0}, {"date": "2007-12-13", "close": 4.41982618, "volume": 2987.0}, {"date": "2007-12-14", "close": 4.62072737, "volume": 3484.0}, {"date": "2007-12-19", "close": 4.21892499, "volume": 498.0}, {"date": "2007-12-20", "close": 4.41982618, "volume": 498.0}, {"date": "2007-12-31", "close": 4.0180238, "volume": 1867.0}, {"date": "2008-01-02", "close": 4.0180238, "volume": 11448.0}, {"date": "2008-01-09", "close": 4.0180238, "volume": 996.0}, {"date": "2008-01-10", "close": 4.0180238, "volume": 2489.0}, {"date": "2008-01-14", "close": 4.21892499, "volume": 915.0}, {"date": "2008-01-15", "close": 4.41982618, "volume": 996.0}, {"date": "2008-01-16", "close": 4.21892499, "volume": 498.0}, {"date": "2008-01-17", "close": 4.21892499, "volume": 996.0}, {"date": "2008-01-18", "close": 4.41982618, "volume": 2578.0}, {"date": "2008-01-21", "close": 4.41982618, "volume": 996.0}, {"date": "2008-01-22", "close": 4.41982618, "volume": 996.0}, {"date": "2008-01-29", "close": 4.21892499, "volume": 498.0}, {"date": "2008-01-31", "close": 4.319375585, "volume": 3484.0}, {"date": "2008-02-04", "close": 4.41982618, "volume": 498.0}, {"date": "2008-02-21", "close": 5.22343094, "volume": 4000.0}, {"date": "2008-02-22", "close": 5.82613451, "volume": 3951.0}, {"date": "2008-02-25", "close": 5.62523332, "volume": 1991.0}, {"date": "2008-02-26", "close": 5.22343094, "volume": 2610.0}, {"date": "2008-02-28", "close": 5.22343094, "volume": 996.0}, {"date": "2008-02-29", "close": 5.22343094, "volume": 377.0}, {"date": "2008-03-07", "close": 4.82162856, "volume": 5877.0}, {"date": "2008-03-12", "close": 4.41982618, "volume": 846.0}, {"date": "2008-03-14", "close": 4.62072737, "volume": 2489.0}, {"date": "2008-03-17", "close": 4.62072737, "volume": 1867.0}, {"date": "2008-03-19", "close": 4.62072737, "volume": 498.0}, {"date": "2008-03-20", "close": 4.520276775, "volume": 15555.0}, {"date": "2008-03-25", "close": 4.62072737, "volume": 498.0}, {"date": "2008-03-26", "close": 4.721177965, "volume": 2489.0}, {"date": "2008-03-27", "close": 4.721177965, "volume": 124.0}, {"date": "2008-03-31", "close": 4.520276775, "volume": 760.0}, {"date": "2008-04-02", "close": 4.520276775, "volume": 1170.0}, {"date": "2008-04-03", "close": 4.41982618, "volume": 7715.0}, {"date": "2008-04-04", "close": 4.82162856, "volume": 1991.0}, {"date": "2008-04-08", "close": 5.22343094, "volume": 6471.0}, {"date": "2008-04-09", "close": 5.122980345, "volume": 1991.0}, {"date": "2008-04-10", "close": 5.02252975, "volume": 1774.0}, {"date": "2008-04-11", "close": 5.02252975, "volume": 148.0}, {"date": "2008-04-14", "close": 4.922079155, "volume": 1244.0}, {"date": "2008-04-18", "close": 4.922079155, "volume": 4283.0}, {"date": "2008-04-21", "close": 4.82162856, "volume": 2313.0}, {"date": "2008-04-22", "close": 4.82162856, "volume": 373.0}, {"date": "2008-04-24", "close": 5.22343094, "volume": 9260.0}, {"date": "2008-04-28", "close": 5.22343094, "volume": 747.0}, {"date": "2008-04-29", "close": 5.02252975, "volume": 996.0}, {"date": "2008-05-02", "close": 5.02252975, "volume": 1442.0}, {"date": "2008-05-05", "close": 4.62072737, "volume": 2489.0}, {"date": "2008-05-16", "close": 4.41982618, "volume": 5874.0}, {"date": "2008-05-19", "close": 4.82162856, "volume": 4480.0}, {"date": "2008-05-27", "close": 5.02252975, "volume": 2190.0}, {"date": "2008-05-29", "close": 4.82162856, "volume": 4231.0}, {"date": "2008-06-02", "close": 4.82162856, "volume": 105.0}, {"date": "2008-06-05", "close": 5.02252975, "volume": 4978.0}, {"date": "2008-06-12", "close": 5.62523332, "volume": 9551.0}, {"date": "2008-06-17", "close": 5.82613451, "volume": 2489.0}, {"date": "2008-06-27", "close": 6.62973927, "volume": 2240.0}, {"date": "2008-06-30", "close": 7.131992245, "volume": 16326.0}, {"date": "2008-07-01", "close": 8.0360476, "volume": 10886.0}, {"date": "2008-07-02", "close": 12.0540714, "volume": 12299.0}, {"date": "2008-07-03", "close": 11.551818425, "volume": 7046.0}, {"date": "2008-07-04", "close": 10.0450595, "volume": 19377.0}, {"date": "2008-07-07", "close": 9.64325712, "volume": 1268.0}, {"date": "2008-07-08", "close": 8.83965236, "volume": 4598.0}, {"date": "2008-07-09", "close": 8.0360476, "volume": 17951.0}, {"date": "2008-07-10", "close": 8.0360476, "volume": 9820.0}, {"date": "2008-07-11", "close": 9.04055355, "volume": 4534.0}, {"date": "2008-07-14", "close": 8.83965236, "volume": 747.0}, {"date": "2008-07-15", "close": 9.24145474, "volume": 2140.0}, {"date": "2008-07-16", "close": 10.24596069, "volume": 4211.0}, {"date": "2008-07-17", "close": 10.44686188, "volume": 19708.0}, {"date": "2008-07-18", "close": 10.44686188, "volume": 249.0}, {"date": "2008-07-21", "close": 10.0450595, "volume": 964.0}, {"date": "2008-07-22", "close": 9.64325712, "volume": 720.0}, {"date": "2008-07-24", "close": 8.43784998, "volume": 5226.0}, {"date": "2008-07-28", "close": 10.0450595, "volume": 532.0}, {"date": "2008-07-29", "close": 10.0450595, "volume": 1060.0}, {"date": "2008-07-30", "close": 10.84866426, "volume": 3883.0}, {"date": "2008-07-31", "close": 11.85317021, "volume": 40001.0}, {"date": "2008-08-01", "close": 15.06758925, "volume": 43956.0}, {"date": "2008-08-04", "close": 13.25947854, "volume": 17722.0}, {"date": "2008-08-05", "close": 12.45587378, "volume": 23444.0}, {"date": "2008-08-06", "close": 12.0540714, "volume": 7398.0}, {"date": "2008-08-07", "close": 13.560830325, "volume": 9710.0}, {"date": "2008-08-08", "close": 13.359929135, "volume": 16924.0}, {"date": "2008-08-11", "close": 12.0540714, "volume": 7603.0}, {"date": "2008-08-13", "close": 14.0630833, "volume": 3596.0}, {"date": "2008-08-14", "close": 13.46037973, "volume": 12107.0}, {"date": "2008-08-15", "close": 13.25947854, "volume": 2137.0}, {"date": "2008-08-18", "close": 14.0630833, "volume": 6413.0}, {"date": "2008-08-19", "close": 13.66128092, "volume": 6794.0}, {"date": "2008-08-20", "close": 13.25947854, "volume": 6453.0}, {"date": "2008-08-21", "close": 13.25947854, "volume": 2939.0}, {"date": "2008-08-22", "close": 13.25947854, "volume": 70.0}, {"date": "2008-08-25", "close": 14.364435085, "volume": 4834.0}, {"date": "2008-08-26", "close": 13.86218211, "volume": 2638.0}, {"date": "2008-08-27", "close": 14.26398449, "volume": 2170.0}, {"date": "2008-08-28", "close": 14.26398449, "volume": 1817.0}, {"date": "2008-08-29", "close": 14.86668806, "volume": 11900.0}, {"date": "2008-09-01", "close": 14.86668806, "volume": 2021.0}, {"date": "2008-09-02", "close": 14.86668806, "volume": 498.0}, {"date": "2008-09-03", "close": 14.66578687, "volume": 3310.0}, {"date": "2008-09-04", "close": 13.66128092, "volume": 1365.0}, {"date": "2008-09-05", "close": 14.66578687, "volume": 6949.0}, {"date": "2008-09-08", "close": 14.86668806, "volume": 124.0}, {"date": "2008-09-09", "close": 13.46037973, "volume": 2041.0}, {"date": "2008-09-10", "close": 12.757225565, "volume": 1126.0}, {"date": "2008-09-15", "close": 12.757225565, "volume": 2036.0}, {"date": "2008-09-16", "close": 12.25497259, "volume": 184.0}, {"date": "2008-09-17", "close": 12.65677497, "volume": 2664.0}, {"date": "2008-09-18", "close": 12.65677497, "volume": 1290.0}, {"date": "2008-09-19", "close": 13.05857735, "volume": 1946.0}, {"date": "2008-09-22", "close": 13.66128092, "volume": 1373.0}, {"date": "2008-09-23", "close": 13.46037973, "volume": 3604.0}, {"date": "2008-09-24", "close": 13.05857735, "volume": 850.0}, {"date": "2008-09-25", "close": 13.46037973, "volume": 1742.0}, {"date": "2008-09-26", "close": 13.05857735, "volume": 134.0}, {"date": "2008-09-29", "close": 12.958126755, "volume": 1558.0}, {"date": "2008-09-30", "close": 12.556324375, "volume": 1354.0}, {"date": "2008-10-01", "close": 11.150016045, "volume": 846.0}, {"date": "2008-10-02", "close": 11.25046664, "volume": 8910.0}, {"date": "2008-10-03", "close": 12.0540714, "volume": 5127.0}, {"date": "2008-10-06", "close": 10.44686188, "volume": 4729.0}, {"date": "2008-10-07", "close": 11.45136783, "volume": 2344.0}, {"date": "2008-10-08", "close": 11.45136783, "volume": 846.0}, {"date": "2008-10-09", "close": 10.64776307, "volume": 2489.0}, {"date": "2008-10-10", "close": 9.04055355, "volume": 1543.0}, {"date": "2008-10-14", "close": 10.0450595, "volume": 986.0}, {"date": "2008-10-16", "close": 9.44235593, "volume": 1020.0}, {"date": "2008-10-17", "close": 9.04055355, "volume": 879.0}, {"date": "2008-10-20", "close": 9.04055355, "volume": 249.0}, {"date": "2008-10-21", "close": 9.04055355, "volume": 780.0}, {"date": "2008-10-22", "close": 8.0360476, "volume": 124.0}, {"date": "2008-10-23", "close": 7.03154165, "volume": 2115.0}, {"date": "2008-10-24", "close": 6.0270357, "volume": 3484.0}, {"date": "2008-10-27", "close": 5.02252975, "volume": 8462.0}, {"date": "2008-11-03", "close": 4.21892499, "volume": 6969.0}, {"date": "2008-11-04", "close": 4.21892499, "volume": 2489.0}, {"date": "2008-11-05", "close": 4.21892499, "volume": 11697.0}, {"date": "2008-11-06", "close": 4.62072737, "volume": 1742.0}, {"date": "2008-11-10", "close": 5.22343094, "volume": 2489.0}, {"date": "2008-11-11", "close": 5.42433213, "volume": 1244.0}, {"date": "2008-11-13", "close": 5.62523332, "volume": 2489.0}, {"date": "2008-11-19", "close": 4.721177965, "volume": 183.0}, {"date": "2008-11-21", "close": 4.0180238, "volume": 3111.0}, {"date": "2008-12-09", "close": 4.41982618, "volume": 4978.0}, {"date": "2008-12-18", "close": 4.118474395, "volume": 2240.0}, {"date": "2008-12-24", "close": 4.118474395, "volume": 498.0}, {"date": "2009-01-05", "close": 4.62072737, "volume": 5463.0}, {"date": "2009-01-06", "close": 4.62072737, "volume": 1374.0}, {"date": "2009-01-07", "close": 5.62523332, "volume": 2763.0}, {"date": "2009-01-14", "close": 5.42433213, "volume": 4455.0}, {"date": "2009-01-29", "close": 5.42433213, "volume": 4953.0}, {"date": "2009-02-05", "close": 5.42433213, "volume": 2489.0}, {"date": "2009-02-06", "close": 5.42433213, "volume": 100.0}, {"date": "2009-03-03", "close": 4.62072737, "volume": 149.0}, {"date": "2009-03-05", "close": 5.42433213, "volume": 1344.0}, {"date": "2009-03-10", "close": 5.122980345, "volume": 418.0}, {"date": "2009-03-17", "close": 5.122980345, "volume": 71.0}, {"date": "2009-04-02", "close": 4.922079155, "volume": 395.0}, {"date": "2009-04-03", "close": 5.42433213, "volume": 5156.0}, {"date": "2009-04-06", "close": 5.62523332, "volume": 498.0}, {"date": "2009-04-07", "close": 5.82613451, "volume": 928.0}, {"date": "2009-04-09", "close": 6.0270357, "volume": 498.0}, {"date": "2009-04-15", "close": 5.62523332, "volume": 249.0}, {"date": "2009-04-16", "close": 5.82613451, "volume": 1177.0}, {"date": "2009-04-22", "close": 6.42883808, "volume": 1244.0}, {"date": "2009-04-29", "close": 5.42433213, "volume": 996.0}, {"date": "2009-05-05", "close": 5.42433213, "volume": 846.0}, {"date": "2009-05-07", "close": 5.22343094, "volume": 2987.0}, {"date": "2009-05-08", "close": 6.22793689, "volume": 19792.0}, {"date": "2009-05-11", "close": 5.82613451, "volume": 3883.0}, {"date": "2009-05-13", "close": 6.0270357, "volume": 12444.0}, {"date": "2009-05-14", "close": 6.0270357, "volume": 7665.0}, {"date": "2009-05-18", "close": 6.22793689, "volume": 747.0}, {"date": "2009-05-21", "close": 6.0270357, "volume": 4143.0}, {"date": "2009-05-22", "close": 6.62973927, "volume": 4366.0}, {"date": "2009-05-25", "close": 6.22793689, "volume": 498.0}, {"date": "2009-05-26", "close": 5.42433213, "volume": 2196.0}, {"date": "2009-05-28", "close": 6.22793689, "volume": 498.0}, {"date": "2009-05-29", "close": 6.22793689, "volume": 1493.0}, {"date": "2009-06-03", "close": 6.328387485, "volume": 498.0}, {"date": "2009-06-04", "close": 5.42433213, "volume": 249.0}, {"date": "2009-06-05", "close": 5.82613451, "volume": 17670.0}, {"date": "2009-06-10", "close": 6.730189865, "volume": 10161.0}, {"date": "2009-06-11", "close": 6.83064046, "volume": 1473.0}, {"date": "2009-06-12", "close": 6.62973927, "volume": 6471.0}, {"date": "2009-06-15", "close": 6.62973927, "volume": 1095.0}, {"date": "2009-06-16", "close": 7.23244284, "volume": 8283.0}, {"date": "2009-06-17", "close": 7.23244284, "volume": 7407.0}, {"date": "2009-06-18", "close": 8.337399385, "volume": 39542.0}, {"date": "2009-06-19", "close": 7.03154165, "volume": 26709.0}, {"date": "2009-06-26", "close": 8.538300575, "volume": 5206.0}, {"date": "2009-06-29", "close": 8.538300575, "volume": 4739.0}, {"date": "2009-06-30", "close": 9.04055355, "volume": 4027.0}, {"date": "2009-07-01", "close": 9.04055355, "volume": 1207.0}, {"date": "2009-07-02", "close": 9.04055355, "volume": 2389.0}, {"date": "2009-07-03", "close": 8.538300575, "volume": 3447.0}, {"date": "2009-07-08", "close": 7.63424522, "volume": 996.0}, {"date": "2009-07-09", "close": 7.935597005, "volume": 129.0}, {"date": "2009-07-10", "close": 7.63424522, "volume": 249.0}, {"date": "2009-07-14", "close": 8.0360476, "volume": 3523.0}, {"date": "2009-07-15", "close": 7.43334403, "volume": 611.0}, {"date": "2009-07-16", "close": 7.533794625, "volume": 3484.0}, {"date": "2009-07-17", "close": 7.63424522, "volume": 747.0}, {"date": "2009-07-20", "close": 7.43334403, "volume": 747.0}, {"date": "2009-07-21", "close": 7.43334403, "volume": 139.0}, {"date": "2009-07-22", "close": 7.43334403, "volume": 7217.0}, {"date": "2009-07-23", "close": 7.43334403, "volume": 5475.0}, {"date": "2009-07-27", "close": 7.43334403, "volume": 871.0}, {"date": "2009-07-30", "close": 7.43334403, "volume": 2638.0}, {"date": "2009-07-31", "close": 7.43334403, "volume": 2541.0}, {"date": "2009-08-03", "close": 7.03154165, "volume": 2363.0}, {"date": "2009-08-05", "close": 7.23244284, "volume": 1563.0}, {"date": "2009-08-06", "close": 7.23244284, "volume": 996.0}, {"date": "2009-08-10", "close": 7.332893435, "volume": 9209.0}, {"date": "2009-08-11", "close": 7.03154165, "volume": 3792.0}, {"date": "2009-08-12", "close": 7.131992245, "volume": 194.0}, {"date": "2009-08-13", "close": 7.131992245, "volume": 348.0}, {"date": "2009-08-14", "close": 7.23244284, "volume": 498.0}, {"date": "2009-08-17", "close": 7.332893435, "volume": 1045.0}, {"date": "2009-08-18", "close": 6.83064046, "volume": 13889.0}, {"date": "2009-08-19", "close": 6.62973927, "volume": 10728.0}, {"date": "2009-08-20", "close": 6.83064046, "volume": 2240.0}, {"date": "2009-08-21", "close": 6.83064046, "volume": 14359.0}, {"date": "2009-08-24", "close": 6.730189865, "volume": 1991.0}, {"date": "2009-08-25", "close": 6.62973927, "volume": 662.0}, {"date": "2009-08-26", "close": 6.62973927, "volume": 10204.0}, {"date": "2009-08-27", "close": 6.62973927, "volume": 704.0}, {"date": "2009-08-28", "close": 6.0270357, "volume": 8903.0}, {"date": "2009-08-31", "close": 6.0270357, "volume": 3186.0}, {"date": "2009-09-01", "close": 6.83064046, "volume": 1986.0}, {"date": "2009-09-02", "close": 6.83064046, "volume": 3685.0}, {"date": "2009-09-04", "close": 6.42883808, "volume": 3522.0}, {"date": "2009-09-07", "close": 6.62973927, "volume": 1689.0}, {"date": "2009-09-08", "close": 6.730189865, "volume": 9258.0}, {"date": "2009-09-09", "close": 6.62973927, "volume": 2028.0}, {"date": "2009-09-10", "close": 6.42883808, "volume": 5289.0}, {"date": "2009-09-11", "close": 7.23244284, "volume": 42794.0}, {"date": "2009-09-14", "close": 7.23244284, "volume": 15092.0}, {"date": "2009-09-15", "close": 7.23244284, "volume": 13510.0}, {"date": "2009-09-16", "close": 7.43334403, "volume": 11279.0}, {"date": "2009-09-17", "close": 7.332893435, "volume": 10214.0}, {"date": "2009-09-18", "close": 7.43334403, "volume": 21493.0}, {"date": "2009-09-21", "close": 7.63424522, "volume": 15729.0}, {"date": "2009-09-22", "close": 7.63424522, "volume": 19171.0}, {"date": "2009-09-23", "close": 7.63424522, "volume": 4177.0}, {"date": "2009-09-24", "close": 7.734695815, "volume": 12171.0}, {"date": "2009-09-25", "close": 7.63424522, "volume": 9279.0}, {"date": "2009-09-28", "close": 7.935597005, "volume": 3650.0}, {"date": "2009-09-29", "close": 9.44235593, "volume": 27864.0}, {"date": "2009-09-30", "close": 9.84415831, "volume": 20325.0}, {"date": "2009-10-01", "close": 9.84415831, "volume": 10480.0}, {"date": "2009-10-02", "close": 9.24145474, "volume": 5177.0}, {"date": "2009-10-05", "close": 9.84415831, "volume": 7169.0}, {"date": "2009-10-06", "close": 9.141004145, "volume": 854.0}, {"date": "2009-10-07", "close": 9.04055355, "volume": 3235.0}, {"date": "2009-10-08", "close": 9.24145474, "volume": 5232.0}, {"date": "2009-10-09", "close": 8.63875117, "volume": 1244.0}, {"date": "2009-10-12", "close": 8.43784998, "volume": 14268.0}, {"date": "2009-10-13", "close": 8.739201765, "volume": 8230.0}, {"date": "2009-10-14", "close": 9.341905335, "volume": 18317.0}, {"date": "2009-10-15", "close": 9.141004145, "volume": 5766.0}, {"date": "2009-10-16", "close": 9.04055355, "volume": 4261.0}, {"date": "2009-10-19", "close": 9.64325712, "volume": 11946.0}, {"date": "2009-10-20", "close": 9.44235593, "volume": 3639.0}, {"date": "2009-10-21", "close": 10.0450595, "volume": 10760.0}, {"date": "2009-10-22", "close": 9.64325712, "volume": 6833.0}, {"date": "2009-10-23", "close": 11.25046664, "volume": 12185.0}, {"date": "2009-10-26", "close": 12.65677497, "volume": 26735.0}, {"date": "2009-10-27", "close": 12.0540714, "volume": 8749.0}, {"date": "2009-10-28", "close": 11.350917235, "volume": 47047.0}, {"date": "2009-10-29", "close": 11.25046664, "volume": 11782.0}, {"date": "2009-10-30", "close": 11.551818425, "volume": 3871.0}, {"date": "2009-11-02", "close": 11.04956545, "volume": 6615.0}, {"date": "2009-11-03", "close": 11.04956545, "volume": 896.0}, {"date": "2009-11-04", "close": 10.44686188, "volume": 3136.0}, {"date": "2009-11-05", "close": 11.04956545, "volume": 5265.0}, {"date": "2009-11-06", "close": 11.04956545, "volume": 2750.0}, {"date": "2009-11-09", "close": 10.0450595, "volume": 9333.0}, {"date": "2009-11-10", "close": 10.0450595, "volume": 9352.0}, {"date": "2009-11-11", "close": 10.0450595, "volume": 3579.0}, {"date": "2009-11-12", "close": 10.145510095, "volume": 796.0}, {"date": "2009-11-13", "close": 10.0450595, "volume": 1488.0}, {"date": "2009-11-16", "close": 11.25046664, "volume": 2364.0}, {"date": "2009-11-17", "close": 10.24596069, "volume": 1817.0}, {"date": "2009-11-19", "close": 10.24596069, "volume": 1991.0}, {"date": "2009-11-20", "close": 10.145510095, "volume": 498.0}, {"date": "2009-11-25", "close": 10.64776307, "volume": 32806.0}, {"date": "2009-11-26", "close": 10.748213665, "volume": 2240.0}, {"date": "2009-11-27", "close": 11.04956545, "volume": 17327.0}, {"date": "2009-11-30", "close": 10.84866426, "volume": 5564.0}, {"date": "2009-12-01", "close": 10.748213665, "volume": 5077.0}, {"date": "2009-12-02", "close": 10.44686188, "volume": 330.0}, {"date": "2009-12-03", "close": 10.547312475, "volume": 1493.0}, {"date": "2009-12-04", "close": 10.44686188, "volume": 498.0}, {"date": "2009-12-07", "close": 10.0450595, "volume": 4456.0}, {"date": "2009-12-08", "close": 10.44686188, "volume": 16140.0}, {"date": "2009-12-09", "close": 10.0450595, "volume": 4072.0}, {"date": "2009-12-10", "close": 10.0450595, "volume": 5699.0}, {"date": "2009-12-11", "close": 9.64325712, "volume": 4430.0}, {"date": "2009-12-14", "close": 8.83965236, "volume": 11573.0}, {"date": "2009-12-15", "close": 8.538300575, "volume": 2568.0}, {"date": "2009-12-16", "close": 8.23694879, "volume": 3906.0}, {"date": "2009-12-17", "close": 8.63875117, "volume": 788.0}, {"date": "2009-12-18", "close": 9.04055355, "volume": 2987.0}, {"date": "2009-12-21", "close": 8.538300575, "volume": 4803.0}, {"date": "2009-12-22", "close": 8.538300575, "volume": 3081.0}, {"date": "2009-12-23", "close": 8.63875117, "volume": 498.0}, {"date": "2009-12-24", "close": 8.538300575, "volume": 11600.0}, {"date": "2009-12-30", "close": 8.43784998, "volume": 2365.0}, {"date": "2010-01-04", "close": 8.63875117, "volume": 1369.0}, {"date": "2010-01-05", "close": 8.83965236, "volume": 4312.0}, {"date": "2010-01-06", "close": 8.940102955, "volume": 732.0}, {"date": "2010-01-07", "close": 8.63875117, "volume": 6950.0}, {"date": "2010-01-08", "close": 8.43784998, "volume": 6720.0}, {"date": "2010-01-11", "close": 8.0360476, "volume": 8515.0}, {"date": "2010-01-12", "close": 8.63875117, "volume": 5973.0}, {"date": "2010-01-13", "close": 8.739201765, "volume": 7362.0}, {"date": "2010-01-14", "close": 8.63875117, "volume": 3212.0}, {"date": "2010-01-15", "close": 8.940102955, "volume": 16476.0}, {"date": "2010-01-18", "close": 9.04055355, "volume": 51893.0}, {"date": "2010-01-19", "close": 9.44235593, "volume": 10247.0}, {"date": "2010-01-20", "close": 8.940102955, "volume": 5913.0}, {"date": "2010-01-21", "close": 9.04055355, "volume": 3235.0}, {"date": "2010-01-22", "close": 8.83965236, "volume": 2438.0}, {"date": "2010-01-25", "close": 8.43784998, "volume": 348.0}, {"date": "2010-01-27", "close": 8.43784998, "volume": 398.0}, {"date": "2010-01-28", "close": 7.734695815, "volume": 9296.0}, {"date": "2010-01-29", "close": 7.43334403, "volume": 12516.0}, {"date": "2010-02-01", "close": 6.730189865, "volume": 4955.0}, {"date": "2010-02-02", "close": 7.23244284, "volume": 896.0}, {"date": "2010-02-03", "close": 7.23244284, "volume": 498.0}, {"date": "2010-02-04", "close": 7.03154165, "volume": 2322.0}, {"date": "2010-02-05", "close": 6.62973927, "volume": 5923.0}, {"date": "2010-02-08", "close": 6.83064046, "volume": 2184.0}, {"date": "2010-02-10", "close": 7.23244284, "volume": 587.0}, {"date": "2010-02-15", "close": 8.0360476, "volume": 1145.0}, {"date": "2010-02-16", "close": 7.23244284, "volume": 1977.0}, {"date": "2010-02-17", "close": 7.03154165, "volume": 76.0}, {"date": "2010-02-18", "close": 6.83064046, "volume": 498.0}, {"date": "2010-02-19", "close": 7.23244284, "volume": 647.0}, {"date": "2010-02-22", "close": 7.63424522, "volume": 149.0}, {"date": "2010-02-23", "close": 7.03154165, "volume": 3235.0}, {"date": "2010-02-24", "close": 7.03154165, "volume": 2987.0}, {"date": "2010-02-25", "close": 6.931091055, "volume": 733.0}, {"date": "2010-02-26", "close": 6.931091055, "volume": 2489.0}, {"date": "2010-03-01", "close": 7.03154165, "volume": 3559.0}, {"date": "2010-03-02", "close": 6.931091055, "volume": 574.0}, {"date": "2010-03-03", "close": 7.83514641, "volume": 3635.0}, {"date": "2010-03-04", "close": 7.83514641, "volume": 3251.0}, {"date": "2010-03-05", "close": 7.83514641, "volume": 1170.0}, {"date": "2010-03-08", "close": 8.43784998, "volume": 9209.0}, {"date": "2010-03-09", "close": 8.83965236, "volume": 7715.0}, {"date": "2010-03-12", "close": 8.63875117, "volume": 7466.0}, {"date": "2010-03-15", "close": 8.63875117, "volume": 4978.0}, {"date": "2010-03-16", "close": 8.43784998, "volume": 15584.0}, {"date": "2010-03-17", "close": 8.43784998, "volume": 1493.0}, {"date": "2010-03-18", "close": 8.83965236, "volume": 996.0}, {"date": "2010-03-19", "close": 8.43784998, "volume": 1772.0}, {"date": "2010-03-23", "close": 8.43784998, "volume": 3708.0}, {"date": "2010-03-26", "close": 8.337399385, "volume": 2240.0}, {"date": "2010-03-29", "close": 8.43784998, "volume": 747.0}, {"date": "2010-03-30", "close": 8.538300575, "volume": 1020.0}, {"date": "2010-03-31", "close": 9.04055355, "volume": 5077.0}, {"date": "2010-04-01", "close": 8.63875117, "volume": 11946.0}, {"date": "2010-04-06", "close": 8.538300575, "volume": 13091.0}, {"date": "2010-04-07", "close": 8.23694879, "volume": 9163.0}, {"date": "2010-04-08", "close": 8.136498195, "volume": 24664.0}, {"date": "2010-04-09", "close": 8.0360476, "volume": 15090.0}, {"date": "2010-04-12", "close": 8.23694879, "volume": 1443.0}, {"date": "2010-04-13", "close": 8.136498195, "volume": 199.0}, {"date": "2010-04-14", "close": 7.83514641, "volume": 11080.0}, {"date": "2010-04-15", "close": 7.63424522, "volume": 2091.0}, {"date": "2010-04-16", "close": 7.63424522, "volume": 423.0}, {"date": "2010-04-19", "close": 7.43334403, "volume": 2943.0}, {"date": "2010-04-20", "close": 7.23244284, "volume": 2194.0}, {"date": "2010-04-21", "close": 6.83064046, "volume": 4048.0}, {"date": "2010-04-22", "close": 7.63424522, "volume": 1414.0}, {"date": "2010-04-23", "close": 7.63424522, "volume": 259.0}, {"date": "2010-04-27", "close": 7.23244284, "volume": 1019.0}, {"date": "2010-04-28", "close": 7.131992245, "volume": 1968.0}, {"date": "2010-04-30", "close": 6.62973927, "volume": 249.0}, {"date": "2010-05-03", "close": 6.62973927, "volume": 747.0}, {"date": "2010-05-04", "close": 6.22793689, "volume": 498.0}, {"date": "2010-05-06", "close": 5.02252975, "volume": 1493.0}, {"date": "2010-05-07", "close": 5.62523332, "volume": 3435.0}, {"date": "2010-05-12", "close": 6.0270357, "volume": 3733.0}, {"date": "2010-05-13", "close": 6.127486295, "volume": 1211.0}, {"date": "2010-05-17", "close": 6.0270357, "volume": 5090.0}, {"date": "2010-05-18", "close": 5.82613451, "volume": 1732.0}, {"date": "2010-05-19", "close": 5.82613451, "volume": 3880.0}, {"date": "2010-05-20", "close": 5.62523332, "volume": 6197.0}, {"date": "2010-05-21", "close": 4.82162856, "volume": 7677.0}, {"date": "2010-05-24", "close": 6.0270357, "volume": 1695.0}, {"date": "2010-05-25", "close": 6.127486295, "volume": 324.0}, {"date": "2010-05-26", "close": 5.22343094, "volume": 274.0}, {"date": "2010-05-27", "close": 5.22343094, "volume": 4978.0}, {"date": "2010-05-28", "close": 6.0270357, "volume": 1789.0}, {"date": "2010-06-10", "close": 5.62523332, "volume": 1493.0}, {"date": "2010-06-11", "close": 5.82613451, "volume": 2588.0}, {"date": "2010-06-15", "close": 6.22793689, "volume": 4932.0}, {"date": "2010-06-16", "close": 6.62973927, "volume": 473.0}, {"date": "2010-06-18", "close": 6.62973927, "volume": 4394.0}, {"date": "2010-06-21", "close": 8.0360476, "volume": 30264.0}, {"date": "2010-06-22", "close": 7.533794625, "volume": 14515.0}, {"date": "2010-06-23", "close": 7.43334403, "volume": 324.0}, {"date": "2010-06-24", "close": 7.23244284, "volume": 4729.0}, {"date": "2010-06-25", "close": 6.62973927, "volume": 1742.0}, {"date": "2010-06-28", "close": 7.23244284, "volume": 4558.0}, {"date": "2010-06-29", "close": 7.43334403, "volume": 3685.0}, {"date": "2010-06-30", "close": 6.0270357, "volume": 3980.0}, {"date": "2010-07-02", "close": 7.03154165, "volume": 846.0}, {"date": "2010-07-05", "close": 7.03154165, "volume": 2489.0}, {"date": "2010-07-07", "close": 7.43334403, "volume": 3235.0}, {"date": "2010-07-08", "close": 7.83514641, "volume": 10204.0}, {"date": "2010-07-12", "close": 7.63424522, "volume": 1244.0}, {"date": "2010-07-13", "close": 7.23244284, "volume": 1394.0}, {"date": "2010-07-14", "close": 7.332893435, "volume": 100.0}, {"date": "2010-07-16", "close": 7.332893435, "volume": 139.0}, {"date": "2010-07-19", "close": 6.83064046, "volume": 2912.0}, {"date": "2010-07-20", "close": 7.131992245, "volume": 17755.0}, {"date": "2010-07-21", "close": 7.131992245, "volume": 