{"ticker": "ELT", "overview": {"name": "Elementos 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": "ELT", "has_prices": true, "as_of": "2026-09-07", "last": 0.35, "prev_close": 0.365, "change": -0.015000000000000013, "change_pct": -0.04109589041095894, "session_volume": 107055.0, "vwap_5": 0.3642560521910913, "vwap_20": 0.36196276104331515, "vwap_60": 0.35979453785506066, "vwap_250": 0.3532510897932898, "high_52w": 0.47, "low_52w": 0.27, "avg_volume_20": 204523.05, "sessions": 400, "market_cap": {"value": 157790295.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03106478-1", "src": "ASX", "ticker": "ELT", "cik": "", "company": "Elementos Limited", "company_raw": "Elementos Limited", "who": "Jonathon David", "who_key": "Jonathon David", "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": "New disclosure: Jonathon David and ELT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106478", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jonathon David", "notice_type": "3Y", "direct_shares": 24679.0, "indirect_shares": 4299820.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Double Shaka Pty Ltd <The J & C David A/C> (Director is a Director and Beneficiary of the", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106478-2A1681309", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Reissue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-24", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/elt", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/elt", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/elt", "needs_ocr": 0}], "directors": [{"name": "Jonathon David", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Reissue", "first_seen": "2014-03-24", "last_seen": "2014-03-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "MINEX Europe 2026 - A New European Tin Supply Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154411-2A1706642"}, {"date": "2026-10-25", "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/2924-03152904-2A1706039"}, {"date": "2026-10-19", "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/2924-03149981-2A1704834"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Cleveland Tin-Tungsten Resource Growth Drilling", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149191-2A1704478"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147220-2A1703533"}], "performance": {"ticker": "ELT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-12-23", "close": 4.4979181, "volume": 41157.0}, {"date": "2009-12-24", "close": 4.32492125, "volume": 3850.0}, {"date": "2009-12-29", "close": 4.32492125, "volume": 289.0}, {"date": "2010-01-04", "close": 4.32492125, "volume": 231.0}, {"date": "2010-01-05", "close": 3.97892755, "volume": 925.0}, {"date": "2010-01-06", "close": 3.892429125, "volume": 5280.0}, {"date": "2010-01-11", "close": 3.892429125, "volume": 2717.0}, {"date": "2010-01-12", "close": 3.8059307, "volume": 7515.0}, {"date": "2010-01-13", "close": 3.892429125, "volume": 8078.0}, {"date": "2010-01-14", "close": 3.546435425, "volume": 11561.0}, {"date": "2010-01-15", "close": 3.63293385, "volume": 2890.0}, {"date": "2010-01-18", "close": 3.8059307, "volume": 8954.0}, {"date": "2010-01-20", "close": 3.459937, "volume": 7116.0}, {"date": "2010-01-21", "close": 3.63293385, "volume": 1156.0}, {"date": "2010-01-22", "close": 3.892429125, "volume": 694.0}, {"date": "2010-01-25", "close": 3.8059307, "volume": 7226.0}, {"date": "2010-01-27", "close": 4.065425975, "volume": 4494.0}, {"date": "2010-01-28", "close": 4.065425975, "volume": 5723.0}, {"date": "2010-01-29", "close": 3.8059307, "volume": 8202.0}, {"date": "2010-02-01", "close": 3.719432275, "volume": 477.0}, {"date": "2010-02-03", "close": 4.065425975, "volume": 289.0}, {"date": "2010-02-05", "close": 3.719432275, "volume": 11561.0}, {"date": "2010-02-09", "close": 3.63293385, "volume": 4335.0}, {"date": "2010-02-11", "close": 3.97892755, "volume": 824.0}, {"date": "2010-02-18", "close": 3.8059307, "volume": 2454.0}, {"date": "2010-02-19", "close": 3.8059307, "volume": 717.0}, {"date": "2010-02-22", "close": 3.28694015, "volume": 3468.0}, {"date": "2010-02-24", "close": 3.373438575, "volume": 1156.0}, {"date": "2010-02-25", "close": 3.373438575, "volume": 2312.0}, {"date": "2010-02-26", "close": 3.373438575, "volume": 578.0}, {"date": "2010-03-01", "close": 3.63293385, "volume": 1387.0}, {"date": "2010-03-02", "close": 3.459937, "volume": 2601.0}, {"date": "2010-03-03", "close": 3.459937, "volume": 6648.0}, {"date": "2010-03-04", "close": 3.459937, "volume": 1734.0}, {"date": "2010-03-08", "close": 3.892429125, "volume": 2890.0}, {"date": "2010-03-09", "close": 3.8059307, "volume": 5537.0}, {"date": "2010-03-10", "close": 3.63293385, "volume": 1156.0}, {"date": "2010-03-11", "close": 3.719432275, "volume": 2023.0}, {"date": "2010-03-12", "close": 3.63293385, "volume": 2139.0}, {"date": "2010-03-16", "close": 3.373438575, "volume": 2890.0}, {"date": "2010-03-19", "close": 3.8059307, "volume": 8382.0}, {"date": "2010-03-22", "close": 3.8059307, "volume": 3584.0}, {"date": "2010-03-23", "close": 3.8059307, "volume": 3064.0}, {"date": "2010-03-24", "close": 3.8059307, "volume": 1445.0}, {"date": "2010-03-30", "close": 3.28694015, "volume": 13411.0}, {"date": "2010-04-01", "close": 3.373438575, "volume": 1156.0}, {"date": "2010-04-06", "close": 3.546435425, "volume": 9638.0}, {"date": "2010-04-07", "close": 3.200441725, "volume": 27642.0}, {"date": "2010-04-08", "close": 2.94094645, "volume": 15186.0}, {"date": "2010-04-09", "close": 3.1139433, "volume": 9618.0}, {"date": "2010-04-12", "close": 3.28694015, "volume": 19882.0}, {"date": "2010-04-13", "close": 3.1139433, "volume": 39140.0}, {"date": "2010-04-14", "close": 3.027444875, "volume": 9131.0}, {"date": "2010-04-15", "close": 3.1139433, "volume": 36987.0}, {"date": "2010-04-16", "close": 3.373438575, "volume": 24375.0}, {"date": "2010-04-19", "close": 3.28694015, "volume": 19426.0}, {"date": "2010-04-20", "close": 3.459937, "volume": 21005.0}, {"date": "2010-04-21", "close": 3.373438575, "volume": 16582.0}, {"date": "2010-04-22", "close": 3.28694015, "volume": 6894.0}, {"date": "2010-04-23", "close": 3.28694015, "volume": 4574.0}, {"date": "2010-04-27", "close": 3.28694015, "volume": 9207.0}, {"date": "2010-04-28", "close": 3.1139433, "volume": 10693.0}, {"date": "2010-04-29", "close": 3.200441725, "volume": 784.0}, {"date": "2010-04-30", "close": 3.373438575, "volume": 3380.0}, {"date": "2010-05-03", "close": 3.200441725, "volume": 983.0}, {"date": "2010-05-04", "close": 3.1139433, "volume": 1700.0}, {"date": "2010-05-05", "close": 3.1139433, "volume": 18802.0}, {"date": "2010-05-06", "close": 3.1139433, "volume": 930.0}, {"date": "2010-05-07", "close": 2.94094645, "volume": 37771.0}, {"date": "2010-05-10", "close": 2.94094645, "volume": 2370.0}, {"date": "2010-05-11", "close": 2.854448025, "volume": 1327.0}, {"date": "2010-05-12", "close": 2.854448025, "volume": 3243.0}, {"date": "2010-05-13", "close": 3.373438575, "volume": 7836.0}, {"date": "2010-05-14", "close": 3.373438575, "volume": 3341.0}, {"date": "2010-05-17", "close": 3.459937, "volume": 7230.0}, {"date": "2010-05-18", "close": 3.28694015, "volume": 4094.0}, {"date": "2010-05-19", "close": 3.1139433, "volume": 1460.0}, {"date": "2010-05-20", "close": 3.1139433, "volume": 4724.0}, {"date": "2010-05-21", "close": 2.94094645, "volume": 4714.0}, {"date": "2010-05-24", "close": 3.373438575, "volume": 2185.0}, {"date": "2010-05-25", "close": 3.027444875, "volume": 2094.0}, {"date": "2010-05-26", "close": 2.7679496, "volume": 8471.0}, {"date": "2010-05-27", "close": 2.681451175, "volume": 17693.0}, {"date": "2010-05-28", "close": 3.373438575, "volume": 63297.0}, {"date": "2010-05-31", "close": 3.28694015, "volume": 331.0}, {"date": "2010-06-01", "close": 2.681451175, "volume": 675.0}, {"date": "2010-06-02", "close": 2.7679496, "volume": 17352.0}, {"date": "2010-06-03", "close": 3.1139433, "volume": 173.0}, {"date": "2010-06-04", "close": 2.94094645, "volume": 2014.0}, {"date": "2010-06-07", "close": 2.681451175, "volume": 3064.0}, {"date": "2010-06-08", "close": 2.94094645, "volume": 5975.0}, {"date": "2010-06-09", "close": 2.854448025, "volume": 690.0}, {"date": "2010-06-10", "close": 2.94094645, "volume": 33.0}, {"date": "2010-06-11", "close": 2.94094645, "volume": 3117.0}, {"date": "2010-06-15", "close": 2.854448025, "volume": 7321.0}, {"date": "2010-06-17", "close": 3.1139433, "volume": 3707.0}, {"date": "2010-06-21", "close": 2.7679496, "volume": 20826.0}, {"date": "2010-06-22", "close": 2.681451175, "volume": 2023.0}, {"date": "2010-06-23", "close": 2.854448025, "volume": 2890.0}, {"date": "2010-06-25", "close": 2.7679496, "volume": 4293.0}, {"date": "2010-06-28", "close": 2.681451175, "volume": 8646.0}, {"date": "2010-06-29", "close": 2.4219559, "volume": 17498.0}, {"date": "2010-06-30", "close": 2.24895905, "volume": 37573.0}, {"date": "2010-07-01", "close": 2.335457475, "volume": 2890.0}, {"date": "2010-07-02", "close": 2.335457475, "volume": 501.0}, {"date": "2010-07-05", "close": 2.508454325, "volume": 4405.0}, {"date": "2010-07-06", "close": 2.59495275, "volume": 3366.0}, {"date": "2010-07-07", "close": 2.59495275, "volume": 1746.0}, {"date": "2010-07-08", "close": 2.59495275, "volume": 6734.0}, {"date": "2010-07-09", "close": 2.7679496, "volume": 2320.0}, {"date": "2010-07-12", "close": 2.681451175, "volume": 4403.0}, {"date": "2010-07-13", "close": 2.681451175, "volume": 4046.0}, {"date": "2010-07-14", "close": 2.681451175, "volume": 733.0}, {"date": "2010-07-15", "close": 2.508454325, "volume": 7495.0}, {"date": "2010-07-19", "close": 2.59495275, "volume": 1734.0}, {"date": "2010-07-20", "close": 2.854448025, "volume": 48117.0}, {"date": "2010-07-21", "close": 3.027444875, "volume": 1332.0}, {"date": "2010-07-22", "close": 2.7679496, "volume": 878.0}, {"date": "2010-07-23", "close": 2.7679496, "volume": 2081.0}, {"date": "2010-07-26", "close": 2.7679496, "volume": 2081.0}, {"date": "2010-07-27", "close": 2.7679496, "volume": 2719.0}, {"date": "2010-07-28", "close": 2.7679496, "volume": 715.0}, {"date": "2010-07-29", "close": 2.94094645, "volume": 3302.0}, {"date": "2010-07-30", "close": 2.94094645, "volume": 482.0}, {"date": "2010-08-02", "close": 3.1139433, "volume": 1214.0}, {"date": "2010-08-03", "close": 3.1139433, "volume": 636.0}, {"date": "2010-08-04", "close": 2.94094645, "volume": 7804.0}, {"date": "2010-08-06", "close": 2.94094645, "volume": 2890.0}, {"date": "2010-08-09", "close": 2.94094645, "volume": 12226.0}, {"date": "2010-08-10", "close": 2.94094645, "volume": 8527.0}, {"date": "2010-08-11", "close": 2.94094645, "volume": 2492.0}, {"date": "2010-08-12", "close": 2.94094645, "volume": 1619.0}, {"date": "2010-08-13", "close": 2.94094645, "volume": 2312.0}, {"date": "2010-08-17", "close": 2.94094645, "volume": 7391.0}, {"date": "2010-08-18", "close": 2.94094645, "volume": 2849.0}, {"date": "2010-08-20", "close": 3.200441725, "volume": 1642.0}, {"date": "2010-08-23", "close": 3.200441725, "volume": 489.0}, {"date": "2010-08-24", "close": 3.200441725, "volume": 3812.0}, {"date": "2010-08-25", "close": 3.28694015, "volume": 495.0}, {"date": "2010-08-26", "close": 2.94094645, "volume": 3601.0}, {"date": "2010-08-27", "close": 3.1139433, "volume": 2312.0}, {"date": "2010-08-30", "close": 3.027444875, "volume": 124.0}, {"date": "2010-08-31", "close": 2.94094645, "volume": 1156.0}, {"date": "2010-09-02", "close": 2.94094645, "volume": 3232.0}, {"date": "2010-09-03", "close": 3.1139433, "volume": 4064.0}, {"date": "2010-09-06", "close": 2.94094645, "volume": 845.0}, {"date": "2010-09-08", "close": 2.854448025, "volume": 4324.0}, {"date": "2010-09-09", "close": 2.7679496, "volume": 1662.0}, {"date": "2010-09-10", "close": 3.027444875, "volume": 2890.0}, {"date": "2010-09-13", "close": 3.027444875, "volume": 2113.0}, {"date": "2010-09-15", "close": 2.94094645, "volume": 184.0}, {"date": "2010-09-16", "close": 2.94094645, "volume": 1019.0}, {"date": "2010-09-17", "close": 2.94094645, "volume": 4292.0}, {"date": "2010-09-20", "close": 3.027444875, "volume": 72.0}, {"date": "2010-09-21", "close": 3.459937, "volume": 15334.0}, {"date": "2010-09-22", "close": 3.459937, "volume": 7515.0}, {"date": "2010-09-23", "close": 3.459937, "volume": 7515.0}, {"date": "2010-09-24", "close": 3.027444875, "volume": 7234.0}, {"date": "2010-09-28", "close": 3.459937, "volume": 3353.0}, {"date": "2010-09-29", "close": 3.459937, "volume": 13859.0}, {"date": "2010-09-30", "close": 3.8059307, "volume": 15070.0}, {"date": "2010-10-01", "close": 4.32492125, "volume": 21464.0}, {"date": "2010-10-04", "close": 4.32492125, "volume": 5763.0}, {"date": "2010-10-05", "close": 3.8059307, "volume": 8499.0}, {"date": "2010-10-06", "close": 4.065425975, "volume": 13006.0}, {"date": "2010-10-07", "close": 3.8059307, "volume": 6445.0}, {"date": "2010-10-08", "close": 3.97892755, "volume": 3624.0}, {"date": "2010-10-11", "close": 3.97892755, "volume": 1650.0}, {"date": "2010-10-12", "close": 3.97892755, "volume": 6705.0}, {"date": "2010-10-13", "close": 3.8059307, "volume": 8671.0}, {"date": "2010-10-14", "close": 3.8059307, "volume": 15815.0}, {"date": "2010-10-15", "close": 3.63293385, "volume": 12090.0}, {"date": "2010-10-18", "close": 3.8059307, "volume": 7382.0}, {"date": "2010-10-19", "close": 3.97892755, "volume": 9709.0}, {"date": "2010-10-20", "close": 3.892429125, "volume": 6060.0}, {"date": "2010-10-21", "close": 4.238422825, "volume": 11805.0}, {"date": "2010-10-22", "close": 4.1519244, "volume": 4578.0}, {"date": "2010-10-25", "close": 3.97892755, "volume": 32329.0}, {"date": "2010-10-26", "close": 4.32492125, "volume": 46716.0}, {"date": "2010-10-27", "close": 4.32492125, "volume": 11546.0}, {"date": "2010-10-28", "close": 4.065425975, "volume": 10515.0}, {"date": "2010-10-29", "close": 3.8059307, "volume": 22916.0}, {"date": "2010-11-01", "close": 3.459937, "volume": 4913.0}, {"date": "2010-11-02", "close": 3.200441725, "volume": 6752.0}, {"date": "2010-11-04", "close": 3.373438575, "volume": 4624.0}, {"date": "2010-11-05", "close": 3.8059307, "volume": 11807.0}, {"date": "2010-11-09", "close": 3.63293385, "volume": 6805.0}, {"date": "2010-11-10", "close": 3.63293385, "volume": 3705.0}, {"date": "2010-11-11", "close": 3.8059307, "volume": 512.0}, {"date": "2010-11-12", "close": 3.459937, "volume": 2890.0}, {"date": "2010-11-15", "close": 3.892429125, "volume": 9951.0}, {"date": "2010-11-16", "close": 3.459937, "volume": 10612.0}, {"date": "2010-11-17", "close": 3.459937, "volume": 8382.0}, {"date": "2010-11-18", "close": 3.28694015, "volume": 1214.0}, {"date": "2010-11-19", "close": 4.32492125, "volume": 203425.0}, {"date": "2010-11-22", "close": 4.238422825, "volume": 18528.0}, {"date": "2010-11-23", "close": 3.97892755, "volume": 17746.0}, {"date": "2010-11-24", "close": 3.8059307, "volume": 11076.0}, {"date": "2010-11-25", "close": 4.32492125, "volume": 1792.0}, {"date": "2010-11-26", "close": 4.32492125, "volume": 8850.0}, {"date": "2010-11-29", "close": 3.719432275, "volume": 7341.0}, {"date": "2010-11-30", "close": 3.546435425, "volume": 3411.0}, {"date": "2010-12-02", "close": 3.719432275, "volume": 3085.0}, {"date": "2010-12-03", "close": 3.719432275, "volume": 4046.0}, {"date": "2010-12-06", "close": 3.719432275, "volume": 3665.0}, {"date": "2010-12-07", "close": 4.1519244, "volume": 59578.0}, {"date": "2010-12-08", "close": 3.97892755, "volume": 32293.0}, {"date": "2010-12-09", "close": 4.1519244, "volume": 32314.0}, {"date": "2010-12-10", "close": 4.930410225, "volume": 98490.0}, {"date": "2010-12-13", "close": 4.757413375, "volume": 11589.0}, {"date": "2010-12-14", "close": 4.67091495, "volume": 7746.0}, {"date": "2010-12-15", "close": 4.411419675, "volume": 8845.0}, {"date": "2010-12-16", "close": 4.930410225, "volume": 72638.0}, {"date": "2010-12-17", "close": 5.01690865, "volume": 31103.0}, {"date": "2010-12-20", "close": 5.276403925, "volume": 38076.0}, {"date": "2010-12-21", "close": 5.5358992, "volume": 15192.0}, {"date": "2010-12-22", "close": 5.968391325, "volume": 27014.0}, {"date": "2010-12-23", "close": 6.2278866, "volume": 20993.0}, {"date": "2010-12-29", "close": 5.70889605, "volume": 28802.0}, {"date": "2010-12-30", "close": 6.05488975, "volume": 16152.0}, {"date": "2010-12-31", "close": 6.141388175, "volume": 12284.0}, {"date": "2011-01-04", "close": 6.05488975, "volume": 21887.0}, {"date": "2011-01-05", "close": 5.5358992, "volume": 16680.0}, {"date": "2011-01-06", "close": 5.70889605, "volume": 2116.0}, {"date": "2011-01-07", "close": 5.5358992, "volume": 8511.0}, {"date": "2011-01-10", "close": 5.5358992, "volume": 55389.0}, {"date": "2011-01-11", "close": 5.70889605, "volume": 10969.0}, {"date": "2011-01-12", "close": 6.05488975, "volume": 18956.0}, {"date": "2011-01-13", "close": 6.40088345, "volume": 18203.0}, {"date": "2011-01-14", "close": 6.74687715, "volume": 25523.0}, {"date": "2011-01-17", "close": 7.43886455, "volume": 9879.0}, {"date": "2011-01-18", "close": 7.6118614, "volume": 16745.0}, {"date": "2011-01-19", "close": 7.006372425, "volume": 10068.0}, {"date": "2011-01-20", "close": 6.919874, "volume": 9534.0}, {"date": "2011-01-21", "close": 6.5738803, "volume": 13677.0}, {"date": "2011-01-24", "close": 6.2278866, "volume": 9876.0}, {"date": "2011-01-25", "close": 6.2278866, "volume": 14506.0}, {"date": "2011-01-27", "close": 6.05488975, "volume": 7437.0}, {"date": "2011-01-28", "close": 6.05488975, "volume": 9261.0}, {"date": "2011-01-31", "close": 6.919874, "volume": 20173.0}, {"date": "2011-02-01", "close": 6.833375575, "volume": 10037.0}, {"date": "2011-02-02", "close": 6.27334986, "volume": 4716.0}, {"date": "2011-02-03", "close": 5.996584425, "volume": 4553.0}, {"date": "2011-02-04", "close": 6.08883957, "volume": 368.0}, {"date": "2011-02-07", "close": 5.90432928, "volume": 2696.0}, {"date": "2011-02-08", "close": 5.90432928, "volume": 10608.0}, {"date": "2011-02-09", "close": 5.90432928, "volume": 5221.0}, {"date": "2011-02-10", "close": 5.812074135, "volume": 3601.0}, {"date": "2011-02-11", "close": 5.812074135, "volume": 268.0}, {"date": "2011-02-14", "close": 5.90432928, "volume": 1355.0}, {"date": "2011-02-15", "close": 5.812074135, "volume": 6730.0}, {"date": "2011-02-16", "close": 5.71981899, "volume": 350.0}, {"date": "2011-02-17", "close": 5.90432928, "volume": 3062.0}, {"date": "2011-02-18", "close": 6.64237044, "volume": 8793.0}, {"date": "2011-02-21", "close": 6.734625585, "volume": 4401.0}, {"date": "2011-02-22", "close": 6.919135875, "volume": 4729.0}, {"date": "2011-02-23", "close": 6.64237044, "volume": 4220.0}, {"date": "2011-02-24", "close": 5.90432928, "volume": 7135.0}, {"date": "2011-02-25", "close": 6.08883957, "volume": 10601.0}, {"date": "2011-02-28", "close": 5.996584425, "volume": 1981.0}, {"date": "2011-03-01", "close": 5.90432928, "volume": 4010.0}, {"date": "2011-03-02", "close": 5.71981899, "volume": 4801.0}, {"date": "2011-03-03", "close": 6.08883957, "volume": 13413.0}, {"date": "2011-03-04", "close": 5.627563845, "volume": 6208.0}, {"date": "2011-03-07", "close": 5.5353087, "volume": 11132.0}, {"date": "2011-03-08", "close": 5.812074135, "volume": 4524.0}, {"date": "2011-03-09", "close": 5.71981899, "volume": 8552.0}, {"date": "2011-03-10", "close": 5.71981899, "volume": 8997.0}, {"date": "2011-03-11", "close": 5.258543265, "volume": 15933.0}, {"date": "2011-03-14", "close": 5.35079841, "volume": 11802.0}, {"date": "2011-03-15", "close": 4.889522685, "volume": 31691.0}, {"date": "2011-03-16", "close": 5.074032975, "volume": 9555.0}, {"date": "2011-03-17", "close": 5.5353087, "volume": 10537.0}, {"date": "2011-03-18", "close": 6.45786015, "volume": 10287.0}, {"date": "2011-03-21", "close": 6.45786015, "volume": 6605.0}, {"date": "2011-03-22", "close": 6.08883957, "volume": 34108.0}, {"date": "2011-03-23", "close": 6.08883957, "volume": 4925.0}, {"date": "2011-03-24", "close": 7.01139102, "volume": 62488.0}, {"date": "2011-03-25", "close": 7.01139102, "volume": 4932.0}, {"date": "2011-03-28", "close": 6.82688073, "volume": 1904.0}, {"date": "2011-03-29", "close": 6.45786015, "volume": 7082.0}, {"date": "2011-03-30", "close": 6.45786015, "volume": 7395.0}, {"date": "2011-03-31", "close": 6.27334986, "volume": 10784.0}, {"date": "2011-04-01", "close": 6.550115295, "volume": 8323.0}, {"date": "2011-04-04", "close": 6.82688073, "volume": 8965.0}, {"date": "2011-04-05", "close": 6.734625585, "volume": 4815.0}, {"date": "2011-04-06", "close": 6.64237044, "volume": 7859.0}, {"date": "2011-04-07", "close": 6.45786015, "volume": 3013.0}, {"date": "2011-04-08", "close": 6.27334986, "volume": 11002.0}, {"date": "2011-04-11", "close": 6.27334986, "volume": 8249.0}, {"date": "2011-04-12", "close": 6.08883957, "volume": 6273.0}, {"date": "2011-04-13", "close": 5.90432928, "volume": 9176.0}, {"date": "2011-04-14", "close": 5.90432928, "volume": 6459.0}, {"date": "2011-04-15", "close": 5.996584425, "volume": 4881.0}, {"date": "2011-04-18", "close": 5.996584425, "volume": 8943.0}, {"date": "2011-04-19", "close": 5.90432928, "volume": 540.0}, {"date": "2011-04-20", "close": 6.08883957, "volume": 3492.0}, {"date": "2011-04-21", "close": 5.812074135, "volume": 6703.0}, {"date": "2011-04-27", "close": 5.71981899, "volume": 16585.0}, {"date": "2011-04-28", "close": 5.71981899, "volume": 307.0}, {"date": "2011-04-29", "close": 5.5353087, "volume": 7812.0}, {"date": "2011-05-02", "close": 5.16628812, "volume": 30297.0}, {"date": "2011-05-03", "close": 5.258543265, "volume": 4117.0}, {"date": "2011-05-04", "close": 5.258543265, "volume": 1196.0}, {"date": "2011-05-05", "close": 5.16628812, "volume": 912.0}, {"date": "2011-05-06", "close": 4.98177783, "volume": 17032.0}, {"date": "2011-05-09", "close": 5.443053555, "volume": 1241.0}, {"date": "2011-05-10", "close": 4.98177783, "volume": 799.0}, {"date": "2011-05-11", "close": 5.35079841, "volume": 1879.0}, {"date": "2011-05-12", "close": 5.074032975, "volume": 8232.0}, {"date": "2011-05-13", "close": 4.98177783, "volume": 1266.0}, {"date": "2011-05-16", "close": 4.61275725, "volume": 16771.0}, {"date": "2011-05-17", "close": 4.335991815, "volume": 6715.0}, {"date": "2011-05-18", "close": 4.335991815, "volume": 2729.0}, {"date": "2011-05-19", "close": 4.520502105, "volume": 1463.0}, {"date": "2011-05-20", "close": 4.520502105, "volume": 0.0}, {"date": "2011-05-23", "close": 4.520502105, "volume": 2037.0}, {"date": "2011-05-24", "close": 4.520502105, "volume": 1258.0}, {"date": "2011-05-25", "close": 4.42824696, "volume": 275.0}, {"date": "2011-05-26", "close": 4.42824696, "volume": 484.0}, {"date": "2011-05-27", "close": 4.520502105, "volume": 1626.0}, {"date": "2011-06-01", "close": 4.05922638, "volume": 3497.0}, {"date": "2011-06-02", "close": 4.05922638, "volume": 4684.0}, {"date": "2011-06-03", "close": 3.87471609, "volume": 8532.0}, {"date": "2011-06-06", "close": 3.87471609, "volume": 2168.0}, {"date": "2011-06-07", "close": 4.24373667, "volume": 3211.0}, {"date": "2011-06-08", "close": 4.520502105, "volume": 16473.0}, {"date": "2011-06-09", "close": 4.335991815, "volume": 7049.0}, {"date": "2011-06-14", "close": 4.42824696, "volume": 28074.0}, {"date": "2011-06-16", "close": 3.87471609, "volume": 151.0}, {"date": "2011-06-20", "close": 4.151481525, "volume": 1843.0}, {"date": "2011-06-21", "close": 3.87471609, "volume": 661.0}, {"date": "2011-06-24", "close": 4.24373667, "volume": 6073.0}, {"date": "2011-06-27", "close": 4.42824696, "volume": 8325.0}, {"date": "2011-06-28", "close": 4.151481525, "volume": 1998.0}, {"date": "2011-06-29", "close": 4.151481525, "volume": 1626.0}, {"date": "2011-06-30", "close": 4.151481525, "volume": 5420.0}, {"date": "2011-07-01", "close": 4.151481525, "volume": 3794.0}, {"date": "2011-07-05", "close": 4.05922638, "volume": 1313.0}, {"date": "2011-07-06", "close": 4.05922638, "volume": 551.0}, {"date": "2011-07-07", "close": 4.05922638, "volume": 1355.0}, {"date": "2011-07-08", "close": 3.87471609, "volume": 7432.0}, {"date": "2011-07-13", "close": 3.966971235, "volume": 818.0}, {"date": "2011-07-14", "close": 4.151481525, "volume": 6193.0}, {"date": "2011-07-15", "close": 4.151481525, "volume": 201.0}, {"date": "2011-07-18", "close": 4.151481525, "volume": 290.0}, {"date": "2011-07-19", "close": 3.87471609, "volume": 5228.0}, {"date": "2011-07-20", "close": 4.05922638, "volume": 1436.0}, {"date": "2011-07-21", "close": 4.151481525, "volume": 3166.0}, {"date": "2011-07-22", "close": 4.24373667, "volume": 1057.0}, {"date": "2011-07-25", "close": 4.151481525, "volume": 6562.0}, {"date": "2011-07-26", "close": 4.05922638, "volume": 4694.0}, {"date": "2011-07-27", "close": 4.05922638, "volume": 5062.0}, {"date": "2011-07-28", "close": 3.966971235, "volume": 11541.0}, {"date": "2011-07-29", "close": 3.6902058, "volume": 9830.0}, {"date": "2011-08-01", "close": 3.87471609, "volume": 146.0}, {"date": "2011-08-03", "close": 3.87471609, "volume": 3801.0}, {"date": "2011-08-04", "close": 3.87471609, "volume": 1545.0}, {"date": "2011-08-05", "close": 3.32118522, "volume": 569.0}, {"date": "2011-08-08", "close": 3.32118522, "volume": 5943.0}, {"date": "2011-08-09", "close": 3.32118522, "volume": 3767.0}, {"date": "2011-08-10", "close": 3.6902058, "volume": 9338.0}, {"date": "2011-08-11", "close": 3.6902058, "volume": 5241.0}, {"date": "2011-08-12", "close": 3.50569551, "volume": 6190.0}, {"date": "2011-08-15", "close": 3.6902058, "volume": 2481.0}, {"date": "2011-08-16", "close": 4.05922638, "volume": 238.0}, {"date": "2011-08-19", "close": 3.50569551, "volume": 3918.0}, {"date": "2011-08-22", "close": 3.32118522, "volume": 2255.0}, {"date": "2011-08-24", "close": 3.50569551, "volume": 9485.0}, {"date": "2011-08-25", "close": 3.50569551, "volume": 4301.0}, {"date": "2011-08-30", "close": 3.413440365, "volume": 3571.0}, {"date": "2011-08-31", "close": 3.50569551, "volume": 2230.0}, {"date": "2011-09-01", "close": 3.6902058, "volume": 2279.0}, {"date": "2011-09-02", "close": 3.50569551, "volume": 0.0}, {"date": "2011-09-05", "close": 3.597950655, "volume": 336.0}, {"date": "2011-09-06", "close": 3.50569551, "volume": 1253.0}, {"date": "2011-09-07", "close": 3.32118522, "volume": 5420.0}, {"date": "2011-09-08", "close": 3.228930075, "volume": 1989.0}, {"date": "2011-09-09", "close": 3.13667493, "volume": 4164.0}, {"date": "2011-09-12", "close": 3.32118522, "volume": 5.0}, {"date": "2011-09-13", "close": 3.13667493, "volume": 168.0}, {"date": "2011-09-16", "close": 3.13667493, "volume": 592.0}, {"date": "2011-09-20", "close": 3.13667493, "volume": 2448.0}, {"date": "2011-09-21", "close": 3.32118522, "volume": 542.0}, {"date": "2011-09-22", "close": 3.228930075, "volume": 3089.0}, {"date": "2011-09-23", "close": 3.13667493, "volume": 43.0}, {"date": "2011-09-26", "close": 2.490888915, "volume": 5539.0}, {"date": "2011-09-28", "close": 2.58314406, "volume": 2557.0}, {"date": "2011-09-29", "close": 2.58314406, "volume": 596.0}, {"date": "2011-09-30", "close": 2.76765435, "volume": 3555.0}, {"date": "2011-10-03", "close": 2.95216464, "volume": 721.0}, {"date": "2011-10-04", "close": 2.95216464, "volume": 1626.0}, {"date": "2011-10-05", "close": 2.39863377, "volume": 5557.0}, {"date": "2011-10-06", "close": 2.76765435, "volume": 5962.0}, {"date": "2011-10-07", "close": 2.95216464, "volume": 1734.0}, {"date": "2011-10-10", "close": 2.859909495, "volume": 10.0}, {"date": "2011-10-13", "close": 2.76765435, "volume": 831.0}, {"date": "2011-10-14", "close": 2.859909495, "volume": 5886.0}, {"date": "2011-10-17", "close": 2.95216464, "volume": 2330.0}, {"date": "2011-10-18", "close": 2.95216464, "volume": 2293.0}, {"date": "2011-10-24", "close": 3.13667493, "volume": 1107.0}, {"date": "2011-10-25", "close": 3.50569551, "volume": 656.0}, {"date": "2011-10-26", "close": 3.32118522, "volume": 1626.0}, {"date": "2011-10-27", "close": 3.50569551, "volume": 813.0}, {"date": "2011-10-28", "close": 3.13667493, "volume": 2270.0}, {"date": "2011-11-02", "close": 3.13667493, "volume": 1626.0}, {"date": "2011-11-08", "close": 2.859909495, "volume": 642.0}, {"date": "2011-11-09", "close": 3.228930075, "volume": 3923.0}, {"date": "2011-11-10", "close": 2.95216464, "volume": 1463.0}, {"date": "2011-11-14", "close": 2.76765435, "volume": 6629.0}, {"date": "2011-11-16", "close": 2.76765435, "volume": 109.0}, {"date": "2011-11-17", "close": 3.044419785, "volume": 339.0}, {"date": "2011-11-21", "close": 2.859909495, "volume": 1155.0}, {"date": "2011-11-23", "close": 2.859909495, "volume": 955.0}, {"date": "2011-11-24", "close": 2.859909495, "volume": 599.0}, {"date": "2011-11-25", "close": 2.39863377, "volume": 8997.0}, {"date": "2011-11-28", "close": 2.21412348, "volume": 123.0}, {"date": "2011-11-29", "close": 2.21412348, "volume": 3881.0}, {"date": "2011-12-01", "close": 2.306378625, "volume": 5761.0}, {"date": "2011-12-02", "close": 2.21412348, "volume": 4922.0}, {"date": "2011-12-05", "close": 2.39863377, "volume": 200.0}, {"date": "2011-12-12", "close": 2.675399205, "volume": 1897.0}, {"date": "2011-12-13", "close": 2.39863377, "volume": 1138.0}, {"date": "2011-12-14", "close": 2.39863377, "volume": 130.0}, {"date": "2011-12-15", "close": 2.21412348, "volume": 5640.0}, {"date": "2011-12-19", "close": 2.39863377, "volume": 4477.0}, {"date": "2011-12-21", "close": 2.121868335, "volume": 1084.0}, {"date": "2011-12-29", "close": 1.937358045, "volume": 31.0}, {"date": "2011-12-30", "close": 1.8451029, "volume": 476.0}, {"date": "2012-01-03", "close": 1.8451029, "volume": 6079.0}, {"date": "2012-01-05", "close": 2.02961319, "volume": 1127.0}, {"date": "2012-01-06", "close": 2.490888915, "volume": 10177.0}, {"date": "2012-01-09", "close": 2.76765435, "volume": 1084.0}, {"date": "2012-01-10", "close": 2.58314406, "volume": 13698.0}, {"date": "2012-01-16", "close": 2.76765435, "volume": 272.0}, {"date": "2012-01-18", "close": 2.58314406, "volume": 300.0}, {"date": "2012-01-23", "close": 2.675399205, "volume": 2219.0}, {"date": "2012-01-25", "close": 2.675399205, "volume": 868.0}, {"date": "2012-01-30", "close": 2.58314406, "volume": 4653.0}, {"date": "2012-01-31", "close": 2.58314406, "volume": 2559.0}, {"date": "2012-02-01", "close": 2.21412348, "volume": 484.0}, {"date": "2012-02-02", "close": 2.306378625, "volume": 813.0}, {"date": "2012-02-03", "close": 2.39863377, "volume": 1159.0}, {"date": "2012-02-06", "close": 2.58314406, "volume": 2330.0}, {"date": "2012-02-07", "close": 2.675399205, "volume": 5612.0}, {"date": "2012-02-08", "close": 2.58314406, "volume": 2493.0}, {"date": "2012-02-10", "close": 2.95216464, "volume": 9366.0}, {"date": "2012-02-13", "close": 2.675399205, "volume": 5.0}, {"date": "2012-02-14", "close": 2.76765435, "volume": 545.0}, {"date": "2012-02-15", "close": 3.228930075, "volume": 55250.0}, {"date": "2012-02-16", "close": 3.228930075, "volume": 683.0}, {"date": "2012-02-17", "close": 3.228930075, "volume": 9070.0}, {"date": "2012-02-21", "close": 3.228930075, "volume": 2357.0}, {"date": "2012-02-22", "close": 3.50569551, "volume": 3227.0}, {"date": "2012-02-23", "close": 3.6902058, "volume": 8133.0}, {"date": "2012-02-24", "close": 3.228930075, "volume": 5799.0}, {"date": "2012-02-27", "close": 3.228930075, "volume": 2238.0}, {"date": "2012-02-29", "close": 3.228930075, "volume": 1084.0}, {"date": "2012-03-06", "close": 3.13667493, "volume": 4560.0}, {"date": "2012-03-07", "close": 2.95216464, "volume": 4075.0}, {"date": "2012-03-08", "close": 2.95216464, "volume": 11.0}, {"date": "2012-03-09", "close": 3.044419785, "volume": 3360.0}, {"date": "2012-03-12", "close": 2.95216464, "volume": 1084.0}, {"date": "2012-03-14", "close": 3.044419785, "volume": 742.0}, {"date": "2012-03-15", "close": 3.044419785, "volume": 11844.0}, {"date": "2012-03-16", "close": 2.859909495, "volume": 4932.0}, {"date": "2012-03-19", "close": 2.95216464, "volume": 9686.0}, {"date": "2012-03-20", "close": 2.95216464, "volume": 2710.0}, {"date": "2012-03-21", "close": 2.95216464, "volume": 1824.0}, {"date": "2012-03-22", "close": 2.859909495, "volume": 2237.0}, {"date": "2012-03-26", "close": 2.58314406, "volume": 3351.0}, {"date": "2012-03-27", "close": 2.58314406, "volume": 2169.0}, {"date": "2012-03-28", "close": 2.58314406, "volume": 271.0}, {"date": "2012-03-29", "close": 2.859909495, "volume": 9224.0}, {"date": "2012-04-02", "close": 2.95216464, "volume": 31435.0}, {"date": "2012-04-03", "close": 2.95216464, "volume": 1429.0}, {"date": "2012-04-04", "close": 2.95216464, "volume": 4390.0}, {"date": "2012-04-05", "close": 3.13667493, "volume": 1084.0}, {"date": "2012-04-10", "close": 3.044419785, "volume": 163.0}, {"date": "2012-04-11", "close": 2.95216464, "volume": 3276.0}, {"date": "2012-04-12", "close": 2.95216464, "volume": 360.0}, {"date": "2012-04-16", "close": 2.95216464, "volume": 10840.0}, {"date": "2012-04-19", "close": 3.13667493, "volume": 1084.0}, {"date": "2012-04-23", "close": 2.95216464, "volume": 2952.0}, {"date": "2012-04-24", "close": 2.859909495, "volume": 1626.0}, {"date": "2012-04-30", "close": 2.859909495, "volume": 3794.0}, {"date": "2012-05-01", "close": 2.859909495, "volume": 13.0}, {"date": "2012-05-04", "close": 2.675399205, "volume": 