5226.0}, {"date": "2010-07-22", "close": 8.0360476, "volume": 9240.0}, {"date": "2010-07-23", "close": 8.43784998, "volume": 10648.0}, {"date": "2010-07-26", "close": 8.337399385, "volume": 3214.0}, {"date": "2010-07-27", "close": 8.23694879, "volume": 3664.0}, {"date": "2010-07-28", "close": 8.43784998, "volume": 1443.0}, {"date": "2010-07-29", "close": 8.23694879, "volume": 3260.0}, {"date": "2010-07-30", "close": 8.23694879, "volume": 3459.0}, {"date": "2010-08-02", "close": 8.337399385, "volume": 7964.0}, {"date": "2010-08-03", "close": 8.23694879, "volume": 1997.0}, {"date": "2010-08-04", "close": 8.23694879, "volume": 3484.0}, {"date": "2010-08-05", "close": 7.734695815, "volume": 5090.0}, {"date": "2010-08-06", "close": 7.533794625, "volume": 5600.0}, {"date": "2010-08-10", "close": 8.0360476, "volume": 169.0}, {"date": "2010-08-11", "close": 8.0360476, "volume": 30.0}, {"date": "2010-08-13", "close": 7.332893435, "volume": 2548.0}, {"date": "2010-08-16", "close": 7.43334403, "volume": 3235.0}, {"date": "2010-08-18", "close": 7.43334403, "volume": 2987.0}, {"date": "2010-08-19", "close": 7.332893435, "volume": 1314.0}, {"date": "2010-08-20", "close": 7.332893435, "volume": 1244.0}, {"date": "2010-08-23", "close": 7.03154165, "volume": 4978.0}, {"date": "2010-08-25", "close": 7.131992245, "volume": 509.0}, {"date": "2010-08-27", "close": 7.23244284, "volume": 385.0}, {"date": "2010-08-31", "close": 6.83064046, "volume": 1654.0}, {"date": "2010-09-01", "close": 6.83064046, "volume": 398.0}, {"date": "2010-09-02", "close": 6.730189865, "volume": 2763.0}, {"date": "2010-09-03", "close": 6.328387485, "volume": 821.0}, {"date": "2010-09-06", "close": 6.328387485, "volume": 996.0}, {"date": "2010-09-08", "close": 6.22793689, "volume": 2987.0}, {"date": "2010-09-09", "close": 6.62973927, "volume": 3982.0}, {"date": "2010-09-13", "close": 6.22793689, "volume": 1991.0}, {"date": "2010-09-14", "close": 6.931091055, "volume": 784.0}, {"date": "2010-09-15", "close": 7.03154165, "volume": 7710.0}, {"date": "2010-09-16", "close": 7.03154165, "volume": 1244.0}, {"date": "2010-09-17", "close": 7.03154165, "volume": 1493.0}, {"date": "2010-09-20", "close": 7.63424522, "volume": 2987.0}, {"date": "2010-09-21", "close": 7.03154165, "volume": 5475.0}, {"date": "2010-09-22", "close": 7.131992245, "volume": 1447.0}, {"date": "2010-09-23", "close": 6.83064046, "volume": 4480.0}, {"date": "2010-09-24", "close": 6.62973927, "volume": 2585.0}, {"date": "2010-09-27", "close": 6.83064046, "volume": 452.0}, {"date": "2010-09-28", "close": 6.62973927, "volume": 4141.0}, {"date": "2010-09-29", "close": 6.931091055, "volume": 1369.0}, {"date": "2010-09-30", "close": 7.63424522, "volume": 6914.0}, {"date": "2010-10-01", "close": 7.43334403, "volume": 4579.0}, {"date": "2010-10-05", "close": 7.43334403, "volume": 3182.0}, {"date": "2010-10-06", "close": 7.03154165, "volume": 3982.0}, {"date": "2010-10-07", "close": 6.931091055, "volume": 5973.0}, {"date": "2010-10-08", "close": 7.533794625, "volume": 7337.0}, {"date": "2010-10-11", "close": 7.23244284, "volume": 422.0}, {"date": "2010-10-12", "close": 6.730189865, "volume": 1742.0}, {"date": "2010-10-13", "close": 6.83064046, "volume": 1493.0}, {"date": "2010-10-14", "close": 6.931091055, "volume": 3673.0}, {"date": "2010-10-15", "close": 6.730189865, "volume": 10719.0}, {"date": "2010-10-18", "close": 6.83064046, "volume": 2489.0}, {"date": "2010-10-19", "close": 6.83064046, "volume": 1538.0}, {"date": "2010-10-20", "close": 6.42883808, "volume": 12635.0}, {"date": "2010-10-21", "close": 7.03154165, "volume": 10413.0}, {"date": "2010-10-22", "close": 7.43334403, "volume": 1294.0}, {"date": "2010-10-25", "close": 6.83064046, "volume": 996.0}, {"date": "2010-10-26", "close": 7.23244284, "volume": 4386.0}, {"date": "2010-10-27", "close": 7.03154165, "volume": 23940.0}, {"date": "2010-10-28", "close": 7.03154165, "volume": 7609.0}, {"date": "2010-10-29", "close": 6.931091055, "volume": 6287.0}, {"date": "2010-11-01", "close": 7.03154165, "volume": 31336.0}, {"date": "2010-11-02", "close": 6.62973927, "volume": 4560.0}, {"date": "2010-11-03", "close": 6.62973927, "volume": 6590.0}, {"date": "2010-11-04", "close": 6.83064046, "volume": 224.0}, {"date": "2010-11-05", "close": 6.931091055, "volume": 5226.0}, {"date": "2010-11-08", "close": 6.730189865, "volume": 3086.0}, {"date": "2010-11-09", "close": 6.42883808, "volume": 3805.0}, {"date": "2010-11-10", "close": 6.42883808, "volume": 12643.0}, {"date": "2010-11-11", "close": 6.42883808, "volume": 2489.0}, {"date": "2010-11-12", "close": 6.328387485, "volume": 3512.0}, {"date": "2010-11-15", "close": 6.22793689, "volume": 498.0}, {"date": "2010-11-16", "close": 6.0270357, "volume": 3144.0}, {"date": "2010-11-17", "close": 6.0270357, "volume": 511.0}, {"date": "2010-11-18", "close": 6.0270357, "volume": 1318.0}, {"date": "2010-11-19", "close": 6.0270357, "volume": 4106.0}, {"date": "2010-11-22", "close": 5.62523332, "volume": 2394.0}, {"date": "2010-11-23", "close": 6.0270357, "volume": 333.0}, {"date": "2010-11-26", "close": 5.42433213, "volume": 4465.0}, {"date": "2010-11-29", "close": 5.524782725, "volume": 8462.0}, {"date": "2010-11-30", "close": 5.22343094, "volume": 6222.0}, {"date": "2010-12-01", "close": 5.22343094, "volume": 5625.0}, {"date": "2010-12-02", "close": 5.62523332, "volume": 1593.0}, {"date": "2010-12-03", "close": 5.323881535, "volume": 10070.0}, {"date": "2010-12-06", "close": 5.22343094, "volume": 5326.0}, {"date": "2010-12-07", "close": 5.22343094, "volume": 6969.0}, {"date": "2010-12-08", "close": 5.42433213, "volume": 37879.0}, {"date": "2010-12-09", "close": 5.62523332, "volume": 8213.0}, {"date": "2010-12-10", "close": 6.0270357, "volume": 1050.0}, {"date": "2010-12-13", "close": 6.0270357, "volume": 6373.0}, {"date": "2010-12-14", "close": 6.0270357, "volume": 16202.0}, {"date": "2010-12-15", "close": 6.0270357, "volume": 996.0}, {"date": "2010-12-20", "close": 5.524782725, "volume": 1095.0}, {"date": "2010-12-21", "close": 5.42433213, "volume": 747.0}, {"date": "2010-12-22", "close": 5.42433213, "volume": 1145.0}, {"date": "2010-12-23", "close": 5.22343094, "volume": 4978.0}, {"date": "2010-12-29", "close": 5.62523332, "volume": 6819.0}, {"date": "2010-12-30", "close": 5.926585105, "volume": 996.0}, {"date": "2010-12-31", "close": 6.0270357, "volume": 3982.0}, {"date": "2011-01-04", "close": 6.0270357, "volume": 2514.0}, {"date": "2011-01-05", "close": 5.725683915, "volume": 65.0}, {"date": "2011-01-06", "close": 5.82613451, "volume": 4978.0}, {"date": "2011-01-07", "close": 6.0270357, "volume": 4978.0}, {"date": "2011-01-10", "close": 5.82613451, "volume": 2489.0}, {"date": "2011-01-12", "close": 5.42433213, "volume": 6093.0}, {"date": "2011-01-17", "close": 5.42433213, "volume": 2787.0}, {"date": "2011-01-18", "close": 5.22343094, "volume": 7754.0}, {"date": "2011-01-19", "close": 5.122980345, "volume": 527.0}, {"date": "2011-01-20", "close": 5.122980345, "volume": 996.0}, {"date": "2011-01-21", "close": 5.22343094, "volume": 3883.0}, {"date": "2011-01-24", "close": 5.22343094, "volume": 1757.0}, {"date": "2011-01-25", "close": 5.22343094, "volume": 4978.0}, {"date": "2011-01-27", "close": 5.02252975, "volume": 2598.0}, {"date": "2011-01-28", "close": 4.82162856, "volume": 2446.0}, {"date": "2011-01-31", "close": 4.82162856, "volume": 291.0}, {"date": "2011-02-02", "close": 4.41982618, "volume": 2571.0}, {"date": "2011-02-04", "close": 4.41982618, "volume": 343.0}, {"date": "2011-02-07", "close": 4.520276775, "volume": 4438.0}, {"date": "2011-02-08", "close": 4.21892499, "volume": 2489.0}, {"date": "2011-02-09", "close": 4.21892499, "volume": 647.0}, {"date": "2011-02-10", "close": 4.0180238, "volume": 8201.0}, {"date": "2011-02-11", "close": 4.21892499, "volume": 11460.0}, {"date": "2011-02-14", "close": 3.61622142, "volume": 2434.0}, {"date": "2011-02-16", "close": 3.716672015, "volume": 2837.0}, {"date": "2011-02-17", "close": 3.716672015, "volume": 8711.0}, {"date": "2011-02-18", "close": 3.81712261, "volume": 3783.0}, {"date": "2011-02-21", "close": 3.716672015, "volume": 2334.0}, {"date": "2011-02-22", "close": 3.81712261, "volume": 5475.0}, {"date": "2011-02-23", "close": 3.716672015, "volume": 747.0}, {"date": "2011-02-24", "close": 3.515770825, "volume": 7675.0}, {"date": "2011-02-25", "close": 3.716672015, "volume": 996.0}, {"date": "2011-02-28", "close": 3.81712261, "volume": 4978.0}, {"date": "2011-03-01", "close": 3.81712261, "volume": 1185.0}, {"date": "2011-03-07", "close": 3.61622142, "volume": 428.0}, {"date": "2011-03-08", "close": 3.61622142, "volume": 4371.0}, {"date": "2011-03-09", "close": 3.515770825, "volume": 7264.0}, {"date": "2011-03-11", "close": 3.314869635, "volume": 7107.0}, {"date": "2011-03-14", "close": 3.41532023, "volume": 18915.0}, {"date": "2011-03-15", "close": 3.61622142, "volume": 5724.0}, {"date": "2011-03-16", "close": 3.21441904, "volume": 2489.0}, {"date": "2011-03-17", "close": 3.01351785, "volume": 6968.0}, {"date": "2011-03-21", "close": 3.01351785, "volume": 996.0}, {"date": "2011-03-22", "close": 3.01351785, "volume": 12942.0}, {"date": "2011-03-23", "close": 3.01351785, "volume": 10453.0}, {"date": "2011-03-25", "close": 3.01351785, "volume": 16177.0}, {"date": "2011-03-28", "close": 3.113968445, "volume": 1593.0}, {"date": "2011-03-30", "close": 3.61622142, "volume": 4380.0}, {"date": "2011-03-31", "close": 3.314869635, "volume": 7317.0}, {"date": "2011-04-01", "close": 3.917573205, "volume": 1244.0}, {"date": "2011-04-04", "close": 3.917573205, "volume": 1493.0}, {"date": "2011-04-05", "close": 3.81712261, "volume": 1399.0}, {"date": "2011-04-06", "close": 3.61622142, "volume": 5177.0}, {"date": "2011-04-07", "close": 3.21441904, "volume": 7392.0}, {"date": "2011-04-08", "close": 3.21441904, "volume": 156.0}, {"date": "2011-04-11", "close": 3.21441904, "volume": 1018.0}, {"date": "2011-04-12", "close": 3.113968445, "volume": 2786.0}, {"date": "2011-04-13", "close": 3.01351785, "volume": 2507.0}, {"date": "2011-04-14", "close": 2.913067255, "volume": 10933.0}, {"date": "2011-04-15", "close": 3.01351785, "volume": 348.0}, {"date": "2011-04-18", "close": 3.01351785, "volume": 20781.0}, {"date": "2011-04-19", "close": 3.01351785, "volume": 18915.0}, {"date": "2011-04-21", "close": 2.913067255, "volume": 4978.0}, {"date": "2011-04-27", "close": 3.61622142, "volume": 4032.0}, {"date": "2011-04-28", "close": 3.314869635, "volume": 249.0}, {"date": "2011-04-29", "close": 3.113968445, "volume": 498.0}, {"date": "2011-05-02", "close": 3.113968445, "volume": 1012.0}, {"date": "2011-05-04", "close": 3.01351785, "volume": 6330.0}, {"date": "2011-05-05", "close": 3.01351785, "volume": 5119.0}, {"date": "2011-05-06", "close": 3.01351785, "volume": 4480.0}, {"date": "2011-05-09", "close": 3.113968445, "volume": 2489.0}, {"date": "2011-05-10", "close": 3.01351785, "volume": 2240.0}, {"date": "2011-05-11", "close": 3.01351785, "volume": 15494.0}, {"date": "2011-05-12", "close": 3.113968445, "volume": 1639.0}, {"date": "2011-05-13", "close": 3.01351785, "volume": 1643.0}, {"date": "2011-05-16", "close": 3.01351785, "volume": 4502.0}, {"date": "2011-05-17", "close": 2.913067255, "volume": 14186.0}, {"date": "2011-05-18", "close": 3.01351785, "volume": 329.0}, {"date": "2011-05-19", "close": 3.01351785, "volume": 26386.0}, {"date": "2011-05-20", "close": 2.913067255, "volume": 5.0}, {"date": "2011-05-23", "close": 2.81261666, "volume": 2266.0}, {"date": "2011-05-24", "close": 2.712166065, "volume": 1218.0}, {"date": "2011-05-25", "close": 2.61171547, "volume": 1543.0}, {"date": "2011-05-27", "close": 2.61171547, "volume": 11747.0}, {"date": "2011-05-30", "close": 2.41081428, "volume": 996.0}, {"date": "2011-05-31", "close": 2.81261666, "volume": 14933.0}, {"date": "2011-06-03", "close": 2.913067255, "volume": 15628.0}, {"date": "2011-06-06", "close": 2.511264875, "volume": 4506.0}, {"date": "2011-06-07", "close": 2.41081428, "volume": 2041.0}, {"date": "2011-06-08", "close": 2.109462495, "volume": 22497.0}, {"date": "2011-06-09", "close": 2.712166065, "volume": 400.0}, {"date": "2011-06-10", "close": 2.61171547, "volume": 3335.0}, {"date": "2011-06-14", "close": 2.61171547, "volume": 2240.0}, {"date": "2011-06-15", "close": 2.511264875, "volume": 3217.0}, {"date": "2011-06-16", "close": 2.511264875, "volume": 2638.0}, {"date": "2011-06-17", "close": 2.310363685, "volume": 5643.0}, {"date": "2011-06-20", "close": 2.310363685, "volume": 498.0}, {"date": "2011-06-21", "close": 2.310363685, "volume": 7556.0}, {"date": "2011-06-22", "close": 2.310363685, "volume": 871.0}, {"date": "2011-06-23", "close": 2.41081428, "volume": 1493.0}, {"date": "2011-06-24", "close": 2.511264875, "volume": 2987.0}, {"date": "2011-06-27", "close": 2.41081428, "volume": 10319.0}, {"date": "2011-06-28", "close": 2.310363685, "volume": 8099.0}, {"date": "2011-06-29", "close": 2.41081428, "volume": 2255.0}, {"date": "2011-06-30", "close": 2.310363685, "volume": 7093.0}, {"date": "2011-07-05", "close": 2.310363685, "volume": 249.0}, {"date": "2011-07-08", "close": 2.20991309, "volume": 3982.0}, {"date": "2011-07-13", "close": 2.61171547, "volume": 7273.0}, {"date": "2011-07-14", "close": 2.61171547, "volume": 691.0}, {"date": "2011-07-15", "close": 2.41081428, "volume": 1904.0}, {"date": "2011-07-22", "close": 2.61171547, "volume": 1493.0}, {"date": "2011-07-25", "close": 2.310363685, "volume": 413.0}, {"date": "2011-07-26", "close": 2.20991309, "volume": 816.0}, {"date": "2011-07-27", "close": 2.20991309, "volume": 217.0}, {"date": "2011-07-28", "close": 2.109462495, "volume": 7466.0}, {"date": "2011-07-29", "close": 2.20991309, "volume": 2489.0}, {"date": "2011-08-02", "close": 2.109462495, "volume": 9358.0}, {"date": "2011-08-03", "close": 2.109462495, "volume": 10453.0}, {"date": "2011-08-04", "close": 2.109462495, "volume": 2489.0}, {"date": "2011-08-05", "close": 2.0090119, "volume": 6352.0}, {"date": "2011-08-08", "close": 1.908561305, "volume": 3235.0}, {"date": "2011-08-09", "close": 1.80811071, "volume": 12602.0}, {"date": "2011-08-10", "close": 1.908561305, "volume": 747.0}, {"date": "2011-08-15", "close": 1.968831662, "volume": 274.0}, {"date": "2011-08-16", "close": 1.968831662, "volume": 6919.0}, {"date": "2011-08-22", "close": 2.109462495, "volume": 508.0}, {"date": "2011-08-23", "close": 1.908561305, "volume": 5475.0}, {"date": "2011-08-24", "close": 1.908561305, "volume": 2240.0}, {"date": "2011-08-26", "close": 2.0090119, "volume": 6784.0}, {"date": "2011-08-30", "close": 2.0090119, "volume": 2738.0}, {"date": "2011-08-31", "close": 2.0090119, "volume": 509.0}, {"date": "2011-09-02", "close": 1.908561305, "volume": 7310.0}, {"date": "2011-09-06", "close": 1.928651424, "volume": 1991.0}, {"date": "2011-09-07", "close": 2.0090119, "volume": 7466.0}, {"date": "2011-09-09", "close": 2.0090119, "volume": 19651.0}, {"date": "2011-09-12", "close": 1.928651424, "volume": 11164.0}, {"date": "2011-09-13", "close": 1.928651424, "volume": 508.0}, {"date": "2011-09-14", "close": 1.928651424, "volume": 1269.0}, {"date": "2011-09-15", "close": 1.828200829, "volume": 996.0}, {"date": "2011-09-16", "close": 1.828200829, "volume": 572.0}, {"date": "2011-09-19", "close": 1.80811071, "volume": 13290.0}, {"date": "2011-09-21", "close": 1.80811071, "volume": 1344.0}, {"date": "2011-09-22", "close": 1.908561305, "volume": 747.0}, {"date": "2011-09-26", "close": 1.707660115, "volume": 2632.0}, {"date": "2011-09-30", "close": 1.80811071, "volume": 2489.0}, {"date": "2011-10-04", "close": 1.707660115, "volume": 322.0}, {"date": "2011-10-19", "close": 1.707660115, "volume": 295.0}, {"date": "2011-10-20", "close": 1.707660115, "volume": 290.0}, {"date": "2011-10-26", "close": 1.506758925, "volume": 9955.0}, {"date": "2011-11-03", "close": 1.506758925, "volume": 25666.0}, {"date": "2011-11-07", "close": 1.546939163, "volume": 18772.0}, {"date": "2011-11-08", "close": 1.60720952, "volume": 5475.0}, {"date": "2011-11-09", "close": 1.506758925, "volume": 7601.0}, {"date": "2011-11-10", "close": 1.366128092, "volume": 3833.0}, {"date": "2011-11-11", "close": 1.305857735, "volume": 30470.0}, {"date": "2011-11-14", "close": 1.305857735, "volume": 144649.0}, {"date": "2011-11-15", "close": 1.305857735, "volume": 37332.0}, {"date": "2011-11-16", "close": 1.506758925, "volume": 2305.0}, {"date": "2011-11-17", "close": 1.305857735, "volume": 4978.0}, {"date": "2011-11-18", "close": 1.40630833, "volume": 29865.0}, {"date": "2011-11-21", "close": 1.40630833, "volume": 20289.0}, {"date": "2011-11-22", "close": 1.40630833, "volume": 3757.0}, {"date": "2011-11-23", "close": 1.346037973, "volume": 961.0}, {"date": "2011-11-24", "close": 1.305857735, "volume": 2451.0}, {"date": "2011-11-25", "close": 1.305857735, "volume": 5760.0}, {"date": "2011-11-29", "close": 1.305857735, "volume": 996.0}, {"date": "2011-11-30", "close": 1.305857735, "volume": 993.0}, {"date": "2011-12-02", "close": 1.20540714, "volume": 33239.0}, {"date": "2011-12-05", "close": 1.20540714, "volume": 1730.0}, {"date": "2011-12-06", "close": 1.165226902, "volume": 7715.0}, {"date": "2011-12-07", "close": 1.20540714, "volume": 1244.0}, {"date": "2011-12-08", "close": 1.185317021, "volume": 3982.0}, {"date": "2011-12-09", "close": 1.185317021, "volume": 4358.0}, {"date": "2011-12-12", "close": 1.225497259, "volume": 14231.0}, {"date": "2011-12-14", "close": 1.185317021, "volume": 7003.0}, {"date": "2011-12-15", "close": 1.225497259, "volume": 12693.0}, {"date": "2011-12-16", "close": 1.245587378, "volume": 2489.0}, {"date": "2011-12-19", "close": 1.20540714, "volume": 10353.0}, {"date": "2011-12-20", "close": 1.20540714, "volume": 58486.0}, {"date": "2011-12-21", "close": 1.305857735, "volume": 37332.0}, {"date": "2011-12-22", "close": 1.305857735, "volume": 1095.0}, {"date": "2012-01-03", "close": 1.245587378, "volume": 1991.0}, {"date": "2012-01-04", "close": 1.104956545, "volume": 8505.0}, {"date": "2012-01-05", "close": 1.064776307, "volume": 12444.0}, {"date": "2012-01-06", "close": 1.064776307, "volume": 498.0}, {"date": "2012-01-09", "close": 1.245587378, "volume": 10758.0}, {"date": "2012-01-11", "close": 1.245587378, "volume": 6471.0}, {"date": "2012-01-12", "close": 1.245587378, "volume": 53963.0}, {"date": "2012-01-13", "close": 1.305857735, "volume": 47706.0}, {"date": "2012-01-16", "close": 1.305857735, "volume": 22399.0}, {"date": "2012-01-17", "close": 1.20540714, "volume": 19910.0}, {"date": "2012-01-18", "close": 1.305857735, "volume": 646.0}, {"date": "2012-01-20", "close": 1.305857735, "volume": 383.0}, {"date": "2012-01-23", "close": 1.125046664, "volume": 34032.0}, {"date": "2012-01-25", "close": 1.125046664, "volume": 9739.0}, {"date": "2012-01-30", "close": 1.245587378, "volume": 1244.0}, {"date": "2012-01-31", "close": 1.305857735, "volume": 2489.0}, {"date": "2012-02-02", "close": 1.20540714, "volume": 15679.0}, {"date": "2012-02-03", "close": 1.225497259, "volume": 1742.0}, {"date": "2012-02-10", "close": 1.285767616, "volume": 12942.0}, {"date": "2012-02-13", "close": 1.305857735, "volume": 26021.0}, {"date": "2012-02-14", "close": 1.20540714, "volume": 75.0}, {"date": "2012-02-15", "close": 1.20540714, "volume": 26579.0}, {"date": "2012-02-16", "close": 1.20540714, "volume": 3287.0}, {"date": "2012-02-17", "close": 1.20540714, "volume": 6171.0}, {"date": "2012-02-20", "close": 1.20540714, "volume": 2588.0}, {"date": "2012-02-21", "close": 1.20540714, "volume": 5475.0}, {"date": "2012-02-22", "close": 1.245587378, "volume": 5226.0}, {"date": "2012-02-24", "close": 1.20540714, "volume": 15928.0}, {"date": "2012-02-27", "close": 1.20540714, "volume": 25286.0}, {"date": "2012-02-28", "close": 1.185317021, "volume": 18915.0}, {"date": "2012-02-29", "close": 1.20540714, "volume": 35839.0}, {"date": "2012-03-02", "close": 1.185317021, "volume": 9955.0}, {"date": "2012-03-05", "close": 1.225497259, "volume": 1991.0}, {"date": "2012-03-09", "close": 1.125046664, "volume": 4978.0}, {"date": "2012-03-12", "close": 1.104956545, "volume": 11100.0}, {"date": "2012-03-13", "close": 1.165226902, "volume": 9880.0}, {"date": "2012-03-14", "close": 1.20540714, "volume": 7135.0}, {"date": "2012-03-15", "close": 1.245587378, "volume": 5475.0}, {"date": "2012-03-19", "close": 1.245587378, "volume": 6583.0}, {"date": "2012-03-20", "close": 1.245587378, "volume": 25878.0}, {"date": "2012-03-21", "close": 1.245587378, "volume": 17421.0}, {"date": "2012-03-22", "close": 1.305857735, "volume": 23268.0}, {"date": "2012-03-23", "close": 1.346037973, "volume": 7964.0}, {"date": "2012-03-26", "close": 1.506758925, "volume": 8573.0}, {"date": "2012-03-27", "close": 1.587119401, "volume": 16026.0}, {"date": "2012-03-28", "close": 1.285767616, "volume": 26036.0}, {"date": "2012-03-29", "close": 1.305857735, "volume": 2887.0}, {"date": "2012-04-03", "close": 1.305857735, "volume": 9059.0}, {"date": "2012-04-04", "close": 1.125046664, "volume": 20654.0}, {"date": "2012-04-10", "close": 1.165226902, "volume": 5475.0}, {"date": "2012-04-11", "close": 1.104956545, "volume": 45921.0}, {"date": "2012-04-12", "close": 1.104956545, "volume": 5846.0}, {"date": "2012-04-16", "close": 1.145136783, "volume": 2489.0}, {"date": "2012-04-17", "close": 1.20540714, "volume": 4978.0}, {"date": "2012-04-18", "close": 1.185317021, "volume": 747.0}, {"date": "2012-04-19", "close": 1.185317021, "volume": 747.0}, {"date": "2012-04-20", "close": 1.104956545, "volume": 1593.0}, {"date": "2012-04-23", "close": 1.185317021, "volume": 6919.0}, {"date": "2012-04-24", "close": 1.145136783, "volume": 874.0}, {"date": "2012-04-26", "close": 1.20540714, "volume": 4640.0}, {"date": "2012-04-27", "close": 1.145136783, "volume": 498.0}, {"date": "2012-04-30", "close": 1.145136783, "volume": 9358.0}, {"date": "2012-05-01", "close": 1.185317021, "volume": 2489.0}, {"date": "2012-05-02", "close": 1.104956545, "volume": 7466.0}, {"date": "2012-05-04", "close": 1.104956545, "volume": 2987.0}, {"date": "2012-05-07", "close": 1.00450595, "volume": 22797.0}, {"date": "2012-05-08", "close": 1.00450595, "volume": 13439.0}, {"date": "2012-05-10", "close": 1.00450595, "volume": 14634.0}, {"date": "2012-05-14", "close": 1.024596069, "volume": 4978.0}, {"date": "2012-05-15", "close": 0.904055355, "volume": 5973.0}, {"date": "2012-05-16", "close": 0.904055355, "volume": 7466.0}, {"date": "2012-05-17", "close": 0.904055355, "volume": 14933.0}, {"date": "2012-05-23", "close": 0.904055355, "volume": 947.0}, {"date": "2012-05-25", "close": 0.843784998, "volume": 27377.0}, {"date": "2012-05-29", "close": 0.703154165, "volume": 17421.0}, {"date": "2012-05-31", "close": 0.683064046, "volume": 7466.0}, {"date": "2012-06-01", "close": 0.904055355, "volume": 8960.0}, {"date": "2012-06-04", "close": 0.904055355, "volume": 48282.0}, {"date": "2012-06-07", "close": 0.863875117, "volume": 7367.0}, {"date": "2012-06-08", "close": 0.883965236, "volume": 6768.0}, {"date": "2012-06-12", "close": 0.883965236, "volume": 2489.0}, {"date": "2012-06-13", "close": 0.883965236, "volume": 1493.0}, {"date": "2012-06-15", "close": 0.80360476, "volume": 7466.0}, {"date": "2012-06-18", "close": 0.80360476, "volume": 2668.0}, {"date": "2012-06-19", "close": 0.80360476, "volume": 8427.0}, {"date": "2012-06-21", "close": 0.522343094, "volume": 5966.0}, {"date": "2012-06-25", "close": 0.642883808, "volume": 2489.0}, {"date": "2012-06-26", "close": 0.703154165, "volume": 12693.0}, {"date": "2012-06-28", "close": 0.723244284, "volume": 7466.0}, {"date": "2012-07-02", "close": 0.723244284, "volume": 4978.0}, {"date": "2012-07-03", "close": 0.662973927, "volume": 9955.0}, {"date": "2012-07-09", "close": 0.60270357, "volume": 33302.0}, {"date": "2012-07-10", "close": 0.60270357, "volume": 17198.0}, {"date": "2012-07-13", "close": 0.642883808, "volume": 6297.0}, {"date": "2012-07-17", "close": 0.642883808, "volume": 2489.0}, {"date": "2012-07-24", "close": 0.582613451, "volume": 572.0}, {"date": "2012-07-27", "close": 0.522343094, "volume": 423.0}, {"date": "2012-07-30", "close": 0.60270357, "volume": 7964.0}, {"date": "2012-08-01", "close": 0.642883808, "volume": 498.0}, {"date": "2012-08-03", "close": 0.622793689, "volume": 6076.0}, {"date": "2012-08-08", "close": 0.642883808, "volume": 6574.0}, {"date": "2012-08-10", "close": 0.642883808, "volume": 462.0}, {"date": "2012-08-13", "close": 0.562523332, "volume": 11940.0}, {"date": "2012-08-16", "close": 0.743334403, "volume": 2489.0}, {"date": "2012-08-17", "close": 0.703154165, "volume": 6521.0}, {"date": "2012-08-20", "close": 0.60270357, "volume": 33350.0}, {"date": "2012-08-22", "close": 0.60270357, "volume": 10121.0}, {"date": "2012-08-23", "close": 0.622793689, "volume": 4978.0}, {"date": "2012-08-24", "close": 0.60270357, "volume": 10055.0}, {"date": "2012-08-27", "close": 0.60270357, "volume": 2489.0}, {"date": "2012-08-29", "close": 0.662973927, "volume": 31110.0}, {"date": "2012-08-30", "close": 0.642883808, "volume": 18417.0}, {"date": "2012-08-31", "close": 0.60270357, "volume": 4978.0}, {"date": "2012-09-03", "close": 0.642883808, "volume": 15430.0}, {"date": "2012-09-05", "close": 0.60270357, "volume": 2987.0}, {"date": "2012-09-06", "close": 0.60270357, "volume": 249.0}, {"date": "2012-09-10", "close": 0.642883808, "volume": 155499.0}, {"date": "2012-09-11", "close": 0.683064046, "volume": 9955.0}, {"date": "2012-09-12", "close": 0.642883808, "volume": 5168.0}, {"date": "2012-09-13", "close": 0.642883808, "volume": 2987.0}, {"date": "2012-09-14", "close": 0.642883808, "volume": 4978.0}, {"date": "2012-09-17", "close": 0.703154165, "volume": 34345.0}, {"date": "2012-09-20", "close": 0.703154165, "volume": 996.0}, {"date": "2012-09-24", "close": 0.723244284, "volume": 1601.0}, {"date": "2012-09-27", "close": 0.703154165, "volume": 86394.0}, {"date": "2012-09-28", "close": 0.783514641, "volume": 71744.0}, {"date": "2012-10-01", "close": 0.763424522, "volume": 5973.0}, {"date": "2012-10-02", "close": 0.80360476, "volume": 35714.0}, {"date": "2012-10-03", "close": 0.743334403, "volume": 4231.0}, {"date": "2012-10-04", "close": 0.743334403, "volume": 5874.0}, {"date": "2012-10-05", "close": 0.743334403, "volume": 9955.0}, {"date": "2012-10-08", "close": 0.743334403, "volume": 9457.0}, {"date": "2012-10-09", "close": 0.80360476, "volume": 12444.0}, {"date": "2012-10-10", "close": 0.80360476, "volume": 12444.0}, {"date": "2012-10-11", "close": 0.883965236, "volume": 142164.0}, {"date": "2012-10-12", "close": 0.80360476, "volume": 20830.0}, {"date": "2012-10-15", "close": 0.80360476, "volume": 67183.0}, {"date": "2012-10-16", "close": 0.80360476, "volume": 77595.0}, {"date": "2012-10-17", "close": 0.80360476, "volume": 15734.0}, {"date": "2012-10-19", "close": 0.723244284, "volume": 4978.0}, {"date": "2012-10-22", "close": 0.703154165, "volume": 