2260.0}, {"date": "2012-05-07", "close": 2.675399205, "volume": 2710.0}, {"date": "2012-05-14", "close": 2.58314406, "volume": 271.0}, {"date": "2012-05-16", "close": 2.02961319, "volume": 4488.0}, {"date": "2012-05-17", "close": 2.58314406, "volume": 1295.0}, {"date": "2012-05-18", "close": 2.21412348, "volume": 2279.0}, {"date": "2012-05-21", "close": 1.66059261, "volume": 6763.0}, {"date": "2012-05-22", "close": 1.697494668, "volume": 14178.0}, {"date": "2012-05-23", "close": 1.8451029, "volume": 1293.0}, {"date": "2012-05-24", "close": 2.21412348, "volume": 2601.0}, {"date": "2012-05-25", "close": 1.8451029, "volume": 710.0}, {"date": "2012-05-29", "close": 1.47608232, "volume": 33409.0}, {"date": "2012-05-30", "close": 1.47608232, "volume": 2710.0}, {"date": "2012-05-31", "close": 1.66059261, "volume": 3652.0}, {"date": "2012-06-06", "close": 1.734396726, "volume": 40.0}, {"date": "2012-06-07", "close": 1.66059261, "volume": 3101.0}, {"date": "2012-06-08", "close": 1.47608232, "volume": 2306.0}, {"date": "2012-06-12", "close": 1.47608232, "volume": 373.0}, {"date": "2012-06-14", "close": 1.402278204, "volume": 15341.0}, {"date": "2012-06-15", "close": 1.402278204, "volume": 5688.0}, {"date": "2012-06-18", "close": 1.47608232, "volume": 5895.0}, {"date": "2012-06-19", "close": 1.66059261, "volume": 1746.0}, {"date": "2012-06-20", "close": 1.47608232, "volume": 4291.0}, {"date": "2012-06-21", "close": 1.66059261, "volume": 2946.0}, {"date": "2012-06-25", "close": 1.47608232, "volume": 5892.0}, {"date": "2012-06-26", "close": 1.47608232, "volume": 819.0}, {"date": "2012-06-28", "close": 1.457631291, "volume": 585.0}, {"date": "2012-07-03", "close": 1.457631291, "volume": 1355.0}, {"date": "2012-07-04", "close": 1.383827175, "volume": 33.0}, {"date": "2012-07-05", "close": 1.457631291, "volume": 230.0}, {"date": "2012-07-06", "close": 1.531435407, "volume": 1626.0}, {"date": "2012-07-09", "close": 1.383827175, "volume": 2710.0}, {"date": "2012-07-10", "close": 1.383827175, "volume": 1118.0}, {"date": "2012-07-11", "close": 1.346925117, "volume": 1592.0}, {"date": "2012-07-12", "close": 1.29157203, "volume": 11009.0}, {"date": "2012-07-16", "close": 1.623690552, "volume": 542.0}, {"date": "2012-07-18", "close": 1.623690552, "volume": 476.0}, {"date": "2012-07-24", "close": 1.199316885, "volume": 66.0}, {"date": "2012-07-25", "close": 1.199316885, "volume": 6708.0}, {"date": "2012-07-26", "close": 1.10706174, "volume": 163.0}, {"date": "2012-07-27", "close": 1.10706174, "volume": 1192.0}, {"date": "2012-07-31", "close": 1.125512769, "volume": 10840.0}, {"date": "2012-08-01", "close": 1.014806595, "volume": 1626.0}, {"date": "2012-08-02", "close": 1.014806595, "volume": 10135.0}, {"date": "2012-08-03", "close": 1.014806595, "volume": 5420.0}, {"date": "2012-08-07", "close": 0.959453508, "volume": 5531.0}, {"date": "2012-08-08", "close": 1.014806595, "volume": 3143.0}, {"date": "2012-08-10", "close": 1.014806595, "volume": 3794.0}, {"date": "2012-08-13", "close": 1.014806595, "volume": 1084.0}, {"date": "2012-08-16", "close": 0.830296305, "volume": 694.0}, {"date": "2012-08-17", "close": 0.830296305, "volume": 271.0}, {"date": "2012-08-22", "close": 1.199316885, "volume": 5252.0}, {"date": "2012-08-23", "close": 1.070159682, "volume": 1626.0}, {"date": "2012-08-28", "close": 1.070159682, "volume": 1789.0}, {"date": "2012-08-29", "close": 1.070159682, "volume": 2181.0}, {"date": "2012-08-30", "close": 1.014806595, "volume": 1121.0}, {"date": "2012-08-31", "close": 1.034349163, "volume": 3188.0}, {"date": "2012-09-17", "close": 0.968326876, "volume": 1795.0}, {"date": "2012-09-20", "close": 0.770260015, "volume": 35267.0}, {"date": "2012-09-21", "close": 0.792267444, "volume": 9997.0}, {"date": "2012-09-24", "close": 0.814274873, "volume": 13588.0}, {"date": "2012-09-25", "close": 0.814274873, "volume": 1146.0}, {"date": "2012-09-28", "close": 0.814274873, "volume": 1483.0}, {"date": "2012-10-01", "close": 0.814274873, "volume": 2052.0}, {"date": "2012-10-05", "close": 0.836282302, "volume": 11.0}, {"date": "2012-10-09", "close": 0.990334305, "volume": 2597.0}, {"date": "2012-10-10", "close": 0.968326876, "volume": 29206.0}, {"date": "2012-10-11", "close": 1.012341734, "volume": 7173.0}, {"date": "2012-10-12", "close": 0.968326876, "volume": 4317.0}, {"date": "2012-10-15", "close": 0.924312018, "volume": 1818.0}, {"date": "2012-10-16", "close": 0.924312018, "volume": 820.0}, {"date": "2012-10-17", "close": 0.88029716, "volume": 9315.0}, {"date": "2012-10-18", "close": 0.88029716, "volume": 3365.0}, {"date": "2012-10-22", "close": 0.946319447, "volume": 5453.0}, {"date": "2012-10-25", "close": 0.946319447, "volume": 1292.0}, {"date": "2012-11-23", "close": 0.88029716, "volume": 3867.0}, {"date": "2012-11-26", "close": 0.770260015, "volume": 14404.0}, {"date": "2012-11-27", "close": 0.726245157, "volume": 227.0}, {"date": "2012-12-05", "close": 0.704237728, "volume": 6543.0}, {"date": "2012-12-10", "close": 0.66022287, "volume": 5692.0}, {"date": "2012-12-11", "close": 0.638215441, "volume": 14342.0}, {"date": "2012-12-18", "close": 0.638215441, "volume": 1363.0}, {"date": "2012-12-21", "close": 0.638215441, "volume": 7270.0}, {"date": "2012-12-24", "close": 0.638215441, "volume": 2350.0}, {"date": "2012-12-27", "close": 0.550185725, "volume": 1739.0}, {"date": "2012-12-31", "close": 0.550185725, "volume": 6.0}, {"date": "2013-01-03", "close": 0.572193154, "volume": 9997.0}, {"date": "2013-01-04", "close": 0.550185725, "volume": 8254.0}, {"date": "2013-01-15", "close": 0.462156009, "volume": 5522.0}, {"date": "2013-01-17", "close": 0.44014858, "volume": 12593.0}, {"date": "2013-01-21", "close": 0.44014858, "volume": 6361.0}, {"date": "2013-01-22", "close": 0.462156009, "volume": 18176.0}, {"date": "2013-01-23", "close": 0.44014858, "volume": 3820.0}, {"date": "2013-01-25", "close": 0.594200583, "volume": 8207.0}, {"date": "2013-01-29", "close": 0.66022287, "volume": 788.0}, {"date": "2013-02-01", "close": 0.44014858, "volume": 1636.0}, {"date": "2013-02-04", "close": 0.44014858, "volume": 2272.0}, {"date": "2013-02-06", "close": 0.396133722, "volume": 4179.0}, {"date": "2013-02-11", "close": 0.418141151, "volume": 11360.0}, {"date": "2013-02-12", "close": 0.418141151, "volume": 36351.0}, {"date": "2013-02-13", "close": 0.418141151, "volume": 200.0}, {"date": "2013-02-14", "close": 0.44014858, "volume": 8861.0}, {"date": "2013-02-19", "close": 0.418141151, "volume": 1091.0}, {"date": "2013-02-20", "close": 0.44014858, "volume": 227.0}, {"date": "2013-02-21", "close": 0.418141151, "volume": 11814.0}, {"date": "2013-02-26", "close": 0.396133722, "volume": 2799.0}, {"date": "2013-02-27", "close": 0.396133722, "volume": 1363.0}, {"date": "2013-02-28", "close": 0.418141151, "volume": 22720.0}, {"date": "2013-03-01", "close": 0.44014858, "volume": 13995.0}, {"date": "2013-03-04", "close": 0.44014858, "volume": 3941.0}, {"date": "2013-03-05", "close": 0.44014858, "volume": 1443.0}, {"date": "2013-03-06", "close": 0.44014858, "volume": 304.0}, {"date": "2013-03-07", "close": 0.44014858, "volume": 3953.0}, {"date": "2013-03-08", "close": 0.44014858, "volume": 3408.0}, {"date": "2013-03-11", "close": 0.462156009, "volume": 4220.0}, {"date": "2013-03-12", "close": 0.44014858, "volume": 1894.0}, {"date": "2013-03-13", "close": 0.44014858, "volume": 1363.0}, {"date": "2013-03-14", "close": 0.462156009, "volume": 18176.0}, {"date": "2013-03-15", "close": 0.396133722, "volume": 9088.0}, {"date": "2013-03-19", "close": 0.396133722, "volume": 3022.0}, {"date": "2013-03-26", "close": 0.374126293, "volume": 10610.0}, {"date": "2013-04-02", "close": 0.330111435, "volume": 4544.0}, {"date": "2013-04-03", "close": 0.330111435, "volume": 16283.0}, {"date": "2013-04-04", "close": 0.308104006, "volume": 834.0}, {"date": "2013-04-08", "close": 0.308104006, "volume": 366.0}, {"date": "2013-04-12", "close": 0.264089148, "volume": 1050.0}, {"date": "2013-04-22", "close": 0.352118864, "volume": 3181.0}, {"date": "2013-04-24", "close": 0.352118864, "volume": 35.0}, {"date": "2013-04-29", "close": 0.352118864, "volume": 3600.0}, {"date": "2013-04-30", "close": 0.44014858, "volume": 19523.0}, {"date": "2013-05-01", "close": 0.44014858, "volume": 9071.0}, {"date": "2013-05-03", "close": 0.770260015, "volume": 36829.0}, {"date": "2013-05-07", "close": 0.550185725, "volume": 24266.0}, {"date": "2013-05-08", "close": 0.550185725, "volume": 986.0}, {"date": "2013-05-15", "close": 0.484163438, "volume": 3408.0}, {"date": "2013-05-17", "close": 0.484163438, "volume": 2045.0}, {"date": "2013-05-20", "close": 0.528178296, "volume": 3181.0}, {"date": "2013-05-23", "close": 0.418141151, "volume": 2272.0}, {"date": "2013-05-24", "close": 0.396133722, "volume": 7483.0}, {"date": "2013-05-27", "close": 0.44014858, "volume": 70040.0}, {"date": "2013-05-28", "close": 0.44014858, "volume": 5198.0}, {"date": "2013-05-30", "close": 0.44014858, "volume": 2045.0}, {"date": "2013-05-31", "close": 0.374126293, "volume": 3189.0}, {"date": "2013-06-06", "close": 0.330111435, "volume": 5203.0}, {"date": "2013-06-07", "close": 0.374126293, "volume": 7388.0}, {"date": "2013-06-11", "close": 0.374126293, "volume": 550.0}, {"date": "2013-06-24", "close": 0.374126293, "volume": 10109.0}, {"date": "2013-06-25", "close": 0.374126293, "volume": 4454.0}, {"date": "2013-06-26", "close": 0.330111435, "volume": 640.0}, {"date": "2013-06-27", "close": 0.330111435, "volume": 3268.0}, {"date": "2013-06-28", "close": 0.330111435, "volume": 809.0}, {"date": "2013-07-09", "close": 0.330111435, "volume": 1361.0}, {"date": "2013-07-25", "close": 0.330111435, "volume": 5968.0}, {"date": "2013-08-05", "close": 0.330111435, "volume": 2586.0}, {"date": "2013-08-06", "close": 0.330111435, "volume": 444.0}, {"date": "2013-08-09", "close": 0.330111435, "volume": 1374.0}, {"date": "2013-08-12", "close": 0.44014858, "volume": 6271.0}, {"date": "2013-08-13", "close": 0.506170867, "volume": 15586.0}, {"date": "2013-08-14", "close": 0.550185725, "volume": 10847.0}, {"date": "2013-08-22", "close": 0.396133722, "volume": 2223.0}, {"date": "2013-08-23", "close": 0.550185725, "volume": 6134.0}, {"date": "2013-08-26", "close": 0.550185725, "volume": 4544.0}, {"date": "2013-08-27", "close": 0.550185725, "volume": 1113.0}, {"date": "2013-09-05", "close": 0.44014858, "volume": 1612.0}, {"date": "2013-09-11", "close": 0.44014858, "volume": 3255.0}, {"date": "2013-09-13", "close": 0.44014858, "volume": 606.0}, {"date": "2013-09-16", "close": 0.44014858, "volume": 22027.0}, {"date": "2013-09-17", "close": 0.330111435, "volume": 0.0}, {"date": "2013-09-20", "close": 0.374126293, "volume": 37622.0}, {"date": "2013-09-23", "close": 0.374126293, "volume": 4912.0}, {"date": "2013-09-25", "close": 0.374126293, "volume": 4544.0}, {"date": "2013-09-27", "close": 0.44014858, "volume": 38347.0}, {"date": "2013-10-02", "close": 0.44014858, "volume": 3702.0}, {"date": "2013-10-10", "close": 0.44014858, "volume": 69378.0}, {"date": "2013-10-14", "close": 0.44014858, "volume": 15904.0}, {"date": "2013-10-16", "close": 0.44014858, "volume": 5194.0}, {"date": "2013-10-17", "close": 0.396133722, "volume": 270.0}, {"date": "2013-10-18", "close": 0.44014858, "volume": 4.0}, {"date": "2013-10-23", "close": 0.352118864, "volume": 1022.0}, {"date": "2013-10-24", "close": 0.374126293, "volume": 13455.0}, {"date": "2013-10-25", "close": 0.484163438, "volume": 2720.0}, {"date": "2013-10-29", "close": 0.418141151, "volume": 190.0}, {"date": "2013-10-30", "close": 0.484163438, "volume": 57200.0}, {"date": "2013-10-31", "close": 0.484163438, "volume": 26242.0}, {"date": "2013-11-06", "close": 0.484163438, "volume": 6428.0}, {"date": "2013-11-07", "close": 0.484163438, "volume": 8669.0}, {"date": "2013-11-08", "close": 0.484163438, "volume": 934.0}, {"date": "2013-11-12", "close": 0.418141151, "volume": 21031.0}, {"date": "2013-11-13", "close": 0.418141151, "volume": 1045.0}, {"date": "2013-11-14", "close": 0.418141151, "volume": 12728.0}, {"date": "2013-11-15", "close": 0.330111435, "volume": 500.0}, {"date": "2013-11-18", "close": 0.374126293, "volume": 4544.0}, {"date": "2013-11-19", "close": 0.44014858, "volume": 15904.0}, {"date": "2013-11-21", "close": 0.374126293, "volume": 225.0}, {"date": "2013-11-22", "close": 0.418141151, "volume": 35670.0}, {"date": "2013-11-28", "close": 0.396133722, "volume": 5048.0}, {"date": "2013-11-29", "close": 0.418141151, "volume": 2863.0}, {"date": "2013-12-02", "close": 0.462156009, "volume": 8043.0}, {"date": "2013-12-03", "close": 0.462156009, "volume": 10133.0}, {"date": "2013-12-04", "close": 0.44014858, "volume": 12723.0}, {"date": "2013-12-05", "close": 0.44014858, "volume": 38565.0}, {"date": "2013-12-06", "close": 0.418141151, "volume": 11360.0}, {"date": "2013-12-10", "close": 0.396133722, "volume": 22720.0}, {"date": "2013-12-11", "close": 0.374126293, "volume": 26627.0}, {"date": "2013-12-12", "close": 0.352118864, "volume": 54532.0}, {"date": "2013-12-13", "close": 0.44014858, "volume": 32398.0}, {"date": "2013-12-16", "close": 0.44014858, "volume": 24537.0}, {"date": "2013-12-18", "close": 0.330111435, "volume": 10478.0}, {"date": "2013-12-19", "close": 0.44014858, "volume": 25743.0}, {"date": "2013-12-20", "close": 0.44014858, "volume": 24537.0}, {"date": "2013-12-23", "close": 0.44014858, "volume": 2047.0}, {"date": "2013-12-30", "close": 0.374126293, "volume": 22720.0}, {"date": "2013-12-31", "close": 0.352118864, "volume": 27309.0}, {"date": "2014-01-02", "close": 0.374126293, "volume": 13632.0}, {"date": "2014-01-06", "close": 0.330111435, "volume": 13677.0}, {"date": "2014-01-08", "close": 0.330111435, "volume": 8578.0}, {"date": "2014-01-15", "close": 0.330111435, "volume": 475.0}, {"date": "2014-01-16", "close": 0.330111435, "volume": 6941.0}, {"date": "2014-01-17", "close": 0.330111435, "volume": 43749.0}, {"date": "2014-01-21", "close": 0.330111435, "volume": 559.0}, {"date": "2014-01-22", "close": 0.330111435, "volume": 227.0}, {"date": "2014-01-23", "close": 0.396133722, "volume": 5453.0}, {"date": "2014-01-30", "close": 0.418141151, "volume": 2726.0}, {"date": "2014-01-31", "close": 0.396133722, "volume": 3757.0}, {"date": "2014-02-03", "close": 0.286096577, "volume": 14878.0}, {"date": "2014-02-04", "close": 0.308104006, "volume": 2201.0}, {"date": "2014-02-05", "close": 0.374126293, "volume": 7770.0}, {"date": "2014-02-07", "close": 0.418141151, "volume": 9386.0}, {"date": "2014-02-11", "close": 0.374126293, "volume": 366.0}, {"date": "2014-02-12", "close": 0.374126293, "volume": 7410.0}, {"date": "2014-02-13", "close": 0.374126293, "volume": 740.0}, {"date": "2014-02-21", "close": 0.308104006, "volume": 81791.0}, {"date": "2014-02-25", "close": 0.308104006, "volume": 10.0}, {"date": "2014-02-26", "close": 0.330111435, "volume": 18176.0}, {"date": "2014-03-03", "close": 0.330111435, "volume": 418.0}, {"date": "2014-03-04", "close": 0.374126293, "volume": 11904.0}, {"date": "2014-03-05", "close": 0.374126293, "volume": 29535.0}, {"date": "2014-03-06", "close": 0.352118864, "volume": 27264.0}, {"date": "2014-03-07", "close": 0.374126293, "volume": 177764.0}, {"date": "2014-03-10", "close": 0.330111435, "volume": 28400.0}, {"date": "2014-03-11", "close": 0.330111435, "volume": 8514.0}, {"date": "2014-03-12", "close": 0.330111435, "volume": 1590.0}, {"date": "2014-03-13", "close": 0.352118864, "volume": 1818.0}, {"date": "2014-03-14", "close": 0.352118864, "volume": 4544.0}, {"date": "2014-03-18", "close": 0.352118864, "volume": 27264.0}, {"date": "2014-03-19", "close": 0.396133722, "volume": 30618.0}, {"date": "2014-03-20", "close": 0.396133722, "volume": 62669.0}, {"date": "2014-03-21", "close": 0.396133722, "volume": 4544.0}, {"date": "2014-03-24", "close": 0.396133722, "volume": 4581.0}, {"date": "2014-03-25", "close": 0.396133722, "volume": 2181.0}, {"date": "2014-03-27", "close": 0.352118864, "volume": 1244.0}, {"date": "2014-03-28", "close": 0.396133722, "volume": 10261.0}, {"date": "2014-04-01", "close": 0.330111435, "volume": 8763.0}, {"date": "2014-04-02", "close": 0.352118864, "volume": 5680.0}, {"date": "2014-04-04", "close": 0.352118864, "volume": 48548.0}, {"date": "2014-04-07", "close": 0.44014858, "volume": 22319.0}, {"date": "2014-04-15", "close": 0.374126293, "volume": 9088.0}, {"date": "2014-04-23", "close": 0.374126293, "volume": 56799.0}, {"date": "2014-04-24", "close": 0.44014858, "volume": 626.0}, {"date": "2014-04-30", "close": 0.396133722, "volume": 2272.0}, {"date": "2014-05-02", "close": 0.352118864, "volume": 8054.0}, {"date": "2014-05-05", "close": 0.330111435, "volume": 8569.0}, {"date": "2014-05-06", "close": 0.352118864, "volume": 7256.0}, {"date": "2014-05-08", "close": 0.44014858, "volume": 13302.0}, {"date": "2014-05-09", "close": 0.44014858, "volume": 1311.0}, {"date": "2014-05-12", "close": 0.330111435, "volume": 9088.0}, {"date": "2014-05-14", "close": 0.374126293, "volume": 16504.0}, {"date": "2014-05-20", "close": 0.352118864, "volume": 2843.0}, {"date": "2014-06-02", "close": 0.352118864, "volume": 4544.0}, {"date": "2014-06-03", "close": 0.374126293, "volume": 15904.0}, {"date": "2014-06-06", "close": 0.264089148, "volume": 55774.0}, {"date": "2014-06-10", "close": 0.308104006, "volume": 1420.0}, {"date": "2014-06-12", "close": 0.374126293, "volume": 1818.0}, {"date": "2014-06-17", "close": 0.330111435, "volume": 13728.0}, {"date": "2014-06-19", "close": 0.308104006, "volume": 15940.0}, {"date": "2014-06-20", "close": 0.330111435, "volume": 10575.0}, {"date": "2014-06-23", "close": 0.374126293, "volume": 3635.0}, {"date": "2014-06-27", "close": 0.277696272, "volume": 1057.0}, {"date": "2014-06-30", "close": 0.393403052, "volume": 7054.0}, {"date": "2014-07-08", "close": 0.46282712, "volume": 7007.0}, {"date": "2014-07-09", "close": 0.46282712, "volume": 419.0}, {"date": "2014-07-11", "close": 0.416544408, "volume": 8643.0}, {"date": "2014-07-14", "close": 0.46282712, "volume": 2273.0}, {"date": "2014-07-15", "close": 0.46282712, "volume": 4321.0}, {"date": "2014-07-16", "close": 0.34712034, "volume": 10155.0}, {"date": "2014-07-18", "close": 0.370261696, "volume": 3889.0}, {"date": "2014-07-25", "close": 0.34712034, "volume": 5618.0}, {"date": "2014-07-28", "close": 0.370261696, "volume": 35305.0}, {"date": "2014-07-29", "close": 0.370261696, "volume": 2479.0}, {"date": "2014-07-30", "close": 0.300837628, "volume": 87689.0}, {"date": "2014-07-31", "close": 0.323978984, "volume": 6482.0}, {"date": "2014-08-01", "close": 0.300837628, "volume": 13554.0}, {"date": "2014-08-04", "close": 0.323978984, "volume": 5834.0}, {"date": "2014-08-05", "close": 0.323978984, "volume": 7279.0}, {"date": "2014-08-06", "close": 0.323978984, "volume": 53.0}, {"date": "2014-08-07", "close": 0.370261696, "volume": 64819.0}, {"date": "2014-08-08", "close": 0.323978984, "volume": 1403.0}, {"date": "2014-08-11", "close": 0.300837628, "volume": 29119.0}, {"date": "2014-08-12", "close": 0.277696272, "volume": 3081.0}, {"date": "2014-08-14", "close": 0.300837628, "volume": 24959.0}, {"date": "2014-08-19", "close": 0.34712034, "volume": 47750.0}, {"date": "2014-08-21", "close": 0.34712034, "volume": 16844.0}, {"date": "2014-08-22", "close": 0.34712034, "volume": 18280.0}, {"date": "2014-08-26", "close": 0.34712034, "volume": 16731.0}, {"date": "2014-08-27", "close": 0.34712034, "volume": 609.0}, {"date": "2014-08-29", "close": 0.323978984, "volume": 1729.0}, {"date": "2014-09-09", "close": 0.300837628, "volume": 47534.0}, {"date": "2014-09-12", "close": 0.300837628, "volume": 36731.0}, {"date": "2014-09-15", "close": 0.254554916, "volume": 77783.0}, {"date": "2014-09-16", "close": 0.254554916, "volume": 55795.0}, {"date": "2014-09-18", "close": 0.277696272, "volume": 9593.0}, {"date": "2014-09-19", "close": 0.254554916, "volume": 11110.0}, {"date": "2014-09-22", "close": 0.23141356, "volume": 20187.0}, {"date": "2014-09-23", "close": 0.23141356, "volume": 6482.0}, {"date": "2014-09-25", "close": 0.208272204, "volume": 17307.0}, {"date": "2014-09-29", "close": 0.23141356, "volume": 432.0}, {"date": "2014-10-02", "close": 0.23141356, "volume": 432.0}, {"date": "2014-10-03", "close": 0.208272204, "volume": 102860.0}, {"date": "2014-10-08", "close": 0.208272204, "volume": 3457.0}, {"date": "2014-10-10", "close": 0.208272204, "volume": 864.0}, {"date": "2014-10-16", "close": 0.185130848, "volume": 17416.0}, {"date": "2014-10-17", "close": 0.23141356, "volume": 4753.0}, {"date": "2014-10-20", "close": 0.185130848, "volume": 483.0}, {"date": "2014-10-21", "close": 0.161989492, "volume": 17285.0}, {"date": "2014-10-23", "close": 0.23141356, "volume": 2593.0}, {"date": "2014-10-27", "close": 0.161989492, "volume": 2247.0}, {"date": "2014-10-28", "close": 0.161989492, "volume": 73496.0}, {"date": "2014-10-29", "close": 0.161989492, "volume": 65062.0}, {"date": "2014-10-30", "close": 0.161989492, "volume": 11635.0}, {"date": "2014-10-31", "close": 0.161989492, "volume": 1037.0}, {"date": "2014-11-03", "close": 0.161989492, "volume": 214.0}, {"date": "2014-11-04", "close": 0.161989492, "volume": 6050.0}, {"date": "2014-11-06", "close": 0.161989492, "volume": 78247.0}, {"date": "2014-11-12", "close": 0.161989492, "volume": 415.0}, {"date": "2014-11-17", "close": 0.138848136, "volume": 26516.0}, {"date": "2014-11-18", "close": 0.11570678, "volume": 3889.0}, {"date": "2014-11-19", "close": 0.11570678, "volume": 864.0}, {"date": "2014-11-20", "close": 0.11570678, "volume": 127572.0}, {"date": "2014-11-21", "close": 0.138848136, "volume": 86256.0}, {"date": "2014-11-24", "close": 0.138848136, "volume": 78547.0}, {"date": "2014-11-25", "close": 0.11570678, "volume": 21299.0}, {"date": "2014-11-26", "close": 0.11570678, "volume": 58787.0}, {"date": "2014-11-27", "close": 0.11570678, "volume": 5.0}, {"date": "2014-11-28", "close": 0.138848136, "volume": 55632.0}, {"date": "2014-12-04", "close": 0.161989492, "volume": 43791.0}, {"date": "2014-12-09", "close": 0.138848136, "volume": 16421.0}, {"date": "2014-12-11", "close": 0.11570678, "volume": 46607.0}, {"date": "2014-12-12", "close": 0.161989492, "volume": 17176.0}, {"date": "2014-12-16", "close": 0.138848136, "volume": 34570.0}, {"date": "2014-12-17", "close": 0.138848136, "volume": 4321.0}, {"date": "2014-12-22", "close": 0.138848136, "volume": 556.0}, {"date": "2014-12-23", "close": 0.185130848, "volume": 75715.0}, {"date": "2014-12-24", "close": 0.161989492, "volume": 137848.0}, {"date": "2014-12-30", "close": 0.185130848, "volume": 8643.0}, {"date": "2015-01-02", "close": 0.23141356, "volume": 12254.0}, {"date": "2015-01-05", "close": 0.254554916, "volume": 35434.0}, {"date": "2015-01-06", "close": 0.254554916, "volume": 3111.0}, {"date": "2015-01-07", "close": 0.23141356, "volume": 9075.0}, {"date": "2015-01-08", "close": 0.23141356, "volume": 5402.0}, {"date": "2015-01-12", "close": 0.208272204, "volume": 35650.0}, {"date": "2015-01-13", "close": 0.185130848, "volume": 55935.0}, {"date": "2015-01-15", "close": 0.185130848, "volume": 17285.0}, {"date": "2015-01-23", "close": 0.161989492, "volume": 6790.0}, {"date": "2015-01-28", "close": 0.138848136, "volume": 39997.0}, {"date": "2015-01-29", "close": 0.138848136, "volume": 18423.0}, {"date": "2015-01-30", "close": 0.138848136, "volume": 10803.0}, {"date": "2015-02-04", "close": 0.138848136, "volume": 34570.0}, {"date": "2015-02-05", "close": 0.138848136, "volume": 32410.0}, {"date": "2015-02-20", "close": 0.138848136, "volume": 8773.0}, {"date": "2015-02-23", "close": 0.138848136, "volume": 118.0}, {"date": "2015-02-24", "close": 0.185130848, "volume": 25326.0}, {"date": "2015-03-03", "close": 0.11570678, "volume": 486924.0}, {"date": "2015-03-04", "close": 0.11570678, "volume": 544170.0}, {"date": "2015-03-05", "close": 0.11570678, "volume": 2161.0}, {"date": "2015-03-06", "close": 0.138848136, "volume": 142357.0}, {"date": "2015-03-09", "close": 0.138848136, "volume": 16983.0}, {"date": "2015-03-12", "close": 0.138848136, "volume": 30873.0}, {"date": "2015-03-18", "close": 0.138848136, "volume": 2333.0}, {"date": "2015-03-19", "close": 0.161989492, "volume": 19446.0}, {"date": "2015-03-27", "close": 0.161989492, "volume": 8210.0}, {"date": "2015-03-30", "close": 0.185130848, "volume": 21606.0}, {"date": "2015-04-02", "close": 0.185130848, "volume": 17285.0}, {"date": "2015-04-07", "close": 0.23141356, "volume": 144762.0}, {"date": "2015-04-08", "close": 0.23141356, "volume": 2333.0}, {"date": "2015-04-09", "close": 0.23141356, "volume": 17152.0}, {"date": "2015-04-13", "close": 0.208272204, "volume": 17544.0}, {"date": "2015-04-15", "close": 0.23141356, "volume": 21606.0}, {"date": "2015-04-16", "close": 0.23141356, "volume": 4321.0}, {"date": "2015-04-17", "close": 0.185130848, "volume": 3889.0}, {"date": "2015-04-20", "close": 0.208272204, "volume": 1781.0}, {"date": "2015-04-21", "close": 0.185130848, "volume": 27440.0}, {"date": "2015-04-22", "close": 0.185130848, "volume": 14692.0}, {"date": "2015-04-24", "close": 0.185130848, "volume": 6595.0}, {"date": "2015-04-27", "close": 0.185130848, "volume": 8643.0}, {"date": "2015-04-28", "close": 0.161989492, "volume": 37984.0}, {"date": "2015-04-29", "close": 0.161989492, "volume": 15124.0}, {"date": "2015-04-30", "close": 0.161989492, "volume": 11597.0}, {"date": "2015-05-01", "close": 0.161989492, "volume": 9182.0}, {"date": "2015-05-04", "close": 0.138848136, "volume": 2231.0}, {"date": "2015-05-06", "close": 0.138848136, "volume": 821.0}, {"date": "2015-05-07", "close": 0.138848136, "volume": 36731.0}, {"date": "2015-05-08", "close": 0.138848136, "volume": 540.0}, {"date": "2015-05-11", "close": 0.138848136, "volume": 6397.0}, {"date": "2015-05-14", "close": 0.161989492, "volume": 3372.0}, {"date": "2015-05-19", "close": 0.138848136, "volume": 9783.0}, {"date": "2015-05-20", "close": 0.254554916, "volume": 234869.0}, {"date": "2015-05-21", "close": 0.185130848, "volume": 34354.0}, {"date": "2015-05-22", "close": 0.161989492, "volume": 25928.0}, {"date": "2015-05-28", "close": 0.208272204, "volume": 29818.0}, {"date": "2015-05-29", "close": 0.23141356, "volume": 21606.0}, {"date": "2015-06-01", "close": 0.23141356, "volume": 36839.0}, {"date": "2015-06-02", "close": 0.185130848, "volume": 19014.0}, {"date": "2015-06-03", "close": 0.23141356, "volume": 21606.0}, {"date": "2015-06-04", "close": 0.23141356, "volume": 836.0}, {"date": "2015-06-09", "close": 0.208272204, "volume": 41052.0}, {"date": "2015-06-10", "close": 0.208272204, "volume": 36202.0}, {"date": "2015-06-15", "close": 0.208272204, "volume": 2425.0}, {"date": "2015-06-19", "close": 0.185130848, "volume": 4111.0}, {"date": "2015-06-22", "close": 0.185130848, "volume": 5358.0}, {"date": "2015-06-23", "close": 0.185130848, "volume": 15124.0}, {"date": "2015-06-24", "close": 0.161989492, "volume": 16821.0}, {"date": "2015-06-25", "close": 0.161989492, "volume": 1248.0}, {"date": "2015-06-26", "close": 0.161989492, "volume": 2245.0}, {"date": "2015-06-30", "close": 0.161989492, "volume": 2074.0}, {"date": "2015-07-01", "close": 0.161989492, "volume": 226.0}, {"date": "2015-07-02", "close": 0.185130848, "volume": 43213.0}, {"date": "2015-07-03", "close": 0.185130848, "volume": 3457.0}, {"date": "2015-07-06", "close": 0.161989492, "volume": 2247.0}, {"date": "2015-07-15", "close": 0.161989492, "volume": 2247.0}, {"date": "2015-07-27", "close": 0.161989492, "volume": 27008.0}, {"date": "2015-07-28", "close": 0.161989492, "volume": 23602.0}, {"date": "2015-07-30", "close": 0.161989492, "volume": 45609.0}, {"date": "2015-08-05", "close": 0.161989492, "volume": 23438.0}, {"date": "2015-08-06", "close": 0.185130848, "volume": 41545.0}, {"date": "2015-08-07", "close": 0.185130848, "volume": 1668.0}, {"date": "2015-08-10", "close": 0.23141356, "volume": 13456.0}, {"date": "2015-08-11", "close": 0.208272204, "volume": 7113.0}, {"date": "2015-08-13", "close": 0.208272204, "volume": 1530.0}, {"date": "2015-08-17", "close": 0.161989492, "volume": 12180.0}, {"date": "2015-08-20", "close": 0.208272204, "volume": 25608.0}, {"date": "2015-08-21", "close": 0.23141356, "volume": 21840.0}, {"date": "2015-08-24", "close": 0.23141356, "volume": 7346.0}, {"date": "2015-08-26", "close": 0.185130848, "volume": 4321.0}, {"date": "2015-08-27", "close": 0.185130848, "volume": 60498.0}, {"date": "2015-08-28", "close": 0.208272204, "volume": 5186.0}, {"date": "2015-09-01", "close": 0.23141356, "volume": 7778.0}, {"date": "2015-09-02", "close": 0.23141356, "volume": 12964.0}, {"date": "2015-09-03", "close": 0.23141356, "volume": 8705.0}, {"date": "2015-09-04", "close": 0.23141356, "volume": 11467.0}, {"date": "2015-09-07", "close": 0.254554916, "volume": 23767.0}, {"date": "2015-09-09", "close": 0.254554916, "volume": 3889.0}, {"date": "2015-09-11", "close": 0.208272204, "volume": 20742.0}, {"date": "2015-09-16", "close": 0.23141356, "volume": 7346.0}, {"date": "2015-09-17", "close": 0.254554916, "volume": 8643.0}, {"date": "2015-09-18", "close": 0.254554916, "volume": 10803.0}, {"date": "2015-09-21", "close": 0.277696272, "volume": 54016.0}, {"date": "2015-09-22", "close": 0.254554916, "volume": 1966.0}, {"date": "2015-09-30", "close": 0.208272204, "volume": 3532.0}, {"date": "2015-10-02", "close": 0.254554916, "volume": 56176.0}, {"date": "2015-10-06", "close": 0.23141356, "volume": 31271.0}, {"date": "2015-10-07", "close": 0.254554916, "volume": 13966.0}, {"date": "2015-10-08", "close": 0.277696272, "volume": 21606.0}, {"date": "2015-10-09", "close": 0.277696272, "volume": 28999.0}, {"date": "2015-10-12", "close": 0.300837628, "volume": 38197.0}, {"date": "2015-10-14", "close": 0.300837628, "volume": 1729.0}, {"date": "2015-10-15", "close": 0.254554916, "volume": 648.0}, {"date": "2015-10-16", "close": 0.277696272, "volume": 9835.0}, {"date": "2015-10-21", "close": 0.277696272, "volume": 11771.0}, {"date": "2015-10-22", "close": 0.254554916, "volume": 139185.0}, {"date": "2015-10-23", "close": 0.254554916, "volume": 47.0}, {"date": "2015-10-27", "close": 0.254554916, "volume": 1633.0}, {"date": "2015-10-28", "close": 0.254554916, "volume": 3025.0}, {"date": "2015-10-29", "close": 0.277696272, "volume": 7346.0}, {"date": "2015-10-30", "close": 0.23141356, "volume": 21606.0}, {"date": "2015-11-02", "close": 0.208272204, "volume": 213471.0}, {"date": "2015-11-03", "close": 0.23141356, "volume": 2593.0}, {"date": "2015-11-04", "close": 0.23141356, "volume": 21606.0}, {"date": "2015-11-06", "close": 0.23141356, "volume": 218124.0}, {"date": "2015-11-09", "close": 0.254554916, "volume": 298268.0}, {"date": "2015-11-11", "close": 0.23141356, "volume": 62658.0}, {"date": "2015-11-12", "close": 0.23141356, "volume": 4235.0}, {"date": "2015-11-13", "close": 0.23141356, "volume": 8643.0}, {"date": "2015-11-19", "close": 0.208272204, "volume": 7116.0}, {"date": "2015-11-20", "close": 0.208272204, "volume": 346.0}, {"date": "2015-11-26", "close": 0.185130848, "volume": 86439.0}, {"date": "2015-11-27", "close": 0.185130848, "volume": 2186.0}, {"date": "2015-12-02", "close": 0.208272204, "volume": 8114.0}, {"date": "2015-12-03", "close": 0.208272204, "volume": 342.0}, {"date": "2015-12-04", "close": 0.208272204, "volume": 34344.0}, {"date": "2015-12-07", "close": 0.208272204, "volume": 3589.0}, {"date": "2015-12-11", "close": 0.161989492, "volume": 131.0}, {"date": "2015-12-15", "close": 0.161989492, "volume": 62010.0}, {"date": "2015-12-16", "close": 0.208272204, "volume": 432.0}, {"date": "2015-12-17", "close": 0.208272204, "volume": 5248.0}, {"date": "2015-12-21", "close": 0.161989492, "volume": 5248.0}, {"date": "2015-12-23", "close": 0.161989492, "volume": 53.0}, {"date": "2015-12-29", "close": 0.185130848, "volume": 4482.0}, {"date": "2016-01-05", "close": 0.185130848, "volume": 889.0}, {"date": "2016-01-06", "close": 0.185130848, "volume": 1463.0}, {"date": "2016-01-08", "close": 0.185130848, "volume": 7778.0}, {"date": "2016-01-18", "close": 0.208272204, "volume": 8643.0}, {"date": "2016-01-22", "close": 0.185130848, "volume": 235.0}, {"date": "2016-01-27", "close": 0.161989492, "volume": 10803.0}, {"date": "2016-01-28", "close": 0.161989492, "volume": 160.0}, {"date": "2016-02-01", "close": 0.161989492, "volume": 320.0}, {"date": "2016-02-02", "close": 0.161989492, "volume": 13953.0}, {"date": "2016-02-03", "close": 0.161989492, "volume": 6612.0}, {"date": "2016-02-05", "close": 0.161989492, "volume": 4321.0}, {"date": "2016-02-09", "close": 0.161989492, "volume": 15557.0}, {"date": "2016-02-11", "close": 0.161989492, "volume": 16953.0}, {"date": "2016-02-15", "close": 0.161989492, "volume": 19924.0}, {"date": "2016-02-17", "close": 0.161989492, "volume": 3572.0}, {"date": "2016-02-19", "close": 0.161989492, "volume": 2701.0}, {"date": "2016-02-24", "close": 0.161989492, "volume": 13029.0}, {"date": "2016-02-29", "close": 0.185130848, "volume": 17285.0}, {"date": "2016-03-07", "close": 0.185130848, "volume": 4321.0}, {"date": "2016-03-08", "close": 0.161989492, "volume": 10354.0}, {"date": "2016-03-09", "close": 0.161989492, "volume": 1388.0}, {"date": "2016-03-14", "close": 0.161989492, "volume": 1277.0}, {"date": "2016-03-15", "close": 0.161989492, "volume": 