597.0}, {"date": "2012-10-24", "close": 0.743334403, "volume": 9955.0}, {"date": "2012-10-25", "close": 0.743334403, "volume": 33997.0}, {"date": "2012-10-26", "close": 0.723244284, "volume": 15579.0}, {"date": "2012-10-31", "close": 0.783514641, "volume": 12001.0}, {"date": "2012-11-01", "close": 0.723244284, "volume": 2199.0}, {"date": "2012-11-02", "close": 0.703154165, "volume": 15665.0}, {"date": "2012-11-05", "close": 0.703154165, "volume": 1757.0}, {"date": "2012-11-16", "close": 0.723244284, "volume": 1493.0}, {"date": "2012-11-19", "close": 0.60270357, "volume": 21404.0}, {"date": "2012-11-20", "close": 0.683064046, "volume": 23643.0}, {"date": "2012-11-21", "close": 0.703154165, "volume": 119397.0}, {"date": "2012-11-22", "close": 0.763424522, "volume": 12850.0}, {"date": "2012-11-23", "close": 0.883965236, "volume": 125287.0}, {"date": "2012-11-26", "close": 0.843784998, "volume": 42708.0}, {"date": "2012-11-27", "close": 0.783514641, "volume": 24159.0}, {"date": "2012-11-28", "close": 0.863875117, "volume": 8711.0}, {"date": "2012-11-29", "close": 0.863875117, "volume": 14813.0}, {"date": "2012-12-03", "close": 0.783514641, "volume": 15053.0}, {"date": "2012-12-04", "close": 0.783514641, "volume": 56958.0}, {"date": "2012-12-05", "close": 0.743334403, "volume": 11274.0}, {"date": "2012-12-06", "close": 0.80360476, "volume": 49776.0}, {"date": "2012-12-07", "close": 0.723244284, "volume": 1991.0}, {"date": "2012-12-10", "close": 0.80360476, "volume": 31701.0}, {"date": "2012-12-11", "close": 0.763424522, "volume": 27377.0}, {"date": "2012-12-12", "close": 0.763424522, "volume": 9451.0}, {"date": "2012-12-13", "close": 0.763424522, "volume": 36560.0}, {"date": "2012-12-14", "close": 0.763424522, "volume": 29368.0}, {"date": "2012-12-18", "close": 0.783514641, "volume": 3136.0}, {"date": "2012-12-19", "close": 0.80360476, "volume": 14933.0}, {"date": "2012-12-20", "close": 0.703154165, "volume": 7466.0}, {"date": "2012-12-24", "close": 0.60270357, "volume": 37332.0}, {"date": "2013-01-02", "close": 0.562523332, "volume": 22399.0}, {"date": "2013-01-04", "close": 0.582613451, "volume": 2987.0}, {"date": "2013-01-09", "close": 0.60270357, "volume": 24141.0}, {"date": "2013-01-11", "close": 0.622793689, "volume": 9955.0}, {"date": "2013-01-15", "close": 0.703154165, "volume": 8462.0}, {"date": "2013-01-16", "close": 0.723244284, "volume": 24639.0}, {"date": "2013-01-17", "close": 0.683064046, "volume": 25883.0}, {"date": "2013-01-18", "close": 0.662973927, "volume": 7925.0}, {"date": "2013-01-21", "close": 0.703154165, "volume": 16575.0}, {"date": "2013-01-22", "close": 0.683064046, "volume": 30239.0}, {"date": "2013-01-23", "close": 0.703154165, "volume": 9955.0}, {"date": "2013-01-24", "close": 0.683064046, "volume": 41640.0}, {"date": "2013-01-25", "close": 0.703154165, "volume": 39821.0}, {"date": "2013-01-29", "close": 0.703154165, "volume": 37332.0}, {"date": "2013-01-31", "close": 0.703154165, "volume": 14598.0}, {"date": "2013-02-01", "close": 0.703154165, "volume": 13027.0}, {"date": "2013-02-06", "close": 0.703154165, "volume": 16700.0}, {"date": "2013-02-07", "close": 0.703154165, "volume": 50522.0}, {"date": "2013-02-08", "close": 0.622793689, "volume": 28372.0}, {"date": "2013-02-13", "close": 0.60270357, "volume": 16102.0}, {"date": "2013-02-14", "close": 0.622793689, "volume": 996.0}, {"date": "2013-02-18", "close": 0.60270357, "volume": 19910.0}, {"date": "2013-02-19", "close": 0.622793689, "volume": 13962.0}, {"date": "2013-02-20", "close": 0.642883808, "volume": 14933.0}, {"date": "2013-02-21", "close": 0.642883808, "volume": 17809.0}, {"date": "2013-02-25", "close": 0.622793689, "volume": 56245.0}, {"date": "2013-02-28", "close": 0.582613451, "volume": 4978.0}, {"date": "2013-03-01", "close": 0.562523332, "volume": 10129.0}, {"date": "2013-03-04", "close": 0.582613451, "volume": 4828.0}, {"date": "2013-03-07", "close": 0.60270357, "volume": 9955.0}, {"date": "2013-03-08", "close": 0.562523332, "volume": 17297.0}, {"date": "2013-03-12", "close": 0.502252975, "volume": 6023.0}, {"date": "2013-03-13", "close": 0.502252975, "volume": 3932.0}, {"date": "2013-03-14", "close": 0.522343094, "volume": 54.0}, {"date": "2013-03-15", "close": 0.562523332, "volume": 17596.0}, {"date": "2013-03-18", "close": 0.522343094, "volume": 5973.0}, {"date": "2013-03-20", "close": 0.522343094, "volume": 11200.0}, {"date": "2013-03-21", "close": 0.522343094, "volume": 8711.0}, {"date": "2013-03-22", "close": 0.462072737, "volume": 6595.0}, {"date": "2013-03-25", "close": 0.482162856, "volume": 13439.0}, {"date": "2013-03-26", "close": 0.502252975, "volume": 13937.0}, {"date": "2013-03-27", "close": 0.502252975, "volume": 3188.0}, {"date": "2013-04-02", "close": 0.502252975, "volume": 22695.0}, {"date": "2013-04-04", "close": 0.502252975, "volume": 20076.0}, {"date": "2013-04-05", "close": 0.502252975, "volume": 949.0}, {"date": "2013-04-08", "close": 0.482162856, "volume": 6526.0}, {"date": "2013-04-09", "close": 0.502252975, "volume": 17421.0}, {"date": "2013-04-10", "close": 0.542433213, "volume": 17366.0}, {"date": "2013-04-11", "close": 0.562523332, "volume": 49782.0}, {"date": "2013-04-12", "close": 0.542433213, "volume": 27377.0}, {"date": "2013-04-15", "close": 0.482162856, "volume": 12494.0}, {"date": "2013-04-16", "close": 0.40180238, "volume": 15082.0}, {"date": "2013-04-17", "close": 0.40180238, "volume": 7466.0}, {"date": "2013-04-19", "close": 0.441982618, "volume": 2987.0}, {"date": "2013-04-22", "close": 0.502252975, "volume": 16177.0}, {"date": "2013-04-23", "close": 0.40180238, "volume": 1626.0}, {"date": "2013-04-30", "close": 0.40180238, "volume": 14933.0}, {"date": "2013-05-01", "close": 0.321441904, "volume": 996.0}, {"date": "2013-05-03", "close": 0.321441904, "volume": 10831.0}, {"date": "2013-05-06", "close": 0.321441904, "volume": 1338.0}, {"date": "2013-05-13", "close": 0.341532023, "volume": 7603.0}, {"date": "2013-05-14", "close": 0.462072737, "volume": 812621.0}, {"date": "2013-05-15", "close": 0.40180238, "volume": 150521.0}, {"date": "2013-05-16", "close": 0.381712261, "volume": 70894.0}, {"date": "2013-05-17", "close": 0.381712261, "volume": 69686.0}, {"date": "2013-05-20", "close": 0.381712261, "volume": 7466.0}, {"date": "2013-05-21", "close": 0.361622142, "volume": 11598.0}, {"date": "2013-05-22", "close": 0.361622142, "volume": 12494.0}, {"date": "2013-05-23", "close": 0.361622142, "volume": 3484.0}, {"date": "2013-05-24", "close": 0.361622142, "volume": 26282.0}, {"date": "2013-05-28", "close": 0.31446498, "volume": 13833.0}, {"date": "2013-05-30", "close": 0.31446498, "volume": 7690.0}, {"date": "2013-05-31", "close": 0.31446498, "volume": 9540.0}, {"date": "2013-06-04", "close": 0.272536316, "volume": 2385.0}, {"date": "2013-06-06", "close": 0.272536316, "volume": 14310.0}, {"date": "2013-06-11", "close": 0.272536316, "volume": 29977.0}, {"date": "2013-06-12", "close": 0.272536316, "volume": 5799.0}, {"date": "2013-06-13", "close": 0.293500648, "volume": 2385.0}, {"date": "2013-06-14", "close": 0.41928664, "volume": 5819.0}, {"date": "2013-06-17", "close": 0.31446498, "volume": 9837.0}, {"date": "2013-06-18", "close": 0.31446498, "volume": 4235.0}, {"date": "2013-06-20", "close": 0.293500648, "volume": 49264.0}, {"date": "2013-06-21", "close": 0.272536316, "volume": 42521.0}, {"date": "2013-06-25", "close": 0.230607652, "volume": 15503.0}, {"date": "2013-06-26", "close": 0.20964332, "volume": 2147.0}, {"date": "2013-06-27", "close": 0.293500648, "volume": 11906.0}, {"date": "2013-06-28", "close": 0.230607652, "volume": 8519.0}, {"date": "2013-07-01", "close": 0.20964332, "volume": 66871.0}, {"date": "2013-07-02", "close": 0.20964332, "volume": 62964.0}, {"date": "2013-07-03", "close": 0.251571984, "volume": 52165.0}, {"date": "2013-07-04", "close": 0.251571984, "volume": 18431.0}, {"date": "2013-07-05", "close": 0.293500648, "volume": 21465.0}, {"date": "2013-07-08", "close": 0.272536316, "volume": 2385.0}, {"date": "2013-07-09", "close": 0.272536316, "volume": 14310.0}, {"date": "2013-07-10", "close": 0.293500648, "volume": 69221.0}, {"date": "2013-07-11", "close": 0.272536316, "volume": 26235.0}, {"date": "2013-07-12", "close": 0.272536316, "volume": 18315.0}, {"date": "2013-07-15", "close": 0.272536316, "volume": 7285.0}, {"date": "2013-07-16", "close": 0.272536316, "volume": 14983.0}, {"date": "2013-07-17", "close": 0.293500648, "volume": 395.0}, {"date": "2013-07-18", "close": 0.272536316, "volume": 56845.0}, {"date": "2013-07-19", "close": 0.272536316, "volume": 5164.0}, {"date": "2013-07-22", "close": 0.272536316, "volume": 14310.0}, {"date": "2013-07-23", "close": 0.251571984, "volume": 14197.0}, {"date": "2013-07-25", "close": 0.251571984, "volume": 4899.0}, {"date": "2013-07-29", "close": 0.31446498, "volume": 13118.0}, {"date": "2013-07-30", "close": 0.293500648, "volume": 4770.0}, {"date": "2013-08-02", "close": 0.251571984, "volume": 12879.0}, {"date": "2013-08-05", "close": 0.230607652, "volume": 1193.0}, {"date": "2013-08-06", "close": 0.31446498, "volume": 1532326.0}, {"date": "2013-08-07", "close": 0.31446498, "volume": 261752.0}, {"date": "2013-08-08", "close": 0.251571984, "volume": 94446.0}, {"date": "2013-08-09", "close": 0.272536316, "volume": 30194.0}, {"date": "2013-08-12", "close": 0.293500648, "volume": 104574.0}, {"date": "2013-08-13", "close": 0.272536316, "volume": 88245.0}, {"date": "2013-08-14", "close": 0.251571984, "volume": 53924.0}, {"date": "2013-08-15", "close": 0.272536316, "volume": 22419.0}, {"date": "2013-08-16", "close": 0.251571984, "volume": 143542.0}, {"date": "2013-08-19", "close": 0.251571984, "volume": 63059.0}, {"date": "2013-08-20", "close": 0.272536316, "volume": 106176.0}, {"date": "2013-08-21", "close": 0.251571984, "volume": 25043.0}, {"date": "2013-08-22", "close": 0.230607652, "volume": 231822.0}, {"date": "2013-08-23", "close": 0.230607652, "volume": 164565.0}, {"date": "2013-08-26", "close": 0.230607652, "volume": 36252.0}, {"date": "2013-08-28", "close": 0.20964332, "volume": 104475.0}, {"date": "2013-08-29", "close": 0.251571984, "volume": 1006259.0}, {"date": "2013-08-30", "close": 0.251571984, "volume": 320775.0}, {"date": "2013-09-02", "close": 0.272536316, "volume": 58532.0}, {"date": "2013-09-03", "close": 0.272536316, "volume": 14072.0}, {"date": "2013-09-04", "close": 0.293500648, "volume": 302936.0}, {"date": "2013-09-05", "close": 0.272536316, "volume": 64388.0}, {"date": "2013-09-06", "close": 0.272536316, "volume": 235453.0}, {"date": "2013-09-09", "close": 0.293500648, "volume": 423600.0}, {"date": "2013-09-10", "close": 0.293500648, "volume": 214067.0}, {"date": "2013-09-11", "close": 0.293500648, "volume": 121765.0}, {"date": "2013-09-12", "close": 0.293500648, "volume": 65062.0}, {"date": "2013-09-13", "close": 0.31446498, "volume": 3578.0}, {"date": "2013-09-16", "close": 0.31446498, "volume": 144293.0}, {"date": "2013-09-17", "close": 0.31446498, "volume": 133084.0}, {"date": "2013-09-18", "close": 0.31446498, "volume": 72653.0}, {"date": "2013-09-19", "close": 0.356393644, "volume": 254530.0}, {"date": "2013-09-20", "close": 0.377357976, "volume": 98739.0}, {"date": "2013-09-23", "close": 0.356393644, "volume": 85866.0}, {"date": "2013-09-24", "close": 0.335429312, "volume": 128653.0}, {"date": "2013-09-25", "close": 0.335429312, "volume": 43772.0}, {"date": "2013-09-26", "close": 0.356393644, "volume": 33881.0}, {"date": "2013-09-27", "close": 0.335429312, "volume": 36729.0}, {"date": "2013-09-30", "close": 0.31446498, "volume": 54676.0}, {"date": "2013-10-01", "close": 0.31446498, "volume": 9540.0}, {"date": "2013-10-02", "close": 0.31446498, "volume": 6360.0}, {"date": "2013-10-03", "close": 0.293500648, "volume": 1325.0}, {"date": "2013-10-04", "close": 0.31446498, "volume": 78069.0}, {"date": "2013-10-07", "close": 0.293500648, "volume": 64483.0}, {"date": "2013-10-08", "close": 0.293500648, "volume": 79058.0}, {"date": "2013-10-09", "close": 0.293500648, "volume": 23850.0}, {"date": "2013-10-10", "close": 0.293500648, "volume": 6883.0}, {"date": "2013-10-11", "close": 0.293500648, "volume": 67019.0}, {"date": "2013-10-14", "close": 0.31446498, "volume": 111737.0}, {"date": "2013-10-15", "close": 0.293500648, "volume": 23850.0}, {"date": "2013-10-16", "close": 0.272536316, "volume": 1908.0}, {"date": "2013-10-21", "close": 0.293500648, "volume": 36252.0}, {"date": "2013-10-22", "close": 0.293500648, "volume": 4770.0}, {"date": "2013-10-23", "close": 0.31446498, "volume": 42930.0}, {"date": "2013-10-24", "close": 0.31446498, "volume": 51618.0}, {"date": "2013-10-25", "close": 0.31446498, "volume": 5622.0}, {"date": "2013-10-29", "close": 0.272536316, "volume": 70030.0}, {"date": "2013-10-30", "close": 0.293500648, "volume": 29658.0}, {"date": "2013-11-04", "close": 0.272536316, "volume": 20931.0}, {"date": "2013-11-06", "close": 0.272536316, "volume": 23850.0}, {"date": "2013-11-07", "close": 0.293500648, "volume": 63862.0}, {"date": "2013-11-08", "close": 0.293500648, "volume": 29475.0}, {"date": "2013-11-11", "close": 0.293500648, "volume": 11584.0}, {"date": "2013-11-12", "close": 0.293500648, "volume": 33254.0}, {"date": "2013-11-13", "close": 0.293500648, "volume": 70051.0}, {"date": "2013-11-14", "close": 0.293500648, "volume": 1927.0}, {"date": "2013-11-15", "close": 0.272536316, "volume": 23850.0}, {"date": "2013-11-18", "close": 0.272536316, "volume": 10494.0}, {"date": "2013-11-20", "close": 0.272536316, "volume": 2194.0}, {"date": "2013-11-21", "close": 0.31446498, "volume": 204359.0}, {"date": "2013-11-22", "close": 0.398322308, "volume": 175544.0}, {"date": "2013-11-25", "close": 0.377357976, "volume": 248829.0}, {"date": "2013-11-26", "close": 0.398322308, "volume": 76320.0}, {"date": "2013-11-27", "close": 0.377357976, "volume": 120280.0}, {"date": "2013-11-28", "close": 0.377357976, "volume": 19080.0}, {"date": "2013-12-02", "close": 0.377357976, "volume": 101112.0}, {"date": "2013-12-03", "close": 0.356393644, "volume": 70835.0}, {"date": "2013-12-04", "close": 0.377357976, "volume": 25997.0}, {"date": "2013-12-05", "close": 0.377357976, "volume": 2835.0}, {"date": "2013-12-09", "close": 0.356393644, "volume": 26265.0}, {"date": "2013-12-10", "close": 0.377357976, "volume": 109817.0}, {"date": "2013-12-12", "close": 0.398322308, "volume": 7632.0}, {"date": "2013-12-16", "close": 0.377357976, "volume": 7632.0}, {"date": "2013-12-17", "close": 0.377357976, "volume": 17880.0}, {"date": "2013-12-18", "close": 0.356393644, "volume": 8300.0}, {"date": "2013-12-19", "close": 0.377357976, "volume": 10896.0}, {"date": "2013-12-20", "close": 0.377357976, "volume": 2385.0}, {"date": "2013-12-23", "close": 0.377357976, "volume": 29813.0}, {"date": "2013-12-24", "close": 0.356393644, "volume": 10358.0}, {"date": "2013-12-30", "close": 0.398322308, "volume": 9540.0}, {"date": "2013-12-31", "close": 0.398322308, "volume": 23850.0}, {"date": "2014-01-02", "close": 0.377357976, "volume": 8109.0}, {"date": "2014-01-03", "close": 0.356393644, "volume": 1431.0}, {"date": "2014-01-06", "close": 0.377357976, "volume": 12223.0}, {"date": "2014-01-07", "close": 0.398322308, "volume": 26712.0}, {"date": "2014-01-08", "close": 0.377357976, "volume": 49051.0}, {"date": "2014-01-09", "close": 0.41928664, "volume": 13113.0}, {"date": "2014-01-10", "close": 0.377357976, "volume": 23106.0}, {"date": "2014-01-13", "close": 0.398322308, "volume": 19080.0}, {"date": "2014-01-14", "close": 0.356393644, "volume": 45501.0}, {"date": "2014-01-15", "close": 0.377357976, "volume": 2200.0}, {"date": "2014-01-20", "close": 0.335429312, "volume": 7155.0}, {"date": "2014-01-21", "close": 0.377357976, "volume": 12593.0}, {"date": "2014-01-22", "close": 0.377357976, "volume": 657.0}, {"date": "2014-01-23", "close": 0.377357976, "volume": 2385.0}, {"date": "2014-01-28", "close": 0.398322308, "volume": 32794.0}, {"date": "2014-01-30", "close": 0.356393644, "volume": 5247.0}, {"date": "2014-01-31", "close": 0.335429312, "volume": 14003.0}, {"date": "2014-02-03", "close": 0.335429312, "volume": 4942.0}, {"date": "2014-02-04", "close": 0.335429312, "volume": 7791.0}, {"date": "2014-02-05", "close": 0.356393644, "volume": 6617.0}, {"date": "2014-02-06", "close": 0.377357976, "volume": 15741.0}, {"date": "2014-02-07", "close": 0.398322308, "volume": 16439.0}, {"date": "2014-02-10", "close": 0.377357976, "volume": 51826.0}, {"date": "2014-02-11", "close": 0.377357976, "volume": 12871.0}, {"date": "2014-02-12", "close": 0.356393644, "volume": 3816.0}, {"date": "2014-02-14", "close": 0.377357976, "volume": 14395.0}, {"date": "2014-02-17", "close": 0.356393644, "volume": 54542.0}, {"date": "2014-02-18", "close": 0.335429312, "volume": 3578.0}, {"date": "2014-02-19", "close": 0.356393644, "volume": 4770.0}, {"date": "2014-02-20", "close": 0.377357976, "volume": 2862.0}, {"date": "2014-02-24", "close": 0.31446498, "volume": 11294.0}, {"date": "2014-02-27", "close": 0.335429312, "volume": 29574.0}, {"date": "2014-02-28", "close": 0.356393644, "volume": 30865.0}, {"date": "2014-03-03", "close": 0.377357976, "volume": 15043.0}, {"date": "2014-03-04", "close": 0.377357976, "volume": 3404.0}, {"date": "2014-03-05", "close": 0.398322308, "volume": 21209.0}, {"date": "2014-03-06", "close": 0.398322308, "volume": 1491.0}, {"date": "2014-03-10", "close": 0.398322308, "volume": 3736.0}, {"date": "2014-03-11", "close": 0.356393644, "volume": 40545.0}, {"date": "2014-03-12", "close": 0.356393644, "volume": 28620.0}, {"date": "2014-03-13", "close": 0.335429312, "volume": 6090.0}, {"date": "2014-03-14", "close": 0.335429312, "volume": 23850.0}, {"date": "2014-03-17", "close": 0.356393644, "volume": 2862.0}, {"date": "2014-03-18", "close": 0.335429312, "volume": 33867.0}, {"date": "2014-03-19", "close": 0.31446498, "volume": 16218.0}, {"date": "2014-03-20", "close": 0.31446498, "volume": 72963.0}, {"date": "2014-03-21", "close": 0.293500648, "volume": 22419.0}, {"date": "2014-03-24", "close": 0.31446498, "volume": 2830.0}, {"date": "2014-03-25", "close": 0.31446498, "volume": 15550.0}, {"date": "2014-03-26", "close": 0.272536316, "volume": 19548.0}, {"date": "2014-03-27", "close": 0.293500648, "volume": 4770.0}, {"date": "2014-03-28", "close": 0.293500648, "volume": 9812.0}, {"date": "2014-04-01", "close": 0.272536316, "volume": 44365.0}, {"date": "2014-04-02", "close": 0.272536316, "volume": 211.0}, {"date": "2014-04-03", "close": 0.251571984, "volume": 2407.0}, {"date": "2014-04-07", "close": 0.272536316, "volume": 22776.0}, {"date": "2014-04-08", "close": 0.31446498, "volume": 25986.0}, {"date": "2014-04-09", "close": 0.335429312, "volume": 23628.0}, {"date": "2014-04-10", "close": 0.335429312, "volume": 11687.0}, {"date": "2014-04-14", "close": 0.293500648, "volume": 4293.0}, {"date": "2014-04-24", "close": 0.31446498, "volume": 10266.0}, {"date": "2014-04-29", "close": 0.293500648, "volume": 14310.0}, {"date": "2014-04-30", "close": 0.31446498, "volume": 33390.0}, {"date": "2014-05-01", "close": 0.31446498, "volume": 4770.0}, {"date": "2014-05-05", "close": 0.356393644, "volume": 13012.0}, {"date": "2014-05-06", "close": 0.31446498, "volume": 33104.0}, {"date": "2014-05-07", "close": 0.335429312, "volume": 26235.0}, {"date": "2014-05-08", "close": 0.31446498, "volume": 12019.0}, {"date": "2014-05-13", "close": 0.293500648, "volume": 1431.0}, {"date": "2014-05-14", "close": 0.293500648, "volume": 18313.0}, {"date": "2014-05-15", "close": 0.272536316, "volume": 18465.0}, {"date": "2014-05-16", "close": 0.272536316, "volume": 47889.0}, {"date": "2014-05-19", "close": 0.31446498, "volume": 9063.0}, {"date": "2014-05-21", "close": 0.272536316, "volume": 7155.0}, {"date": "2014-05-22", "close": 0.31446498, "volume": 28987.0}, {"date": "2014-05-26", "close": 0.251571984, "volume": 51874.0}, {"date": "2014-05-27", "close": 0.251571984, "volume": 8215.0}, {"date": "2014-05-29", "close": 0.230607652, "volume": 2385.0}, {"date": "2014-05-30", "close": 0.230607652, "volume": 1049.0}, {"date": "2014-06-03", "close": 0.230607652, "volume": 8491.0}, {"date": "2014-06-04", "close": 0.230607652, "volume": 58289.0}, {"date": "2014-06-06", "close": 0.20964332, "volume": 34133.0}, {"date": "2014-06-10", "close": 0.20964332, "volume": 4770.0}, {"date": "2014-06-11", "close": 0.272536316, "volume": 33772.0}, {"date": "2014-06-12", "close": 0.230607652, "volume": 17172.0}, {"date": "2014-06-13", "close": 0.230607652, "volume": 73935.0}, {"date": "2014-06-17", "close": 0.230607652, "volume": 9822.0}, {"date": "2014-06-18", "close": 0.20964332, "volume": 9540.0}, {"date": "2014-06-20", "close": 0.20964332, "volume": 9829.0}, {"date": "2014-06-23", "close": 0.20964332, "volume": 72.0}, {"date": "2014-06-24", "close": 0.20964332, "volume": 13451.0}, {"date": "2014-06-25", "close": 0.20964332, "volume": 7113.0}, {"date": "2014-06-26", "close": 0.20964332, "volume": 1.0}, {"date": "2014-06-27", "close": 0.20964332, "volume": 8586.0}, {"date": "2014-06-30", "close": 0.230607652, "volume": 25264.0}, {"date": "2014-07-02", "close": 0.20964332, "volume": 2051.0}, {"date": "2014-07-03", "close": 0.251571984, "volume": 4770.0}, {"date": "2014-07-04", "close": 0.272536316, "volume": 4770.0}, {"date": "2014-07-07", "close": 0.272536316, "volume": 28533.0}, {"date": "2014-07-15", "close": 0.272536316, "volume": 38463.0}, {"date": "2014-07-16", "close": 0.272536316, "volume": 544.0}, {"date": "2014-07-17", "close": 0.272536316, "volume": 1074.0}, {"date": "2014-07-18", "close": 0.230607652, "volume": 2385.0}, {"date": "2014-07-22", "close": 0.251571984, "volume": 5753.0}, {"date": "2014-07-23", "close": 0.251571984, "volume": 954.0}, {"date": "2014-07-25", "close": 0.251571984, "volume": 12373.0}, {"date": "2014-07-29", "close": 0.230607652, "volume": 34253.0}, {"date": "2014-07-30", "close": 0.230607652, "volume": 1908.0}, {"date": "2014-07-31", "close": 0.20964332, "volume": 94537.0}, {"date": "2014-08-01", "close": 0.188678988, "volume": 11830.0}, {"date": "2014-08-06", "close": 0.20964332, "volume": 19700.0}, {"date": "2014-08-08", "close": 0.272536316, "volume": 68067.0}, {"date": "2014-08-11", "close": 0.272536316, "volume": 31517.0}, {"date": "2014-08-12", "close": 0.293500648, "volume": 27666.0}, {"date": "2014-08-13", "close": 0.335429312, "volume": 1472833.0}, {"date": "2014-08-14", "close": 0.31446498, "volume": 141002.0}, {"date": "2014-08-15", "close": 0.356393644, "volume": 76623.0}, {"date": "2014-08-18", "close": 0.31446498, "volume": 128186.0}, {"date": "2014-08-19", "close": 0.335429312, "volume": 58623.0}, {"date": "2014-08-20", "close": 0.293500648, "volume": 109185.0}, {"date": "2014-08-21", "close": 0.335429312, "volume": 47700.0}, {"date": "2014-08-22", "close": 0.293500648, "volume": 5218.0}, {"date": "2014-08-25", "close": 0.377357976, "volume": 176222.0}, {"date": "2014-08-26", "close": 0.356393644, "volume": 131144.0}, {"date": "2014-08-27", "close": 0.356393644, "volume": 8951.0}, {"date": "2014-08-28", "close": 0.398322308, "volume": 92460.0}, {"date": "2014-08-29", "close": 0.335429312, "volume": 28666.0}, {"date": "2014-09-01", "close": 0.356393644, "volume": 47700.0}, {"date": "2014-09-02", "close": 0.377357976, "volume": 67918.0}, {"date": "2014-09-03", "close": 0.377357976, "volume": 1908.0}, {"date": "2014-09-04", "close": 0.377357976, "volume": 53345.0}, {"date": "2014-09-05", "close": 0.377357976, "volume": 1510.0}, {"date": "2014-09-08", "close": 0.377357976, "volume": 2862.0}, {"date": "2014-09-09", "close": 0.356393644, "volume": 1741.0}, {"date": "2014-09-10", "close": 0.377357976, "volume": 80941.0}, {"date": "2014-09-11", "close": 0.356393644, "volume": 3101.0}, {"date": "2014-09-12", "close": 0.377357976, "volume": 47700.0}, {"date": "2014-09-16", "close": 0.31446498, "volume": 17871.0}, {"date": "2014-09-17", "close": 0.31446498, "volume": 29336.0}, {"date": "2014-09-18", "close": 0.377357976, "volume": 77179.0}, {"date": "2014-09-22", "close": 0.377357976, "volume": 2862.0}, {"date": "2014-09-23", "close": 0.31446498, "volume": 41089.0}, {"date": "2014-09-24", "close": 0.31446498, "volume": 9540.0}, {"date": "2014-09-25", "close": 0.31446498, "volume": 9969.0}, {"date": "2014-09-26", "close": 0.377357976, "volume": 44249.0}, {"date": "2014-09-30", "close": 0.335429312, "volume": 9978.0}, {"date": "2014-10-01", "close": 0.356393644, "volume": 15550.0}, {"date": "2014-10-02", "close": 0.335429312, "volume": 3378.0}, {"date": "2014-10-03", "close": 0.335429312, "volume": 1888.0}, {"date": "2014-10-06", "close": 0.31446498, "volume": 12211.0}, {"date": "2014-10-07", "close": 0.356393644, "volume": 106972.0}, {"date": "2014-10-08", "close": 0.356393644, "volume": 9893.0}, {"date": "2014-10-15", "close": 0.251571984, "volume": 116986.0}, {"date": "2014-10-16", "close": 0.251571984, "volume": 442932.0}, {"date": "2014-10-17", "close": 0.272536316, "volume": 34803.0}, {"date": "2014-10-20", "close": 0.251571984, "volume": 95400.0}, {"date": "2014-10-21", "close": 0.251571984, "volume": 29514.0}, {"date": "2014-10-22", "close": 0.251571984, "volume": 51659.0}, {"date": "2014-10-23", "close": 0.251571984, "volume": 7335.0}, {"date": "2014-10-24", "close": 0.251571984, "volume": 24804.0}, {"date": "2014-10-27", "close": 0.251571984, "volume": 101000.0}, {"date": "2014-10-28", "close": 0.251571984, "volume": 32654.0}, {"date": "2014-10-30", "close": 0.251571984, "volume": 28541.0}, {"date": "2014-10-31", "close": 0.272536316, "volume": 68210.0}, {"date": "2014-11-03", "close": 0.272536316, "volume": 20059.0}, {"date": "2014-11-04", "close": 0.272536316, "volume": 3339.0}, {"date": "2014-11-05", "close": 0.188678988, "volume": 112620.0}, {"date": "2014-11-06", "close": 0.230607652, "volume": 104829.0}, {"date": "2014-11-07", "close": 0.230607652, "volume": 16695.0}, {"date": "2014-11-11", "close": 0.20964332, "volume": 48624.0}, {"date": "2014-11-12", "close": 0.230607652, "volume": 4740.0}, {"date": "2014-11-14", "close": 0.230607652, "volume": 30.0}, {"date": "2014-11-17", "close": 0.20964332, "volume": 1717.0}, {"date": "2014-11-19", "close": 0.20964332, "volume": 19748.0}, {"date": "2014-11-20", "close": 0.230607652, "volume": 7875.0}, {"date": "2014-11-21", "close": 0.230607652, "volume": 104739.0}, {"date": "2014-11-24", "close": 0.230607652, "volume": 44926.0}, {"date": "2014-11-25", "close": 0.20964332, "volume": 82455.0}, {"date": "2014-11-28", "close": 0.188678988, "volume": 23325.0}, {"date": "2014-12-01", "close": 0.188678988, "volume": 26187.0}, {"date": "2014-12-02", "close": 0.188678988, "volume": 5009.0}, {"date": "2014-12-04", "close": 0.188678988, "volume": 62296.0}, {"date": "2014-12-05", "close": 0.167714656, "volume": 93635.0}, {"date": "2014-12-09", "close": 0.167714656, "volume": 19080.0}, {"date": "2014-12-10", "close": 0.167714656, "volume": 107206.0}, {"date": "2014-12-11", "close": 0.167714656, "volume": 3101.0}, {"date": "2014-12-16", "close": 0.167714656, "volume": 3101.0}, {"date": "2014-12-17", "close": 0.167714656, "volume": 26235.0}, {"date": "2014-12-23", "close": 0.167714656, "volume": 57240.0}, {"date": "2014-12-31", "close": 0.167714656, "volume": 227.0}, {"date": "2015-01-08", "close": 0.188678988, "volume": 2671.0}, {"date": "2015-01-12", "close": 0.188678988, "volume": 8450.0}, {"date": "2015-01-14", "close": 0.251571984, "volume": 89407.0}, {"date": "2015-01-15", "close": 0.272536316, "volume": 135687.0}, {"date": "2015-01-16", "close": 0.272536316, "volume": 4770.0}, {"date": "2015-01-19", "close": 0.272536316, "volume": 9540.0}, {"date": "2015-01-21", "close": 0.251571984, "volume": 7155.0}, {"date": "2015-01-28", "close": 0.20964332, "volume": 69165.0}, {"date": "2015-01-29", "close": 0.230607652, "volume": 24995.0}, {"date": "2015-01-30", "close": 0.230607652, "volume": 10876.0}, {"date": "2015-02-04", "close": 0.230607652, "volume": 13022.0}, {"date": "2015-02-05", "close": 0.188678988, "volume": 47700.0}, {"date": "2015-02-09", "close": 0.146750324, "volume": 251078.0}, {"date": "2015-02-10", "close": 0.167714656, "volume": 261671.0}, {"date": "2015-02-12", "close": 0.146750324, "volume": 2385.0}, {"date": "2015-02-13", "close": 0.167714656, "volume": 79126.0}, {"date": "2015-02-16", "close": 0.167714656, "volume": 35775.0}, {"date": "2015-02-18", "close": 0.188678988, "volume": 9540.0}, {"date": "2015-02-19", "close": 0.188678988, "volume": 4770.0}, {"date": "2015-02-20", "close": 0.188678988, "volume": 7155.0}, {"date": "2015-02-23", "close": 0.188678988, "volume": 14596.0}, {"date": "2015-02-25", "close": 0.167714656, "volume": 31196.0}, {"date": "2015-03-02", "close": 0.20964332, "volume": 56334.0}, {"date": "2015-03-03", "close": 0.20964332, "volume": 104445.0}, {"date": "2015-03-04", "close": 0.20964332, "volume": 7155.0}, {"date": "2015-03-05", "close": 0.20964332, "volume": 31577.0}, {"date": "2015-03-06", "close": 0.188678988, "volume": 23850.0}, {"date": "2015-03-10", "close": 0.20964332, "volume": 4770.0}, {"date": "2015-03-11", "close": 0.188678988, "volume": 5331.0}, {"date": "2015-03-12", "close": 0.188678988, "volume": 15816.0}, {"date": "2015-03-16", "close": 0.167714656, "volume": 29603.0}, {"date": "2015-03-17", "close": 0.167714656, "volume": 6201.0}, {"date": "2015-03-18", "close": 0.146750324, "volume": 59738.0}, {"date": "2015-03-19", "close": 0.167714656, "volume": 19080.0}, {"date": "2015-03-20", "close": 0.167714656, "volume": 4770.0}, {"date": "2015-03-23", "close": 0.188678988, "volume": 144371.0}, {"date": "2015-03-24", "close": 0.167714656, "volume": 94398.0}, {"date": "2015-03-27", "close": 0.167714656, "volume": 7584.0}, {"date": "2015-03-30", "close": 0.146750324, "volume": 32794.0}, {"date": "2015-03-31", "close": 0.146750324, "volume": 2433.0}, {"date": "2015-04-01", "close": 0.146750324, "volume": 4770.0}, {"date": "2015-04-02", "close": 0.146750324, "volume": 1173.0}, {"date": "2015-04-08", "close": 0.167714656, "volume": 8046.0}, {"date": "2015-04-09", "close": 0.167714656, "volume": 61242.0}, {"date": "2015-04-10", "close": 0.146750324, "volume": 108894.0}, {"date": "2015-04-14", "close": 0.146750324, "volume": 9047.0}, {"date": "2015-04-15", "close": 0.146750324, "volume": 23457.0}, {"date": "2015-04-16", "close": 0.146750324, "volume": 79387.0}, {"date": "2015-04-22", "close": 0.146750324, "volume": 22494.0}, {"date": "2015-04-23", "close": 0.167714656, "volume": 34708.0}, {"date": "2015-04-27", "close": 0.167714656, "volume": 33390.0}, {"date": "2015-04-28", "close": 0.167714656, "volume": 47700.0}, {"date": "2015-04-29", "close": 0.20964332, "volume": 508130.0}, {"date": "2015-04-30", "close": 0.20964332, "volume": 369728.0}, {"date": "2015-05-01", "close": 0.230607652, "volume": 87973.0}, {"date": "2015-05-04", "close": 0.230607652, "volume": 24089.0}, {"date": "2015-05-05", "close": 0.230607652, "volume": 18677.0}, {"date": "2015-05-06", "close": 0.20964332, "volume": 477.0}, {"date": "2015-05-07", "close": 0.20964332, "volume": 131795.0}, {"date": "2015-05-12", "close": 0.20964332, "volume": 47700.0}, {"date": "2015-05-13", "close": 0.20964332, "volume": 199243.0}, {"date": "2015-05-14", "close": 0.20964332, "volume": 4616.0}, {"date": "2015-05-19", "close": 0.20964332, "volume": 477.0}, {"date": "2015-05-20", "close": 0.230607652, "volume": 1691.0}, {"date": "2015-05-21", "close": 0.20964332, "volume": 93380.0}, {"date": "2015-06-01", "close": 0.230607652, "volume": 9779.0}, {"date": "2015-06-02", "close": 0.230607652, "volume": 6505.0}, {"date": "2015-06-03", "close": 0.20964332, "volume": 11830.0}, {"date": "2015-06-05", "close": 0.20964332, "volume": 23850.0}, {"date": "2015-06-09", "close": 0.167714656, "volume": 45291.0}, {"date": "2015-06-12", "close": 0.167714656, "volume": 47700.0}, {"date": "2015-06-16", "close": 0.188678988, "volume": 65826.0}, {"date": "2015-06-17", "close": 0.188678988, "volume": 1484.0}, {"date": "2015-06-18", "close": 0.188678988, "volume": 2904.0}, {"date": "2015-06-19", "close": 0.188678988, "volume": 2385.0}, {"date": "2015-06-22", "close": 0.20964332, "volume": 34091.0}, {"date": "2015-06-23", "close": 0.20964332, "volume": 14787.0}, {"date": "2015-06-25", "close": 0.20964332, "volume": 3816.0}, {"date": "2015-06-26", "close": 0.167714656, "volume": 66208.0}, {"date": "2015-06-29", "close": 0.188678988, "volume": 78947.0}, {"date": "2015-06-30", "close": 0.20964332, "volume": 44886.0}, {"date": "2015-07-02", "close": 0.230607652, "volume": 20.0}, {"date": "2015-07-08", "close": 0.20964332, "volume": 11925.0}, {"date": "2015-07-13", "close": 0.167714656, "volume": 42666.0}, {"date": "2015-07-14", "close": 0.167714656, "volume": 15464.0}, {"date": "2015-07-15", "close": 0.167714656, "volume": 6678.0}, {"date": "2015-07-17", "close": 0.167714656, "volume": 3101.0}, {"date": "2015-07-20", "close": 0.146750324, "volume": 1670.0}, {"date": "2015-07-22", "close": 0.167714656, "volume": 9540.0}, {"date": "2015-07-23", "close": 0.146750324, "volume": 228867.0}, {"date": "2015-07-29", "close": 0.146750324, "volume": 32627.0}, {"date": "2015-08-03", "close": 0.125785992, "volume": 162180.0}, {"date": "2015-08-04", "close": 0.10482166, "volume": 7441.0}, {"date": "2015-08-05", "close": 0.10482166, "volume": 24136.0}, {"date": "2015-08-10", "close": 0.125785992, "volume": 5724.0}, {"date": "2015-08-14", "close": 0.10482166, "volume": 9540.0}, {"date": "2015-08-18", "close": 0.10482166, "volume": 231679.0}, {"date": "2015-08-21", "close": 0.10482166, "volume": 28620.0}, {"date": "2015-08-25", "close": 0.10482166, "volume": 46078.0}, {"date": "2015-08-26", "close": 0.10482166, "volume": 1797.0}, {"date": "2015-08-27", "close": 0.10482166, "volume": 44346.0}, {"date": "2015-08-31", "close": 0.10482166, "volume": 15900.0}, {"date": "2015-09-01", "close": 0.10482166, "volume": 38001.0}, {"date": "2015-09-02", "close": 0.10482166, "volume": 14469.0}, {"date": "2015-09-03", "close": 0.10482166, "volume": 30571.0}, {"date": "2015-09-10", "close": 0.125785992, "volume": 4770.0}, {"date": "2015-09-16", "close": 0.125785992, "volume": 14787.0}, {"date": "2015-09-17", "close": 0.125785992, "volume": 9540.0}, {"date": "2015-09-18", "close": 0.10482166, "volume": 1359.0}, {"date": "2015-09-24", "close": 0.125785992, "volume": 32833.0}, {"date": "2015-09-28", "close": 0.10482166, "volume": 477.0}, {"date": "2015-10-01", "close": 0.10482166, "volume": 9540.0}, {"date": "2015-10-02", "close": 0.125785992, "volume": 3578.0}, {"date": "2015-10-06", "close": 0.10482166, "volume": 1431.0}, {"date": "2015-10-08", "close": 0.10482166, "volume": 72599.0}, {"date": "2015-10-12", "close": 0.10482166, "volume": 170640.0}, {"date": "2015-10-13", "close": 0.083857328, "volume": 36498.0}, {"date": "2015-10-14", "close": 0.10482166, "volume": 5324.0}, {"date": "2015-10-15", "close": 0.10482166, "volume": 76288.0}, {"date": "2015-10-16", "close": 0.10482166, "volume": 54855.0}, {"date": "2015-10-23", "close": 0.10482166, "volume": 9540.0}, {"date": "2015-10-27", "close": 0.10482166, "volume": 16695.0}, {"date": "2015-10-28", "close": 0.10482166, "volume": 66590.0}, {"date": "2015-10-29", "close": 0.10482166, "volume": 9540.0}, {"date": "2015-11-04", "close": 0.10482166, "volume": 10208.0}, {"date": "2015-11-05", "close": 0.10482166, "volume": 40889.0}, {"date": "2015-11-06", "close": 0.10482166, "volume": 11581.0}, {"date": "2015-11-11", "close": 0.10482166, "volume": 9492.0}, {"date": "2015-11-12", "close": 0.10482166, "volume": 10521.0}, {"date": "2015-11-26", "close": 0.10482164, "volume": 85685.0}, {"date": "2015-11-27", "close": 0.11435088, "volume": 33822.0}, {"date": "2015-12-03", "close": 0.0952924, "volume": 53335.0}, {"date": "2015-12-04", "close": 0.0952924, "volume": 4771.0}, {"date": "2015-12-08", "close": 0.08576316, "volume": 62011.0}, {"date": "2015-12-10", "close": 0.08576316, "volume": 191.0}, {"date": "2015-12-14", "close": 0.08576316, "volume": 3578.0}, {"date": "2015-12-15", "close": 0.08576316, "volume": 28621.0}, {"date": "2015-12-18", "close": 0.08576316, "volume": 7632.0}, {"date": "2015-12-21", "close": 0.08576316, "volume": 17216.0}, {"date": "2015-12-22", "close": 0.08099854, "volume": 223388.0}, {"date": "2015-12-23", "close": 0.08099854, "volume": 3673.0}, {"date": "2016-01-07", "close": 0.08099854, "volume": 5301.0}, {"date": "2016-01-11", "close": 0.081951464, "volume": 28620.0}, {"date": "2016-01-12", "close": 0.083857312, "volume": 19866.0}, {"date": "2016-01-18", "close": 0.07623392, "volume": 140472.0}, {"date": "2016-01-19", "close": 0.07623392, "volume": 31125.0}, {"date": "2016-01-25", "close": 0.08099854, "volume": 23851.0}, {"date": "2016-01-27", "close": 0.08099854, "volume": 7156.0}, {"date": "2016-01-28", "close": 0.08099854, "volume": 4771.0}, {"date": "2016-02-01", "close": 0.08099854, "volume": 64393.0}, {"date": "2016-02-03", "close": 0.08099854, "volume": 9445.0}, {"date": "2016-02-04", "close": 0.07623392, "volume": 95401.0}, {"date": "2016-02-08", "close": 0.07623392, "volume": 32737.0}, {"date": "2016-02-09", "close": 0.07623392, "volume": 73937.0}, {"date": "2016-02-11", "close": 0.08576316, "volume": 11925.0}, {"date": "2016-02-17", "close": 0.0952924, "volume": 41427.0}, {"date": "2016-02-19", "close": 0.09052778, "volume": 3817.0}, {"date": "2016-02-22", "close": 0.0952924, "volume": 10494.0}, {"date": "2016-02-23", "close": 0.0952924, "volume": 6296.0}, {"date": "2016-02-24", "close": 0.10005702, "volume": 40053.0}, {"date": "2016-02-25", "close": 0.11435088, "volume": 3148.0}, {"date": "2016-02-26", "close": 0.09052778, "volume": 4771.0}, {"date": "2016-03-01", "close": 0.09052778, "volume": 24466.0}, {"date": "2016-03-04", "close": 0.09052778, "volume": 14311.0}, {"date": "2016-03-07", "close": 0.0952924, "volume": 4771.0}, {"date": "2016-03-08", "close": 0.0952924, "volume": 10970.0}, {"date": "2016-03-09", "close": 0.08576316, "volume": 93846.0}, {"date": "2016-03-10", "close": 0.087669008, "volume": 4437.0}, {"date": "2016-03-14", "close": 0.08576316, "volume": 54977.0}, {"date": "2016-03-16", "close": 0.08576316, "volume": 2434.0}, {"date": "2016-03-18", "close": 0.11435088, "volume": 52470.0}, {"date": "2016-03-22", "close": 0.11435088, "volume": 15741.0}, {"date": "2016-03-23", "close": 0.12388012, "volume": 92261.0}, {"date": "2016-03-24", "close": 0.11435088, "volume": 25151.0}, {"date": "2016-03-29", "close": 0.11435088, "volume": 52470.0}, {"date": "2016-03-30", "close": 0.11435088, "volume": 52470.0}, {"date": "2016-03-31", "close": 0.10482164, "volume": 52470.0}, {"date": "2016-04-01", "close": 0.10482164, "volume": 5247.0}, {"date": "2016-04-04", "close": 0.10482164, "volume": 5247.0}, {"date": "2016-04-05", "close": 0.0952924, "volume": 5247.0}, {"date": "2016-04-06", "close": 0.08576316, "volume": 27190.0}, {"date": "2016-04-11", "close": 0.08576316, "volume": 65349.0}, {"date": "2016-04-12", "close": 0.08576316, "volume": 3817.0}, {"date": "2016-04-13", "close": 0.08576316, "volume": 5247.0}, {"date": "2016-04-19", "close": 0.0952924, "volume": 5247.0}, {"date": "2016-04-27", "close": 0.0952924, "volume": 60378.0}, {"date": "2016-04-28", "close": 0.0952924, "volume": 10494.0}, {"date": "2016-04-29", "close": 0.0952924, "volume": 34068.0}, {"date": "2016-05-04", "close": 0.0952924, "volume": 1.0}, {"date": "2016-05-10", "close": 0.08576316, "volume": 5844.0}, {"date": "2016-05-12", "close": 0.081951464, "volume": 16529.0}, {"date": "2016-05-13", "close": 0.07623392, "volume": 4936.0}, {"date": "2016-05-17", "close": 0.07623392, "volume": 100004.0}, {"date": "2016-05-19", "close": 0.07623392, "volume": 188583.0}, {"date": "2016-06-01", "close": 0.07623392, "volume": 11263.0}, {"date": "2016-06-07", "close": 0.0714693, "volume": 105013.0}, {"date": "2016-06-08", "close": 0.069563452, "volume": 209808.0}, {"date": "2016-06-09", "close": 0.0714693, "volume": 114140.0}, {"date": "2016-06-10", "close": 0.069563452, "volume": 65398.0}, {"date": "2016-06-14", "close": 0.06670468, "volume": 47701.0}, {"date": "2016-06-15", "close": 0.0714693, "volume": 157410.0}, {"date": "2016-06-20", "close": 0.0714693, "volume": 10494.0}, {"date": "2016-06-23", "close": 0.0714693, "volume": 131175.0}, {"date": "2016-06-24", "close": 0.067657604, "volume": 35775.0}, {"date": "2016-06-28", "close": 0.10482164, "volume": 248702.0}, {"date": "2016-06-29", "close": 0.10482164, "volume": 64881.0}, {"date": "2016-06-30", "close": 0.083857312, "volume": 101792.0}, {"date": "2016-07-01", "close": 0.083857312, "volume": 15741.0}, {"date": "2016-07-04", "close": 0.083857312, "volume": 28859.0}, {"date": "2016-07-05", "close": 0.07623392, "volume": 18365.0}, {"date": "2016-07-08", "close": 0.08099854, "volume": 6296.0}, {"date": "2016-07-13", "close": 0.081951464, "volume": 45221.0}, {"date": "2016-07-14", "close": 0.08576316, "volume": 20988.0}, {"date": "2016-07-15", "close": 0.11435088, "volume": 87100.0}, {"date": "2016-07-19", "close": 0.0952924, "volume": 113335.0}, {"date": "2016-07-26", "close": 0.07623392, "volume": 10847.0}, {"date": "2016-07-29", "close": 0.07623392, "volume": 73340.0}, {"date": "2016-08-08", "close": 0.10482164, "volume": 157410.0}, {"date": "2016-08-10", "close": 0.10482164, "volume": 5153.0}, {"date": "2016-08-11", "close": 0.08576316, "volume": 17697.0}, {"date": "2016-08-12", "close": 0.08576316, "volume": 73458.0}, {"date": "2016-08-18", "close": 0.06670468, "volume": 6439510.0}, {"date": "2016-08-19", "close": 0.079092692, "volume": 41976.0}, {"date": "2016-08-22", "close": 0.079092692, "volume": 157410.0}, {"date": "2016-08-23", "close": 0.079092692, "volume": 220374.0}, {"date": "2016-08-24", "close": 0.079092692, "volume": 20988.0}, {"date": "2016-08-25", "close": 0.08099854, "volume": 26235.0}, {"date": "2016-08-26", "close": 0.081951464, "volume": 73458.0}, {"date": "2016-08-29", "close": 0.08576316, "volume": 20353.0}, {"date": "2016-08-30", "close": 0.08099854, "volume": 78394.0}, {"date": "2016-09-08", "close": 0.09052778, "volume": 116600.0}, {"date": "2016-09-09", "close": 0.09052778, "volume": 9538.0}, {"date": "2016-09-13", "close": 0.091480704, "volume": 10494.0}, {"date": "2016-09-14", "close": 0.091480704, "volume": 20988.0}, {"date": "2016-09-16", "close": 0.091480704, "volume": 10494.0}, {"date": "2016-09-19", "close": 0.08576316, "volume": 41976.0}, {"date": "2016-09-21", "close": 0.08576316, "volume": 16207.0}, {"date": "2016-09-22", "close": 0.07623392, "volume": 280643.0}, {"date": "2016-09-23", "close": 0.07623392, "volume": 45995.0}, {"date": "2016-09-26", "close": 0.07623392, "volume": 89378.0}, {"date": "2016-09-28", "close": 0.0714693, "volume": 153080.0}, {"date": "2016-09-29", "close": 0.0714693, "volume": 28620.0}, {"date": "2016-10-03", "close": 0.0714693, "volume": 24798.0}, {"date": "2016-10-04", "close": 0.0714693, "volume": 41976.0}, {"date": "2016-10-05", "close": 0.067657604, "volume": 73386.0}, {"date": "2016-10-07", "close": 0.068610528, "volume": 36698.0}, {"date": "2016-10-11", "close": 0.067657604, "volume": 33641.0}, {"date": "2016-10-12", "close": 0.067657604, "volume": 59626.0}, {"date": "2016-10-31", "close": 0.06670468, "volume": 9444.0}, {"date": "2016-11-01", "close": 0.06194006, "volume": 62107.0}, {"date": "2016-11-04", "close": 0.06670468, "volume": 201707.0}, {"date": "2016-11-08", "close": 0.06670468, "volume": 15741.0}, {"date": "2016-11-10", "close": 0.067657604, "volume": 7394.0}, {"date": "2016-11-11", "close": 0.067657604, "volume": 24617.0}, {"date": "2016-11-18", "close": 0.067657604, "volume": 4055.0}, {"date": "2016-11-28", "close": 0.067657604, "volume": 29383.0}, {"date": "2016-11-30", "close": 0.06670468, "volume": 95401.0}, {"date": "2016-12-02", "close": 0.06670468, "volume": 2.0}, {"date": "2016-12-05", "close": 0.06670468, "volume": 9540.0}, {"date": "2016-12-06", "close": 0.069563452, "volume": 104940.0}, {"date": "2016-12-09", "close": 0.068610528, "volume": 23087.0}, {"date": "2016-12-12", "close": 0.068610528, "volume": 167904.0}, {"date": "2016-12-13", "close": 0.070516376, "volume": 157410.0}, {"date": "2016-12-14", "close": 0.070516376, "volume": 31482.0}, {"date": "2016-12-19", "close": 0.06670468, "volume": 70608.0}, {"date": "2016-12-29", "close": 0.070516376, "volume": 23838.0}, {"date": "2017-01-04", "close": 0.070516376, "volume": 13642.0}, {"date": "2017-01-06", "close": 0.070516376, "volume": 125928.0}, {"date": "2017-01-09", "close": 0.06670468, "volume": 66781.0}, {"date": "2017-01-19", "close": 0.068610528, "volume": 71742.0}, {"date": "2017-01-20", "close": 0.062892984, "volume": 19081.0}, {"date": "2017-01-24", "close": 0.06194006, "volume": 9540.0}, {"date": "2017-01-30", "close": 0.06194006, "volume": 47700.0}, {"date": "2017-02-01", "close": 0.06670468, "volume": 99217.0}, {"date": "2017-02-02", "close": 0.06670468, "volume": 4771.0}, {"date": "2017-02-09", "close": 0.064798832, "volume": 31482.0}, {"date": "2017-02-10", "close": 0.064798832, "volume": 9540.0}, {"date": "2017-02-14", "close": 0.06670468, "volume": 117821.0}, {"date": "2017-02-16", "close": 0.064798832, "volume": 117732.0}, {"date": "2017-02-23", "close": 0.06670468, "volume": 73458.0}, {"date": "2017-02-27", "close": 0.064798832, "volume": 36253.0}, {"date": "2017-03-03", "close": 0.06670468, "volume": 20988.0}, {"date": "2017-03-07", "close": 0.064798832, "volume": 4489.0}, {"date": "2017-03-10", "close": 0.062892984, "volume": 41976.0}, {"date": "2017-03-14", "close": 0.06194006, "volume": 193090.0}, {"date": "2017-03-20", "close": 0.062892984, "volume": 56885.0}, {"date": "2017-03-21", "close": 0.062892984, "volume": 7871.0}, {"date": "2017-03-27", "close": 0.059081288, "volume": 93195.0}, {"date": "2017-03-28", "close": 0.059081288, "volume": 21466.0}, {"date": "2017-04-04", "close": 0.065751756, "volume": 15838.0}, {"date": "2017-04-10", "close": 0.065751756, "volume": 41986.0}, {"date": "2017-04-20", "close": 0.065751756, "volume": 3139.0}, {"date": "2017-04-21", "close": 0.065751756, "volume": 17076.0}, {"date": "2017-04-27", "close": 0.06670468, "volume": 35775.0}, {"date": "2017-04-28", "close": 0.06670468, "volume": 4102.0}, {"date": "2017-05-01", "close": 0.06194006, "volume": 15716.0}, {"date": "2017-05-02", "close": 0.06194006, "volume": 21748.0}, {"date": "2017-05-10", "close": 0.069563452, "volume": 253356.0}, {"date": "2017-05-12", "close": 0.06670468, "volume": 214122.0}, {"date": "2017-05-15", "close": 0.065751756, "volume": 104940.0}, {"date": "2017-05-19", "close": 0.058128364, "volume": 746.0}, {"date": "2017-05-30", "close": 0.05717544, "volume": 114098.0}, {"date": "2017-06-02", "close": 0.049552048, "volume": 10018.0}, {"date": "2017-06-07", "close": 0.050504972, "volume": 19624.0}, {"date": "2017-06-08", "close": 0.050504972, "volume": 244861.0}, {"date": "2017-06-09", "close": 0.050504972, "volume": 68144.0}, {"date": "2017-06-13", "close": 0.053363744, "volume": 9540.0}, {"date": "2017-06-15", "close": 0.050504972, "volume": 14120.0}, {"date": "2017-06-16", "close": 0.05717544, "volume": 22420.0}, {"date": "2017-06-19", "close": 0.050504972, "volume": 43787.0}, {"date": "2017-06-21", "close": 0.0476462, "volume": 62010.0}, {"date": "2017-06-23", "close": 0.05717544, "volume": 10494.0}, {"date": "2017-06-28", "close": 0.0476462, "volume": 107327.0}, {"date": "2017-07-07", "close": 0.06670468, "volume": 670398.0}, {"date": "2017-07-10", "close": 0.06670468, "volume": 41976.0}, {"date": "2017-07-11", "close": 0.05717544, "volume": 270746.0}, {"date": "2017-07-20", "close": 0.05241082, "volume": 62051.0}, {"date": "2017-07-26", "close": 0.06670468, "volume": 62813.0}, {"date": "2017-07-27", "close": 0.06670468, "volume": 52470.0}, {"date": "2017-07-31", "close": 0.06194006, "volume": 62051.0}, {"date": "2017-08-01", "close": 0.06194006, "volume": 167904.0}, {"date": "2017-08-07", "close": 0.05717544, "volume": 156497.0}, {"date": "2017-08-09", "close": 0.053363744, "volume": 4771.0}, {"date": "2017-08-10", "close": 0.05241082, "volume": 776557.0}, {"date": "2017-08-11", "close": 0.05241082, "volume": 62964.0}, {"date": "2017-08-25", "close": 0.053363744, "volume": 18365.0}, {"date": "2017-08-28", "close": 0.053363744, "volume": 76923.0}, {"date": "2017-09-04", "close": 0.05717544, "volume": 2682.0}, {"date": "2017-09-07", "close": 0.05717544, "volume": 62964.0}, {"date": "2017-09-08", "close": 0.059081288, "volume": 52470.0}, {"date": "2017-09-11", "close": 0.060034212, "volume": 9041.0}, {"date": "2017-09-12", "close": 0.05717544, "volume": 115894.0}, {"date": "2017-09-14", "close": 0.060034212, "volume": 44600.0}, {"date": "2017-09-19", "close": 0.060987136, "volume": 7156.0}, {"date": "2017-09-27", "close": 0.060034212, "volume": 9540.0}, {"date": "2017-09-28", "close": 0.06670468, "volume": 157410.0}, {"date": "2017-09-29", "close": 0.06670468, "volume": 12744.0}, {"date": "2017-10-03", "close": 0.06194006, "volume": 156361.0}, {"date": "2017-10-04", "close": 0.059081288, "volume": 1458310.0}, {"date": "2017-10-05", "close": 0.058128364, "volume": 252631.0}, {"date": "2017-10-06", "close": 0.05717544, "volume": 30431.0}, {"date": "2017-10-09", "close": 0.06670468, "volume": 85526.0}, {"date": "2017-10-13", "close": 0.059081288, "volume": 65080.0}, {"date": "2017-10-16", "close": 0.059081288, "volume": 56034.0}, {"date": "2017-10-20", "close": 0.056222516, "volume": 68211.0}, {"date": "2017-10-24", "close": 0.055269592, "volume": 52470.0}, {"date": "2017-10-25", "close": 0.055269592, "volume": 147926.0}, {"date": "2017-10-26", "close": 0.051457896, "volume": 16524.0}, {"date": "2017-10-30", "close": 0.049552048, "volume": 200299.0}, {"date": "2017-10-31", "close": 0.049552048, "volume": 52748.0}, {"date": "2017-11-08", "close": 0.050504972, "volume": 8608.0}, {"date": "2017-11-09", "close": 0.05241082, "volume": 18889.0}, {"date": "2017-11-10", "close": 0.059081288, "volume": 10240.0}, {"date": "2017-11-13", "close": 0.059081288, "volume": 39877.0}, {"date": "2017-11-14", "close": 0.059081288, "volume": 105043.0}, {"date": "2017-11-17", "close": 0.055269592, "volume": 43369.0}, {"date": "2017-11-21", "close": 0.056222516, "volume": 8586.0}, {"date": "2017-11-23", "close": 0.056222516, "volume": 11352.0}, {"date": "2017-11-27", "close": 0.053363744, "volume": 181161.0}, {"date": "2017-11-30", "close": 0.053363744, "volume": 21715.0}, {"date": "2017-12-01", "close": 0.048599124, "volume": 29506.0}, {"date": "2017-12-04", "close": 0.0476462, "volume": 257307.0}, {"date": "2017-12-05", "close": 0.0476462, "volume": 52470.0}, {"date": "2017-12-07", "close": 0.0476462, "volume": 2805.0}, {"date": "2017-12-08", "close": 0.049552048, "volume": 9656.0}, {"date": "2017-12-13", "close": 0.045134993, "volume": 39383.0}, {"date": "2017-12-14", "close": 0.054738183, "volume": 20826.0}, {"date": "2017-12-19", "close": 0.056658821, "volume": 62332.0}, {"date": "2017-12-20", "close": 0.05761914, "volume": 156198.0}, {"date": "2017-12-22", "close": 0.056658821, "volume": 833.0}, {"date": "2017-12-27", "close": 0.05761914, "volume": 237819.0}, {"date": "2017-12-28", "close": 0.05761914, "volume": 15962.0}, {"date": "2018-01-09", "close": 0.05761914, "volume": 26507.0}, {"date": "2018-01-16", "close": 0.048976269, "volume": 50814.0}, {"date": "2018-01-25", "close": 0.052817545, "volume": 9467.0}, {"date": "2018-02-01", "close": 0.05761914, "volume": 14673.0}, {"date": "2018-02-02", "close": 0.05761914, "volume": 10943.0}, {"date": "2018-02-07", "close": 0.052817545, "volume": 80583.0}, {"date": "2018-02-08", "close": 0.047055631, "volume": 260330.0}, {"date": "2018-02-15", "close": 0.059539778, "volume": 213108.0}, {"date": "2018-02-16", "close": 0.050896907, "volume": 11834.0}, {"date": "2018-02-19", "close": 0.06722233, "volume": 208264.0}, {"date": "2018-02-20", "close": 0.06722233, "volume": 4485.0}, {"date": "2018-02-21", "close": 0.066262011, "volume": 7199.0}, {"date": "2018-02-22", "close": 0.05761914, "volume": 15048.0}, {"date": "2018-02-23", "close": 0.058579459, "volume": 8046.0}, {"date": "2018-03-01", "close": 0.062420735, "volume": 37394.0}, {"date": "2018-03-07", "close": 0.062420735, "volume": 23690.0}, {"date": "2018-03-12", "close": 0.06722233, "volume": 151268.0}, {"date": "2018-03-13", "close": 0.06722233, "volume": 14817.0}, {"date": "2018-03-14", "close": 0.06722233, "volume": 721.0}, {"date": "2018-03-15", "close": 0.06722233, "volume": 317739.0}, {"date": "2018-03-20", "close": 0.07682552, "volume": 7331113.0}, {"date": "2018-03-22", "close": 0.077785839, "volume": 261573.0}, {"date": "2018-03-23", "close": 0.077785839, "volume": 470973.0}, {"date": "2018-03-29", "close": 0.084508072, "volume": 26257.0}, {"date": "2018-04-03", "close": 0.08642871, "volume": 23510.0}, {"date": "2018-04-04", "close": 0.08642871, "volume": 10413.0}, {"date": "2018-04-05", "close": 0.08642871, "volume": 17182.0}, {"date": "2018-04-06", "close": 0.08642871, "volume": 16581.0}, {"date": "2018-04-12", "close": 0.08642871, "volume": 476440.0}, {"date": "2018-04-13", "close": 0.08642871, "volume": 153685.0}, {"date": "2018-04-18", "close": 0.088349348, "volume": 12497.0}, {"date": "2018-04-19", "close": 0.088349348, "volume": 51961.0}, {"date": "2018-04-20", "close": 0.088349348, "volume": 835.0}, {"date": "2018-04-23", "close": 0.088349348, "volume": 8745.0}, {"date": "2018-04-24", "close": 0.081627115, "volume": 911.0}, {"date": "2018-04-26", "close": 0.084508072, "volume": 59485.0}, {"date": "2018-04-30", "close": 0.084508072, "volume": 62529.0}, {"date": "2018-05-11", "close": 0.06722233, "volume": 52066.0}, {"date": "2018-05-14", "close": 0.06722233, "volume": 51025.0}, {"date": "2018-05-21", "close": 0.06722233, "volume": 185703.0}, {"date": "2018-05-24", "close": 