6136.0}, {"date": "2016-03-16", "close": 0.185130848, "volume": 3716.0}, {"date": "2016-03-17", "close": 0.161989492, "volume": 5052.0}, {"date": "2016-03-21", "close": 0.185130848, "volume": 2161.0}, {"date": "2016-03-23", "close": 0.161989492, "volume": 0.0}, {"date": "2016-03-24", "close": 0.161989492, "volume": 21416.0}, {"date": "2016-03-30", "close": 0.161989492, "volume": 12705.0}, {"date": "2016-03-31", "close": 0.161989492, "volume": 21174.0}, {"date": "2016-04-01", "close": 0.185130848, "volume": 1901.0}, {"date": "2016-04-04", "close": 0.208272204, "volume": 19705.0}, {"date": "2016-04-27", "close": 0.161989492, "volume": 50174.0}, {"date": "2016-05-02", "close": 0.185130848, "volume": 4321.0}, {"date": "2016-05-03", "close": 0.185130848, "volume": 2890.0}, {"date": "2016-05-04", "close": 0.185130848, "volume": 5402.0}, {"date": "2016-05-06", "close": 0.161989492, "volume": 18365.0}, {"date": "2016-05-09", "close": 0.161989492, "volume": 2698.0}, {"date": "2016-05-11", "close": 0.138848136, "volume": 13353.0}, {"date": "2016-05-12", "close": 0.161989492, "volume": 3721.0}, {"date": "2016-05-13", "close": 0.138848136, "volume": 25948.0}, {"date": "2016-05-17", "close": 0.138848136, "volume": 4887.0}, {"date": "2016-05-20", "close": 0.138848136, "volume": 7598.0}, {"date": "2016-05-25", "close": 0.11570678, "volume": 47085.0}, {"date": "2016-05-26", "close": 0.138848136, "volume": 20561.0}, {"date": "2016-06-02", "close": 0.138848136, "volume": 1918.0}, {"date": "2016-06-03", "close": 0.161989492, "volume": 17458.0}, {"date": "2016-06-06", "close": 0.161989492, "volume": 71.0}, {"date": "2016-06-08", "close": 0.161989492, "volume": 7695.0}, {"date": "2016-06-09", "close": 0.161989492, "volume": 4758.0}, {"date": "2016-06-10", "close": 0.138848136, "volume": 5181.0}, {"date": "2016-06-14", "close": 0.138848136, "volume": 0.0}, {"date": "2016-06-15", "close": 0.138848136, "volume": 3110.0}, {"date": "2016-06-20", "close": 0.138848136, "volume": 41705.0}, {"date": "2016-06-22", "close": 0.11570678, "volume": 3237.0}, {"date": "2016-06-23", "close": 0.11570678, "volume": 3889.0}, {"date": "2016-06-27", "close": 0.138848136, "volume": 110206.0}, {"date": "2016-06-29", "close": 0.138848136, "volume": 3789.0}, {"date": "2016-06-30", "close": 0.185130848, "volume": 3413.0}, {"date": "2016-07-01", "close": 0.185130848, "volume": 2701.0}, {"date": "2016-07-05", "close": 0.185130848, "volume": 2722.0}, {"date": "2016-07-06", "close": 0.161989492, "volume": 6374.0}, {"date": "2016-07-11", "close": 0.208272204, "volume": 7778.0}, {"date": "2016-07-12", "close": 0.185130848, "volume": 15315.0}, {"date": "2016-07-14", "close": 0.185130848, "volume": 3697.0}, {"date": "2016-07-19", "close": 0.185130848, "volume": 1125.0}, {"date": "2016-07-21", "close": 0.161989492, "volume": 1956.0}, {"date": "2016-07-27", "close": 0.138848136, "volume": 1319.0}, {"date": "2016-08-03", "close": 0.185130848, "volume": 2701.0}, {"date": "2016-08-10", "close": 0.161989492, "volume": 27656.0}, {"date": "2016-08-17", "close": 0.138848136, "volume": 8322.0}, {"date": "2016-08-22", "close": 0.138848136, "volume": 2701.0}, {"date": "2016-08-24", "close": 0.185130848, "volume": 11343.0}, {"date": "2016-08-25", "close": 0.138848136, "volume": 34570.0}, {"date": "2016-08-29", "close": 0.185130848, "volume": 43213.0}, {"date": "2016-08-30", "close": 0.161989492, "volume": 1296.0}, {"date": "2016-09-07", "close": 0.138848136, "volume": 7769.0}, {"date": "2016-09-08", "close": 0.161989492, "volume": 1296.0}, {"date": "2016-09-09", "close": 0.185130848, "volume": 5186.0}, {"date": "2016-09-20", "close": 0.185130848, "volume": 8643.0}, {"date": "2016-09-27", "close": 0.185130848, "volume": 8805.0}, {"date": "2016-09-29", "close": 0.161989492, "volume": 13148.0}, {"date": "2016-10-06", "close": 0.208272204, "volume": 129543.0}, {"date": "2016-10-18", "close": 0.161989492, "volume": 8643.0}, {"date": "2016-10-26", "close": 0.138848136, "volume": 2538.0}, {"date": "2016-10-28", "close": 0.161989492, "volume": 12532.0}, {"date": "2016-11-02", "close": 0.185130848, "volume": 54880.0}, {"date": "2016-11-07", "close": 0.185130848, "volume": 2521.0}, {"date": "2016-11-08", "close": 0.185130848, "volume": 81679.0}, {"date": "2016-11-09", "close": 0.208272204, "volume": 4996.0}, {"date": "2016-11-10", "close": 0.208272204, "volume": 31734.0}, {"date": "2016-11-21", "close": 0.208272204, "volume": 2096.0}, {"date": "2016-11-24", "close": 0.23141356, "volume": 43882.0}, {"date": "2016-11-25", "close": 0.23141356, "volume": 23767.0}, {"date": "2016-11-28", "close": 0.185130848, "volume": 18828.0}, {"date": "2016-11-29", "close": 0.208272204, "volume": 9507.0}, {"date": "2016-11-30", "close": 0.185130848, "volume": 4321.0}, {"date": "2016-12-01", "close": 0.185130848, "volume": 50053.0}, {"date": "2016-12-02", "close": 0.161989492, "volume": 21607.0}, {"date": "2016-12-05", "close": 0.185130848, "volume": 11365.0}, {"date": "2016-12-08", "close": 0.161989492, "volume": 43213.0}, {"date": "2016-12-09", "close": 0.185130848, "volume": 21909.0}, {"date": "2016-12-12", "close": 0.185130848, "volume": 28088.0}, {"date": "2016-12-13", "close": 0.161989492, "volume": 64382.0}, {"date": "2016-12-14", "close": 0.161989492, "volume": 6052.0}, {"date": "2016-12-19", "close": 0.161989492, "volume": 39328.0}, {"date": "2016-12-23", "close": 0.185130848, "volume": 230.0}, {"date": "2017-01-05", "close": 0.161989492, "volume": 424.0}, {"date": "2017-01-13", "close": 0.161989492, "volume": 432.0}, {"date": "2017-01-18", "close": 0.185130848, "volume": 90747.0}, {"date": "2017-01-19", "close": 0.185130848, "volume": 11978.0}, {"date": "2017-01-20", "close": 0.185130848, "volume": 445.0}, {"date": "2017-01-23", "close": 0.185130848, "volume": 5604.0}, {"date": "2017-01-25", "close": 0.23141356, "volume": 146425.0}, {"date": "2017-01-27", "close": 0.277696272, "volume": 230695.0}, {"date": "2017-01-30", "close": 0.254554916, "volume": 318346.0}, {"date": "2017-01-31", "close": 0.300837628, "volume": 35358.0}, {"date": "2017-02-01", "close": 0.277696272, "volume": 43213.0}, {"date": "2017-02-03", "close": 0.254554916, "volume": 6776.0}, {"date": "2017-02-06", "close": 0.254554916, "volume": 4321.0}, {"date": "2017-02-07", "close": 0.23141356, "volume": 19319.0}, {"date": "2017-02-08", "close": 0.254554916, "volume": 123103.0}, {"date": "2017-02-10", "close": 0.254554916, "volume": 2161.0}, {"date": "2017-02-13", "close": 0.254554916, "volume": 1768.0}, {"date": "2017-02-14", "close": 0.254554916, "volume": 12100.0}, {"date": "2017-02-15", "close": 0.254554916, "volume": 17462.0}, {"date": "2017-02-16", "close": 0.277696272, "volume": 12748.0}, {"date": "2017-02-17", "close": 0.277696272, "volume": 468944.0}, {"date": "2017-02-20", "close": 0.277696272, "volume": 35452.0}, {"date": "2017-02-21", "close": 0.277696272, "volume": 475.0}, {"date": "2017-02-22", "close": 0.254554916, "volume": 702.0}, {"date": "2017-02-27", "close": 0.254554916, "volume": 4915.0}, {"date": "2017-02-28", "close": 0.277696272, "volume": 23335.0}, {"date": "2017-03-01", "close": 0.277696272, "volume": 10731.0}, {"date": "2017-03-02", "close": 0.254554916, "volume": 13091.0}, {"date": "2017-03-03", "close": 0.208272204, "volume": 145274.0}, {"date": "2017-03-06", "close": 0.185130848, "volume": 86680.0}, {"date": "2017-03-07", "close": 0.185130848, "volume": 83220.0}, {"date": "2017-03-08", "close": 0.161989492, "volume": 86496.0}, {"date": "2017-03-09", "close": 0.138848136, "volume": 82087.0}, {"date": "2017-03-10", "close": 0.161989492, "volume": 75190.0}, {"date": "2017-03-13", "close": 0.185130848, "volume": 121018.0}, {"date": "2017-03-14", "close": 0.208272204, "volume": 69266.0}, {"date": "2017-03-16", "close": 0.23141356, "volume": 129638.0}, {"date": "2017-03-20", "close": 0.23141356, "volume": 66980.0}, {"date": "2017-03-21", "close": 0.23141356, "volume": 43213.0}, {"date": "2017-03-22", "close": 0.23141356, "volume": 170893.0}, {"date": "2017-03-23", "close": 0.208272204, "volume": 57041.0}, {"date": "2017-03-24", "close": 0.185130848, "volume": 106845.0}, {"date": "2017-03-27", "close": 0.185130848, "volume": 43219.0}, {"date": "2017-03-28", "close": 0.161989492, "volume": 30399.0}, {"date": "2017-04-03", "close": 0.161989492, "volume": 17451.0}, {"date": "2017-04-04", "close": 0.161989492, "volume": 268.0}, {"date": "2017-04-05", "close": 0.185130848, "volume": 2744.0}, {"date": "2017-04-06", "close": 0.161989492, "volume": 66396.0}, {"date": "2017-04-07", "close": 0.161989492, "volume": 25058.0}, {"date": "2017-04-10", "close": 0.161989492, "volume": 1945.0}, {"date": "2017-04-12", "close": 0.161989492, "volume": 17445.0}, {"date": "2017-04-18", "close": 0.185130848, "volume": 34139.0}, {"date": "2017-04-19", "close": 0.185130848, "volume": 4753.0}, {"date": "2017-04-20", "close": 0.185130848, "volume": 47534.0}, {"date": "2017-04-24", "close": 0.161989492, "volume": 37163.0}, {"date": "2017-04-27", "close": 0.23141356, "volume": 160212.0}, {"date": "2017-04-28", "close": 0.185130848, "volume": 12851.0}, {"date": "2017-05-01", "close": 0.208272204, "volume": 32410.0}, {"date": "2017-05-03", "close": 0.185130848, "volume": 2809.0}, {"date": "2017-05-04", "close": 0.161989492, "volume": 15554.0}, {"date": "2017-05-09", "close": 0.161989492, "volume": 17285.0}, {"date": "2017-05-12", "close": 0.138848136, "volume": 86425.0}, {"date": "2017-05-15", "close": 0.161989492, "volume": 22838.0}, {"date": "2017-05-18", "close": 0.161989492, "volume": 6309.0}, {"date": "2017-05-24", "close": 0.161989492, "volume": 12100.0}, {"date": "2017-06-02", "close": 0.185130848, "volume": 28794.0}, {"date": "2017-06-05", "close": 0.138848136, "volume": 108027.0}, {"date": "2017-06-07", "close": 0.185130848, "volume": 19446.0}, {"date": "2017-06-15", "close": 0.185130848, "volume": 4861.0}, {"date": "2017-06-16", "close": 0.185130848, "volume": 4645.0}, {"date": "2017-06-19", "close": 0.161989492, "volume": 24244.0}, {"date": "2017-06-21", "close": 0.161989492, "volume": 21049.0}, {"date": "2017-06-22", "close": 0.208272204, "volume": 19018.0}, {"date": "2017-06-27", "close": 0.185130848, "volume": 8643.0}, {"date": "2017-06-28", "close": 0.161989492, "volume": 1388.0}, {"date": "2017-06-29", "close": 0.161989492, "volume": 125407.0}, {"date": "2017-06-30", "close": 0.208272204, "volume": 186949.0}, {"date": "2017-07-03", "close": 0.208272204, "volume": 17.0}, {"date": "2017-07-04", "close": 0.208272204, "volume": 12942.0}, {"date": "2017-07-06", "close": 0.14877117, "volume": 40330.0}, {"date": "2017-07-07", "close": 0.19836156, "volume": 34906.0}, {"date": "2017-07-11", "close": 0.19836156, "volume": 27380.0}, {"date": "2017-07-13", "close": 0.14877117, "volume": 23095.0}, {"date": "2017-07-18", "close": 0.14877117, "volume": 8526.0}, {"date": "2017-07-21", "close": 0.173566365, "volume": 11468.0}, {"date": "2017-07-24", "close": 0.223156755, "volume": 80775.0}, {"date": "2017-07-25", "close": 0.223156755, "volume": 4235.0}, {"date": "2017-07-31", "close": 0.19836156, "volume": 14317.0}, {"date": "2017-08-03", "close": 0.223156755, "volume": 4481.0}, {"date": "2017-08-07", "close": 0.19836156, "volume": 46380.0}, {"date": "2017-08-09", "close": 0.14877117, "volume": 199579.0}, {"date": "2017-08-11", "close": 0.14877117, "volume": 44048.0}, {"date": "2017-08-14", "close": 0.19836156, "volume": 214701.0}, {"date": "2017-08-15", "close": 0.19836156, "volume": 167971.0}, {"date": "2017-08-16", "close": 0.223156755, "volume": 292476.0}, {"date": "2017-08-17", "close": 0.223156755, "volume": 94096.0}, {"date": "2017-08-18", "close": 0.223156755, "volume": 28564.0}, {"date": "2017-08-21", "close": 0.223156755, "volume": 19832.0}, {"date": "2017-08-22", "close": 0.223156755, "volume": 40330.0}, {"date": "2017-08-23", "close": 0.223156755, "volume": 14951.0}, {"date": "2017-08-24", "close": 0.19836156, "volume": 36880.0}, {"date": "2017-08-25", "close": 0.19836156, "volume": 4607.0}, {"date": "2017-08-30", "close": 0.223156755, "volume": 23210.0}, {"date": "2017-09-01", "close": 0.19836156, "volume": 56819.0}, {"date": "2017-09-04", "close": 0.223156755, "volume": 3446.0}, {"date": "2017-09-06", "close": 0.19836156, "volume": 44574.0}, {"date": "2017-09-08", "close": 0.19836156, "volume": 16132.0}, {"date": "2017-09-11", "close": 0.19836156, "volume": 12580.0}, {"date": "2017-09-12", "close": 0.19836156, "volume": 13953.0}, {"date": "2017-09-13", "close": 0.223156755, "volume": 148.0}, {"date": "2017-09-14", "close": 0.19836156, "volume": 85585.0}, {"date": "2017-09-15", "close": 0.19836156, "volume": 7175.0}, {"date": "2017-09-18", "close": 0.19836156, "volume": 70376.0}, {"date": "2017-09-19", "close": 0.19836156, "volume": 36349.0}, {"date": "2017-09-20", "close": 0.19836156, "volume": 11504.0}, {"date": "2017-09-21", "close": 0.19836156, "volume": 10970.0}, {"date": "2017-09-22", "close": 0.19836156, "volume": 51036.0}, {"date": "2017-09-25", "close": 0.272747145, "volume": 211588.0}, {"date": "2017-09-26", "close": 0.24795195, "volume": 103347.0}, {"date": "2017-09-27", "close": 0.24795195, "volume": 21738.0}, {"date": "2017-09-28", "close": 0.223156755, "volume": 7022.0}, {"date": "2017-09-29", "close": 0.223156755, "volume": 19646.0}, {"date": "2017-10-03", "close": 0.24795195, "volume": 30269.0}, {"date": "2017-10-04", "close": 0.223156755, "volume": 12099.0}, {"date": "2017-10-06", "close": 0.223156755, "volume": 18713.0}, {"date": "2017-10-11", "close": 0.223156755, "volume": 175841.0}, {"date": "2017-10-12", "close": 0.19836156, "volume": 48574.0}, {"date": "2017-10-13", "close": 0.223156755, "volume": 177639.0}, {"date": "2017-10-16", "close": 0.19836156, "volume": 49695.0}, {"date": "2017-10-17", "close": 0.223156755, "volume": 71904.0}, {"date": "2017-10-18", "close": 0.223156755, "volume": 2420.0}, {"date": "2017-10-19", "close": 0.223156755, "volume": 3307.0}, {"date": "2017-10-20", "close": 0.223156755, "volume": 7582.0}, {"date": "2017-10-23", "close": 0.223156755, "volume": 64065.0}, {"date": "2017-10-25", "close": 0.272747145, "volume": 198894.0}, {"date": "2017-10-26", "close": 0.24795195, "volume": 70824.0}, {"date": "2017-10-27", "close": 0.24795195, "volume": 37665.0}, {"date": "2017-10-30", "close": 0.24795195, "volume": 4033.0}, {"date": "2017-10-31", "close": 0.24795195, "volume": 47604.0}, {"date": "2017-11-01", "close": 0.24795195, "volume": 32264.0}, {"date": "2017-11-02", "close": 0.24795195, "volume": 40330.0}, {"date": "2017-11-03", "close": 0.24795195, "volume": 30479.0}, {"date": "2017-11-07", "close": 0.24795195, "volume": 70714.0}, {"date": "2017-11-08", "close": 0.272747145, "volume": 468557.0}, {"date": "2017-11-09", "close": 0.272747145, "volume": 97364.0}, {"date": "2017-11-10", "close": 0.24795195, "volume": 55206.0}, {"date": "2017-11-13", "close": 0.272747145, "volume": 100826.0}, {"date": "2017-11-14", "close": 0.272747145, "volume": 5496.0}, {"date": "2017-11-15", "close": 0.24795195, "volume": 53575.0}, {"date": "2017-11-16", "close": 0.29754234, "volume": 356175.0}, {"date": "2017-11-17", "close": 0.29754234, "volume": 158952.0}, {"date": "2017-11-20", "close": 0.24795195, "volume": 62751.0}, {"date": "2017-11-21", "close": 0.24795195, "volume": 4638.0}, {"date": "2017-11-22", "close": 0.24795195, "volume": 54029.0}, {"date": "2017-11-23", "close": 0.272747145, "volume": 7065.0}, {"date": "2017-11-24", "close": 0.272747145, "volume": 80661.0}, {"date": "2017-11-28", "close": 0.272747145, "volume": 63894.0}, {"date": "2017-11-30", "close": 0.24795195, "volume": 156778.0}, {"date": "2017-12-04", "close": 0.24795195, "volume": 88618.0}, {"date": "2017-12-05", "close": 0.24795195, "volume": 44654.0}, {"date": "2017-12-07", "close": 0.24795195, "volume": 40432.0}, {"date": "2017-12-08", "close": 0.223156755, "volume": 50050.0}, {"date": "2017-12-11", "close": 0.24795195, "volume": 83938.0}, {"date": "2017-12-12", "close": 0.223156755, "volume": 94458.0}, {"date": "2017-12-13", "close": 0.223156755, "volume": 42347.0}, {"date": "2017-12-14", "close": 0.223156755, "volume": 1615.0}, {"date": "2017-12-15", "close": 0.223156755, "volume": 68187.0}, {"date": "2017-12-18", "close": 0.19836156, "volume": 22442.0}, {"date": "2017-12-19", "close": 0.223156755, "volume": 40330.0}, {"date": "2017-12-21", "close": 0.223156755, "volume": 2496.0}, {"date": "2017-12-27", "close": 0.19836156, "volume": 65216.0}, {"date": "2017-12-28", "close": 0.24795195, "volume": 191561.0}, {"date": "2017-12-29", "close": 0.272747145, "volume": 86560.0}, {"date": "2018-01-02", "close": 