0.06722233, "volume": 226164.0}, {"date": "2018-05-25", "close": 0.06722233, "volume": 171145.0}, {"date": "2018-05-28", "close": 0.050896907, "volume": 244873.0}, {"date": "2018-05-30", "close": 0.05761914, "volume": 17009.0}, {"date": "2018-06-04", "close": 0.052817545, "volume": 41653.0}, {"date": "2018-06-05", "close": 0.050896907, "volume": 10465.0}, {"date": "2018-06-06", "close": 0.05761914, "volume": 435906.0}, {"date": "2018-06-07", "close": 0.05761914, "volume": 202599.0}, {"date": "2018-06-08", "close": 0.062420735, "volume": 96550.0}, {"date": "2018-06-12", "close": 0.062420735, "volume": 10413.0}, {"date": "2018-06-21", "close": 0.058579459, "volume": 44052.0}, {"date": "2018-06-22", "close": 0.055698502, "volume": 12029.0}, {"date": "2018-06-25", "close": 0.055698502, "volume": 8797.0}, {"date": "2018-06-27", "close": 0.04801595, "volume": 9103.0}, {"date": "2018-06-28", "close": 0.05761914, "volume": 193554.0}, {"date": "2018-06-29", "close": 0.05761914, "volume": 31291.0}, {"date": "2018-07-04", "close": 0.05761914, "volume": 124958.0}, {"date": "2018-07-06", "close": 0.05761914, "volume": 8677.0}, {"date": "2018-07-10", "close": 0.047055631, "volume": 21506.0}, {"date": "2018-07-11", "close": 0.047055631, "volume": 260330.0}, {"date": "2018-07-12", "close": 0.05761914, "volume": 52066.0}, {"date": "2018-07-27", "close": 0.04801595, "volume": 20826.0}, {"date": "2018-08-02", "close": 0.04801595, "volume": 47333.0}, {"date": "2018-08-09", "close": 0.04801595, "volume": 6508.0}, {"date": "2018-08-23", "close": 0.043214355, "volume": 34364.0}, {"date": "2018-08-24", "close": 0.044174674, "volume": 116934.0}, {"date": "2018-08-27", "close": 0.04801595, "volume": 61594.0}, {"date": "2018-09-04", "close": 0.04801595, "volume": 57273.0}, {"date": "2018-09-14", "close": 0.043214355, "volume": 28415.0}, {"date": "2018-09-18", "close": 0.04801595, "volume": 41354.0}, {"date": "2018-09-19", "close": 0.04801595, "volume": 10712.0}, {"date": "2018-09-20", "close": 0.04801595, "volume": 25734.0}, {"date": "2018-09-24", "close": 0.043214355, "volume": 10413.0}, {"date": "2018-09-26", "close": 0.03841276, "volume": 11209.0}, {"date": "2018-09-27", "close": 0.03841276, "volume": 35500.0}, {"date": "2018-10-03", "close": 0.045134993, "volume": 37644.0}, {"date": "2018-10-04", "close": 0.046095312, "volume": 35482.0}, {"date": "2018-10-08", "close": 0.043214355, "volume": 110303.0}, {"date": "2018-10-09", "close": 0.043214355, "volume": 45440.0}, {"date": "2018-10-10", "close": 0.04801595, "volume": 93131.0}, {"date": "2018-10-11", "close": 0.045134993, "volume": 156198.0}, {"date": "2018-10-12", "close": 0.045134993, "volume": 104132.0}, {"date": "2018-10-15", "close": 0.048976269, "volume": 325933.0}, {"date": "2018-10-16", "close": 0.046095312, "volume": 42645.0}, {"date": "2018-10-17", "close": 0.04801595, "volume": 59314.0}, {"date": "2018-10-18", "close": 0.04801595, "volume": 101115.0}, {"date": "2018-10-19", "close": 0.04801595, "volume": 156198.0}, {"date": "2018-10-22", "close": 0.051857226, "volume": 473112.0}, {"date": "2018-10-23", "close": 0.050896907, "volume": 149148.0}, {"date": "2018-10-29", "close": 0.04801595, "volume": 55234.0}, {"date": "2018-10-30", "close": 0.04801595, "volume": 9467.0}, {"date": "2018-11-07", "close": 0.04801595, "volume": 106094.0}, {"date": "2018-11-12", "close": 0.051857226, "volume": 199937.0}, {"date": "2018-11-13", "close": 0.053777864, "volume": 106912.0}, {"date": "2018-11-16", "close": 0.052817545, "volume": 20826.0}, {"date": "2018-11-19", "close": 0.052817545, "volume": 5207.0}, {"date": "2018-11-20", "close": 0.046095312, "volume": 62479.0}, {"date": "2018-11-21", "close": 0.046095312, "volume": 15620.0}, {"date": "2018-11-28", "close": 0.050896907, "volume": 10413.0}, {"date": "2018-11-29", "close": 0.052817545, "volume": 104132.0}, {"date": "2018-11-30", "close": 0.052817545, "volume": 18932.0}, {"date": "2018-12-04", "close": 0.051857226, "volume": 10413.0}, {"date": "2019-01-04", "close": 0.05761914, "volume": 60481.0}, {"date": "2019-01-07", "close": 0.062420735, "volume": 195426.0}, {"date": "2019-01-08", "close": 0.06722233, "volume": 72892.0}, {"date": "2019-01-09", "close": 0.065301692, "volume": 52066.0}, {"date": "2019-01-10", "close": 0.069142968, "volume": 28324.0}, {"date": "2019-01-11", "close": 0.066262011, "volume": 2145.0}, {"date": "2019-01-14", "close": 0.06722233, "volume": 7313.0}, {"date": "2019-01-23", "close": 0.06722233, "volume": 22866.0}, {"date": "2019-01-24", "close": 0.052817545, "volume": 29238.0}, {"date": "2019-01-31", "close": 0.0485696, "volume": 195423.0}, {"date": "2019-02-13", "close": 0.057312128, "volume": 74526.0}, {"date": "2019-02-14", "close": 0.06314048, "volume": 162973.0}, {"date": "2019-02-18", "close": 0.059254912, "volume": 137618.0}, {"date": "2019-02-19", "close": 0.06314048, "volume": 51473.0}, {"date": "2019-02-20", "close": 0.06314048, "volume": 139847.0}, {"date": "2019-02-21", "close": 0.060226304, "volume": 102945.0}, {"date": "2019-02-22", "close": 0.06314048, "volume": 139075.0}, {"date": "2019-02-26", "close": 0.05828352, "volume": 2340.0}, {"date": "2019-02-27", "close": 0.06314048, "volume": 119416.0}, {"date": "2019-03-01", "close": 0.05828352, "volume": 104493.0}, {"date": "2019-03-05", "close": 0.05828352, "volume": 92651.0}, {"date": "2019-03-06", "close": 0.05342656, "volume": 92838.0}, {"date": "2019-03-07", "close": 0.0485696, "volume": 128270.0}, {"date": "2019-03-08", "close": 0.0485696, "volume": 133314.0}, {"date": "2019-03-11", "close": 0.04371264, "volume": 18717.0}, {"date": "2019-03-15", "close": 0.040798464, "volume": 23975.0}, {"date": "2019-03-20", "close": 0.044684032, "volume": 236775.0}, {"date": "2019-03-21", "close": 0.046626816, "volume": 132701.0}, {"date": "2019-03-25", "close": 0.04371264, "volume": 19325.0}, {"date": "2019-03-28", "close": 0.04371264, "volume": 14039.0}, {"date": "2019-04-08", "close": 0.044684032, "volume": 14193.0}, {"date": "2019-04-09", "close": 0.045655424, "volume": 3824.0}, {"date": "2019-04-10", "close": 0.039827072, "volume": 24748.0}, {"date": "2019-04-15", "close": 0.03885568, "volume": 198935.0}, {"date": "2019-04-16", "close": 0.03885568, "volume": 51473.0}, {"date": "2019-04-17", "close": 0.03885568, "volume": 247068.0}, {"date": "2019-04-18", "close": 0.041769856, "volume": 271042.0}, {"date": "2019-04-24", "close": 0.041769856, "volume": 134963.0}, {"date": "2019-04-26", "close": 0.041769856, "volume": 20589.0}, {"date": "2019-04-30", "close": 0.046626816, "volume": 223534.0}, {"date": "2019-05-01", "close": 0.04371264, "volume": 3677.0}, {"date": "2019-05-10", "close": 0.04371264, "volume": 1003.0}, {"date": "2019-05-13", "close": 0.047598208, "volume": 1214859.0}, {"date": "2019-05-17", "close": 0.04371264, "volume": 10295.0}, {"date": "2019-05-20", "close": 0.03885568, "volume": 60429.0}, {"date": "2019-05-21", "close": 0.03885568, "volume": 14039.0}, {"date": "2019-05-24", "close": 0.039827072, "volume": 83827.0}, {"date": "2019-05-27", "close": 0.041769856, "volume": 207774.0}, {"date": "2019-05-29", "close": 0.044684032, "volume": 546029.0}, {"date": "2019-05-30", "close": 0.047598208, "volume": 508526.0}, {"date": "2019-06-07", "close": 0.0485696, "volume": 139799.0}, {"date": "2019-06-11", "close": 0.0485696, "volume": 222361.0}, {"date": "2019-06-12", "close": 0.052455168, "volume": 92136.0}, {"date": "2019-06-18", "close": 0.046626816, "volume": 111425.0}, {"date": "2019-06-19", "close": 0.046626816, "volume": 5534.0}, {"date": "2019-06-20", "close": 0.044684032, "volume": 25349.0}, {"date": "2019-06-21", "close": 0.047598208, "volume": 165824.0}, {"date": "2019-06-24", "close": 0.0485696, "volume": 119384.0}, {"date": "2019-06-26", "close": 0.046626816, "volume": 128681.0}, {"date": "2019-06-27", "close": 0.046626816, "volume": 38995.0}, {"date": "2019-06-28", "close": 0.046626816, "volume": 46794.0}, {"date": "2019-07-02", "close": 0.049540992, "volume": 10295.0}, {"date": "2019-07-09", "close": 0.0485696, "volume": 61065.0}, {"date": "2019-07-10", "close": 0.0485696, "volume": 41178.0}, {"date": "2019-07-11", "close": 0.0485696, "volume": 41178.0}, {"date": "2019-07-12", "close": 0.049540992, "volume": 85705.0}, {"date": "2019-07-18", "close": 0.052455168, "volume": 45296.0}, {"date": "2019-07-25", "close": 0.05342656, "volume": 206483.0}, {"date": "2019-07-31", "close": 0.05828352, "volume": 62830.0}, {"date": "2019-08-01", "close": 0.05828352, "volume": 768178.0}, {"date": "2019-08-02", "close": 0.049540992, "volume": 28188.0}, {"date": "2019-08-12", "close": 0.051483776, "volume": 116926.0}, {"date": "2019-08-13", "close": 0.0485696, "volume": 226247.0}, {"date": "2019-08-14", "close": 0.047598208, "volume": 63238.0}, {"date": "2019-08-15", "close": 0.045655424, "volume": 195177.0}, {"date": "2019-08-22", "close": 0.040798464, "volume": 186699.0}, {"date": "2019-08-27", "close": 0.041769856, "volume": 7175.0}, {"date": "2019-08-29", "close": 0.039827072, "volume": 454598.0}, {"date": "2019-08-30", "close": 0.039827072, "volume": 225332.0}, {"date": "2019-09-02", "close": 0.0485696, "volume": 108125.0}, {"date": "2019-09-03", "close": 0.0485696, "volume": 127322.0}, {"date": "2019-09-06", "close": 0.0408483, "volume": 45624.0}, {"date": "2019-09-09", "close": 0.0428409, "volume": 15056.0}, {"date": "2019-09-10", "close": 0.039852, "volume": 539471.0}, {"date": "2019-09-11", "close": 0.039852, "volume": 90222.0}, {"date": "2019-09-13", "close": 0.0408483, "volume": 14229.0}, {"date": "2019-09-19", "close": 0.039852, "volume": 10037.0}, {"date": "2019-09-20", "close": 0.0388557, "volume": 15959.0}, {"date": "2019-09-25", "close": 0.0368631, "volume": 23268.0}, {"date": "2019-09-30", "close": 0.0368631, "volume": 13905.0}, {"date": "2019-10-03", "close": 0.039852, "volume": 290073.0}, {"date": "2019-10-04", "close": 0.039852, "volume": 353.0}, {"date": "2019-10-09", "close": 0.0448335, "volume": 100371.0}, {"date": "2019-10-10", "close": 0.0408483, "volume": 37137.0}, {"date": "2019-10-22", "close": 0.0378594, "volume": 30111.0}, {"date": "2019-10-24", "close": 0.0438372, "volume": 23838.0}, {"date": "2019-10-25", "close": 0.0378594, "volume": 20074.0}, {"date": "2019-10-28", "close": 0.039852, "volume": 12986.0}, {"date": "2019-10-29", "close": 0.039852, "volume": 7088.0}, {"date": "2019-11-05", "close": 0.039852, "volume": 150557.0}, {"date": "2019-11-20", "close": 0.0318816, "volume": 281938.0}, {"date": "2019-11-27", "close": 0.0348705, "volume": 20651.0}, {"date": "2019-12-05", "close": 0.0338742, "volume": 90487.0}, {"date": "2019-12-11", "close": 0.0358668, "volume": 43711.0}, {"date": "2019-12-12", "close": 0.0338742, "volume": 85316.0}, {"date": "2019-12-17", "close": 0.0348705, "volume": 50186.0}, {"date": "2019-12-18", "close": 0.0348705, "volume": 8504.0}, {"date": "2019-12-27", "close": 0.0318816, "volume": 149430.0}, {"date": "2019-12-31", "close": 0.0318816, "volume": 703.0}, {"date": "2020-01-10", "close": 0.0318816, "volume": 43745.0}, {"date": "2020-01-21", "close": 0.029889, "volume": 26297.0}, {"date": "2020-01-24", "close": 0.029889, "volume": 20074.0}, {"date": "2020-02-03", "close": 0.0278964, "volume": 31345.0}, {"date": "2020-02-12", "close": 0.029889, "volume": 13035.0}, {"date": "2020-02-24", "close": 0.039852, "volume": 15056.0}, {"date": "2020-02-27", "close": 0.0358668, "volume": 13035.0}, {"date": "2020-03-11", "close": 0.0269001, "volume": 296096.0}, {"date": "2020-03-17", "close": 0.0209223, "volume": 47843.0}, {"date": "2020-03-19", "close": 0.019926, "volume": 7347.0}, {"date": "2020-03-20", "close": 0.019926, "volume": 7737.0}, {"date": "2020-03-23", "close": 0.0149445, "volume": 10009.0}, {"date": "2020-04-06", "close": 0.0149445, "volume": 5047.0}, {"date": "2020-04-15", "close": 0.0169371, "volume": 170631.0}, {"date": "2020-04-16", "close": 0.0169371, "volume": 78864.0}, {"date": "2020-04-20", "close": 0.0189297, "volume": 246922.0}, {"date": "2020-04-30", "close": 0.0219186, "volume": 363084.0}, {"date": "2020-05-06", "close": 0.0249075, "volume": 50186.0}, {"date": "2020-05-13", "close": 0.0249075, "volume": 129038.0}, {"date": "2020-05-15", "close": 0.0249075, "volume": 8555.0}, {"date": "2020-05-21", "close": 0.0249075, "volume": 173.0}, {"date": "2020-05-29", "close": 0.0249075, "volume": 56208.0}, {"date": "2020-06-01", "close": 0.0328779, "volume": 119542.0}, {"date": "2020-06-03", "close": 0.0328779, "volume": 200743.0}, {"date": "2020-06-05", "close": 0.0249075, "volume": 15056.0}, {"date": "2020-06-10", "close": 0.029889, "volume": 9125.0}, {"date": "2020-06-11", "close": 0.0249075, "volume": 21078.0}, {"date": "2020-06-17", "close": 0.029889, "volume": 32278.0}, {"date": "2020-06-18", "close": 0.029889, "volume": 311482.0}, {"date": "2020-06-23", "close": 0.0328779, "volume": 256009.0}, {"date": "2020-06-25", "close": 0.0358668, "volume": 179966.0}, {"date": "2020-06-26", "close": 0.0458298, "volume": 322756.0}, {"date": "2020-06-29", "close": 0.0468261, "volume": 1173003.0}, {"date": "2020-06-30", "close": 0.049815, "volume": 60223.0}, {"date": "2020-07-01", "close": 0.049815, "volume": 305832.0}, {"date": "2020-07-02", "close": 0.0448335, "volume": 194298.0}, {"date": "2020-07-06", "close": 0.0478224, "volume": 115427.0}, {"date": "2020-07-07", "close": 0.0478224, "volume": 1279094.0}, {"date": "2020-07-08", "close": 0.0488187, "volume": 1569964.0}, {"date": "2020-07-09", "close": 0.049815, "volume": 1254642.0}, {"date": "2020-07-10", "close": 0.0468261, "volume": 2520224.0}, {"date": "2020-07-15", "close": 0.0428409, "volume": 1169542.0}, {"date": "2020-07-16", "close": 0.0428409, "volume": 399076.0}, {"date": "2020-07-17", "close": 0.0428409, "volume": 190706.0}, {"date": "2020-07-20", "close": 0.0408483, "volume": 556389.0}, {"date": "2020-07-21", "close": 0.0408483, "volume": 123982.0}, {"date": "2020-07-22", "close": 0.0428409, "volume": 674018.0}, {"date": "2020-07-23", "close": 0.0418446, "volume": 840221.0}, {"date": "2020-07-24", "close": 0.0408483, "volume": 146634.0}, {"date": "2020-07-27", "close": 0.039852, "volume": 1103479.0}, {"date": "2020-07-28", "close": 0.0388557, "volume": 497465.0}, {"date": "2020-07-29", "close": 0.0378594, "volume": 416278.0}, {"date": "2020-08-03", "close": 0.0408483, "volume": 172590.0}, {"date": "2020-08-04", "close": 0.0408483, "volume": 8079.0}, {"date": "2020-08-05", "close": 0.039852, "volume": 70260.0}, {"date": "2020-08-06", "close": 0.0438372, "volume": 280791.0}, {"date": "2020-08-07", "close": 0.0418446, "volume": 370138.0}, {"date": "2020-08-10", "close": 0.0448335, "volume": 616123.0}, {"date": "2020-08-11", "close": 0.0458298, "volume": 652354.0}, {"date": "2020-08-12", "close": 0.0438372, "volume": 432998.0}, {"date": "2020-08-13", "close": 0.0448335, "volume": 105390.0}, {"date": "2020-08-14", "close": 0.0428409, "volume": 77732.0}, {"date": "2020-08-17", "close": 0.0428409, "volume": 83364.0}, {"date": "2020-08-18", "close": 0.0468261, "volume": 291478.0}, {"date": "2020-08-19", "close": 0.0468261, "volume": 155576.0}, {"date": "2020-08-20", "close": 0.0438372, "volume": 3065474.0}, {"date": "2020-08-21", "close": 0.0488187, "volume": 3326739.0}, {"date": "2020-08-24", "close": 0.0587817, "volume": 2732319.0}, {"date": "2020-08-25", "close": 0.0538002, "volume": 1465746.0}, {"date": "2020-08-26", "close": 0.0557928, "volume": 1936984.0}, {"date": "2020-08-27", "close": 0.0557928, "volume": 1771676.0}, {"date": "2020-08-28", "close": 0.059778, "volume": 4130330.0}, {"date": "2020-08-31", "close": 0.0567891, "volume": 2658873.0}, {"date": "2020-09-01", "close": 0.0538002, "volume": 1756399.0}, {"date": "2020-09-02", "close": 0.0627669, "volume": 3989811.0}, {"date": "2020-09-03", "close": 0.0777114, "volume": 11318032.0}, {"date": "2020-09-04", "close": 0.0747225, "volume": 4179346.0}, {"date": "2020-09-07", "close": 0.0757188, "volume": 993661.0}, {"date": "2020-09-08", "close": 0.089667, "volume": 4853881.0}, {"date": "2020-09-09", "close": 0.0956448, "volume": 5606492.0}, {"date": "2020-09-10", "close": 0.1046115, "volume": 6670073.0}, {"date": "2020-09-11", "close": 0.09963, "volume": 2614070.0}, {"date": "2020-09-14", "close": 0.0926559, "volume": 1759404.0}, {"date": "2020-09-15", "close": 0.1046115, "volume": 1032347.0}, {"date": "2020-09-16", "close": 0.0916596, "volume": 2312658.0}, {"date": "2020-09-17", "close": 0.0946485, "volume": 1501312.0}, {"date": "2020-09-18", "close": 0.09963, "volume": 992726.0}, {"date": "2020-09-21", "close": 0.1145745, "volume": 1567205.0}, {"date": "2020-09-22", "close": 0.109593, "volume": 754958.0}, {"date": "2020-09-23", "close": 0.1046115, "volume": 1422945.0}, {"date": "2020-09-24", "close": 0.09963, "volume": 1940827.0}, {"date": "2020-09-25", "close": 0.109593, "volume": 616793.0}, {"date": "2020-09-28", "close": 0.1046115, "volume": 667077.0}, {"date": "2020-09-29", "close": 0.09963, "volume": 549582.0}, {"date": "2020-09-30", "close": 0.1046115, "volume": 891128.0}, {"date": "2020-10-01", "close": 0.0976374, "volume": 2905397.0}, {"date": "2020-10-02", "close": 0.0956448, "volume": 201467.0}, {"date": "2020-10-05", "close": 0.0976374, "volume": 533308.0}, {"date": "2020-10-06", "close": 0.0906633, "volume": 288615.0}, {"date": "2020-10-07", "close": 0.089667, "volume": 193502.0}, {"date": "2020-10-08", "close": 0.0886707, "volume": 420968.0}, {"date": "2020-10-09", "close": 0.0906633, "volume": 325674.0}, {"date": "2020-10-12", "close": 0.0946485, "volume": 1205255.0}, {"date": "2020-10-13", "close": 0.09963, "volume": 4286649.0}, {"date": "2020-10-14", "close": 0.109593, "volume": 2068880.0}, {"date": "2020-10-15", "close": 0.129519, "volume": 8974724.0}, {"date": "2020-10-16", "close": 0.1145745, "volume": 1384791.0}, {"date": "2020-10-19", "close": 0.1046115, "volume": 2181905.0}, {"date": "2020-10-20", "close": 0.09963, "volume": 2143714.0}, {"date": "2020-10-21", "close": 0.109593, "volume": 817845.0}, {"date": "2020-10-22", "close": 0.1046115, "volume": 454080.0}, {"date": "2020-10-23", "close": 0.1046115, "volume": 194896.0}, {"date": "2020-10-26", "close": 0.0926559, "volume": 1422195.0}, {"date": "2020-10-27", "close": 0.089667, "volume": 1451932.0}, {"date": "2020-10-28", "close": 0.089667, "volume": 815776.0}, {"date": "2020-10-29", "close": 0.0956448, "volume": 569467.0}, {"date": "2020-10-30", "close": 0.0856818, "volume": 723845.0}, {"date": "2020-11-02", "close": 0.089667, "volume": 315814.0}, {"date": "2020-11-03", "close": 0.0856818, "volume": 50186.0}, {"date": "2020-11-05", "close": 0.0936522, "volume": 7264.0}, {"date": "2020-11-06", "close": 0.0946485, "volume": 82179.0}, {"date": "2020-11-09", "close": 0.0946485, "volume": 101375.0}, {"date": "2020-11-10", "close": 0.0866781, "volume": 135267.0}, {"date": "2020-11-11", "close": 0.0986337, "volume": 127489.0}, {"date": "2020-11-12", "close": 0.0966411, "volume": 26437.0}, {"date": "2020-11-13", "close": 0.0936522, "volume": 28468.0}, {"date": "2020-11-17", "close": 0.0936522, "volume": 566601.0}, {"date": "2020-11-18", "close": 0.0916596, "volume": 224137.0}, {"date": "2020-11-23", "close": 0.089667, "volume": 255575.0}, {"date": "2020-11-24", "close": 0.0886707, "volume": 350693.0}, {"date": "2020-11-25", "close": 0.0946485, "volume": 1371846.0}, {"date": "2020-11-26", "close": 0.0946485, "volume": 1446977.0}, {"date": "2020-11-27", "close": 0.0826929, "volume": 1833068.0}, {"date": "2020-11-30", "close": 0.0856818, "volume": 3171134.0}, {"date": "2020-12-01", "close": 0.0866781, "volume": 1068800.0}, {"date": "2020-12-02", "close": 0.0886707, "volume": 1115393.0}, {"date": "2020-12-03", "close": 0.109593, "volume": 3969168.0}, {"date": "2020-12-04", "close": 0.109593, "volume": 1522191.0}, {"date": "2020-12-07", "close": 0.1345005, "volume": 4592714.0}, {"date": "2020-12-08", "close": 0.129519, "volume": 6637510.0}, {"date": "2020-12-09", "close": 0.119556, "volume": 1260454.0}, {"date": "2020-12-10", "close": 0.119556, "volume": 738496.0}, {"date": "2020-12-11", "close": 0.1245375, "volume": 930225.0}, {"date": "2020-12-14", "close": 0.1444635, "volume": 2049058.0}, {"date": "2020-12-15", "close": 0.1444635, "volume": 498523.0}, {"date": "2020-12-16", "close": 0.149445, "volume": 872949.0}, {"date": "2020-12-17", "close": 0.1743525, "volume": 5125032.0}, {"date": "2020-12-18", "close": 0.179334, "volume": 1308304.0}, {"date": "2020-12-21", "close": 0.2142045, "volume": 2533102.0}, {"date": "2020-12-22", "close": 0.179334, "volume": 4480906.0}, {"date": "2020-12-23", "close": 0.1843155, "volume": 2921754.0}, {"date": "2020-12-24", "close": 0.189297, "volume": 215567.0}, {"date": "2020-12-29", "close": 0.1942785, "volume": 401568.0}, {"date": "2020-12-30", "close": 0.19926, "volume": 933310.0}, {"date": "2020-12-31", "close": 0.19926, "volume": 87484.0}, {"date": "2021-01-04", "close": 0.239112, "volume": 935063.0}, {"date": "2021-01-05", "close": 0.239112, "volume": 933679.0}, {"date": "2021-01-06", "close": 0.239112, "volume": 2417294.0}, {"date": "2021-01-07", "close": 0.2341305, "volume": 1100964.0}, {"date": "2021-01-08", "close": 0.2241675, "volume": 901442.0}, {"date": "2021-01-11", "close": 0.2341305, "volume": 1141143.0}, {"date": "2021-01-12", "close": 0.229149, "volume": 283590.0}, {"date": "2021-01-13", "close": 0.2341305, "volume": 665379.0}, {"date": "2021-01-14", "close": 0.239112, "volume": 495551.0}, {"date": "2021-01-15", "close": 0.239112, "volume": 415217.0}, {"date": "2021-01-18", "close": 0.2142045, "volume": 1372865.0}, {"date": "2021-01-19", "close": 0.2042415, "volume": 525766.0}, {"date": "2021-01-20", "close": 0.2042415, "volume": 2133409.0}, {"date": "2021-01-21", "close": 0.2142045, "volume": 1464970.0}, {"date": "2021-01-22", "close": 0.2042415, "volume": 612245.0}, {"date": "2021-01-25", "close": 0.19926, "volume": 463253.0}, {"date": "2021-01-27", "close": 0.1942785, "volume": 810872.0}, {"date": "2021-01-28", "close": 0.189297, "volume": 345305.0}, {"date": "2021-01-29", "close": 0.189297, "volume": 3407219.0}, {"date": "2021-02-01", "close": 0.1743525, "volume": 594389.0}, {"date": "2021-02-02", "close": 0.189297, "volume": 1243292.0}, {"date": "2021-02-03", "close": 0.1843155, "volume": 373963.0}, {"date": "2021-02-04", "close": 0.179334, "volume": 313222.0}, {"date": "2021-02-05", "close": 0.1743525, "volume": 72364.0}, {"date": "2021-02-08", "close": 0.169371, "volume": 108621.0}, {"date": "2021-02-09", "close": 0.169371, "volume": 1013350.0}, {"date": "2021-02-10", "close": 0.1643895, "volume": 274100.0}, {"date": "2021-02-11", "close": 0.159408, "volume": 340058.0}, {"date": "2021-02-12", "close": 0.139482, "volume": 281352.0}, {"date": "2021-02-15", "close": 0.1544265, "volume": 524628.0}, {"date": "2021-02-16", "close": 0.159408, "volume": 491250.0}, {"date": "2021-02-17", "close": 0.179334, "volume": 1197848.0}, {"date": "2021-02-18", "close": 0.1843155, "volume": 691115.0}, {"date": "2021-02-19", "close": 0.1843155, "volume": 400265.0}, {"date": "2021-02-24", "close": 0.189297, "volume": 1790075.0}, {"date": "2021-02-25", "close": 0.1942785, "volume": 605191.0}, {"date": "2021-02-26", "close": 0.2042415, "volume": 643400.0}, {"date": "2021-03-01", "close": 0.189297, "volume": 679844.0}, {"date": "2021-03-02", "close": 0.1643895, "volume": 3203816.0}, {"date": "2021-03-03", "close": 0.1643895, "volume": 1610704.0}, {"date": "2021-03-04", "close": 0.1544265, "volume": 2357371.0}, {"date": "2021-03-05", "close": 0.1444635, "volume": 2603863.0}, {"date": "2021-03-08", "close": 0.149445, "volume": 685593.0}, {"date": "2021-03-09", "close": 0.149445, "volume": 799220.0}, {"date": "2021-03-10", "close": 0.1444635, "volume": 726951.0}, {"date": "2021-03-11", "close": 0.1444635, "volume": 492392.0}, {"date": "2021-03-12", "close": 0.1544265, "volume": 2478809.0}, {"date": "2021-03-15", "close": 0.159408, "volume": 1427832.0}, {"date": "2021-03-16", "close": 0.1643895, "volume": 1912520.0}, {"date": "2021-03-17", "close": 0.169371, "volume": 1675247.0}, {"date": "2021-03-18", "close": 0.1843155, "volume": 3387321.0}, {"date": "2021-03-19", "close": 0.1843155, "volume": 1672705.0}, {"date": "2021-03-22", "close": 0.189297, "volume": 1444880.0}, {"date": "2021-03-23", "close": 0.2341305, "volume": 4851883.0}, {"date": "2021-03-24", "close": 0.2042415, "volume": 3437029.0}, {"date": "2021-03-25", "close": 0.219186, "volume": 1626917.0}, {"date": "2021-03-26", "close": 0.2142045, "volume": 1010447.0}, {"date": "2021-03-29", "close": 0.2042415, "volume": 553774.0}, {"date": "2021-03-30", "close": 0.19926, "volume": 696208.0}, {"date": "2021-03-31", "close": 0.2142045, "volume": 568468.0}, {"date": "2021-04-01", "close": 0.2042415, "volume": 201236.0}, {"date": "2021-04-06", "close": 0.2142045, "volume": 847747.0}, {"date": "2021-04-07", "close": 0.209223, "volume": 514721.0}, {"date": "2021-04-08", "close": 0.209223, "volume": 830599.0}, {"date": "2021-04-09", "close": 0.2142045, "volume": 446193.0}, {"date": "2021-04-12", "close": 0.19926, "volume": 659173.0}, {"date": "2021-04-13", "close": 0.2042415, "volume": 226030.0}, {"date": "2021-04-14", "close": 0.19926, "volume": 930382.0}, {"date": "2021-04-15", "close": 0.2042415, "volume": 487383.0}, {"date": "2021-04-16", "close": 0.219186, "volume": 616157.0}, {"date": "2021-04-19", "close": 0.239112, "volume": 3848153.0}, {"date": "2021-04-20", "close": 0.239112, "volume": 1412456.0}, {"date": "2021-04-21", "close": 0.2440935, "volume": 680359.0}, {"date": "2021-04-22", "close": 0.269001, "volume": 1953748.0}, {"date": "2021-04-23", "close": 0.2540565, "volume": 1290482.0}, {"date": "2021-04-26", "close": 0.2839455, "volume": 1745651.0}, {"date": "2021-04-27", "close": 0.29889, "volume": 2572470.0}, {"date": "2021-04-28", "close": 0.3038715, "volume": 2678339.0}, {"date": "2021-04-29", "close": 0.29889, "volume": 1721322.0}, {"date": "2021-04-30", "close": 0.29889, "volume": 625587.0}, {"date": "2021-05-03", "close": 0.288927, "volume": 2106355.0}, {"date": "2021-05-04", "close": 0.288927, "volume": 447246.0}, {"date": "2021-05-05", "close": 0.2839455, "volume": 236202.0}, {"date": "2021-05-06", "close": 0.29889, "volume": 1395850.0}, {"date": "2021-05-07", "close": 0.3337605, "volume": 2188789.0}, {"date": "2021-05-10", "close": 0.378594, "volume": 3793707.0}, {"date": "2021-05-11", "close": 0.378594, "volume": 1814031.0}, {"date": "2021-05-12", "close": 0.368631, "volume": 1196440.0}, {"date": "2021-05-13", "close": 0.348705, "volume": 1058567.0}, {"date": "2021-05-14", "close": 0.358668, "volume": 710109.0}, {"date": "2021-05-17", "close": 0.378594, "volume": 591063.0}, {"date": "2021-05-18", "close": 0.39852, "volume": 1848594.0}, {"date": "2021-05-19", "close": 0.39852, "volume": 292426.0}, {"date": "2021-05-20", "close": 0.3736125, "volume": 1011709.0}, {"date": "2021-05-21", "close": 0.358668, "volume": 1763267.0}, {"date": "2021-05-24", "close": 0.368631, "volume": 596658.0}, {"date": "2021-05-25", "close": 0.4433535, "volume": 2892440.0}, {"date": "2021-05-26", "close": 0.4533165, "volume": 1478828.0}, {"date": "2021-05-27", "close": 0.468261, "volume": 1580495.0}, {"date": "2021-05-28", "close": 0.557928, "volume": 2852411.0}, {"date": "2021-05-31", "close": 0.5130945, "volume": 2057679.0}, {"date": "2021-06-01", "close": 0.547965, "volume": 612684.0}, {"date": "2021-06-02", "close": 0.6027615, "volume": 1833609.0}, {"date": "2021-06-03", "close": 0.5728725, "volume": 1602226.0}, {"date": "2021-06-04", "close": 0.547965, "volume": 1691353.0}, {"date": "2021-06-07", "close": 0.547965, "volume": 447135.0}, {"date": "2021-06-08", "close": 0.5330205, "volume": 385437.0}, {"date": "2021-06-09", "close": 0.518076, "volume": 464278.0}, {"date": "2021-06-10", "close": 0.538002, "volume": 1112673.0}, {"date": "2021-06-11", "close": 0.587817, "volume": 1257486.0}, {"date": "2021-06-15", "close": 0.557928, "volume": 970177.0}, {"date": "2021-06-16", "close": 0.5130945, "volume": 1045394.0}, {"date": "2021-06-17", "close": 0.508113, "volume": 557650.0}, {"date": "2021-06-18", "close": 0.458298, "volume": 1022886.0}, {"date": "2021-06-21", "close": 0.4732425, "volume": 1369548.0}, {"date": "2021-06-22", "close": 0.468261, "volume": 521624.0}, {"date": "2021-06-23", "close": 0.488187, "volume": 171632.0}, {"date": "2021-06-24", "close": 0.4931685, "volume": 1406429.0}, {"date": "2021-06-25", "close": 0.5031315, "volume": 1123680.0}, {"date": "2021-06-28", "close": 0.4732425, "volume": 1737098.0}, {"date": "2021-06-29", "close": 0.4832055, "volume": 512850.0}, {"date": "2021-06-30", "close": 0.458298, "volume": 252510.0}, {"date": "2021-07-01", "close": 0.508113, "volume": 549720.0}, {"date": "2021-07-02", "close": 0.5429835, "volume": 826079.0}, {"date": "2021-07-05", "close": 0.5728725, "volume": 484809.0}, {"date": "2021-07-06", "close": 0.5728725, "volume": 1603508.0}, {"date": "2021-07-07", "close": 0.5230575, "volume": 711746.0}, {"date": "2021-07-08", "close": 0.5429835, "volume": 672763.0}, {"date": "2021-07-09", "close": 0.5130945, "volume": 174204.0}, {"date": "2021-07-12", "close": 0.488187, "volume": 335162.0}, {"date": "2021-07-13", "close": 0.468261, "volume": 399353.0}, {"date": "2021-07-14", "close": 0.468261, "volume": 312779.0}, {"date": "2021-07-15", "close": 0.478224, "volume": 132776.0}, {"date": "2021-07-16", "close": 0.468261, "volume": 105549.0}, {"date": "2021-07-19", "close": 0.4333905, "volume": 1314233.0}, {"date": "2021-07-20", "close": 0.448335, "volume": 1343563.0}, {"date": "2021-07-21", "close": 0.408483, "volume": 532093.0}, {"date": "2021-07-22", "close": 0.39852, "volume": 924627.0}, {"date": "2021-07-23", "close": 0.4134645, "volume": 379239.0}, {"date": "2021-07-26", "close": 0.4234275, "volume": 650842.0}, {"date": "2021-07-27", "close": 0.418446, "volume": 805488.0}, {"date": "2021-07-28", "close": 0.39852, "volume": 453396.0}, {"date": "2021-07-29", "close": 0.39852, "volume": 405182.0}, {"date": "2021-07-30", "close": 0.4035015, "volume": 230335.0}, {"date": "2021-08-02", "close": 0.418446, "volume": 210771.0}, {"date": "2021-08-03", "close": 0.418446, "volume": 187353.0}, {"date": "2021-08-04", "close": 0.418446, "volume": 185590.0}, {"date": "2021-08-05", "close": 0.3835755, "volume": 306440.0}, {"date": "2021-08-06", "close": 0.378594, "volume": 359322.0}, {"date": "2021-08-09", "close": 0.3636495, "volume": 1150869.0}, {"date": "2021-08-10", "close": 0.3536865, "volume": 338652.0}, {"date": "2021-08-11", "close": 0.3835755, "volume": 550669.0}, {"date": "2021-08-12", "close": 0.4035015, "volume": 466503.0}, {"date": "2021-08-13", "close": 0.388557, "volume": 268716.0}, {"date": "2021-08-16", "close": 0.3935385, "volume": 111161.0}, {"date": "2021-08-17", "close": 0.368631, "volume": 387288.0}, {"date": "2021-08-18", "close": 0.3437235, "volume": 337233.0}, {"date": "2021-08-19", "close": 0.318816, "volume": 529433.0}, {"date": "2021-08-20", "close": 0.3038715, "volume": 976648.0}, {"date": "2021-08-23", "close": 0.288927, "volume": 601400.0}, {"date": "2021-08-24", "close": 0.318816, "volume": 860075.0}, {"date": "2021-08-25", "close": 0.3636495, "volume": 1111944.0}, {"date": "2021-08-26", "close": 0.3536865, "volume": 133077.0}, {"date": "2021-08-27", "close": 0.348705, "volume": 324354.0}, {"date": "2021-08-30", "close": 0.368631, "volume": 228026.0}, {"date": "2021-08-31", "close": 0.408483, "volume": 598712.0}, {"date": "2021-09-01", "close": 0.448335, "volume": 626033.0}, {"date": "2021-09-02", "close": 0.4632795, "volume": 730165.0}, {"date": "2021-09-03", "close": 0.468261, "volume": 189963.0}, {"date": "2021-09-06", "close": 0.4931685, "volume": 608797.0}, {"date": "2021-09-07", "close": 0.4732425, "volume": 402563.0}, {"date": "2021-09-08", "close": 0.4632795, "volume": 335865.0}, {"date": "2021-09-09", "close": 0.4433535, "volume": 417733.0}, {"date": "2021-09-10", "close": 0.4533165, "volume": 101489.0}, {"date": "2021-09-13", "close": 0.4732425, "volume": 286553.0}, {"date": "2021-09-14", "close": 0.4333905, "volume": 486864.0}, {"date": "2021-09-15", "close": 0.4632795, "volume": 578611.0}, {"date": "2021-09-16", "close": 0.448335, "volume": 218040.0}, {"date": "2021-09-17", "close": 0.468261, "volume": 670245.0}, {"date": "2021-09-20", "close": 0.4533165, "volume": 534352.0}, {"date": "2021-09-21", "close": 0.428409, "volume": 372865.0}, {"date": "2021-09-22", "close": 0.448335, "volume": 431597.0}, {"date": "2021-09-23", "close": 0.408483, "volume": 234125.0}, {"date": "2021-09-24", "close": 0.4134645, "volume": 199632.0}, {"date": "2021-09-27", "close": 0.408483, "volume": 308280.0}, {"date": "2021-09-28", "close": 0.39852, "volume": 31965.0}, {"date": "2021-09-29", "close": 0.388557, "volume": 74185.0}, {"date": "2021-09-30", "close": 0.378594, "volume": 102208.0}, {"date": "2021-10-01", "close": 0.3835755, "volume": 59026.0}, {"date": "2021-10-04", "close": 0.378594, "volume": 91283.0}, {"date": "2021-10-05", "close": 0.378594, "volume": 231096.0}, {"date": "2021-10-06", "close": 0.368631, "volume": 103796.0}, {"date": "2021-10-07", "close": 0.358668, "volume": 70807.0}, {"date": "2021-10-08", "close": 0.3536865, "volume": 601836.0}, {"date": "2021-10-11", "close": 0.3437235, "volume": 155635.0}, {"date": "2021-10-12", "close": 0.368631, "volume": 160020.0}, {"date": "2021-10-13", "close": 0.358668, "volume": 272344.0}, {"date": "2021-10-14", "close": 0.4035015, "volume": 436403.0}, {"date": "2021-10-15", "close": 0.448335, "volume": 267695.0}, {"date": "2021-10-18", "close": 0.478224, "volume": 830933.0}, {"date": "2021-10-19", "close": 0.428409, "volume": 527428.0}, {"date": "2021-10-20", "close": 0.488187, "volume": 1353310.0}, {"date": "2021-10-21", "close": 0.468261, "volume": 551063.0}, {"date": "2021-10-22", "close": 0.4433535, "volume": 162367.0}, {"date": "2021-10-25", "close": 0.438372, "volume": 666793.0}, {"date": "2021-10-26", "close": 0.4333905, "volume": 297569.0}, {"date": "2021-10-27", "close": 0.438372, "volume": 66019.0}, {"date": "2021-10-28", "close": 0.4035015, "volume": 363639.0}, {"date": "2021-10-29", "close": 0.39852, "volume": 246168.0}, {"date": "2021-11-01", "close": 0.388557, "volume": 512088.0}, {"date": "2021-11-02", "close": 0.39852, "volume": 265838.0}, {"date": "2021-11-03", "close": 0.388557, "volume": 1576276.0}, {"date": "2021-11-04", "close": 0.3736125, "volume": 468602.0}, {"date": "2021-11-05", "close": 0.378594, "volume": 271951.0}, {"date": "2021-11-08", "close": 0.368631, "volume": 411964.0}, {"date": "2021-11-09", "close": 0.368631, "volume": 593389.0}, {"date": "2021-11-10", "close": 0.378594, "volume": 541820.0}, {"date": "2021-11-11", "close": 0.378594, "volume": 50506.0}, {"date": "2021-11-12", "close": 0.368631, "volume": 93276.0}, {"date": "2021-11-15", "close": 0.378594, "volume": 165356.0}, {"date": "2021-11-16", "close": 0.368631, "volume": 217384.0}, {"date": "2021-11-17", "close": 0.368631, "volume": 198482.0}, {"date": "2021-11-18", "close": 0.358668, "volume": 583421.0}, {"date": "2021-11-19", "close": 0.358668, "volume": 35483.0}, {"date": "2021-11-22", "close": 0.348705, "volume": 100712.0}, {"date": "2021-11-23", "close": 0.358668, "volume": 688141.0}, {"date": "2021-11-24", "close": 0.348705, "volume": 152099.0}, {"date": "2021-11-25", "close": 0.3536865, "volume": 186190.0}, {"date": "2021-11-26", "close": 0.318816, "volume": 469450.0}, {"date": "2021-11-29", "close": 0.3636495, "volume": 563441.0}, {"date": "2021-11-30", "close": 0.348705, "volume": 1321817.0}, {"date": "2021-12-01", "close": 0.348705, "volume": 181996.0}, {"date": "2021-12-02", "close": 0.358668, "volume": 511031.0}, {"date": "2021-12-03", "close": 0.358668, "volume": 155866.0}, {"date": "2021-12-06", "close": 0.358668, "volume": 472141.0}, {"date": "2021-12-07", "close": 0.328779, "volume": 174724.0}, {"date": "2021-12-08", "close": 0.3337605, "volume": 113610.0}, {"date": "2021-12-09", "close": 0.328779, "volume": 141476.0}, {"date": "2021-12-10", "close": 0.3337605, "volume": 73766.0}, {"date": "2021-12-13", "close": 0.318816, "volume": 104010.0}, {"date": "2021-12-14", "close": 0.3038715, "volume": 113384.0}, {"date": "2021-12-15", "close": 0.2939085, "volume": 520190.0}, {"date": "2021-12-16", "close": 0.2739825, "volume": 478144.0}, {"date": "2021-12-17", "close": 0.308853, "volume": 372082.0}, {"date": "2021-12-20", "close": 0.278964, "volume": 37360.0}, {"date": "2021-12-21", "close": 0.2939085, "volume": 167205.0}, {"date": "2021-12-22", "close": 0.288927, "volume": 95546.0}, {"date": "2021-12-23", "close": 0.308853, "volume": 97615.0}, {"date": "2021-12-24", "close": 0.308853, "volume": 69407.0}, {"date": "2021-12-29", "close": 0.3138345, "volume": 164949.0}, {"date": "2021-12-30", "close": 0.358668, "volume": 317860.0}, {"date": "2021-12-31", "close": 0.328779, "volume": 243481.0}, {"date": "2022-01-04", "close": 0.348705, "volume": 277904.0}, {"date": "2022-01-05", "close": 0.348705, "volume": 80648.0}, {"date": "2022-01-06", "close": 0.338742, "volume": 57986.0}, {"date": "2022-01-07", "close": 0.338742, "volume": 82991.0}, {"date": "2022-01-10", "close": 0.328779, "volume": 119608.0}, {"date": "2022-01-11", "close": 0.3437235, "volume": 43324.0}, {"date": "2022-01-12", "close": 0.348705, "volume": 413074.0}, {"date": "2022-01-13", "close": 0.348705, "volume": 223988.0}, {"date": "2022-01-14", "close": 0.338742, "volume": 46092.0}, {"date": "2022-01-17", "close": 0.3437235, "volume": 875086.0}, {"date": "2022-01-18", "close": 0.3437235, "volume": 178968.0}, {"date": "2022-01-19", "close": 0.348705, "volume": 494493.0}, {"date": "2022-01-20", "close": 0.348705, "volume": 486382.0}, {"date": "2022-01-21", "close": 0.3237975, "volume": 111924.0}, {"date": "2022-01-24", "close": 0.29889, "volume": 473382.0}, {"date": "2022-01-25", "close": 0.249075, "volume": 862495.0}, {"date": "2022-01-27", "close": 0.269001, "volume": 395655.0}, {"date": "2022-01-28", "close": 0.288927, "volume": 355079.0}, {"date": "2022-01-31", "close": 0.278964, "volume": 161745.0}, {"date": "2022-02-01", "close": 0.278964, "volume": 41494.0}, {"date": "2022-02-02", "close": 0.2939085, "volume": 191276.0}, {"date": "2022-02-03", "close": 0.3038715, "volume": 252961.0}, {"date": "2022-02-04", "close": 0.308853, "volume": 49307.0}, {"date": "2022-02-07", "close": 0.338742, "volume": 625554.0}, {"date": "2022-02-08", "close": 0.3437235, "volume": 253277.0}, {"date": "2022-02-09", "close": 0.3437235, "volume": 167974.0}, {"date": "2022-02-10", "close": 0.338742, "volume": 342409.0}, {"date": "2022-02-11", "close": 0.328779, "volume": 167797.0}, {"date": "2022-02-14", "close": 0.318816, "volume": 141034.0}, {"date": "2022-02-15", "close": 0.328779, "volume": 36585.0}, {"date": "2022-02-16", "close": 0.328779, "volume": 361983.0}, {"date": "2022-02-17", "close": 0.3337605, "volume": 304133.0}, {"date": "2022-02-18", "close": 0.328779, "volume": 8388.0}, {"date": "2022-02-21", "close": 0.3138345, "volume": 172760.0}, {"date": "2022-02-22", "close": 0.328779, "volume": 181686.0}, {"date": "2022-02-23", "close": 0.308853, "volume": 159049.0}, {"date": "2022-02-24", "close": 0.3038715, "volume": 298341.0}, {"date": "2022-02-25", "close": 0.29889, "volume": 34128.0}, {"date": "2022-02-28", "close": 0.269001, "volume": 578828.0}, {"date": "2022-03-01", "close": 0.2739825, "volume": 242867.0}, {"date": "2022-03-02", "close": 0.29889, "volume": 223337.0}, {"date": "2022-03-03", "close": 0.3038715, "volume": 103747.0}, {"date": "2022-03-04", "close": 0.308853, "volume": 276942.0}, {"date": "2022-03-07", "close": 0.2939085, "volume": 20306.0}, {"date": "2022-03-08", "close": 0.2939085, "volume": 36134.0}, {"date": "2022-03-09", "close": 0.29889, "volume": 42002.0}, {"date": "2022-03-10", "close": 0.308853, "volume": 200711.0}, {"date": "2022-03-11", "close": 0.2939085, "volume": 56958.0}, {"date": "2022-03-14", "close": 0.288927, "volume": 16955.0}, {"date": "2022-03-15", "close": 0.278964, "volume": 112928.0}, {"date": "2022-03-16", "close": 0.2839455, "volume": 25093.0}, {"date": "2022-03-17", "close": 0.2839455, "volume": 43089.0}, {"date": "2022-03-18", "close": 0.2739825, "volume": 101147.0}, {"date": "2022-03-21", "close": 0.2739825, "volume": 705444.0}, {"date": "2022-03-22", "close": 0.259038, "volume": 212876.0}, {"date": "2022-03-23", "close": 0.2540565, "volume": 479882.0}, {"date": "2022-03-24", "close": 0.249075, "volume": 460458.0}, {"date": "2022-03-25", "close": 0.239112, "volume": 759033.0}, {"date": "2022-03-28", "close": 0.29889, "volume": 913165.0}, {"date": "2022-03-29", "close": 0.2939085, "volume": 122042.0}, {"date": "2022-03-30", "close": 0.288927, "volume": 9308.0}, {"date": "2022-03-31", "close": 0.2839455, "volume": 69983.0}, {"date": "2022-04-01", "close": 0.348705, "volume": 1638506.0}, {"date": "2022-04-04", "close": 0.348705, "volume": 1175803.0}, {"date": "2022-04-05", "close": 0.348705, "volume": 349356.0}, {"date": "2022-04-06", "close": 0.3437235, "volume": 673418.0}, {"date": "2022-04-07", "close": 0.338742, "volume": 474682.0}, {"date": "2022-04-08", "close": 0.338742, "volume": 98746.0}, {"date": "2022-04-11", "close": 0.338742, "volume": 283073.0}, {"date": "2022-04-12", "close": 0.318816, "volume": 99624.0}, {"date": "2022-04-13", "close": 0.338742, "volume": 63586.0}, {"date": "2022-04-14", "close": 0.338742, "volume": 15774.0}, {"date": "2022-04-19", "close": 0.3038715, "volume": 50186.0}, {"date": "2022-04-20", "close": 0.318816, "volume": 64979.0}, {"date": "2022-04-21", "close": 0.3138345, "volume": 20815.0}, {"date": "2022-04-22", "close": 0.318816, "volume": 179684.0}, {"date": "2022-04-26", "close": 0.288927, "volume": 126815.0}, {"date": "2022-04-27", "close": 0.278964, "volume": 208120.0}, {"date": "2022-04-28", "close": 0.308853, "volume": 315231.0}, {"date": "2022-04-29", "close": 0.29889, "volume": 635783.0}, {"date": "2022-05-02", "close": 0.29889, "volume": 16452.0}, {"date": "2022-05-03", "close": 0.288927, "volume": 117646.0}, {"date": "2022-05-04", "close": 0.288927, "volume": 589037.0}, {"date": "2022-05-05", "close": 0.269001, "volume": 444034.0}, {"date": "2022-05-06", "close": 0.259038, "volume": 527490.0}, {"date": "2022-05-09", "close": 0.249075, "volume": 721594.0}, {"date": "2022-05-10", "close": 0.259038, "volume": 109475.0}, {"date": "2022-05-11", "close": 0.22, "volume": 112686.0}, {"date": "2022-05-12", "close": 0.2, "volume": 338267.0}, {"date": "2022-05-13", "close": 0.245, "volume": 320514.0}, {"date": "2022-05-16", "close": 0.24, "volume": 290055.0}, {"date": "2022-05-17", "close": 0.24, "volume": 55165.0}, {"date": "2022-05-18", "close": 0.225, "volume": 72778.0}, {"date": "2022-05-19", "close": 0.225, "volume": 151074.0}, {"date": "2022-05-20", "close": 0.23, "volume": 238942.0}, {"date": "2022-05-23", "close": 0.215, "volume": 83674.0}, {"date": "2022-05-24", "close": 0.22, "volume": 684050.0}, {"date": "2022-05-25", "close": 0.22, "volume": 44025.0}, {"date": "2022-05-26", "close": 0.2, "volume": 1214266.0}, {"date": "2022-05-27", "close": 0.21, "volume": 397300.0}, {"date": "2022-05-30", "close": 0.195, "volume": 377726.0}, {"date": "2022-05-31", "close": 0.195, "volume": 301986.0}, {"date": "2022-06-01", "close": 0.2, "volume": 78590.0}, {"date": "2022-06-02", "close": 0.195, "volume": 412793.0}, {"date": "2022-06-03", "close": 0.21, "volume": 439880.0}, {"date": "2022-06-06", "close": 0.22, "volume": 91256.0}, {"date": "2022-06-07", "close": 0.22, "volume": 279806.0}, {"date": "2022-06-08", "close": 0.22, "volume": 449996.0}, {"date": "2022-06-09", "close": 0.215, "volume": 527376.0}, {"date": "2022-06-10", "close": 0.215, "volume": 55419.0}, {"date": "2022-06-14", "close": 0.175, "volume": 402261.0}, {"date": "2022-06-15", "close": 0.185, "volume": 156279.0}, {"date": "2022-06-16", "close": 0.2, "volume": 387494.0}, {"date": "2022-06-17", "close": 0.185, "volume": 149232.0}, {"date": "2022-06-20", "close": 0.185, "volume": 186756.0}, {"date": "2022-06-21", "close": 0.19, "volume": 322873.0}, {"date": "2022-06-22", "close": 0.2, "volume": 210082.0}, {"date": "2022-06-23", "close": 0.175, "volume": 1912310.0}, {"date": "2022-06-24", "close": 0.17, "volume": 118424.0}, {"date": "2022-06-27", "close": 0.17, "volume": 178159.0}, {"date": "2022-06-28", "close": 0.17, "volume": 155458.0}, {"date": "2022-06-29", "close": 0.18, "volume": 73425.0}, {"date": "2022-06-30", "close": 0.18, "volume": 149532.0}, {"date": "2022-07-01", "close": 0.18, "volume": 88032.0}, {"date": "2022-07-04", "close": 0.165, "volume": 330204.0}, {"date": "2022-07-05", "close": 0.17, "volume": 2837.0}, {"date": "2022-07-06", "close": 0.165, "volume": 527832.0}, {"date": "2022-07-07", "close": 0.165, "volume": 45243.0}, {"date": "2022-07-08", "close": 0.185, "volume": 28677.0}, {"date": "2022-07-11", "close": 0.185, "volume": 25578.0}, {"date": "2022-07-12", "close": 0.14, "volume": 424708.0}, {"date": "2022-07-13", "close": 0.15, "volume": 686526.0}, {"date": "2022-07-14", "close": 0.155, "volume": 44529.0}, {"date": "2022-07-15", "close": 0.17, "volume": 262364.0}, {"date": "2022-07-18", "close": 0.18, "volume": 31987.0}, {"date": "2022-07-19", "close": 0.165, "volume": 173701.0}, {"date": "2022-07-20", "close": 0.185, "volume": 536759.0}, {"date": "2022-07-21", "close": 0.18, "volume": 77505.0}, {"date": "2022-07-22", "close": 0.175, "volume": 64207.0}, {"date": "2022-07-25", "close": 0.18, "volume": 33380.0}, {"date": "2022-07-26", "close": 0.19, "volume": 60716.0}, {"date": "2022-07-27", "close": 0.2, "volume": 222004.0}, {"date": "2022-07-28", "close": 0.2, "volume": 29590.0}, {"date": "2022-08-03", "close": 0.185, "volume": 62577.0}, {"date": "2022-08-04", "close": 0.2, "volume": 424242.0}, {"date": "2022-08-05", "close": 0.2, "volume": 167201.0}, {"date": "2022-08-08", "close": 0.235, "volume": 609685.0}, {"date": "2022-08-09", "close": 0.23, "volume": 328939.0}, {"date": "2022-08-10", "close": 0.23, "volume": 130547.0}, {"date": "2022-08-11", "close": 0.24, "volume": 470468.0}, {"date": "2022-08-12", "close": 0.225, "volume": 145939.0}, {"date": "2022-08-15", "close": 0.245, "volume": 272959.0}, {"date": "2022-08-16", "close": 0.24, "volume": 43374.0}, {"date": "2022-08-17", "close": 0.24, "volume": 300087.0}, {"date": "2022-08-18", "close": 0.25, "volume": 719510.0}, {"date": "2022-08-19", "close": 0.25, "volume": 353824.0}, {"date": "2022-08-22", "close": 0.265, "volume": 997447.0}, {"date": "2022-08-23", "close": 0.285, "volume": 665531.0}, {"date": "2022-08-24", "close": 0.28, "volume": 432084.0}, {"date": "2022-08-25", "close": 0.285, "volume": 190944.0}, {"date": "2022-08-26", "close": 0.28, "volume": 305043.0}, {"date": "2022-08-29", "close": 0.275, "volume": 130464.0}, {"date": "2022-08-30", "close": 0.275, "volume": 384229.0}, {"date": "2022-08-31", "close": 0.2775, "volume": 162932.0}, {"date": "2022-09-01", "close": 0.275, "volume": 297933.0}, {"date": "2022-09-02", "close": 0.28, "volume": 93654.0}, {"date": "2022-09-05", "close": 0.28, "volume": 97731.0}, {"date": "2022-09-06", "close": 0.275, "volume": 154331.0}, {"date": "2022-09-07", "close": 0.265, "volume": 331705.0}, {"date": "2022-09-08", "close": 0.265, "volume": 33090.0}, {"date": "2022-09-09", "close": 0.265, "volume": 337560.0}, {"date": "2022-09-12", "close": 0.27, "volume": 224571.0}, {"date": "2022-09-13", "close": 0.27, "volume": 182869.0}, {"date": "2022-09-14", "close": 0.26, "volume": 223148.0}, {"date": "2022-09-15", "close": 0.26, "volume": 275273.0}, {"date": "2022-09-16", "close": 0.245, "volume": 147960.0}, {"date": "2022-09-19", "close": 0.25, "volume": 39027.0}, {"date": "2022-09-20", "close": 0.245, "volume": 51281.0}, {"date": "2022-09-21", "close": 0.22, "volume": 136009.0}, {"date": "2022-09-23", "close": 0.23, "volume": 128779.0}, {"date": "2022-09-26", "close": 0.22, "volume": 90900.0}, {"date": "2022-09-27", "close": 0.21, "volume": 71478.0}, {"date": "2022-09-28", "close": 0.22, "volume": 9217.0}, {"date": "2022-09-29", "close": 0.2, "volume": 354002.0}, {"date": "2022-09-30", "close": 0.205, "volume": 71753.0}, {"date": "2022-10-03", "close": 0.25, "volume": 176868.0}, {"date": "2022-10-04", "close": 0.25, "volume": 342807.0}, {"date": "2022-10-05", "close": 0.255, "volume": 85149.0}, {"date": "2022-10-06", "close": 0.255, "volume": 62421.0}, {"date": "2022-10-07", "close": 0.23, "volume": 387431.0}, {"date": "2022-10-10", "close": 0.26, "volume": 459058.0}, {"date": "2022-10-11", "close": 0.25, "volume": 142950.0}, {"date": "2022-10-12", "close": 0.245, "volume": 65200.0}, {"date": "2022-10-13", "close": 0.24, "volume": 100694.0}, {"date": "2022-10-14", "close": 0.225, "volume": 162587.0}, {"date": "2022-10-17", "close": 0.215, "volume": 241138.0}, {"date": "2022-10-18", "close": 0.23, "volume": 310090.0}, {"date": "2022-10-19", "close": 0.195, "volume": 956982.0}, {"date": "2022-10-20", "close": 0.2, "volume": 114750.0}, {"date": "2022-10-21", "close": 0.21, "volume": 139681.0}, {"date": "2022-10-24", "close": 0.21, "volume": 2355.0}, {"date": "2022-10-25", "close": 0.22, "volume": 63080.0}, {"date": "2022-10-26", "close": 0.215, "volume": 37796.0}, {"date": "2022-10-27", "close": 0.225, "volume": 206754.0}, {"date": "2022-10-28", "close": 0.23, "volume": 20147.0}, {"date": "2022-10-31", "close": 0.22, "volume": 8832.0}, {"date": "2022-11-01", "close": 0.23, "volume": 13521.0}, {"date": "2022-11-02", "close": 0.22, "volume": 3000.0}, {"date": "2022-11-03", "close": 0.21, "volume": 145140.0}, {"date": "2022-11-04", "close": 0.205, "volume": 2460.0}, {"date": "2022-11-07", "close": 0.22, "volume": 109700.0}, {"date": "2022-11-08", "close": 0.21, "volume": 9538.0}, {"date": "2022-11-09", "close": 0.22, "volume": 20607.0}, {"date": "2022-11-10", "close": 0.225, "volume": 4142.0}, {"date": "2022-11-11", "close": 0.215, "volume": 289357.0}, {"date": "2022-11-14", "close": 0.215, "volume": 116650.0}, {"date": "2022-11-16", "close": 0.22, "volume": 428508.0}, {"date": "2022-11-17", "close": 0.23, "volume": 312170.0}, {"date": "2022-11-18", "close": 0.23, "volume": 265274.0}, {"date": "2022-11-21", "close": 0.23, "volume": 44123.0}, {"date": "2022-11-22", "close": 0.23, "volume": 540220.0}, {"date": "2022-11-23", "close": 0.23, "volume": 237252.0}, {"date": "2022-11-24", "close": 0.22, "volume": 79420.0}, {"date": "2022-11-25", "close": 0.225, "volume": 16581.0}, {"date": "2022-11-28", "close": 0.225, "volume": 602907.0}, {"date": "2022-11-29", "close": 0.22, "volume": 234920.0}, {"date": "2022-11-30", "close": 0.22, "volume": 101000.0}, {"date": "2022-12-01", "close": 0.22, "volume": 38387.0}, {"date": "2022-12-02", "close": 0.21, "volume": 191504.0}, {"date": "2022-12-05", "close": 0.21, "volume": 498891.0}, {"date": "2022-12-06", "close": 0.205, "volume": 614263.0}, {"date": "2022-12-07", "close": 0.205, "volume": 21172.0}, {"date": "2022-12-08", "close": 0.2, "volume": 608734.0}, {"date": "2022-12-09", "close": 0.2, "volume": 126199.0}, {"date": "2022-12-12", "close": 0.21, "volume": 475266.0}, {"date": "2022-12-13", "close": 0.21, "volume": 22587.0}, {"date": "2022-12-14", "close": 0.19, "volume": 299218.0}, {"date": "2022-12-15", "close": 0.2, "volume": 88090.0}, {"date": "2022-12-16", "close": 0.19, "volume": 25050.0}, {"date": "2022-12-19", "close": 0.21, "volume": 451136.0}, {"date": "2022-12-20", "close": 0.205, "volume": 431179.0}, {"date": "2022-12-21", "close": 0.2, "volume": 105376.0}, {"date": "2022-12-22", "close": 0.195, "volume": 86376.0}, {"date": "2022-12-23", "close": 0.2, "volume": 130664.0}, {"date": "2022-12-28", "close": 0.205, "volume": 591.0}, {"date": "2022-12-29", "close": 0.195, "volume": 167198.0}, {"date": "2022-12-30", "close": 0.195, "volume": 11365.0}, {"date": "2023-01-03", "close": 0.18, "volume": 326767.0}, {"date": "2023-01-04", "close": 0.205, "volume": 160292.0}, {"date": "2023-01-05", "close": 0.21, "volume": 334004.0}, {"date": "2023-01-06", "close": 0.215, "volume": 50616.0}, {"date": "2023-01-09", "close": 0.22, "volume": 393843.0}, {"date": "2023-01-10", "close": 0.22, "volume": 673198.0}, {"date": "2023-01-11", "close": 0.23, "volume": 494384.0}, {"date": "2023-01-12", "close": 0.24, "volume": 3239998.0}, {"date": "2023-01-13", "close": 0.245, "volume": 1407246.0}, {"date": "2023-01-16", "close": 0.24, "volume": 958478.0}, {"date": "2023-01-17", "close": 0.235, "volume": 448903.0}, {"date": "2023-01-18", "close": 0.235, "volume": 840218.0}, {"date": "2023-01-19", "close": 0.24, "volume": 63233.0}, {"date": "2023-01-20", "close": 0.24, "volume": 404668.0}, {"date": "2023-01-23", "close": 0.235, "volume": 649750.0}, {"date": "2023-01-24", "close": 0.24, "volume": 233190.0}, {"date": "2023-01-25", "close": 0.24, "volume": 423214.0}, {"date": "2023-01-27", "close": 0.24, "volume": 646651.0}, {"date": "2023-01-30", "close": 0.265, "volume": 993028.0}, {"date": "2023-01-31", "close": 0.29, "volume": 661862.0}, {"date": "2023-02-01", "close": 0.285, "volume": 546165.0}, {"date": "2023-02-02", "close": 0.295, "volume": 724461.0}, {"date": "2023-02-03", "close": 0.305, "volume": 844386.0}, {"date": "2023-02-06", "close": 0.255, "volume": 1658878.0}, {"date": "2023-02-07", "close": 0.275, "volume": 256965.0}, {"date": "2023-02-08", "close": 0.265, "volume": 296384.0}, {"date": "2023-02-09", "close": 0.265, "volume": 112097.0}, {"date": "2023-02-10", "close": 0.255, "volume": 405009.0}, {"date": "2023-02-13", "close": 0.23, "volume": 650421.0}, {"date": "2023-02-14", "close": 0.23, "volume": 605642.0}, {"date": "2023-02-15", "close": 0.23, "volume": 277962.0}, {"date": "2023-02-16", "close": 0.245, "volume": 101151.0}, {"date": "2023-02-17", "close": 