0.29754234, "volume": 2642.0}, {"date": "2018-01-03", "close": 0.24795195, "volume": 79303.0}, {"date": "2018-01-04", "close": 0.29754234, "volume": 16132.0}, {"date": "2018-01-05", "close": 0.24795195, "volume": 51346.0}, {"date": "2018-01-08", "close": 0.24795195, "volume": 44596.0}, {"date": "2018-01-09", "close": 0.29754234, "volume": 41875.0}, {"date": "2018-01-11", "close": 0.24795195, "volume": 1397.0}, {"date": "2018-01-12", "close": 0.272747145, "volume": 49774.0}, {"date": "2018-01-16", "close": 0.24795195, "volume": 88657.0}, {"date": "2018-01-17", "close": 0.24795195, "volume": 44444.0}, {"date": "2018-01-18", "close": 0.272747145, "volume": 104778.0}, {"date": "2018-01-19", "close": 0.24795195, "volume": 16213.0}, {"date": "2018-01-22", "close": 0.272747145, "volume": 41944.0}, {"date": "2018-01-23", "close": 0.223156755, "volume": 90743.0}, {"date": "2018-01-24", "close": 0.24795195, "volume": 16132.0}, {"date": "2018-01-25", "close": 0.223156755, "volume": 128036.0}, {"date": "2018-01-30", "close": 0.24795195, "volume": 20864.0}, {"date": "2018-01-31", "close": 0.223156755, "volume": 10083.0}, {"date": "2018-02-01", "close": 0.223156755, "volume": 18149.0}, {"date": "2018-02-02", "close": 0.19836156, "volume": 26338.0}, {"date": "2018-02-05", "close": 0.173566365, "volume": 120245.0}, {"date": "2018-02-06", "close": 0.19836156, "volume": 18150.0}, {"date": "2018-02-12", "close": 0.19836156, "volume": 4840.0}, {"date": "2018-02-14", "close": 0.19836156, "volume": 45742.0}, {"date": "2018-02-15", "close": 0.19836156, "volume": 11419.0}, {"date": "2018-02-19", "close": 0.19836156, "volume": 50841.0}, {"date": "2018-02-20", "close": 0.19836156, "volume": 99253.0}, {"date": "2018-02-21", "close": 0.19836156, "volume": 24424.0}, {"date": "2018-02-28", "close": 0.19836156, "volume": 55765.0}, {"date": "2018-03-01", "close": 0.19836156, "volume": 48750.0}, {"date": "2018-03-02", "close": 0.223156755, "volume": 10083.0}, {"date": "2018-03-06", "close": 0.19836156, "volume": 18658.0}, {"date": "2018-03-07", "close": 0.19836156, "volume": 21574.0}, {"date": "2018-03-08", "close": 0.19836156, "volume": 2339.0}, {"date": "2018-03-09", "close": 0.223156755, "volume": 38116.0}, {"date": "2018-03-13", "close": 0.223156755, "volume": 14116.0}, {"date": "2018-03-20", "close": 0.19836156, "volume": 79905.0}, {"date": "2018-03-22", "close": 0.19836156, "volume": 12014.0}, {"date": "2018-03-23", "close": 0.173566365, "volume": 160123.0}, {"date": "2018-03-26", "close": 0.173566365, "volume": 40330.0}, {"date": "2018-03-27", "close": 0.14877117, "volume": 19779.0}, {"date": "2018-03-28", "close": 0.173566365, "volume": 8522.0}, {"date": "2018-04-05", "close": 0.173566365, "volume": 1344.0}, {"date": "2018-04-06", "close": 0.173566365, "volume": 1272.0}, {"date": "2018-04-09", "close": 0.173566365, "volume": 4109.0}, {"date": "2018-04-13", "close": 0.173566365, "volume": 202.0}, {"date": "2018-04-19", "close": 0.14877117, "volume": 208291.0}, {"date": "2018-04-20", "close": 0.14877117, "volume": 56941.0}, {"date": "2018-04-26", "close": 0.14877117, "volume": 25.0}, {"date": "2018-04-30", "close": 0.14877117, "volume": 5381.0}, {"date": "2018-05-01", "close": 0.14877117, "volume": 1285.0}, {"date": "2018-05-02", "close": 0.14877117, "volume": 5316.0}, {"date": "2018-05-08", "close": 0.14877117, "volume": 5761.0}, {"date": "2018-05-09", "close": 0.14877117, "volume": 4436.0}, {"date": "2018-05-14", "close": 0.14877117, "volume": 204604.0}, {"date": "2018-05-15", "close": 0.123975975, "volume": 45272.0}, {"date": "2018-05-16", "close": 0.123975975, "volume": 112939.0}, {"date": "2018-05-21", "close": 0.14877117, "volume": 23748.0}, {"date": "2018-05-22", "close": 0.14877117, "volume": 34482.0}, {"date": "2018-05-23", "close": 0.173566365, "volume": 1932.0}, {"date": "2018-05-25", "close": 0.14877117, "volume": 3157.0}, {"date": "2018-05-28", "close": 0.14877117, "volume": 19779.0}, {"date": "2018-05-29", "close": 0.14877117, "volume": 17628.0}, {"date": "2018-05-31", "close": 0.14877117, "volume": 13203.0}, {"date": "2018-06-04", "close": 0.14877117, "volume": 42677.0}, {"date": "2018-06-05", "close": 0.14877117, "volume": 5315.0}, {"date": "2018-06-06", "close": 0.14877117, "volume": 20365.0}, {"date": "2018-06-07", "close": 0.14877117, "volume": 1827.0}, {"date": "2018-06-08", "close": 0.14877117, "volume": 19040.0}, {"date": "2018-06-13", "close": 0.14877117, "volume": 887.0}, {"date": "2018-06-15", "close": 0.14877117, "volume": 22769.0}, {"date": "2018-06-18", "close": 0.123975975, "volume": 6050.0}, {"date": "2018-06-19", "close": 0.123975975, "volume": 3388.0}, {"date": "2018-06-21", "close": 0.123975975, "volume": 29967.0}, {"date": "2018-06-25", "close": 0.14877117, "volume": 27405.0}, {"date": "2018-06-26", "close": 0.123975975, "volume": 8066.0}, {"date": "2018-06-28", "close": 0.14877117, "volume": 45080.0}, {"date": "2018-06-29", "close": 0.123975975, "volume": 159626.0}, {"date": "2018-07-02", "close": 0.14877117, "volume": 22731.0}, {"date": "2018-07-03", "close": 0.14877117, "volume": 8066.0}, {"date": "2018-07-11", "close": 0.14877117, "volume": 3495.0}, {"date": "2018-07-17", "close": 0.123975975, "volume": 174904.0}, {"date": "2018-07-18", "close": 0.123975975, "volume": 136007.0}, {"date": "2018-07-19", "close": 0.14877117, "volume": 70659.0}, {"date": "2018-07-20", "close": 0.14877117, "volume": 42266.0}, {"date": "2018-07-23", "close": 0.14877117, "volume": 6130.0}, {"date": "2018-07-24", "close": 0.14877117, "volume": 43427.0}, {"date": "2018-07-26", "close": 0.14877117, "volume": 1008.0}, {"date": "2018-07-27", "close": 0.14877117, "volume": 4033.0}, {"date": "2018-07-31", "close": 0.14877117, "volume": 56334.0}, {"date": "2018-08-01", "close": 0.14877117, "volume": 62641.0}, {"date": "2018-08-02", "close": 0.14877117, "volume": 78596.0}, {"date": "2018-08-03", "close": 0.14877117, "volume": 92917.0}, {"date": "2018-08-06", "close": 0.123975975, "volume": 18939.0}, {"date": "2018-08-07", "close": 0.123975975, "volume": 1568.0}, {"date": "2018-08-09", "close": 0.123975975, "volume": 30634.0}, {"date": "2018-08-13", "close": 0.123975975, "volume": 34198.0}, {"date": "2018-08-14", "close": 0.123975975, "volume": 178197.0}, {"date": "2018-08-16", "close": 0.123975975, "volume": 10458.0}, {"date": "2018-08-17", "close": 0.123975975, "volume": 30248.0}, {"date": "2018-08-20", "close": 0.09918078, "volume": 40330.0}, {"date": "2018-08-22", "close": 0.123975975, "volume": 172875.0}, {"date": "2018-08-23", "close": 0.123975975, "volume": 8066.0}, {"date": "2018-08-24", "close": 0.123975975, "volume": 40330.0}, {"date": "2018-08-27", "close": 0.123975975, "volume": 289624.0}, {"date": "2018-08-29", "close": 0.123975975, "volume": 84168.0}, {"date": "2018-08-31", "close": 0.123975975, "volume": 39128.0}, {"date": "2018-09-03", "close": 0.123975975, "volume": 20165.0}, {"date": "2018-09-07", "close": 0.09918078, "volume": 9322.0}, {"date": "2018-09-10", "close": 0.123975975, "volume": 191244.0}, {"date": "2018-09-11", "close": 0.14877117, "volume": 94924.0}, {"date": "2018-09-12", "close": 0.14877117, "volume": 32594.0}, {"date": "2018-09-14", "close": 0.14877117, "volume": 64255.0}, {"date": "2018-09-17", "close": 0.14877117, "volume": 8827.0}, {"date": "2018-09-18", "close": 0.14877117, "volume": 1210.0}, {"date": "2018-09-20", "close": 0.14877117, "volume": 6050.0}, {"date": "2018-09-21", "close": 0.14877117, "volume": 1210.0}, {"date": "2018-09-27", "close": 0.14877117, "volume": 53156.0}, {"date": "2018-09-28", "close": 0.173566365, "volume": 36297.0}, {"date": "2018-10-01", "close": 0.14877117, "volume": 7897.0}, {"date": "2018-10-02", "close": 0.14877117, "volume": 17518.0}, {"date": "2018-10-03", "close": 0.14877117, "volume": 60642.0}, {"date": "2018-10-04", "close": 0.14877117, "volume": 51628.0}, {"date": "2018-10-09", "close": 0.14877117, "volume": 73084.0}, {"date": "2018-10-10", "close": 0.14877117, "volume": 72988.0}, {"date": "2018-10-11", "close": 0.14877117, "volume": 94945.0}, {"date": "2018-10-15", "close": 0.123975975, "volume": 41324.0}, {"date": "2018-10-16", "close": 0.123975975, "volume": 40330.0}, {"date": "2018-10-17", "close": 0.123975975, "volume": 70681.0}, {"date": "2018-10-18", "close": 0.123975975, "volume": 34906.0}, {"date": "2018-10-19", "close": 0.123975975, "volume": 63629.0}, {"date": "2018-10-23", "close": 0.14877117, "volume": 241372.0}, {"date": "2018-10-24", "close": 0.14877117, "volume": 471309.0}, {"date": "2018-10-25", "close": 0.14877117, "volume": 2017.0}, {"date": "2018-10-26", "close": 0.14877117, "volume": 102715.0}, {"date": "2018-10-29", "close": 0.14877117, "volume": 143915.0}, {"date": "2018-10-30", "close": 0.123975975, "volume": 307269.0}, {"date": "2018-10-31", "close": 0.14877117, "volume": 142366.0}, {"date": "2018-11-01", "close": 0.14877117, "volume": 87382.0}, {"date": "2018-11-02", "close": 0.14877117, "volume": 4206.0}, {"date": "2018-11-05", "close": 0.123975975, "volume": 154907.0}, {"date": "2018-11-06", "close": 0.123975975, "volume": 88283.0}, {"date": "2018-11-07", "close": 0.14877117, "volume": 65188.0}, {"date": "2018-11-08", "close": 0.123975975, "volume": 45464.0}, {"date": "2018-11-09", "close": 0.123975975, "volume": 20165.0}, {"date": "2018-11-21", "close": 0.14877117, "volume": 20165.0}, {"date": "2018-11-26", "close": 0.123975975, "volume": 28249.0}, {"date": "2018-11-28", "close": 0.123975975, "volume": 4033.0}, {"date": "2018-11-29", "close": 0.14877117, "volume": 6092.0}, {"date": "2018-11-30", "close": 0.123975975, "volume": 10569.0}, {"date": "2018-12-04", "close": 0.14877117, "volume": 55743.0}, {"date": "2018-12-06", "close": 0.123975975, "volume": 2652.0}, {"date": "2018-12-11", "close": 0.123975975, "volume": 28592.0}, {"date": "2018-12-12", "close": 0.123975975, "volume": 3226.0}, {"date": "2018-12-19", "close": 0.123975975, "volume": 295.0}, {"date": "2018-12-20", "close": 0.123975975, "volume": 21137.0}, {"date": "2018-12-21", "close": 0.123975975, "volume": 8066.0}, {"date": "2019-01-10", "close": 0.123975975, "volume": 10083.0}, {"date": "2019-01-16", "close": 0.123975975, "volume": 6050.0}, {"date": "2019-01-21", "close": 0.123975975, "volume": 6050.0}, {"date": "2019-01-25", "close": 0.123975975, "volume": 4396.0}, {"date": "2019-01-30", "close": 0.14877117, "volume": 30520.0}, {"date": "2019-02-04", "close": 0.123975975, "volume": 135309.0}, {"date": "2019-02-06", "close": 0.14877117, "volume": 5041.0}, {"date": "2019-02-07", "close": 0.14877117, "volume": 6554.0}, {"date": "2019-02-08", "close": 0.14877117, "volume": 807.0}, {"date": "2019-02-13", "close": 0.123975975, "volume": 5912.0}, {"date": "2019-02-14", "close": 0.123975975, "volume": 11460.0}, {"date": "2019-02-15", "close": 0.123975975, "volume": 26704.0}, {"date": "2019-02-18", "close": 0.123975975, "volume": 8066.0}, {"date": "2019-02-19", "close": 0.14877117, "volume": 40623.0}, {"date": "2019-02-21", "close": 0.123975975, "volume": 0.0}, {"date": "2019-02-22", "close": 0.14877117, "volume": 7461.0}, {"date": "2019-02-25", "close": 0.123975975, "volume": 45573.0}, {"date": "2019-02-27", "close": 0.123975975, "volume": 80661.0}, {"date": "2019-03-04", "close": 0.123975975, "volume": 20165.0}, {"date": "2019-03-05", "close": 0.123975975, "volume": 25275.0}, {"date": "2019-03-06", "close": 0.14877117, "volume": 1282031.0}, {"date": "2019-03-07", "close": 0.173566365, "volume": 352655.0}, {"date": "2019-03-08", "close": 0.14877117, "volume": 7588.0}, {"date": "2019-03-12", "close": 0.14877117, "volume": 25408.0}, {"date": "2019-03-13", "close": 0.173566365, "volume": 28231.0}, {"date": "2019-03-15", "close": 0.14877117, "volume": 3399.0}, {"date": "2019-03-18", "close": 0.14877117, "volume": 3388.0}, {"date": "2019-03-25", "close": 0.14877117, "volume": 13378.0}, {"date": "2019-03-26", "close": 0.173566365, "volume": 36568.0}, {"date": "2019-03-27", "close": 0.123975975, "volume": 62420.0}, {"date": "2019-04-01", "close": 0.123975975, "volume": 10541.0}, {"date": "2019-04-02", "close": 0.14877117, "volume": 82650.0}, {"date": "2019-04-04", "close": 0.14877117, "volume": 353790.0}, {"date": "2019-04-05", "close": 0.173566365, "volume": 392219.0}, {"date": "2019-04-08", "close": 0.19836156, "volume": 305290.0}, {"date": "2019-04-09", "close": 0.19836156, "volume": 33441.0}, {"date": "2019-04-10", "close": 0.19836156, "volume": 73805.0}, {"date": "2019-04-11", "close": 0.173566365, "volume": 479107.0}, {"date": "2019-04-12", "close": 0.173566365, "volume": 13839.0}, {"date": "2019-04-15", "close": 0.173566365, "volume": 4119.0}, {"date": "2019-04-16", "close": 0.14877117, "volume": 536498.0}, {"date": "2019-04-18", "close": 0.123975975, "volume": 258390.0}, {"date": "2019-04-23", "close": 0.123975975, "volume": 297722.0}, {"date": "2019-04-24", "close": 0.14877117, "volume": 20165.0}, {"date": "2019-04-26", "close": 0.123975975, "volume": 122604.0}, {"date": "2019-04-29", "close": 0.14877117, "volume": 33515.0}, {"date": "2019-04-30", "close": 0.14877117, "volume": 6050.0}, {"date": "2019-05-01", "close": 0.14877117, "volume": 16704.0}, {"date": "2019-05-09", "close": 0.14877117, "volume": 3361.0}, {"date": "2019-05-10", "close": 0.14877117, "volume": 101527.0}, {"date": "2019-05-13", "close": 0.123975975, "volume": 2521.0}, {"date": "2019-05-15", "close": 0.123975975, "volume": 57068.0}, {"date": "2019-05-16", "close": 0.123975975, "volume": 48632.0}, {"date": "2019-05-17", "close": 0.123975975, "volume": 61195.0}, {"date": "2019-05-20", "close": 0.123975975, "volume": 14689.0}, {"date": "2019-05-21", "close": 0.123975975, "volume": 147753.0}, {"date": "2019-05-22", "close": 0.123975975, "volume": 118975.0}, {"date": "2019-05-23", "close": 0.123975975, "volume": 58721.0}, {"date": "2019-05-24", "close": 0.123975975, "volume": 101794.0}, {"date": "2019-05-27", "close": 0.14877117, "volume": 2488.0}, {"date": "2019-05-28", "close": 0.123975975, "volume": 28453.0}, {"date": "2019-05-29", "close": 0.123975975, "volume": 121517.0}, {"date": "2019-05-30", "close": 0.123975975, "volume": 43048.0}, {"date": "2019-06-04", "close": 0.123975975, "volume": 10653.0}, {"date": "2019-06-05", "close": 0.123975975, "volume": 50413.0}, {"date": "2019-06-07", "close": 0.14877117, "volume": 12906.0}, {"date": "2019-06-11", "close": 0.123975975, "volume": 12099.0}, {"date": "2019-06-12", "close": 0.123975975, "volume": 3226.0}, {"date": "2019-06-13", "close": 0.14877117, "volume": 1824.0}, {"date": "2019-06-17", "close": 0.123975975, "volume": 16132.0}, {"date": "2019-06-18", "close": 0.123975975, "volume": 4033.0}, {"date": "2019-06-20", "close": 0.123975975, "volume": 50413.0}, {"date": "2019-06-21", "close": 0.123975975, "volume": 12159.0}, {"date": "2019-06-25", "close": 0.123975975, "volume": 40330.0}, {"date": "2019-06-26", "close": 0.123975975, "volume": 10083.0}, {"date": "2019-06-27", "close": 0.14877117, "volume": 11091.0}, {"date": "2019-07-02", "close": 0.123975975, "volume": 28231.0}, {"date": "2019-07-03", "close": 0.14877117, "volume": 242991.0}, {"date": "2019-07-05", "close": 0.123975975, "volume": 40330.0}, {"date": "2019-07-08", "close": 0.123975975, "volume": 40330.0}, {"date": "2019-07-09", "close": 0.123975975, "volume": 13443.0}, {"date": "2019-07-11", "close": 0.123975975, "volume": 27378.0}, {"date": "2019-07-12", "close": 0.123975975, "volume": 91384.0}, {"date": "2019-07-19", "close": 0.123975975, "volume": 38011.0}, {"date": "2019-07-23", "close": 0.123975975, "volume": 15104.0}, {"date": "2019-07-24", "close": 0.123975975, "volume": 6351.0}, {"date": "2019-08-05", "close": 0.123975975, "volume": 20165.0}, {"date": "2019-08-07", "close": 0.123975975, "volume": 80715.0}, {"date": "2019-08-08", "close": 0.14877117, "volume": 43222.0}, {"date": "2019-08-16", "close": 0.14877117, "volume": 24950.0}, {"date": "2019-08-23", "close": 0.123975975, "volume": 40330.0}, {"date": "2019-08-30", "close": 0.09918078, "volume": 16939.0}, {"date": "2019-09-05", "close": 0.09918078, "volume": 1383.0}, {"date": "2019-09-06", "close": 0.09918078, "volume": 10083.0}, {"date": "2019-09-10", "close": 0.09918078, "volume": 75493.0}, {"date": "2019-09-11", "close": 0.09918078, "volume": 67099.0}, {"date": "2019-09-16", "close": 0.09918078, "volume": 20165.0}, {"date": "2019-09-17", "close": 0.09918078, "volume": 6338.0}, {"date": "2019-09-18", "close": 0.09918078, "volume": 123933.0}, {"date": "2019-09-24", "close": 0.123975975, "volume": 3041.0}, {"date": "2019-09-25", "close": 0.09918078, "volume": 3160.0}, {"date": "2019-09-26", "close": 0.09918078, "volume": 61267.0}, {"date": "2019-10-08", "close": 0.09918078, "volume": 80459.0}, {"date": "2019-10-09", "close": 0.09918078, "volume": 33195.0}, {"date": "2019-10-11", "close": 0.09918078, "volume": 111675.0}, {"date": "2019-10-15", "close": 0.09918078, "volume": 113187.0}, {"date": "2019-10-16", "close": 0.074385585, "volume": 385582.0}, {"date": "2019-10-17", "close": 0.074385585, "volume": 349908.0}, {"date": "2019-10-18", "close": 0.074385585, "volume": 91361.0}, {"date": "2019-10-21", "close": 0.074385585, "volume": 40330.0}, {"date": "2019-10-22", "close": 0.074385585, "volume": 80661.0}, {"date": "2019-10-25", "close": 0.074385585, "volume": 181487.0}, {"date": "2019-10-28", "close": 0.074385585, "volume": 274125.0}, {"date": "2019-10-29", "close": 0.074385585, "volume": 8377.0}, {"date": "2019-10-31", "close": 0.074385585, "volume": 21911.0}, {"date": "2019-11-04", "close": 0.04959039, "volume": 280611.0}, {"date": "2019-11-05", "close": 0.04959039, "volume": 120170.0}, {"date": "2019-11-06", "close": 0.074385585, "volume": 3698.0}, {"date": "2019-11-07", "close": 0.074385585, "volume": 40330.0}, {"date": "2019-11-11", "close": 0.074385585, "volume": 15460.0}, {"date": "2019-11-13", "close": 0.04959039, "volume": 313613.0}, {"date": "2019-11-14", "close": 0.04959039, "volume": 22630.0}, {"date": "2019-11-18", "close": 0.04959039, "volume": 403.0}, {"date": "2019-11-22", "close": 0.04959039, "volume": 179470.0}, {"date": "2019-12-06", "close": 0.04959039, "volume": 10083.0}, {"date": "2019-12-30", "close": 0.04959039, "volume": 35692.0}, {"date": "2019-12-31", "close": 0.074385585, "volume": 40330.0}, {"date": "2020-01-07", "close": 0.074385585, "volume": 133090.0}, {"date": "2020-01-09", "close": 0.074385585, "volume": 20165.0}, {"date": "2020-01-21", "close": 0.074385585, "volume": 11951.0}, {"date": "2020-01-23", "close": 0.074385585, "volume": 45432.0}, {"date": "2020-01-28", "close": 0.09918078, "volume": 10083.0}, {"date": "2020-01-30", "close": 0.074385585, "volume": 23116.0}, {"date": "2020-01-31", "close": 0.074385585, "volume": 57545.0}, {"date": "2020-02-03", "close": 0.074385585, "volume": 52430.0}, {"date": "2020-02-05", "close": 0.074385585, "volume": 4761.0}, {"date": "2020-02-07", "close": 0.04959039, "volume": 29136.0}, {"date": "2020-02-11", "close": 0.074385585, "volume": 47052.0}, {"date": "2020-02-12", "close": 0.074385585, "volume": 7259.0}, {"date": "2020-02-13", "close": 0.074385585, "volume": 10083.0}, {"date": "2020-02-14", "close": 0.074385585, "volume": 1210.0}, {"date": "2020-02-17", "close": 0.04959039, "volume": 87383.0}, {"date": "2020-02-21", "close": 0.074385585, "volume": 20165.0}, {"date": "2020-02-24", "close": 0.04959039, "volume": 60496.0}, {"date": "2020-02-27", "close": 0.074385585, "volume": 1511.0}, {"date": "2020-03-02", "close": 0.04959039, "volume": 407639.0}, {"date": "2020-03-03", "close": 0.074385585, "volume": 13443.0}, {"date": "2020-03-04", "close": 0.04959039, "volume": 7259.0}, {"date": "2020-03-06", "close": 0.04959039, "volume": 40330.0}, {"date": "2020-03-10", "close": 0.04959039, "volume": 172614.0}, {"date": "2020-03-13", "close": 0.04959039, "volume": 42827.0}, {"date": "2020-03-16", "close": 0.024795195, "volume": 1265645.0}, {"date": "2020-03-17", "close": 0.024795195, "volume": 43691.0}, {"date": "2020-03-25", "close": 0.024795195, "volume": 5041.0}, {"date": "2020-03-26", "close": 0.024795195, "volume": 30248.0}, {"date": "2020-04-01", "close": 0.024795195, "volume": 100826.0}, {"date": "2020-04-02", "close": 0.024795195, "volume": 179083.0}, {"date": "2020-04-06", "close": 0.04959039, "volume": 737635.0}, {"date": "2020-04-07", "close": 0.04959039, "volume": 28231.0}, {"date": "2020-04-08", "close": 0.04959039, "volume": 40330.0}, {"date": "2020-04-20", "close": 0.04959039, "volume": 80661.0}, {"date": "2020-04-22", "close": 0.04959039, "volume": 10889.0}, {"date": "2020-04-24", "close": 0.04959039, "volume": 10083.0}, {"date": "2020-04-27", "close": 0.04959039, "volume": 10083.0}, {"date": "2020-04-28", "close": 0.04959039, "volume": 80661.0}, {"date": "2020-04-30", "close": 0.04959039, "volume": 40330.0}, {"date": "2020-05-06", "close": 0.04959039, "volume": 1729.0}, {"date": "2020-05-07", "close": 0.074385585, "volume": 635285.0}, {"date": "2020-05-08", "close": 0.074385585, "volume": 67689.0}, {"date": "2020-05-15", "close": 0.074385585, "volume": 13296.0}, {"date": "2020-05-18", "close": 0.074385585, "volume": 10889.0}, {"date": "2020-05-21", "close": 0.04959039, "volume": 43.0}, {"date": "2020-05-25", "close": 0.074385585, "volume": 14008.0}, {"date": "2020-05-26", "close": 0.074385585, "volume": 1668.0}, {"date": "2020-05-27", "close": 0.074385585, "volume": 8066.0}, {"date": "2020-06-01", "close": 0.04959039, "volume": 55310.0}, {"date": "2020-06-02", "close": 0.04959039, "volume": 1023.0}, {"date": "2020-06-05", "close": 0.074385585, "volume": 1999.0}, {"date": "2020-06-09", "close": 0.074385585, "volume": 241982.0}, {"date": "2020-06-10", "close": 0.074385585, "volume": 120674.0}, {"date": "2020-06-12", "close": 0.074385585, "volume": 40330.0}, {"date": "2020-06-15", "close": 0.09918078, "volume": 1159756.0}, {"date": "2020-06-16", "close": 0.074385585, "volume": 86523.0}, {"date": "2020-06-22", "close": 0.09918078, "volume": 184833.0}, {"date": "2020-06-23", "close": 0.09918078, "volume": 161322.0}, {"date": "2020-06-24", "close": 0.123975975, "volume": 4033.0}, {"date": "2020-06-25", "close": 0.09918078, "volume": 30248.0}, {"date": "2020-06-30", "close": 0.123975975, "volume": 60479.0}, {"date": "2020-07-01", "close": 0.123975975, "volume": 84694.0}, {"date": "2020-07-02", "close": 0.123975975, "volume": 7663.0}, {"date": "2020-07-03", "close": 0.123975975, "volume": 166682.0}, {"date": "2020-07-06", "close": 0.123975975, "volume": 6100.0}, {"date": "2020-07-07", "close": 0.123975975, "volume": 33474.0}, {"date": "2020-07-08", "close": 0.123975975, "volume": 54984.0}, {"date": "2020-07-09", "close": 0.123975975, "volume": 5041.0}, {"date": "2020-07-13", "close": 0.123975975, "volume": 179400.0}, {"date": "2020-07-14", "close": 0.123975975, "volume": 63924.0}, {"date": "2020-07-15", "close": 0.123975975, "volume": 4840.0}, {"date": "2020-07-16", "close": 0.123975975, "volume": 4033.0}, {"date": "2020-07-17", "close": 0.123975975, "volume": 2783.0}, {"date": "2020-07-20", "close": 0.123975975, "volume": 85420.0}, {"date": "2020-07-21", "close": 0.123975975, "volume": 42263.0}, {"date": "2020-07-22", "close": 0.14877117, "volume": 468082.0}, {"date": "2020-07-23", "close": 0.19836156, "volume": 966063.0}, {"date": "2020-07-24", "close": 0.173566365, "volume": 209573.0}, {"date": "2020-07-27", "close": 0.173566365, "volume": 50800.0}, {"date": "2020-07-28", "close": 0.19836156, "volume": 48743.0}, {"date": "2020-07-29", "close": 0.19836156, "volume": 35128.0}, {"date": "2020-07-30", "close": 0.19836156, "volume": 40330.0}, {"date": "2020-08-06", "close": 0.173566365, "volume": 179655.0}, {"date": "2020-08-07", "close": 0.173566365, "volume": 105568.0}, {"date": "2020-08-10", "close": 0.173566365, "volume": 51622.0}, {"date": "2020-08-11", "close": 0.173566365, "volume": 51399.0}, {"date": "2020-08-12", "close": 0.173566365, "volume": 40330.0}, {"date": "2020-08-13", "close": 0.14877117, "volume": 112264.0}, {"date": "2020-08-14", "close": 0.14877117, "volume": 128997.0}, {"date": "2020-08-17", "close": 0.14877117, "volume": 70312.0}, {"date": "2020-08-18", "close": 0.14877117, "volume": 71543.0}, {"date": "2020-08-21", "close": 0.14877117, "volume": 4033.0}, {"date": "2020-08-24", "close": 0.14877117, "volume": 0.0}, {"date": "2020-08-25", "close": 0.123975975, "volume": 2808.0}, {"date": "2020-08-26", "close": 0.123975975, "volume": 0.0}, {"date": "2020-08-27", "close": 0.123975975, "volume": 15878.0}, {"date": "2020-08-28", "close": 0.14877117, "volume": 34254.0}, {"date": "2020-08-31", "close": 0.123975975, "volume": 52037.0}, {"date": "2020-09-01", "close": 0.173566365, "volume": 228620.0}, {"date": "2020-09-02", "close": 0.173566365, "volume": 202286.0}, {"date": "2020-09-03", "close": 0.173566365, "volume": 3025.0}, {"date": "2020-09-04", "close": 0.14877117, "volume": 80661.0}, {"date": "2020-09-07", "close": 0.14877117, "volume": 80661.0}, {"date": "2020-09-08", "close": 0.14877117, "volume": 159918.0}, {"date": "2020-09-09", "close": 0.14877117, "volume": 129192.0}, {"date": "2020-09-10", "close": 0.123975975, "volume": 9074.0}, {"date": "2020-09-11", "close": 0.14877117, "volume": 158266.0}, {"date": "2020-09-15", "close": 0.14877117, "volume": 101326.0}, {"date": "2020-09-17", "close": 0.123975975, "volume": 385351.0}, {"date": "2020-09-18", "close": 0.123975975, "volume": 150185.0}, {"date": "2020-09-21", "close": 0.123975975, "volume": 41030.0}, {"date": "2020-09-22", "close": 0.123975975, "volume": 605.0}, {"date": "2020-09-23", "close": 0.09918078, "volume": 266074.0}, {"date": "2020-09-24", "close": 0.09918078, "volume": 256817.0}, {"date": "2020-09-25", "close": 0.09918078, "volume": 40371.0}, {"date": "2020-09-29", "close": 0.09918078, "volume": 62512.0}, {"date": "2020-09-30", "close": 0.09918078, "volume": 40330.0}, {"date": "2020-10-01", "close": 0.14877117, "volume": 500032.0}, {"date": "2020-10-02", "close": 0.123975975, "volume": 12099.0}, {"date": "2020-10-05", "close": 0.123975975, "volume": 18515.0}, {"date": "2020-10-06", "close": 0.123975975, "volume": 302414.0}, {"date": "2020-10-07", "close": 0.123975975, "volume": 104883.0}, {"date": "2020-10-08", "close": 0.123975975, "volume": 18079.0}, {"date": "2020-10-09", "close": 0.123975975, "volume": 20457.0}, {"date": "2020-10-12", "close": 0.123975975, "volume": 19893.0}, {"date": "2020-10-13", "close": 0.123975975, "volume": 46783.0}, {"date": "2020-10-14", "close": 0.123975975, "volume": 170090.0}, {"date": "2020-10-15", "close": 0.123975975, "volume": 101043.0}, {"date": "2020-10-16", "close": 0.123975975, "volume": 28014.0}, {"date": "2020-10-19", "close": 0.123975975, "volume": 241785.0}, {"date": "2020-10-20", "close": 0.123975975, "volume": 321625.0}, {"date": "2020-10-21", "close": 0.123975975, "volume": 244670.0}, {"date": "2020-10-22", "close": 0.123975975, "volume": 40739.0}, {"date": "2020-10-23", "close": 0.123975975, "volume": 12099.0}, {"date": "2020-10-26", "close": 0.123975975, "volume": 4033.0}, {"date": "2020-10-28", "close": 0.123975975, "volume": 4235.0}, {"date": "2020-10-30", "close": 0.09918078, "volume": 10070.0}, {"date": "2020-11-03", "close": 0.123975975, "volume": 142023.0}, {"date": "2020-11-04", "close": 0.123975975, "volume": 16132.0}, {"date": "2020-11-05", "close": 0.123975975, "volume": 9946.0}, {"date": "2020-11-10", "close": 0.123975975, "volume": 626406.0}, {"date": "2020-11-11", "close": 0.123975975, "volume": 71183.0}, {"date": "2020-11-12", "close": 0.123975975, "volume": 241982.0}, {"date": "2020-11-13", "close": 0.123975975, "volume": 98385.0}, {"date": "2020-11-16", "close": 0.123975975, "volume": 40330.0}, {"date": "2020-11-17", "close": 0.123975975, "volume": 163462.0}, {"date": "2020-11-18", "close": 0.123975975, "volume": 161322.0}, {"date": "2020-11-20", "close": 0.14877117, "volume": 74208.0}, {"date": "2020-11-23", "close": 0.14877117, "volume": 141001.0}, {"date": "2020-11-25", "close": 0.123975975, "volume": 317400.0}, {"date": "2020-11-26", "close": 0.14877117, "volume": 24198.0}, {"date": "2020-11-27", "close": 0.14877117, "volume": 450816.0}, {"date": "2020-11-30", "close": 0.14877117, "volume": 80854.0}, {"date": "2020-12-02", "close": 0.123975975, "volume": 17476.0}, {"date": "2020-12-04", "close": 0.173566365, "volume": 1179647.0}, {"date": "2020-12-07", "close": 0.14877117, "volume": 263892.0}, {"date": "2020-12-08", "close": 0.173566365, "volume": 594406.0}, {"date": "2020-12-09", "close": 0.19836156, "volume": 1809103.0}, {"date": "2020-12-10", "close": 0.19836156, "volume": 614833.0}, {"date": "2020-12-11", "close": 0.19836156, "volume": 455648.0}, {"date": "2020-12-14", "close": 0.19836156, "volume": 398358.0}, {"date": "2020-12-15", "close": 0.19836156, "volume": 1032370.0}, {"date": "2020-12-16", "close": 0.173566365, "volume": 1366403.0}, {"date": "2020-12-17", "close": 0.173566365, "volume": 17394.0}, {"date": "2020-12-18", "close": 0.173566365, "volume": 400459.0}, {"date": "2020-12-21", "close": 0.173566365, "volume": 233337.0}, {"date": "2020-12-22", "close": 0.173566365, "volume": 122504.0}, {"date": "2020-12-23", "close": 0.14877117, "volume": 154695.0}, {"date": "2020-12-24", "close": 0.14877117, "volume": 94730.0}, {"date": "2020-12-29", "close": 0.173566365, "volume": 114256.0}, {"date": "2020-12-30", "close": 0.173566365, "volume": 930378.0}, {"date": "2020-12-31", "close": 0.173566365, "volume": 1008.0}, {"date": "2021-01-04", "close": 0.19836156, "volume": 185163.0}, {"date": "2021-01-05", "close": 0.19836156, "volume": 188076.0}, {"date": "2021-01-06", "close": 0.272747145, "volume": 9514359.0}, {"date": "2021-01-07", "close": 0.223156755, "volume": 3313058.0}, {"date": "2021-01-08", "close": 0.223156755, "volume": 941509.0}, {"date": "2021-01-11", "close": 0.19836156, "volume": 331368.0}, {"date": "2021-01-12", "close": 0.19836156, "volume": 235669.0}, {"date": "2021-01-13", "close": 0.19836156, "volume": 949549.0}, {"date": "2021-01-14", "close": 0.223156755, "volume": 409957.0}, {"date": "2021-01-15", "close": 0.223156755, "volume": 326859.0}, {"date": "2021-01-18", "close": 0.223156755, "volume": 468042.0}, {"date": "2021-01-19", "close": 0.24795195, "volume": 520067.0}, {"date": "2021-01-20", "close": 0.223156755, "volume": 420381.0}, {"date": "2021-01-21", "close": 0.272747145, "volume": 1470202.0}, {"date": "2021-01-22", "close": 0.272747145, "volume": 1676850.0}, {"date": "2021-01-25", "close": 0.272747145, "volume": 769069.0}, {"date": "2021-01-27", "close": 0.322337535, "volume": 2234421.0}, {"date": "2021-01-28", "close": 0.29754234, "volume": 1365714.0}, {"date": "2021-01-29", "close": 0.34713273, "volume": 4914755.0}, {"date": "2021-02-01", "close": 0.29754234, "volume": 1694608.0}, {"date": "2021-02-02", "close": 0.322337535, "volume": 1151581.0}, {"date": "2021-02-03", "close": 0.421518315, "volume": 2887583.0}, {"date": "2021-02-04", "close": 0.39672312, "volume": 1127844.0}, {"date": "2021-02-05", "close": 0.34713273, "volume": 1995615.0}, {"date": "2021-02-08", "close": 0.34713273, "volume": 1552100.0}, {"date": "2021-02-09", "close": 0.322337535, "volume": 653041.0}, {"date": "2021-02-10", "close": 0.322337535, "volume": 269270.0}, {"date": "2021-02-11", "close": 0.322337535, "volume": 510678.0}, {"date": "2021-02-12", "close": 0.29754234, "volume": 212630.0}, {"date": "2021-02-15", "close": 0.322337535, "volume": 609116.0}, {"date": "2021-02-16", "close": 0.371927925, "volume": 1909385.0}, {"date": "2021-02-17", "close": 0.322337535, "volume": 836870.0}, {"date": "2021-02-18", "close": 0.322337535, "volume": 394287.0}, {"date": "2021-02-19", "close": 0.322337535, "volume": 255170.0}, {"date": "2021-02-22", "close": 0.322337535, "volume": 331055.0}, {"date": "2021-02-23", "close": 0.34713273, "volume": 742658.0}, {"date": "2021-02-24", "close": 0.34713273, "volume": 988939.0}, {"date": "2021-02-25", "close": 0.34713273, "volume": 368227.0}, {"date": "2021-02-26", "close": 0.34713273, "volume": 545497.0}, {"date": "2021-03-01", "close": 0.322337535, "volume": 427509.0}, {"date": "2021-03-02", "close": 0.29754234, "volume": 28248.0}, {"date": "2021-03-03", "close": 0.322337535, "volume": 81580.0}, {"date": "2021-03-04", "close": 0.322337535, "volume": 258666.0}, {"date": "2021-03-05", "close": 0.272747145, "volume": 1008101.0}, {"date": "2021-03-08", "close": 0.272747145, "volume": 237621.0}, {"date": "2021-03-09", "close": 0.272747145, "volume": 443839.0}, {"date": "2021-03-10", "close": 0.24795195, "volume": 125268.0}, {"date": "2021-03-11", "close": 0.24795195, "volume": 233387.0}, {"date": "2021-03-12", "close": 0.272747145, "volume": 168199.0}, {"date": "2021-03-15", "close": 0.24795195, "volume": 310905.0}, {"date": "2021-03-16", "close": 0.272747145, "volume": 107252.0}, {"date": "2021-03-17", "close": 0.29754234, "volume": 420735.0}, {"date": "2021-03-18", "close": 0.29754234, "volume": 229733.0}, {"date": "2021-03-19", "close": 0.29754234, "volume": 122410.0}, {"date": "2021-03-22", "close": 0.322337535, "volume": 3190711.0}, {"date": "2021-03-23", "close": 0.29754234, "volume": 556935.0}, {"date": "2021-03-24", "close": 0.272747145, "volume": 1118640.0}, {"date": "2021-03-25", "close": 0.272747145, "volume": 