0.245, "volume": 15869.0}, {"date": "2023-02-20", "close": 0.225, "volume": 667461.0}, {"date": "2023-02-21", "close": 0.245, "volume": 131316.0}, {"date": "2023-02-22", "close": 0.245, "volume": 299085.0}, {"date": "2023-02-23", "close": 0.24, "volume": 243241.0}, {"date": "2023-02-24", "close": 0.23, "volume": 196314.0}, {"date": "2023-02-27", "close": 0.22, "volume": 952369.0}, {"date": "2023-02-28", "close": 0.24, "volume": 250772.0}, {"date": "2023-03-01", "close": 0.23, "volume": 30762.0}, {"date": "2023-03-02", "close": 0.22, "volume": 212255.0}, {"date": "2023-03-03", "close": 0.225, "volume": 99462.0}, {"date": "2023-03-06", "close": 0.2225, "volume": 98209.0}, {"date": "2023-03-07", "close": 0.22, "volume": 114090.0}, {"date": "2023-03-08", "close": 0.21, "volume": 184540.0}, {"date": "2023-03-09", "close": 0.21, "volume": 246526.0}, {"date": "2023-03-10", "close": 0.21, "volume": 189523.0}, {"date": "2023-03-13", "close": 0.2, "volume": 331153.0}, {"date": "2023-03-14", "close": 0.2, "volume": 210344.0}, {"date": "2023-03-15", "close": 0.2, "volume": 388984.0}, {"date": "2023-03-16", "close": 0.185, "volume": 718534.0}, {"date": "2023-03-17", "close": 0.185, "volume": 453691.0}, {"date": "2023-03-20", "close": 0.195, "volume": 95327.0}, {"date": "2023-03-21", "close": 0.2, "volume": 325028.0}, {"date": "2023-03-22", "close": 0.2, "volume": 331288.0}, {"date": "2023-03-23", "close": 0.205, "volume": 261520.0}, {"date": "2023-03-24", "close": 0.195, "volume": 189885.0}, {"date": "2023-03-27", "close": 0.2, "volume": 196564.0}, {"date": "2023-03-28", "close": 0.2, "volume": 753224.0}, {"date": "2023-03-29", "close": 0.2, "volume": 116378.0}, {"date": "2023-03-30", "close": 0.245, "volume": 1195519.0}, {"date": "2023-03-31", "close": 0.25, "volume": 298719.0}, {"date": "2023-04-03", "close": 0.235, "volume": 387520.0}, {"date": "2023-04-04", "close": 0.25, "volume": 74486.0}, {"date": "2023-04-05", "close": 0.25, "volume": 156332.0}, {"date": "2023-04-06", "close": 0.245, "volume": 33260.0}, {"date": "2023-04-11", "close": 0.245, "volume": 52967.0}, {"date": "2023-04-12", "close": 0.24, "volume": 195200.0}, {"date": "2023-04-13", "close": 0.285, "volume": 1627786.0}, {"date": "2023-04-14", "close": 0.305, "volume": 2258223.0}, {"date": "2023-04-17", "close": 0.295, "volume": 898026.0}, {"date": "2023-04-18", "close": 0.28, "volume": 970890.0}, {"date": "2023-04-19", "close": 0.27, "volume": 508388.0}, {"date": "2023-04-20", "close": 0.285, "volume": 428323.0}, {"date": "2023-04-21", "close": 0.29, "volume": 264071.0}, {"date": "2023-04-24", "close": 0.265, "volume": 881463.0}, {"date": "2023-04-26", "close": 0.265, "volume": 255445.0}, {"date": "2023-04-27", "close": 0.255, "volume": 444681.0}, {"date": "2023-04-28", "close": 0.26, "volume": 101237.0}, {"date": "2023-05-01", "close": 0.235, "volume": 1127150.0}, {"date": "2023-05-02", "close": 0.235, "volume": 735667.0}, {"date": "2023-05-03", "close": 0.23, "volume": 233789.0}, {"date": "2023-05-04", "close": 0.23, "volume": 552848.0}, {"date": "2023-05-05", "close": 0.22, "volume": 393119.0}, {"date": "2023-05-08", "close": 0.24, "volume": 423867.0}, {"date": "2023-05-09", "close": 0.23, "volume": 271129.0}, {"date": "2023-05-10", "close": 0.24, "volume": 288404.0}, {"date": "2023-05-11", "close": 0.245, "volume": 212764.0}, {"date": "2023-05-12", "close": 0.25, "volume": 296144.0}, {"date": "2023-05-15", "close": 0.24, "volume": 276680.0}, {"date": "2023-05-16", "close": 0.24, "volume": 466449.0}, {"date": "2023-05-17", "close": 0.24, "volume": 315466.0}, {"date": "2023-05-18", "close": 0.25, "volume": 173538.0}, {"date": "2023-05-19", "close": 0.27, "volume": 1084344.0}, {"date": "2023-05-22", "close": 0.26, "volume": 136715.0}, {"date": "2023-05-23", "close": 0.26, "volume": 354928.0}, {"date": "2023-05-24", "close": 0.24, "volume": 510891.0}, {"date": "2023-05-25", "close": 0.255, "volume": 468580.0}, {"date": "2023-05-26", "close": 0.26, "volume": 424320.0}, {"date": "2023-05-29", "close": 0.26, "volume": 329754.0}, {"date": "2023-05-30", "close": 0.25, "volume": 49208.0}, {"date": "2023-05-31", "close": 0.245, "volume": 64942.0}, {"date": "2023-06-01", "close": 0.24, "volume": 292450.0}, {"date": "2023-06-02", "close": 0.245, "volume": 154045.0}, {"date": "2023-06-05", "close": 0.245, "volume": 150704.0}, {"date": "2023-06-06", "close": 0.24, "volume": 228492.0}, {"date": "2023-06-07", "close": 0.245, "volume": 150066.0}, {"date": "2023-06-08", "close": 0.24, "volume": 188020.0}, {"date": "2023-06-09", "close": 0.24, "volume": 149470.0}, {"date": "2023-06-13", "close": 0.24, "volume": 510643.0}, {"date": "2023-06-14", "close": 0.24, "volume": 146935.0}, {"date": "2023-06-15", "close": 0.235, "volume": 302365.0}, {"date": "2023-06-16", "close": 0.25, "volume": 297886.0}, {"date": "2023-06-19", "close": 0.24, "volume": 81315.0}, {"date": "2023-06-20", "close": 0.23, "volume": 486058.0}, {"date": "2023-06-21", "close": 0.24, "volume": 506206.0}, {"date": "2023-06-22", "close": 0.24, "volume": 296234.0}, {"date": "2023-06-23", "close": 0.24, "volume": 411088.0}, {"date": "2023-06-26", "close": 0.23, "volume": 242556.0}, {"date": "2023-06-27", "close": 0.22, "volume": 473342.0}, {"date": "2023-06-28", "close": 0.21, "volume": 209389.0}, {"date": "2023-06-29", "close": 0.215, "volume": 96149.0}, {"date": "2023-06-30", "close": 0.23, "volume": 679100.0}, {"date": "2023-07-03", "close": 0.255, "volume": 1325689.0}, {"date": "2023-07-04", "close": 0.275, "volume": 1129179.0}, {"date": "2023-07-05", "close": 0.275, "volume": 207845.0}, {"date": "2023-07-06", "close": 0.27, "volume": 145146.0}, {"date": "2023-07-07", "close": 0.27, "volume": 80516.0}, {"date": "2023-07-10", "close": 0.245, "volume": 309788.0}, {"date": "2023-07-11", "close": 0.26, "volume": 631068.0}, {"date": "2023-07-12", "close": 0.26, "volume": 473667.0}, {"date": "2023-07-13", "close": 0.25, "volume": 343135.0}, {"date": "2023-07-14", "close": 0.275, "volume": 717169.0}, {"date": "2023-07-17", "close": 0.275, "volume": 357219.0}, {"date": "2023-07-18", "close": 0.26, "volume": 138641.0}, {"date": "2023-07-19", "close": 0.265, "volume": 295134.0}, {"date": "2023-07-20", "close": 0.27, "volume": 369536.0}, {"date": "2023-07-21", "close": 0.26, "volume": 1289809.0}, {"date": "2023-07-24", "close": 0.28, "volume": 311876.0}, {"date": "2023-07-25", "close": 0.285, "volume": 421570.0}, {"date": "2023-07-26", "close": 0.265, "volume": 247582.0}, {"date": "2023-07-31", "close": 0.22, "volume": 2436400.0}, {"date": "2023-08-01", "close": 0.22, "volume": 793435.0}, {"date": "2023-08-02", "close": 0.22, "volume": 598678.0}, {"date": "2023-08-03", "close": 0.21, "volume": 1344689.0}, {"date": "2023-08-04", "close": 0.2, "volume": 3349690.0}, {"date": "2023-08-07", "close": 0.195, "volume": 705804.0}, {"date": "2023-08-08", "close": 0.195, "volume": 1237675.0}, {"date": "2023-08-09", "close": 0.19, "volume": 1190138.0}, {"date": "2023-08-10", "close": 0.2, "volume": 427343.0}, {"date": "2023-08-11", "close": 0.2, "volume": 245922.0}, {"date": "2023-08-14", "close": 0.2, "volume": 224404.0}, {"date": "2023-08-15", "close": 0.2, "volume": 281344.0}, {"date": "2023-08-16", "close": 0.19, "volume": 836110.0}, {"date": "2023-08-17", "close": 0.195, "volume": 176942.0}, {"date": "2023-08-18", "close": 0.185, "volume": 2054912.0}, {"date": "2023-08-21", "close": 0.18, "volume": 677997.0}, {"date": "2023-08-22", "close": 0.19, "volume": 145741.0}, {"date": "2023-08-23", "close": 0.185, "volume": 129653.0}, {"date": "2023-08-24", "close": 0.18, "volume": 266371.0}, {"date": "2023-08-25", "close": 0.185, "volume": 187573.0}, {"date": "2023-08-28", "close": 0.175, "volume": 589346.0}, {"date": "2023-08-29", "close": 0.18, "volume": 543846.0}, {"date": "2023-08-30", "close": 0.18, "volume": 87900.0}, {"date": "2023-08-31", "close": 0.185, "volume": 404459.0}, {"date": "2023-09-01", "close": 0.175, "volume": 94913.0}, {"date": "2023-09-04", "close": 0.175, "volume": 121225.0}, {"date": "2023-09-05", "close": 0.17, "volume": 268417.0}, {"date": "2023-09-06", "close": 0.165, "volume": 310712.0}, {"date": "2023-09-07", "close": 0.165, "volume": 330733.0}, {"date": "2023-09-08", "close": 0.16, "volume": 600287.0}, {"date": "2023-09-11", "close": 0.15, "volume": 1214349.0}, {"date": "2023-09-12", "close": 0.165, "volume": 1464447.0}, {"date": "2023-09-13", "close": 0.165, "volume": 271091.0}, {"date": "2023-09-14", "close": 0.17, "volume": 288661.0}, {"date": "2023-09-15", "close": 0.165, "volume": 119288.0}, {"date": "2023-09-18", "close": 0.16, "volume": 77557.0}, {"date": "2023-09-19", "close": 0.165, "volume": 317187.0}, {"date": "2023-09-20", "close": 0.16, "volume": 114007.0}, {"date": "2023-09-21", "close": 0.165, "volume": 57918.0}, {"date": "2023-09-22", "close": 0.16, "volume": 403627.0}, {"date": "2023-09-25", "close": 0.165, "volume": 80077.0}, {"date": "2023-09-26", "close": 0.16, "volume": 209412.0}, {"date": "2023-09-27", "close": 0.15, "volume": 826703.0}, {"date": "2023-09-28", "close": 0.15, "volume": 313768.0}, {"date": "2023-09-29", "close": 0.16, "volume": 173018.0}, {"date": "2023-10-02", "close": 0.16, "volume": 144744.0}, {"date": "2023-10-03", "close": 0.155, "volume": 341843.0}, {"date": "2023-10-04", "close": 0.155, "volume": 168308.0}, {"date": "2023-10-05", "close": 0.15, "volume": 239200.0}, {"date": "2023-10-06", "close": 0.145, "volume": 49567.0}, {"date": "2023-10-09", "close": 0.1425, "volume": 72587.0}, {"date": "2023-10-10", "close": 0.145, "volume": 1125595.0}, {"date": "2023-10-11", "close": 0.135, "volume": 416319.0}, {"date": "2023-10-12", "close": 0.14, "volume": 29139.0}, {"date": "2023-10-13", "close": 0.135, "volume": 431464.0}, {"date": "2023-10-16", "close": 0.13, "volume": 162451.0}, {"date": "2023-10-17", "close": 0.135, "volume": 189259.0}, {"date": "2023-10-18", "close": 0.135, "volume": 167654.0}, {"date": "2023-10-19", "close": 0.13, "volume": 174659.0}, {"date": "2023-10-20", "close": 0.14, "volume": 449220.0}, {"date": "2023-10-23", "close": 0.13, "volume": 526946.0}, {"date": "2023-10-24", "close": 0.16, "volume": 892168.0}, {"date": "2023-10-25", "close": 0.16, "volume": 410245.0}, {"date": "2023-10-26", "close": 0.16, "volume": 41363.0}, {"date": "2023-10-27", "close": 0.15, "volume": 318772.0}, {"date": "2023-10-30", "close": 0.15, "volume": 157538.0}, {"date": "2023-10-31", "close": 0.145, "volume": 62971.0}, {"date": "2023-11-01", "close": 0.145, "volume": 17736.0}, {"date": "2023-11-02", "close": 0.13, "volume": 177623.0}, {"date": "2023-11-03", "close": 0.15, "volume": 182354.0}, {"date": "2023-11-06", "close": 0.15, "volume": 330430.0}, {"date": "2023-11-07", "close": 0.16, "volume": 188848.0}, {"date": "2023-11-08", "close": 0.15, "volume": 128154.0}, {"date": "2023-11-09", "close": 0.155, "volume": 105903.0}, {"date": "2023-11-10", "close": 0.155, "volume": 156895.0}, {"date": "2023-11-13", "close": 0.16, "volume": 252989.0}, {"date": "2023-11-14", "close": 0.155, "volume": 444701.0}, {"date": "2023-11-15", "close": 0.165, "volume": 260989.0}, {"date": "2023-11-16", "close": 0.155, "volume": 507424.0}, {"date": "2023-11-17", "close": 0.17, "volume": 622436.0}, {"date": "2023-11-20", "close": 0.18, "volume": 559333.0}, {"date": "2023-11-21", "close": 0.19, "volume": 1400443.0}, {"date": "2023-11-22", "close": 0.185, "volume": 1077791.0}, {"date": "2023-11-23", "close": 0.19, "volume": 812649.0}, {"date": "2023-11-24", "close": 0.19, "volume": 307163.0}, {"date": "2023-11-27", "close": 0.19, "volume": 519379.0}, {"date": "2023-11-28", "close": 0.195, "volume": 481998.0}, {"date": "2023-11-29", "close": 0.195, "volume": 378807.0}, {"date": "2023-11-30", "close": 0.21, "volume": 915673.0}, {"date": "2023-12-01", "close": 0.205, "volume": 465644.0}, {"date": "2023-12-04", "close": 0.22, "volume": 316344.0}, {"date": "2023-12-05", "close": 0.22, "volume": 293806.0}, {"date": "2023-12-06", "close": 0.21, "volume": 315055.0}, {"date": "2023-12-07", "close": 0.195, "volume": 519307.0}, {"date": "2023-12-08", "close": 0.165, "volume": 773603.0}, {"date": "2023-12-11", "close": 0.19, "volume": 500336.0}, {"date": "2023-12-12", "close": 0.2, "volume": 118419.0}, {"date": "2023-12-13", "close": 0.185, "volume": 406940.0}, {"date": "2023-12-14", "close": 0.18, "volume": 731003.0}, {"date": "2023-12-15", "close": 0.195, "volume": 381602.0}, {"date": "2023-12-18", "close": 0.19, "volume": 343989.0}, {"date": "2023-12-19", "close": 0.19, "volume": 350806.0}, {"date": "2023-12-20", "close": 0.18, "volume": 124925.0}, {"date": "2023-12-21", "close": 0.175, "volume": 95965.0}, {"date": "2023-12-22", "close": 0.185, "volume": 36657.0}, {"date": "2023-12-27", "close": 0.175, "volume": 313282.0}, {"date": "2023-12-28", "close": 0.18, "volume": 69303.0}, {"date": "2023-12-29", "close": 0.185, "volume": 52815.0}, {"date": "2024-01-02", "close": 0.18, "volume": 129642.0}, {"date": "2024-01-03", "close": 0.18, "volume": 231140.0}, {"date": "2024-01-04", "close": 0.165, "volume": 381778.0}, {"date": "2024-01-05", "close": 0.1725, "volume": 228100.0}, {"date": "2024-01-08", "close": 0.17, "volume": 27295.0}, {"date": "2024-01-09", "close": 0.185, "volume": 359295.0}, {"date": "2024-01-10", "close": 0.17, "volume": 217894.0}, {"date": "2024-01-11", "close": 0.18, "volume": 80627.0}, {"date": "2024-01-12", "close": 0.18, "volume": 127498.0}, {"date": "2024-01-15", "close": 0.175, "volume": 344098.0}, {"date": "2024-01-16", "close": 0.175, "volume": 45682.0}, {"date": "2024-01-17", "close": 0.175, "volume": 218773.0}, {"date": "2024-01-18", "close": 0.175, "volume": 121228.0}, {"date": "2024-01-19", "close": 0.18, "volume": 99197.0}, {"date": "2024-01-22", "close": 0.175, "volume": 347258.0}, {"date": "2024-01-23", "close": 0.17, "volume": 527809.0}, {"date": "2024-01-24", "close": 0.17, "volume": 131376.0}, {"date": "2024-01-25", "close": 0.175, "volume": 111098.0}, {"date": "2024-01-29", "close": 0.17, "volume": 401281.0}, {"date": "2024-01-30", "close": 0.175, "volume": 472122.0}, {"date": "2024-01-31", "close": 0.165, "volume": 434970.0}, {"date": "2024-02-01", "close": 0.16, "volume": 76750.0}, {"date": "2024-02-02", "close": 0.16, "volume": 88169.0}, {"date": "2024-02-05", "close": 0.155, "volume": 231311.0}, {"date": "2024-02-06", "close": 0.155, "volume": 99183.0}, {"date": "2024-02-07", "close": 0.155, "volume": 91458.0}, {"date": "2024-02-08", "close": 0.15, "volume": 951527.0}, {"date": "2024-02-09", "close": 0.15, "volume": 157819.0}, {"date": "2024-02-12", "close": 0.145, "volume": 189678.0}, {"date": "2024-02-13", "close": 0.145, "volume": 32071.0}, {"date": "2024-02-14", "close": 0.155, "volume": 128202.0}, {"date": "2024-02-15", "close": 0.14, "volume": 317899.0}, {"date": "2024-02-16", "close": 0.15, "volume": 126514.0}, {"date": "2024-02-19", "close": 0.155, "volume": 329854.0}, {"date": "2024-02-20", "close": 0.16, "volume": 425675.0}, {"date": "2024-02-21", "close": 0.155, "volume": 240034.0}, {"date": "2024-02-22", "close": 0.16, "volume": 25000.0}, {"date": "2024-02-23", "close": 0.15, "volume": 45512.0}, {"date": "2024-02-26", "close": 0.165, "volume": 927973.0}, {"date": "2024-02-27", "close": 0.16, "volume": 337328.0}, {"date": "2024-02-28", "close": 0.155, "volume": 140924.0}, {"date": "2024-02-29", "close": 0.165, "volume": 139181.0}, {"date": "2024-03-01", "close": 0.155, "volume": 194724.0}, {"date": "2024-03-04", "close": 0.15, "volume": 289149.0}, {"date": "2024-03-05", "close": 0.15, "volume": 168828.0}, {"date": "2024-03-06", "close": 0.15, "volume": 168257.0}, {"date": "2024-03-07", "close": 0.15, "volume": 140517.0}, {"date": "2024-03-08", "close": 0.155, "volume": 380646.0}, {"date": "2024-03-11", "close": 0.145, "volume": 586685.0}, {"date": "2024-03-12", "close": 0.145, "volume": 449471.0}, {"date": "2024-03-13", "close": 0.15, "volume": 347953.0}, {"date": "2024-03-14", "close": 0.19, "volume": 2269133.0}, {"date": "2024-03-15", "close": 0.2, "volume": 435921.0}, {"date": "2024-03-18", "close": 0.195, "volume": 404567.0}, {"date": "2024-03-19", "close": 0.2, "volume": 358281.0}, {"date": "2024-03-20", "close": 0.195, "volume": 212550.0}, {"date": "2024-03-21", "close": 0.195, "volume": 537112.0}, {"date": "2024-03-22", "close": 0.2, "volume": 307021.0}, {"date": "2024-03-25", "close": 0.2, "volume": 235235.0}, {"date": "2024-03-26", "close": 0.19, "volume": 1226541.0}, {"date": "2024-03-27", "close": 0.19, "volume": 204728.0}, {"date": "2024-03-28", "close": 0.19, "volume": 187745.0}, {"date": "2024-04-02", "close": 0.185, "volume": 319245.0}, {"date": "2024-04-03", "close": 0.185, "volume": 892337.0}, {"date": "2024-04-04", "close": 0.215, "volume": 1977185.0}, {"date": "2024-04-05", "close": 0.21, "volume": 454787.0}, {"date": "2024-04-08", "close": 0.21, "volume": 778707.0}, {"date": "2024-04-09", "close": 0.21, "volume": 801052.0}, {"date": "2024-04-10", "close": 0.235, "volume": 813527.0}, {"date": "2024-04-11", "close": 0.235, "volume": 740304.0}, {"date": "2024-04-12", "close": 0.24, "volume": 601663.0}, {"date": "2024-04-15", "close": 0.22, "volume": 1375980.0}, {"date": "2024-04-16", "close": 0.21, "volume": 949109.0}, {"date": "2024-04-17", "close": 0.205, "volume": 296539.0}, {"date": "2024-04-18", "close": 0.215, "volume": 140489.0}, {"date": "2024-04-19", "close": 0.215, "volume": 355679.0}, {"date": "2024-04-22", "close": 0.22, "volume": 646954.0}, {"date": "2024-04-23", "close": 0.22, "volume": 709296.0}, {"date": "2024-04-24", "close": 0.225, "volume": 70952.0}, {"date": "2024-04-26", "close": 0.23, "volume": 704299.0}, {"date": "2024-04-29", "close": 0.24, "volume": 1407535.0}, {"date": "2024-04-30", "close": 0.245, "volume": 1142652.0}, {"date": "2024-05-01", "close": 0.245, "volume": 1667647.0}, {"date": "2024-05-02", "close": 0.27, "volume": 1828230.0}, {"date": "2024-05-03", "close": 0.255, "volume": 528374.0}, {"date": "2024-05-06", "close": 0.26, "volume": 257471.0}, {"date": "2024-05-07", "close": 0.26, "volume": 249876.0}, {"date": "2024-05-08", "close": 0.26, "volume": 168640.0}, {"date": "2024-05-09", "close": 0.24, "volume": 900740.0}, {"date": "2024-05-10", "close": 0.26, "volume": 987779.0}, {"date": "2024-05-13", "close": 0.25, "volume": 241627.0}, {"date": "2024-05-14", "close": 0.25, "volume": 267288.0}, {"date": "2024-05-15", "close": 0.245, "volume": 361475.0}, {"date": "2024-05-16", "close": 0.255, "volume": 777552.0}, {"date": "2024-05-17", "close": 0.255, "volume": 174181.0}, {"date": "2024-05-20", "close": 0.26, "volume": 1194064.0}, {"date": "2024-05-21", "close": 0.25, "volume": 899167.0}, {"date": "2024-05-22", "close": 0.225, "volume": 853605.0}, {"date": "2024-05-23", "close": 0.225, "volume": 333718.0}, {"date": "2024-05-24", "close": 0.22, "volume": 290056.0}, {"date": "2024-05-27", "close": 0.235, "volume": 362769.0}, {"date": "2024-05-28", "close": 0.24, "volume": 162694.0}, {"date": "2024-05-29", "close": 0.245, "volume": 572335.0}, {"date": "2024-05-30", "close": 0.25, "volume": 473198.0}, {"date": "2024-05-31", "close": 0.245, "volume": 213219.0}, {"date": "2024-06-03", "close": 0.24, "volume": 67336.0}, {"date": "2024-06-04", "close": 0.235, "volume": 81284.0}, {"date": "2024-06-05", "close": 0.225, "volume": 457278.0}, {"date": "2024-06-06", "close": 0.225, "volume": 248747.0}, {"date": "2024-06-07", "close": 0.23, "volume": 240709.0}, {"date": "2024-06-11", "close": 0.225, "volume": 284331.0}, {"date": "2024-06-12", "close": 0.21, "volume": 684744.0}, {"date": "2024-06-13", "close": 0.21, "volume": 442415.0}, {"date": "2024-06-14", "close": 0.205, "volume": 175762.0}, {"date": "2024-06-17", "close": 0.21, "volume": 396559.0}, {"date": "2024-06-18", "close": 0.21, "volume": 156265.0}, {"date": "2024-06-19", "close": 0.215, "volume": 220516.0}, {"date": "2024-06-20", "close": 0.205, "volume": 438891.0}, {"date": "2024-06-21", "close": 0.2, "volume": 599205.0}, {"date": "2024-06-24", "close": 0.185, "volume": 654826.0}, {"date": "2024-06-25", "close": 0.195, "volume": 742315.0}, {"date": "2024-06-26", "close": 0.2, "volume": 735935.0}, {"date": "2024-06-27", "close": 0.19, "volume": 132400.0}, {"date": "2024-06-28", "close": 0.185, "volume": 1243096.0}, {"date": "2024-07-01", "close": 0.185, "volume": 451468.0}, {"date": "2024-07-02", "close": 0.18, "volume": 509247.0}, {"date": "2024-07-03", "close": 0.18, "volume": 49585.0}, {"date": "2024-07-04", "close": 0.175, "volume": 440525.0}, {"date": "2024-07-05", "close": 0.19, "volume": 546051.0}, {"date": "2024-07-08", "close": 0.18, "volume": 541631.0}, {"date": "2024-07-09", "close": 0.18, "volume": 293776.0}, {"date": "2024-07-10", "close": 0.185, "volume": 1068817.0}, {"date": "2024-07-11", "close": 0.19, "volume": 522826.0}, {"date": "2024-07-12", "close": 0.18, "volume": 221883.0}, {"date": "2024-07-15", "close": 0.185, "volume": 16346.0}, {"date": "2024-07-16", "close": 0.195, "volume": 97532.0}, {"date": "2024-07-17", "close": 0.195, "volume": 192652.0}, {"date": "2024-07-18", "close": 0.19, "volume": 291041.0}, {"date": "2024-07-19", "close": 0.185, "volume": 292522.0}, {"date": "2024-07-22", "close": 0.17, "volume": 662521.0}, {"date": "2024-07-23", "close": 0.17, "volume": 199627.0}, {"date": "2024-07-24", "close": 0.165, "volume": 102677.0}, {"date": "2024-07-25", "close": 0.17, "volume": 98200.0}, {"date": "2024-07-26", "close": 0.17, "volume": 132649.0}, {"date": "2024-07-29", "close": 0.16, "volume": 500351.0}, {"date": "2024-07-30", "close": 0.155, "volume": 580402.0}, {"date": "2024-07-31", "close": 0.165, "volume": 569874.0}, {"date": "2024-08-01", "close": 0.16, "volume": 41823.0}, {"date": "2024-08-02", "close": 0.16, "volume": 254135.0}, {"date": "2024-08-05", "close": 0.15, "volume": 251401.0}, {"date": "2024-08-06", "close": 0.155, "volume": 335587.0}, {"date": "2024-08-07", "close": 0.155, "volume": 568797.0}, {"date": "2024-08-08", "close": 0.15, "volume": 347761.0}, {"date": "2024-08-09", "close": 0.155, "volume": 244224.0}, {"date": "2024-08-12", "close": 0.155, "volume": 30924.0}, {"date": "2024-08-13", "close": 0.1525, "volume": 243597.0}, {"date": "2024-08-14", "close": 0.15, "volume": 85199.0}, {"date": "2024-08-15", "close": 0.15, "volume": 105328.0}, {"date": "2024-08-16", "close": 0.155, "volume": 133948.0}, {"date": "2024-08-19", "close": 0.155, "volume": 212556.0}, {"date": "2024-08-20", "close": 0.145, "volume": 426516.0}, {"date": "2024-08-21", "close": 0.15, "volume": 352522.0}, {"date": "2024-08-22", "close": 0.15, "volume": 65464.0}, {"date": "2024-08-23", "close": 0.155, "volume": 265615.0}, {"date": "2024-08-26", "close": 0.155, "volume": 203740.0}, {"date": "2024-08-27", "close": 0.16, "volume": 7500.0}, {"date": "2024-08-28", "close": 0.16, "volume": 84827.0}, {"date": "2024-08-29", "close": 0.155, "volume": 456551.0}, {"date": "2024-08-30", "close": 0.165, "volume": 417920.0}, {"date": "2024-09-02", "close": 0.165, "volume": 60988.0}, {"date": "2024-09-03", "close": 0.155, "volume": 131097.0}, {"date": "2024-09-04", "close": 0.155, "volume": 151573.0}, {"date": "2024-09-05", "close": 0.14, "volume": 418311.0}, {"date": "2024-09-06", "close": 0.145, "volume": 261731.0}, {"date": "2024-09-09", "close": 0.16, "volume": 165184.0}, {"date": "2024-09-10", "close": 0.16, "volume": 201732.0}, {"date": "2024-09-11", "close": 0.155, "volume": 59953.0}, {"date": "2024-09-12", "close": 0.16, "volume": 260822.0}, {"date": "2024-09-13", "close": 0.155, "volume": 120943.0}, {"date": "2024-09-16", "close": 0.16, "volume": 85583.0}, {"date": "2024-09-17", "close": 0.15, "volume": 176525.0}, {"date": "2024-09-18", "close": 0.145, "volume": 103045.0}, {"date": "2024-09-19", "close": 0.145, "volume": 152143.0}, {"date": "2024-09-20", "close": 0.15, "volume": 157734.0}, {"date": "2024-09-23", "close": 0.15, "volume": 140281.0}, {"date": "2024-09-24", "close": 0.15, "volume": 170183.0}, {"date": "2024-09-25", "close": 0.16, "volume": 240196.0}, {"date": "2024-09-26", "close": 0.17, "volume": 265820.0}, {"date": "2024-09-27", "close": 0.18, "volume": 922251.0}, {"date": "2024-09-30", "close": 0.18, "volume": 261206.0}, {"date": "2024-10-01", "close": 0.18, "volume": 244139.0}, {"date": "2024-10-02", "close": 0.18, "volume": 133041.0}, {"date": "2024-10-03", "close": 0.165, "volume": 362912.0}, {"date": "2024-10-04", "close": 0.175, "volume": 231318.0}, {"date": "2024-10-07", "close": 0.17, "volume": 80414.0}, {"date": "2024-10-08", "close": 0.1675, "volume": 613035.0}, {"date": "2024-10-09", "close": 0.165, "volume": 193257.0}, {"date": "2024-10-10", "close": 0.16, "volume": 41396.0}, {"date": "2024-10-11", "close": 0.165, "volume": 73633.0}, {"date": "2024-10-14", "close": 0.185, "volume": 265643.0}, {"date": "2024-10-15", "close": 0.185, "volume": 94051.0}, {"date": "2024-10-18", "close": 0.175, "volume": 1057831.0}, {"date": "2024-10-21", "close": 0.16, "volume": 719725.0}, {"date": "2024-10-22", "close": 0.16, "volume": 318587.0}, {"date": "2024-10-23", "close": 0.155, "volume": 414901.0}, {"date": "2024-10-24", "close": 0.15, "volume": 525519.0}, {"date": "2024-10-25", "close": 0.155, "volume": 703882.0}, {"date": "2024-10-28", "close": 0.15, "volume": 664385.0}, {"date": "2024-10-29", "close": 0.145, "volume": 229854.0}, {"date": "2024-10-30", "close": 0.155, "volume": 486751.0}, {"date": "2024-10-31", "close": 0.16, "volume": 535487.0}, {"date": "2024-11-01", "close": 0.16, "volume": 458163.0}, {"date": "2024-11-04", "close": 0.16, "volume": 168966.0}, {"date": "2024-11-05", "close": 0.165, "volume": 430396.0}, {"date": "2024-11-06", "close": 0.17, "volume": 225476.0}, {"date": "2024-11-07", "close": 0.16, "volume": 843785.0}, {"date": "2024-11-08", "close": 0.165, "volume": 171816.0}, {"date": "2024-11-11", "close": 0.165, "volume": 304862.0}, {"date": "2024-11-12", "close": 0.17, "volume": 987576.0}, {"date": "2024-11-13", "close": 0.175, "volume": 681412.0}, {"date": "2024-11-14", "close": 0.17, "volume": 709453.0}, {"date": "2024-11-15", "close": 0.17, "volume": 646847.0}, {"date": "2024-11-18", "close": 0.175, "volume": 1067543.0}, {"date": "2024-11-19", "close": 0.175, "volume": 339071.0}, {"date": "2024-11-20", "close": 0.18, "volume": 832166.0}, {"date": "2024-11-21", "close": 0.18, "volume": 307857.0}, {"date": "2024-11-22", "close": 0.175, "volume": 94397.0}, {"date": "2024-11-25", "close": 0.18, "volume": 476079.0}, {"date": "2024-11-26", "close": 0.185, "volume": 520684.0}, {"date": "2024-11-27", "close": 0.185, "volume": 496903.0}, {"date": "2024-11-28", "close": 0.185, "volume": 219566.0}, {"date": "2024-11-29", "close": 0.19, "volume": 361057.0}, {"date": "2024-12-02", "close": 0.19, "volume": 177590.0}, {"date": "2024-12-03", "close": 0.19, "volume": 151627.0}, {"date": "2024-12-04", "close": 0.19, "volume": 170323.0}, {"date": "2024-12-05", "close": 0.19, "volume": 347329.0}, {"date": "2024-12-06", "close": 0.195, "volume": 243728.0}, {"date": "2024-12-09", "close": 0.195, "volume": 574431.0}, {"date": "2024-12-10", "close": 0.205, "volume": 595221.0}, {"date": "2024-12-11", "close": 0.21, "volume": 305850.0}, {"date": "2024-12-12", "close": 0.2, "volume": 167821.0}, {"date": "2024-12-13", "close": 0.2, "volume": 299768.0}, {"date": "2024-12-16", "close": 0.195, "volume": 519939.0}, {"date": "2024-12-17", "close": 0.19, "volume": 756038.0}, {"date": "2024-12-18", "close": 0.185, "volume": 349634.0}, {"date": "2024-12-19", "close": 0.185, "volume": 583186.0}, {"date": "2024-12-20", "close": 0.19, "volume": 457502.0}, {"date": "2024-12-23", "close": 0.19, "volume": 76034.0}, {"date": "2024-12-24", "close": 0.1875, "volume": 23005.0}, {"date": "2024-12-27", "close": 0.185, "volume": 26304.0}, {"date": "2024-12-30", "close": 0.185, "volume": 10628.0}, {"date": "2024-12-31", "close": 0.19, "volume": 29766.0}, {"date": "2025-01-02", "close": 0.185, "volume": 142197.0}, {"date": "2025-01-03", "close": 0.175, "volume": 181674.0}, {"date": "2025-01-06", "close": 0.185, "volume": 182242.0}, {"date": "2025-01-07", "close": 0.19, "volume": 32262.0}, {"date": "2025-01-08", "close": 0.18, "volume": 261106.0}, {"date": "2025-01-09", "close": 0.185, "volume": 6022.0}, {"date": "2025-01-10", "close": 0.195, "volume": 975755.0}, {"date": "2025-01-13", "close": 0.195, "volume": 820777.0}, {"date": "2025-01-14", "close": 0.19, "volume": 1522664.0}, {"date": "2025-01-15", "close": 0.2, "volume": 118697.0}, {"date": "2025-01-16", "close": 0.205, "volume": 612781.0}, {"date": "2025-01-17", "close": 0.205, "volume": 220494.0}, {"date": "2025-01-20", "close": 0.205, "volume": 95189.0}, {"date": "2025-01-21", "close": 0.205, "volume": 91242.0}, {"date": "2025-01-22", "close": 0.195, "volume": 254135.0}, {"date": "2025-01-23", "close": 0.2, "volume": 179345.0}, {"date": "2025-01-24", "close": 0.21, "volume": 250247.0}, {"date": "2025-01-28", "close": 0.195, "volume": 298875.0}, {"date": "2025-01-29", "close": 0.2, "volume": 11713.0}, {"date": "2025-01-30", "close": 0.2, "volume": 406676.0}, {"date": "2025-01-31", "close": 0.2, "volume": 20117.0}, {"date": "2025-02-03", "close": 0.195, "volume": 383315.0}, {"date": "2025-02-04", "close": 0.2, "volume": 123354.0}, {"date": "2025-02-05", "close": 0.2, "volume": 375641.0}, {"date": "2025-02-06", "close": 0.195, "volume": 191913.0}, {"date": "2025-02-07", "close": 0.205, "volume": 340475.0}, {"date": "2025-02-10", "close": 0.21, "volume": 1091278.0}, {"date": "2025-02-11", "close": 0.205, "volume": 308271.0}, {"date": "2025-02-12", "close": 0.205, "volume": 200089.0}, {"date": "2025-02-13", "close": 0.21, "volume": 16841.0}, {"date": "2025-02-14", "close": 0.21, "volume": 17398.0}, {"date": "2025-02-17", "close": 0.205, "volume": 414551.0}, {"date": "2025-02-18", "close": 0.195, "volume": 252608.0}, {"date": "2025-02-19", "close": 0.2, "volume": 643997.0}, {"date": "2025-02-20", "close": 0.2, "volume": 318511.0}, {"date": "2025-02-21", "close": 0.2, "volume": 40848.0}, {"date": "2025-02-24", "close": 0.19, "volume": 660951.0}, {"date": "2025-02-25", "close": 0.185, "volume": 157259.0}, {"date": "2025-02-26", "close": 0.18, "volume": 209519.0}, {"date": "2025-02-27", "close": 0.18, "volume": 340820.0}, {"date": "2025-02-28", "close": 0.1825, "volume": 148308.0}, {"date": "2025-03-03", "close": 0.18, "volume": 427759.0}, {"date": "2025-03-04", "close": 0.17, "volume": 217501.0}, {"date": "2025-03-05", "close": 0.165, "volume": 387770.0}, {"date": "2025-03-06", "close": 0.1725, "volume": 320447.0}, {"date": "2025-03-07", "close": 0.17, "volume": 40495.0}, {"date": "2025-03-10", "close": 0.17, "volume": 114067.0}, {"date": "2025-03-11", "close": 0.16, "volume": 239322.0}, {"date": "2025-03-12", "close": 0.17, "volume": 678693.0}, {"date": "2025-03-13", "close": 0.17, "volume": 219544.0}, {"date": "2025-03-14", "close": 0.17, "volume": 92174.0}, {"date": "2025-03-17", "close": 0.165, "volume": 126338.0}, {"date": "2025-03-18", "close": 0.165, "volume": 257304.0}, {"date": "2025-03-19", "close": 0.17, "volume": 79157.0}, {"date": "2025-03-20", "close": 0.175, "volume": 263240.0}, {"date": "2025-03-21", "close": 0.175, "volume": 134359.0}, {"date": "2025-03-24", "close": 0.175, "volume": 116582.0}, {"date": "2025-03-25", "close": 0.175, "volume": 116324.0}, {"date": "2025-03-26", "close": 0.175, "volume": 325917.0}, {"date": "2025-03-27", "close": 0.185, "volume": 181844.0}, {"date": "2025-03-28", "close": 0.165, "volume": 549929.0}, {"date": "2025-03-31", "close": 0.16, "volume": 666126.0}, {"date": "2025-04-01", "close": 0.155, "volume": 334834.0}, {"date": "2025-04-02", "close": 0.16, "volume": 285711.0}, {"date": "2025-04-03", "close": 0.155, "volume": 16899.0}, {"date": "2025-04-04", "close": 0.15, "volume": 170881.0}, {"date": "2025-04-07", "close": 0.135, "volume": 708072.0}, {"date": "2025-04-08", "close": 0.135, "volume": 346334.0}, {"date": "2025-04-09", "close": 0.135, "volume": 71874.0}, {"date": "2025-04-10", "close": 0.15, "volume": 110078.0}, {"date": "2025-04-11", "close": 0.15, "volume": 44908.0}, {"date": "2025-04-14", "close": 0.145, "volume": 272173.0}, {"date": "2025-04-15", "close": 0.145, "volume": 3448.0}, {"date": "2025-04-16", "close": 0.135, "volume": 177002.0}, {"date": "2025-04-17", "close": 0.135, "volume": 99135.0}, {"date": "2025-04-22", "close": 0.135, "volume": 458484.0}, {"date": "2025-04-23", "close": 0.15, "volume": 561933.0}, {"date": "2025-04-24", "close": 0.155, "volume": 589206.0}, {"date": "2025-04-28", "close": 0.15, "volume": 326510.0}, {"date": "2025-04-29", "close": 0.155, "volume": 305518.0}, {"date": "2025-04-30", "close": 0.17, "volume": 231283.0}, {"date": "2025-05-01", "close": 0.16, "volume": 12373.0}, {"date": "2025-05-02", "close": 0.16, "volume": 126420.0}, {"date": "2025-05-05", "close": 0.16, "volume": 259658.0}, {"date": "2025-05-06", "close": 0.175, "volume": 214196.0}, {"date": "2025-05-07", "close": 0.17, "volume": 222028.0}, {"date": "2025-05-08", "close": 0.165, "volume": 105588.0}, {"date": "2025-05-09", "close": 0.16, "volume": 443823.0}, {"date": "2025-05-12", "close": 0.16, "volume": 282603.0}, {"date": "2025-05-13", "close": 0.18, "volume": 547542.0}, {"date": "2025-05-14", "close": 0.175, "volume": 710859.0}, {"date": "2025-05-15", "close": 0.18, "volume": 51793.0}, {"date": "2025-05-16", "close": 0.18, "volume": 291903.0}, {"date": "2025-05-19", "close": 0.165, "volume": 212646.0}, {"date": "2025-05-20", "close": 0.16, "volume": 621005.0}, {"date": "2025-05-21", "close": 0.1625, "volume": 11.0}, {"date": "2025-05-22", "close": 0.1675, "volume": 372368.0}, {"date": "2025-05-23", "close": 0.175, "volume": 341586.0}, {"date": "2025-05-26", "close": 0.18, "volume": 409093.0}, {"date": "2025-05-27", "close": 0.185, "volume": 466021.0}, {"date": "2025-05-28", "close": 0.185, "volume": 78448.0}, {"date": "2025-05-29", "close": 0.175, "volume": 121233.0}, {"date": "2025-05-30", "close": 0.185, "volume": 15034.0}, {"date": "2025-06-02", "close": 0.17, "volume": 139392.0}, {"date": "2025-06-03", "close": 0.18, "volume": 444952.0}, {"date": "2025-06-05", "close": 0.17, "volume": 328936.0}, {"date": "2025-06-06", "close": 0.165, "volume": 20713.0}, {"date": "2025-06-10", "close": 0.1725, "volume": 427905.0}, {"date": "2025-06-11", "close": 0.165, "volume": 1368696.0}, {"date": "2025-06-12", "close": 0.175, "volume": 146232.0}, {"date": "2025-06-13", "close": 0.17, "volume": 208928.0}, {"date": "2025-06-16", "close": 0.165, "volume": 1128377.0}, {"date": "2025-06-17", "close": 0.17, "volume": 169333.0}, {"date": "2025-06-18", "close": 0.17, "volume": 205746.0}, {"date": "2025-06-19", "close": 0.16, "volume": 153453.0}, {"date": "2025-06-20", "close": 0.155, "volume": 750110.0}, {"date": "2025-06-23", "close": 0.16, "volume": 292375.0}, {"date": "2025-06-24", "close": 0.155, "volume": 97837.0}, {"date": "2025-06-25", "close": 0.155, "volume": 326067.0}, {"date": "2025-06-26", "close": 0.145, "volume": 797111.0}, {"date": "2025-06-27", "close": 0.16, "volume": 325502.0}, {"date": "2025-06-30", "close": 0.165, "volume": 205961.0}, {"date": "2025-07-01", "close": 0.165, "volume": 55387.0}, {"date": "2025-07-02", "close": 0.15, "volume": 772573.0}, {"date": "2025-07-03", "close": 0.16, "volume": 214788.0}, {"date": "2025-07-04", "close": 0.155, "volume": 418571.0}, {"date": "2025-07-07", "close": 0.155, "volume": 88730.0}, {"date": "2025-07-08", "close": 0.155, "volume": 48190.0}, {"date": "2025-07-09", "close": 0.16, "volume": 155979.0}, {"date": "2025-07-10", "close": 0.165, "volume": 656814.0}, {"date": "2025-07-11", "close": 0.165, "volume": 271996.0}, {"date": "2025-07-14", "close": 0.16, "volume": 145866.0}, {"date": "2025-07-15", "close": 0.16, "volume": 603320.0}, {"date": "2025-07-16", "close": 0.16, "volume": 661848.0}, {"date": "2025-07-17", "close": 0.155, "volume": 131093.0}, {"date": "2025-07-18", "close": 0.165, "volume": 93417.0}, {"date": "2025-07-21", "close": 0.155, "volume": 568392.0}, {"date": "2025-07-22", "close": 0.155, "volume": 89485.0}, {"date": "2025-07-23", "close": 0.155, "volume": 608903.0}, {"date": "2025-07-24", "close": 0.155, "volume": 356306.0}, {"date": "2025-07-25", "close": 0.155, "volume": 86073.0}, {"date": "2025-07-28", "close": 0.15, "volume": 313137.0}, {"date": "2025-07-29", "close": 0.155, "volume": 402397.0}, {"date": "2025-07-30", "close": 0.15, "volume": 137605.0}, {"date": "2025-07-31", "close": 0.15, "volume": 702753.0}, {"date": "2025-08-01", "close": 0.155, "volume": 360763.0}, {"date": "2025-08-04", "close": 0.145, "volume": 174814.0}, {"date": "2025-08-05", "close": 0.15, "volume": 91683.0}, {"date": "2025-08-06", "close": 0.16, "volume": 236565.0}, {"date": "2025-08-07", "close": 0.16, "volume": 66042.0}, {"date": "2025-08-08", "close": 0.16, "volume": 108668.0}, {"date": "2025-08-11", "close": 0.155, "volume": 215529.0}, {"date": "2025-08-12", "close": 0.1575, "volume": 177704.0}, {"date": "2025-08-13", "close": 0.155, "volume": 199024.0}, {"date": "2025-08-14", "close": 0.155, "volume": 518340.0}, {"date": "2025-08-15", "close": 0.155, "volume": 263904.0}, {"date": "2025-08-18", "close": 0.145, "volume": 485993.0}, {"date": "2025-08-19", "close": 0.15, "volume": 12412.0}, {"date": "2025-08-20", "close": 0.1475, "volume": 172035.0}, {"date": "2025-08-21", "close": 0.15, "volume": 191907.0}, {"date": "2025-08-22", "close": 0.145, "volume": 114125.0}, {"date": "2025-08-25", "close": 0.145, "volume": 12461.0}, {"date": "2025-08-26", "close": 0.145, "volume": 92245.0}, {"date": "2025-08-27", "close": 0.145, "volume": 77380.0}, {"date": "2025-08-28", "close": 0.145, "volume": 31843.0}, {"date": "2025-08-29", "close": 0.15, "volume": 153208.0}, {"date": "2025-09-01", "close": 0.155, "volume": 140798.0}, {"date": "2025-09-02", "close": 0.15, "volume": 139954.0}, {"date": "2025-09-03", "close": 0.15, "volume": 226009.0}, {"date": "2025-09-04", "close": 0.15, "volume": 24083.0}, {"date": "2025-09-05", "close": 0.145, "volume": 151057.0}, {"date": "2025-09-08", "close": 0.1525, "volume": 131270.0}, {"date": "2025-09-09", "close": 0.15, "volume": 78322.0}, {"date": "2025-09-10", "close": 0.145, "volume": 218581.0}, {"date": "2025-09-11", "close": 0.145, "volume": 96973.0}, {"date": "2025-09-12", "close": 0.15, "volume": 289409.0}, {"date": "2025-09-15", "close": 0.145, "volume": 932076.0}, {"date": "2025-09-16", "close": 0.14, "volume": 156500.0}, {"date": "2025-09-17", "close": 0.145, "volume": 238717.0}, {"date": "2025-09-18", "close": 0.145, "volume": 107725.0}, {"date": "2025-09-19", "close": 0.145, "volume": 600581.0}, {"date": "2025-09-22", "close": 0.14, "volume": 373792.0}, {"date": "2025-09-23", "close": 0.13, "volume": 2616308.0}, {"date": "2025-09-24", "close": 0.135, "volume": 531241.0}, {"date": "2025-09-25", "close": 0.155, "volume": 1393330.0}, {"date": "2025-09-26", "close": 0.15, "volume": 747587.0}, {"date": "2025-09-29", "close": 0.15, "volume": 266170.0}, {"date": "2025-09-30", "close": 0.16, "volume": 537657.0}, {"date": "2025-10-01", "close": 0.165, "volume": 437819.0}, {"date": "2025-10-02", "close": 0.17, "volume": 486676.0}, {"date": "2025-10-03", "close": 0.17, "volume": 283346.0}, {"date": "2025-10-06", "close": 0.165, "volume": 1342827.0}, {"date": "2025-10-07", "close": 0.16, "volume": 1319890.0}, {"date": "2025-10-08", "close": 0.155, "volume": 678216.0}, {"date": "2025-10-09", "close": 0.165, "volume": 754739.0}, {"date": "2025-10-10", "close": 0.17, "volume": 1088240.0}, {"date": "2025-10-13", "close": 0.18, "volume": 871352.0}, {"date": "2025-10-14", "close": 0.185, "volume": 657809.0}, {"date": "2025-10-15", "close": 0.18, "volume": 788321.0}, {"date": "2025-10-16", "close": 0.195, "volume": 958199.0}, {"date": "2025-10-17", "close": 0.19, "volume": 1336506.0}, {"date": "2025-10-20", "close": 0.19, "volume": 552412.0}, {"date": "2025-10-21", "close": 0.1925, "volume": 206015.0}, {"date": "2025-10-22", "close": 0.16, "volume": 853847.0}, {"date": "2025-10-23", "close": 0.17, "volume": 384519.0}, {"date": "2025-10-24", "close": 0.175, "volume": 144239.0}, {"date": "2025-10-27", "close": 0.18, "volume": 297864.0}, {"date": "2025-10-28", "close": 0.165, "volume": 1319574.0}, {"date": "2025-10-29", "close": 0.17, "volume": 351074.0}, {"date": "2025-10-30", "close": 0.1675, "volume": 173896.0}, {"date": "2025-10-31", "close": 0.185, "volume": 810179.0}, {"date": "2025-11-03", "close": 0.17, "volume": 174850.0}, {"date": "2025-11-04", "close": 0.175, "volume": 199715.0}, {"date": "2025-11-05", "close": 0.175, "volume": 430244.0}, {"date": "2025-11-06", "close": 0.175, "volume": 189233.0}, {"date": "2025-11-07", "close": 0.195, "volume": 2523516.0}, {"date": "2025-11-10", "close": 0.21, "volume": 1804080.0}, {"date": "2025-11-11", "close": 0.25, "volume": 2277543.0}, {"date": "2025-11-12", "close": 0.25, "volume": 1462883.0}, {"date": "2025-11-13", "close": 0.245, "volume": 1188407.0}, {"date": "2025-11-14", "close": 0.225, "volume": 635674.0}, {"date": "2025-11-17", "close": 0.235, "volume": 1176633.0}, {"date": "2025-11-18", "close": 0.225, "volume": 798358.0}, {"date": "2025-11-19", "close": 0.24, "volume": 668297.0}, {"date": "2025-11-20", "close": 0.235, "volume": 599859.0}, {"date": "2025-11-21", "close": 0.225, "volume": 246726.0}, {"date": "2025-11-24", "close": 0.235, "volume": 400492.0}, {"date": "2025-11-25", "close": 0.245, "volume": 309597.0}, {"date": "2025-11-26", "close": 0.24, "volume": 159716.0}, {"date": "2025-11-27", "close": 0.235, "volume": 275521.0}, {"date": "2025-11-28", "close": 0.23, "volume": 445111.0}, {"date": "2025-12-01", "close": 0.27, "volume": 1960542.0}, {"date": "2025-12-02", "close": 0.25, "volume": 1107101.0}, {"date": "2025-12-03", "close": 0.28, "volume": 1699618.0}, {"date": "2025-12-04", "close": 0.275, "volume": 2130719.0}, {"date": "2025-12-05", "close": 0.27, "volume": 279569.0}, {"date": "2025-12-08", "close": 0.27, "volume": 831478.0}, {"date": "2025-12-09", "close": 0.265, "volume": 225913.0}, {"date": "2025-12-10", "close": 0.28, "volume": 611221.0}, {"date": "2025-12-11", "close": 0.29, "volume": 2226716.0}, {"date": "2025-12-12", "close": 0.29, "volume": 1470610.0}, {"date": "2025-12-15", "close": 0.285, "volume": 554590.0}, {"date": "2025-12-16", "close": 0.27, "volume": 397783.0}, {"date": "2025-12-17", "close": 0.28, "volume": 219943.0}, {"date": "2025-12-18", "close": 0.29, "volume": 359148.0}, {"date": "2025-12-19", "close": 0.28, "volume": 688240.0}, {"date": "2025-12-22", "close": 0.295, "volume": 347477.0}, {"date": "2025-12-23", "close": 0.285, "volume": 411812.0}, {"date": "2025-12-24", "close": 0.295, "volume": 356254.0}, {"date": "2025-12-29", "close": 0.29, "volume": 1736450.0}, {"date": "2025-12-30", "close": 0.285, "volume": 552135.0}, {"date": "2025-12-31", "close": 0.295, "volume": 151615.0}, {"date": "2026-01-02", "close": 0.29, "volume": 827752.0}, {"date": "2026-01-05", "close": 0.28, "volume": 144135.0}, {"date": "2026-01-06", "close": 0.315, "volume": 1682612.0}, {"date": "2026-01-07", "close": 0.345, "volume": 3454005.0}, {"date": "2026-01-08", "close": 0.355, "volume": 1619911.0}, {"date": "2026-01-09", "close": 0.35, "volume": 1268253.0}, {"date": "2026-01-12", "close": 0.375, "volume": 2929458.0}, {"date": "2026-01-13", "close": 0.38, "volume": 2315009.0}, {"date": "2026-01-14", "close": 0.38, "volume": 1212532.0}, {"date": "2026-01-15", "close": 0.38, "volume": 1102326.0}, {"date": "2026-01-16", "close": 0.375, "volume": 1215376.0}, {"date": "2026-01-19", "close": 0.38, "volume": 1620858.0}, {"date": "2026-01-20", "close": 0.38, "volume": 1273870.0}, {"date": "2026-01-21", "close": 0.39, "volume": 2060989.0}, {"date": "2026-01-22", "close": 0.435, "volume": 3180522.0}, {"date": "2026-01-23", "close": 0.47, "volume": 4773936.0}, {"date": "2026-01-27", "close": 0.495, "volume": 3604466.0}, {"date": "2026-01-28", "close": 0.49, "volume": 2035044.0}, {"date": "2026-01-29", "close": 0.49, "volume": 2739217.0}, {"date": "2026-01-30", "close": 0.45, "volume": 2438925.0}, {"date": "2026-02-02", "close": 0.45, "volume": 1810808.0}, {"date": "2026-02-03", "close": 0.46, "volume": 736655.0}, {"date": "2026-02-04", "close": 0.455, "volume": 801991.0}, {"date": "2026-02-05", "close": 0.43, "volume": 1180146.0}, {"date": "2026-02-06", "close": 0.39, "volume": 1287782.0}, {"date": "2026-02-09", "close": 0.43, "volume": 788903.0}, {"date": "2026-02-10", "close": 0.425, "volume": 777719.0}, {"date": "2026-02-11", "close": 0.425, "volume": 737710.0}, {"date": "2026-02-12", "close": 0.41, "volume": 583007.0}, {"date": "2026-02-13", "close": 0.41, "volume": 934563.0}, {"date": "2026-02-16", "close": 0.395, "volume": 471871.0}, {"date": "2026-02-17", "close": 0.385, "volume": 264850.0}, {"date": "2026-02-18", "close": 0.4, "volume": 209010.0}, {"date": "2026-02-19", "close": 0.42, "volume": 568497.0}, {"date": "2026-02-20", "close": 0.4, "volume": 239870.0}, {"date": "2026-02-23", "close": 0.415, "volume": 409052.0}, {"date": "2026-02-24", "close": 0.39, "volume": 984104.0}, {"date": "2026-02-25", "close": 0.415, "volume": 971636.0}, {"date": "2026-02-26", "close": 0.4, "volume": 438167.0}, {"date": "2026-02-27", "close": 0.39, "volume": 368348.0}, {"date": "2026-03-02", "close": 0.385, "volume": 1014140.0}, {"date": "2026-03-03", "close": 0.395, "volume": 1199046.0}, {"date": "2026-03-04", "close": 0.375, "volume": 525451.0}, {"date": "2026-03-05", "close": 0.375, "volume": 344972.0}, {"date": "2026-03-06", "close": 0.365, "volume": 431855.0}, {"date": "2026-03-09", "close": 0.365, "volume": 1724290.0}, {"date": "2026-03-10", "close": 0.365, "volume": 200768.0}, {"date": "2026-03-11", "close": 0.39, "volume": 260705.0}, {"date": "2026-03-12", "close": 0.37, "volume": 300839.0}, {"date": "2026-03-13", "close": 0.355, "volume": 208943.0}, {"date": "2026-03-16", "close": 0.335, "volume": 714225.0}, {"date": "2026-03-17", "close": 0.34, "volume": 425287.0}, {"date": "2026-03-18", "close": 0.33, "volume": 208273.0}, {"date": "2026-03-19", "close": 0.29, "volume": 1314741.0}, {"date": "2026-03-20", "close": 0.31, "volume": 606786.0}, {"date": "2026-03-23", "close": 0.295, "volume": 1160674.0}, {"date": "2026-03-24", "close": 0.3, "volume": 291529.0}, {"date": "2026-03-25", "close": 0.325, "volume": 301416.0}, {"date": "2026-03-26", "close": 0.31, "volume": 239256.0}, {"date": "2026-03-27", "close": 0.295, "volume": 530695.0}, {"date": "2026-03-30", "close": 0.29, "volume": 409638.0}, {"date": "2026-03-31", "close": 0.295, "volume": 555856.0}, {"date": "2026-04-01", "close": 0.325, "volume": 181965.0}, {"date": "2026-04-02", "close": 0.31, "volume": 287828.0}, {"date": "2026-04-07", "close": 0.305, "volume": 324238.0}, {"date": "2026-04-08", "close": 0.335, "volume": 323753.0}, {"date": "2026-04-09", "close": 0.305, "volume": 437002.0}, {"date": "2026-04-10", "close": 0.305, "volume": 253670.0}, {"date": "2026-04-13", "close": 0.31, "volume": 259571.0}, {"date": "2026-04-14", "close": 0.315, "volume": 150340.0}, {"date": "2026-04-15", "close": 0.32, "volume": 293748.0}, {"date": "2026-04-16", "close": 0.32, "volume": 195803.0}, {"date": "2026-04-17", "close": 0.33, "volume": 1186568.0}, {"date": "2026-04-20", "close": 0.305, "volume": 327085.0}, {"date": "2026-04-21", "close": 0.31, "volume": 160396.0}, {"date": "2026-04-22", "close": 0.29, "volume": 348701.0}, {"date": "2026-04-23", "close": 0.3, "volume": 217873.0}, {"date": "2026-04-24", "close": 0.295, "volume": 178983.0}, {"date": "2026-04-27", "close": 0.28, "volume": 303151.0}, {"date": "2026-04-28", "close": 0.29, "volume": 764905.0}, {"date": "2026-04-29", "close": 0.265, "volume": 543962.0}, {"date": "2026-04-30", "close": 0.255, "volume": 1426137.0}, {"date": "2026-05-01", "close": 0.255, "volume": 518901.0}, {"date": "2026-05-04", "close": 0.27, "volume": 479684.0}, {"date": "2026-05-05", "close": 0.25, "volume": 334864.0}, {"date": "2026-05-06", "close": 0.29, "volume": 366663.0}, {"date": "2026-05-07", "close": 0.275, "volume": 411791.0}, {"date": "2026-05-08", "close": 0.285, "volume": 227348.0}, {"date": "2026-05-11", "close": 0.29, "volume": 700133.0}, {"date": "2026-05-12", "close": 0.32, "volume": 704595.0}, {"date": "2026-05-13", "close": 0.32, "volume": 997992.0}, {"date": "2026-05-14", "close": 0.315, "volume": 1139732.0}, {"date": "2026-05-15", "close": 0.305, "volume": 450036.0}, {"date": "2026-05-18", "close": 0.29, "volume": 641032.0}, {"date": "2026-05-19", "close": 0.28, "volume": 128817.0}, {"date": "2026-05-20", "close": 0.29, "volume": 286641.0}, {"date": "2026-05-21", "close": 0.295, "volume": 150290.0}, {"date": "2026-05-22", "close": 0.315, "volume": 409393.0}, {"date": "2026-05-25", "close": 0.3, "volume": 215641.0}, {"date": "2026-05-26", "close": 0.285, "volume": 182453.0}, {"date": "2026-05-27", "close": 0.285, "volume": 94120.0}, {"date": "2026-05-28", "close": 0.275, "volume": 271771.0}, {"date": "2026-05-29", "close": 0.28, "volume": 533396.0}, {"date": "2026-06-01", "close": 0.28, "volume": 86713.0}, {"date": "2026-06-02", "close": 0.26, "volume": 714301.0}, {"date": "2026-06-03", "close": 0.27, "volume": 236383.0}, {"date": "2026-06-04", "close": 0.28, "volume": 662685.0}, {"date": "2026-06-05", "close": 0.27, "volume": 1235198.0}, {"date": "2026-06-09", "close": 0.27, "volume": 392385.0}, {"date": "2026-06-10", "close": 0.245, "volume": 401030.0}, {"date": "2026-06-11", "close": 0.26, "volume": 666351.0}, {"date": "2026-06-12", "close": 0.265, "volume": 868088.0}, {"date": "2026-06-15", "close": 0.29, "volume": 158698.0}, {"date": "2026-06-16", "close": 0.3, "volume": 382514.0}, {"date": "2026-06-17", "close": 0.31, "volume": 736665.0}, {"date": "2026-06-18", "close": 0.29, "volume": 830929.0}, {"date": "2026-06-19", "close": 0.29, "volume": 772729.0}, {"date": "2026-06-22", "close": 0.27, "volume": 506619.0}, {"date": "2026-06-23", "close": 0.245, "volume": 504849.0}, {"date": "2026-06-24", "close": 0.245, "volume": 537908.0}, {"date": "2026-06-25", "close": 0.24, "volume": 475227.0}, {"date": "2026-06-26", "close": 0.245, "volume": 654251.0}, {"date": "2026-06-29", "close": 0.24, "volume": 434439.0}, {"date": "2026-06-30", "close": 0.24, "volume": 562181.0}, {"date": "2026-07-01", "close": 0.235, "volume": 185871.0}, {"date": "2026-07-02", "close": 0.235, "volume": 108915.0}, {"date": "2026-07-03", "close": 0.245, "volume": 99758.0}, {"date": "2026-07-06", "close": 0.24, "volume": 50595.0}, {"date": "2026-07-07", "close": 0.245, "volume": 277522.0}, {"date": "2026-07-08", "close": 0.23, "volume": 1814252.0}, {"date": "2026-07-09", "close": 0.23, "volume": 454504.0}, {"date": "2026-07-10", "close": 0.25, "volume": 755941.0}, {"date": "2026-07-13", "close": 0.245, "volume": 259430.0}, {"date": "2026-07-14", "close": 0.245, "volume": 357620.0}, {"date": "2026-07-15", "close": 0.245, "volume": 77932.0}, {"date": "2026-07-16", "close": 0.235, "volume": 252691.0}, {"date": "2026-07-17", "close": 0.24, "volume": 1051877.0}, {"date": "2026-07-20", "close": 0.255, "volume": 416744.0}, {"date": "2026-07-21", "close": 0.25, "volume": 209290.0}, {"date": "2026-07-22", "close": 0.255, "volume": 298344.0}, {"date": "2026-07-23", "close": 0.27, "volume": 1189808.0}, {"date": "2026-07-24", "close": 0.265, "volume": 381865.0}, {"date": "2026-07-27", "close": 0.275, "volume": 278794.0}, {"date": "2026-07-28", "close": 0.27, "volume": 265438.0}, {"date": "2026-07-29", "close": 0.27, "volume": 121519.0}, {"date": "2026-07-30", "close": 0.26, "volume": 274252.0}, {"date": "2026-07-31", "close": 0.275, "volume": 317061.0}, {"date": "2026-08-03", "close": 0.275, "volume": 378926.0}, {"date": "2026-08-04", "close": 0.275, "volume": 260213.0}, {"date": "2026-08-05", "close": 0.275, "volume": 218177.0}, {"date": "2026-08-06", "close": 0.275, "volume": 136605.0}, {"date": "2026-08-07", "close": 0.27, "volume": 61566.0}, {"date": "2026-08-10", "close": 0.27, "volume": 371483.0}, {"date": "2026-08-11", "close": 0.27, "volume": 111108.0}, {"date": "2026-08-12", "close": 0.28, "volume": 1412632.0}, {"date": "2026-08-13", "close": 0.275, "volume": 93370.0}, {"date": "2026-08-14", "close": 0.275, "volume": 383463.0}, {"date": "2026-08-17", "close": 0.29, "volume": 1655954.0}, {"date": "2026-08-18", "close": 0.28, "volume": 400857.0}, {"date": "2026-08-19", "close": 0.285, "volume": 484834.0}, {"date": "2026-08-20", "close": 0.29, "volume": 614104.0}, {"date": "2026-08-21", "close": 0.29, "volume": 209121.0}, {"date": "2026-08-24", "close": 0.285, "volume": 1291981.0}, {"date": "2026-08-25", "close": 0.295, "volume": 556296.0}, {"date": "2026-08-26", "close": 0.315, "volume": 1108860.0}, {"date": "2026-08-27", "close": 0.305, "volume": 130737.0}, {"date": "2026-08-28", "close": 0.315, "volume": 299673.0}, {"date": "2026-08-31", "close": 0.3, "volume": 669153.0}, {"date": "2026-09-01", "close": 0.29, "volume": 285337.0}, {"date": "2026-09-02", "close": 0.285, "volume": 990329.0}, {"date": "2026-09-03", "close": 0.29, "volume": 24583.0}, {"date": "2026-09-04", "close": 0.3, "volume": 379595.0}, {"date": "2026-09-07", "close": 0.3, "volume": 206239.0}, {"date": "2026-09-08", "close": 0.305, "volume": 757026.0}, {"date": "2026-09-09", "close": 0.315, "volume": 271648.0}, {"date": "2026-09-10", "close": 0.31, "volume": 1041396.0}, {"date": "2026-09-11", "close": 0.285, "volume": 424189.0}, {"date": "2026-09-14", "close": 0.27, "volume": 663709.0}, {"date": "2026-09-15", "close": 0.27, "volume": 267688.0}, {"date": "2026-09-16", "close": 0.255, "volume": 224088.0}, {"date": "2026-09-17", "close": 0.275, "volume": 240021.0}, {"date": "2026-09-18", "close": 0.23, "volume": 1411076.0}], "refreshing": true}