824115.0}, {"date": "2021-03-26", "close": 0.272747145, "volume": 338556.0}, {"date": "2021-03-29", "close": 0.272747145, "volume": 164853.0}, {"date": "2021-03-30", "close": 0.272747145, "volume": 205624.0}, {"date": "2021-03-31", "close": 0.272747145, "volume": 190794.0}, {"date": "2021-04-01", "close": 0.272747145, "volume": 109019.0}, {"date": "2021-04-06", "close": 0.272747145, "volume": 155665.0}, {"date": "2021-04-07", "close": 0.24795195, "volume": 350181.0}, {"date": "2021-04-08", "close": 0.29754234, "volume": 302675.0}, {"date": "2021-04-09", "close": 0.272747145, "volume": 367459.0}, {"date": "2021-04-12", "close": 0.29754234, "volume": 378281.0}, {"date": "2021-04-13", "close": 0.272747145, "volume": 53334.0}, {"date": "2021-04-14", "close": 0.29754234, "volume": 253696.0}, {"date": "2021-04-19", "close": 0.322337535, "volume": 878056.0}, {"date": "2021-04-20", "close": 0.34713273, "volume": 692600.0}, {"date": "2021-04-21", "close": 0.371927925, "volume": 728945.0}, {"date": "2021-04-22", "close": 0.371927925, "volume": 170119.0}, {"date": "2021-04-23", "close": 0.34713273, "volume": 515574.0}, {"date": "2021-04-26", "close": 0.39672312, "volume": 1559410.0}, {"date": "2021-04-27", "close": 0.39672312, "volume": 799909.0}, {"date": "2021-04-28", "close": 0.39672312, "volume": 772979.0}, {"date": "2021-04-29", "close": 0.44631351, "volume": 1452130.0}, {"date": "2021-04-30", "close": 0.471108705, "volume": 1159407.0}, {"date": "2021-05-03", "close": 0.471108705, "volume": 1050088.0}, {"date": "2021-05-04", "close": 0.44631351, "volume": 1077673.0}, {"date": "2021-05-05", "close": 0.44631351, "volume": 477453.0}, {"date": "2021-05-06", "close": 0.421518315, "volume": 506606.0}, {"date": "2021-05-07", "close": 0.4959039, "volume": 3881260.0}, {"date": "2021-05-10", "close": 0.471108705, "volume": 1613309.0}, {"date": "2021-05-11", "close": 0.471108705, "volume": 605062.0}, {"date": "2021-05-12", "close": 0.4959039, "volume": 208930.0}, {"date": "2021-05-13", "close": 0.471108705, "volume": 235459.0}, {"date": "2021-05-14", "close": 0.471108705, "volume": 206191.0}, {"date": "2021-05-17", "close": 0.471108705, "volume": 334210.0}, {"date": "2021-05-18", "close": 0.471108705, "volume": 505793.0}, {"date": "2021-05-19", "close": 0.471108705, "volume": 610371.0}, {"date": "2021-05-20", "close": 0.471108705, "volume": 273650.0}, {"date": "2021-05-21", "close": 0.471108705, "volume": 128713.0}, {"date": "2021-05-24", "close": 0.59508468, "volume": 1671078.0}, {"date": "2021-05-25", "close": 0.54549429, "volume": 316709.0}, {"date": "2021-05-26", "close": 0.520699095, "volume": 2319932.0}, {"date": "2021-05-27", "close": 0.471108705, "volume": 361930.0}, {"date": "2021-05-28", "close": 0.520699095, "volume": 248665.0}, {"date": "2021-05-31", "close": 0.4959039, "volume": 152926.0}, {"date": "2021-06-01", "close": 0.4959039, "volume": 140083.0}, {"date": "2021-06-02", "close": 0.520699095, "volume": 281559.0}, {"date": "2021-06-03", "close": 0.4959039, "volume": 207308.0}, {"date": "2021-06-04", "close": 0.520699095, "volume": 102153.0}, {"date": "2021-06-07", "close": 0.520699095, "volume": 70837.0}, {"date": "2021-06-08", "close": 0.54549429, "volume": 577556.0}, {"date": "2021-06-09", "close": 0.54549429, "volume": 445377.0}, {"date": "2021-06-10", "close": 0.520699095, "volume": 188003.0}, {"date": "2021-06-11", "close": 0.4959039, "volume": 502324.0}, {"date": "2021-06-15", "close": 0.4959039, "volume": 158753.0}, {"date": "2021-06-16", "close": 0.44631351, "volume": 771780.0}, {"date": "2021-06-17", "close": 0.44631351, "volume": 1263908.0}, {"date": "2021-06-18", "close": 0.44631351, "volume": 405324.0}, {"date": "2021-06-21", "close": 0.421518315, "volume": 654553.0}, {"date": "2021-06-22", "close": 0.44631351, "volume": 186163.0}, {"date": "2021-06-23", "close": 0.44631351, "volume": 385468.0}, {"date": "2021-06-24", "close": 0.421518315, "volume": 73301.0}, {"date": "2021-06-25", "close": 0.421518315, "volume": 340190.0}, {"date": "2021-06-28", "close": 0.421518315, "volume": 544496.0}, {"date": "2021-06-29", "close": 0.421518315, "volume": 90393.0}, {"date": "2021-06-30", "close": 0.421518315, "volume": 32881.0}, {"date": "2021-07-01", "close": 0.421518315, "volume": 39614.0}, {"date": "2021-07-02", "close": 0.421518315, "volume": 58417.0}, {"date": "2021-07-05", "close": 0.4339159125, "volume": 125519.0}, {"date": "2021-07-06", "close": 0.421518315, "volume": 814577.0}, {"date": "2021-07-07", "close": 0.421518315, "volume": 249912.0}, {"date": "2021-07-08", "close": 0.421518315, "volume": 20895.0}, {"date": "2021-07-09", "close": 0.421518315, "volume": 97597.0}, {"date": "2021-07-12", "close": 0.39672312, "volume": 88244.0}, {"date": "2021-07-13", "close": 0.421518315, "volume": 326232.0}, {"date": "2021-07-14", "close": 0.421518315, "volume": 144572.0}, {"date": "2021-07-15", "close": 0.421518315, "volume": 293071.0}, {"date": "2021-07-16", "close": 0.421518315, "volume": 151642.0}, {"date": "2021-07-19", "close": 0.421518315, "volume": 297681.0}, {"date": "2021-07-20", "close": 0.39672312, "volume": 140759.0}, {"date": "2021-07-21", "close": 0.39672312, "volume": 29348.0}, {"date": "2021-07-22", "close": 0.421518315, "volume": 345724.0}, {"date": "2021-07-23", "close": 0.471108705, "volume": 1428466.0}, {"date": "2021-07-26", "close": 0.44631351, "volume": 792106.0}, {"date": "2021-07-27", "close": 0.421518315, "volume": 77756.0}, {"date": "2021-07-28", "close": 0.39672312, "volume": 482772.0}, {"date": "2021-07-29", "close": 0.39672312, "volume": 115620.0}, {"date": "2021-07-30", "close": 0.421518315, "volume": 12328.0}, {"date": "2021-08-02", "close": 0.39672312, "volume": 432257.0}, {"date": "2021-08-03", "close": 0.3843255225, "volume": 543711.0}, {"date": "2021-08-04", "close": 0.371927925, "volume": 950383.0}, {"date": "2021-08-05", "close": 0.39672312, "volume": 621661.0}, {"date": "2021-08-06", "close": 0.371927925, "volume": 82897.0}, {"date": "2021-08-09", "close": 0.371927925, "volume": 99743.0}, {"date": "2021-08-10", "close": 0.39672312, "volume": 197470.0}, {"date": "2021-08-11", "close": 0.371927925, "volume": 229303.0}, {"date": "2021-08-12", "close": 0.39672312, "volume": 121375.0}, {"date": "2021-08-13", "close": 0.39672312, "volume": 76996.0}, {"date": "2021-08-16", "close": 0.421518315, "volume": 187906.0}, {"date": "2021-08-17", "close": 0.39672312, "volume": 113218.0}, {"date": "2021-08-18", "close": 0.421518315, "volume": 202967.0}, {"date": "2021-08-19", "close": 0.39672312, "volume": 57663.0}, {"date": "2021-08-20", "close": 0.371927925, "volume": 315157.0}, {"date": "2021-08-23", "close": 0.39672312, "volume": 32768.0}, {"date": "2021-08-24", "close": 0.371927925, "volume": 157652.0}, {"date": "2021-08-25", "close": 0.39672312, "volume": 36425.0}, {"date": "2021-08-26", "close": 0.421518315, "volume": 313501.0}, {"date": "2021-08-27", "close": 0.421518315, "volume": 276884.0}, {"date": "2021-08-30", "close": 0.471108705, "volume": 1148645.0}, {"date": "2021-08-31", "close": 0.44631351, "volume": 272198.0}, {"date": "2021-09-01", "close": 0.44631351, "volume": 187738.0}, {"date": "2021-09-02", "close": 0.4959039, "volume": 881182.0}, {"date": "2021-09-03", "close": 0.520699095, "volume": 544734.0}, {"date": "2021-09-06", "close": 0.5826870825, "volume": 390392.0}, {"date": "2021-09-07", "close": 0.570289485, "volume": 329746.0}, {"date": "2021-09-08", "close": 0.59508468, "volume": 1524323.0}, {"date": "2021-09-09", "close": 0.520699095, "volume": 1080618.0}, {"date": "2021-09-10", "close": 0.570289485, "volume": 264678.0}, {"date": "2021-09-13", "close": 0.570289485, "volume": 312302.0}, {"date": "2021-09-14", "close": 0.570289485, "volume": 312622.0}, {"date": "2021-09-15", "close": 0.54549429, "volume": 265317.0}, {"date": "2021-09-16", "close": 0.4959039, "volume": 491698.0}, {"date": "2021-09-17", "close": 0.520699095, "volume": 263142.0}, {"date": "2021-09-20", "close": 0.520699095, "volume": 361363.0}, {"date": "2021-09-21", "close": 0.520699095, "volume": 414457.0}, {"date": "2021-09-22", "close": 0.54549429, "volume": 228664.0}, {"date": "2021-09-23", "close": 0.54549429, "volume": 99196.0}, {"date": "2021-09-24", "close": 0.54549429, "volume": 59204.0}, {"date": "2021-09-27", "close": 0.54549429, "volume": 274753.0}, {"date": "2021-09-28", "close": 0.570289485, "volume": 442898.0}, {"date": "2021-09-29", "close": 0.54549429, "volume": 20116.0}, {"date": "2021-09-30", "close": 0.619879875, "volume": 394330.0}, {"date": "2021-10-01", "close": 0.59508468, "volume": 349556.0}, {"date": "2021-10-04", "close": 0.59508468, "volume": 196321.0}, {"date": "2021-10-05", "close": 0.619879875, "volume": 165258.0}, {"date": "2021-10-06", "close": 0.59508468, "volume": 356073.0}, {"date": "2021-10-07", "close": 0.59508468, "volume": 240328.0}, {"date": "2021-10-08", "close": 0.69426546, "volume": 1038913.0}, {"date": "2021-10-11", "close": 0.64467507, "volume": 841699.0}, {"date": "2021-10-12", "close": 0.64467507, "volume": 133188.0}, {"date": "2021-10-13", "close": 0.64467507, "volume": 224037.0}, {"date": "2021-10-14", "close": 0.619879875, "volume": 15193.0}, {"date": "2021-10-15", "close": 0.619879875, "volume": 282837.0}, {"date": "2021-10-18", "close": 0.64467507, "volume": 294731.0}, {"date": "2021-10-19", "close": 0.64467507, "volume": 79429.0}, {"date": "2021-10-20", "close": 0.619879875, "volume": 28432.0}, {"date": "2021-10-21", "close": 0.619879875, "volume": 165688.0}, {"date": "2021-10-22", "close": 0.64467507, "volume": 91788.0}, {"date": "2021-10-25", "close": 0.619879875, "volume": 69070.0}, {"date": "2021-10-26", "close": 0.619879875, "volume": 455551.0}, {"date": "2021-10-27", "close": 0.619879875, "volume": 121201.0}, {"date": "2021-10-28", "close": 0.64467507, "volume": 159336.0}, {"date": "2021-10-29", "close": 0.59508468, "volume": 163051.0}, {"date": "2021-11-01", "close": 0.59508468, "volume": 98343.0}, {"date": "2021-11-02", "close": 0.570289485, "volume": 236619.0}, {"date": "2021-11-03", "close": 0.59508468, "volume": 58228.0}, {"date": "2021-11-04", "close": 0.570289485, "volume": 213759.0}, {"date": "2021-11-05", "close": 0.619879875, "volume": 137898.0}, {"date": "2021-11-08", "close": 0.64467507, "volume": 459150.0}, {"date": "2021-11-09", "close": 0.719060655, "volume": 1383235.0}, {"date": "2021-11-10", "close": 0.768651045, "volume": 777910.0}, {"date": "2021-11-11", "close": 0.74385585, "volume": 298990.0}, {"date": "2021-11-12", "close": 0.669470265, "volume": 449102.0}, {"date": "2021-11-15", "close": 0.669470265, "volume": 382505.0}, {"date": "2021-11-16", "close": 0.669470265, "volume": 226035.0}, {"date": "2021-11-17", "close": 0.69426546, "volume": 235689.0}, {"date": "2021-11-18", "close": 0.669470265, "volume": 550780.0}, {"date": "2021-11-19", "close": 0.669470265, "volume": 84055.0}, {"date": "2021-11-22", "close": 0.669470265, "volume": 120150.0}, {"date": "2021-11-23", "close": 0.619879875, "volume": 287127.0}, {"date": "2021-11-24", "close": 0.619879875, "volume": 149105.0}, {"date": "2021-12-06", "close": 0.6446752, "volume": 86281.0}, {"date": "2021-12-07", "close": 0.66451136, "volume": 116095.0}, {"date": "2021-12-08", "close": 0.65459328, "volume": 33816.0}, {"date": "2021-12-09", "close": 0.6446752, "volume": 10817.0}, {"date": "2021-12-10", "close": 0.60004384, "volume": 185267.0}, {"date": "2021-12-13", "close": 0.5950848, "volume": 181349.0}, {"date": "2021-12-14", "close": 0.5950848, "volume": 18622.0}, {"date": "2021-12-15", "close": 0.58020768, "volume": 133973.0}, {"date": "2021-12-16", "close": 0.58020768, "volume": 75915.0}, {"date": "2021-12-17", "close": 0.55541248, "volume": 36407.0}, {"date": "2021-12-20", "close": 0.53557632, "volume": 118672.0}, {"date": "2021-12-21", "close": 0.52565824, "volume": 206720.0}, {"date": "2021-12-22", "close": 0.54053536, "volume": 313350.0}, {"date": "2021-12-23", "close": 0.5454944, "volume": 83198.0}, {"date": "2021-12-24", "close": 0.50582208, "volume": 143.0}, {"date": "2021-12-29", "close": 0.5206992, "volume": 3817.0}, {"date": "2021-12-30", "close": 0.5206992, "volume": 39897.0}, {"date": "2021-12-31", "close": 0.52565824, "volume": 84637.0}, {"date": "2022-01-04", "close": 0.52565824, "volume": 108499.0}, {"date": "2022-01-05", "close": 0.5702896, "volume": 248797.0}, {"date": "2022-01-06", "close": 0.5702896, "volume": 112694.0}, {"date": "2022-01-07", "close": 0.52565824, "volume": 31576.0}, {"date": "2022-01-10", "close": 0.55541248, "volume": 170457.0}, {"date": "2022-01-12", "close": 0.59012576, "volume": 331872.0}, {"date": "2022-01-13", "close": 0.5950848, "volume": 309193.0}, {"date": "2022-01-14", "close": 0.5950848, "volume": 131989.0}, {"date": "2022-01-17", "close": 0.58020768, "volume": 274893.0}, {"date": "2022-01-18", "close": 0.57524864, "volume": 280420.0}, {"date": "2022-01-19", "close": 0.5454944, "volume": 152357.0}, {"date": "2022-01-20", "close": 0.56533056, "volume": 49949.0}, {"date": "2022-01-21", "close": 0.55045344, "volume": 105034.0}, {"date": "2022-01-24", "close": 0.52565824, "volume": 230323.0}, {"date": "2022-01-25", "close": 0.51574016, "volume": 144624.0}, {"date": "2022-01-27", "close": 0.495904, "volume": 412674.0}, {"date": "2022-01-28", "close": 0.495904, "volume": 233094.0}, {"date": "2022-01-31", "close": 0.5206992, "volume": 77195.0}, {"date": "2022-02-01", "close": 0.56533056, "volume": 149333.0}, {"date": "2022-02-02", "close": 0.53557632, "volume": 62602.0}, {"date": "2022-02-03", "close": 0.53557632, "volume": 194727.0}, {"date": "2022-02-04", "close": 0.53061728, "volume": 157046.0}, {"date": "2022-02-07", "close": 0.56037152, "volume": 19394.0}, {"date": "2022-02-08", "close": 0.55541248, "volume": 83515.0}, {"date": "2022-02-09", "close": 0.5950848, "volume": 262226.0}, {"date": "2022-02-10", "close": 0.61988, "volume": 930314.0}, {"date": "2022-02-11", "close": 0.60500288, "volume": 88670.0}, {"date": "2022-02-14", "close": 0.62979808, "volume": 189915.0}, {"date": "2022-02-15", "close": 0.62979808, "volume": 262785.0}, {"date": "2022-02-16", "close": 0.63475712, "volume": 218823.0}, {"date": "2022-02-17", "close": 0.61988, "volume": 391246.0}, {"date": "2022-02-18", "close": 0.61492096, "volume": 126449.0}, {"date": "2022-02-21", "close": 0.60500288, "volume": 97921.0}, {"date": "2022-02-22", "close": 0.57524864, "volume": 398184.0}, {"date": "2022-02-23", "close": 0.5950848, "volume": 114437.0}, {"date": "2022-02-24", "close": 0.56533056, "volume": 130601.0}, {"date": "2022-02-25", "close": 0.55541248, "volume": 88954.0}, {"date": "2022-02-28", "close": 0.55541248, "volume": 105499.0}, {"date": "2022-03-01", "close": 0.60004384, "volume": 131971.0}, {"date": "2022-03-02", "close": 0.60004384, "volume": 272757.0}, {"date": "2022-03-03", "close": 0.58516672, "volume": 93267.0}, {"date": "2022-03-04", "close": 0.58516672, "volume": 60498.0}, {"date": "2022-03-07", "close": 0.5950848, "volume": 230514.0}, {"date": "2022-03-08", "close": 0.61244144, "volume": 157578.0}, {"date": "2022-03-09", "close": 0.62979808, "volume": 346242.0}, {"date": "2022-03-10", "close": 0.61988, "volume": 219591.0}, {"date": "2022-03-11", "close": 0.6446752, "volume": 365302.0}, {"date": "2022-03-14", "close": 0.66451136, "volume": 209258.0}, {"date": "2022-03-15", "close": 0.70418368, "volume": 776650.0}, {"date": "2022-03-16", "close": 0.77361024, "volume": 585373.0}, {"date": "2022-03-17", "close": 0.72401984, "volume": 337495.0}, {"date": "2022-03-18", "close": 0.73393792, "volume": 264668.0}, {"date": "2022-03-21", "close": 0.78352832, "volume": 678033.0}, {"date": "2022-03-22", "close": 0.77361024, "volume": 403991.0}, {"date": "2022-03-23", "close": 0.82320064, "volume": 304291.0}, {"date": "2022-03-24", "close": 0.8182416, "volume": 258129.0}, {"date": "2022-03-25", "close": 0.81328256, "volume": 541096.0}, {"date": "2022-03-28", "close": 0.81328256, "volume": 224161.0}, {"date": "2022-03-29", "close": 0.81328256, "volume": 347329.0}, {"date": "2022-03-30", "close": 0.7934464, "volume": 594537.0}, {"date": "2022-03-31", "close": 0.77361024, "volume": 343286.0}, {"date": "2022-04-01", "close": 0.7686512, "volume": 310778.0}, {"date": "2022-04-04", "close": 0.79840544, "volume": 447104.0}, {"date": "2022-04-05", "close": 0.83311872, "volume": 430099.0}, {"date": "2022-04-06", "close": 0.83311872, "volume": 385355.0}, {"date": "2022-04-07", "close": 0.8430368, "volume": 301440.0}, {"date": "2022-04-08", "close": 0.88270912, "volume": 278052.0}, {"date": "2022-04-11", "close": 0.89758624, "volume": 296064.0}, {"date": "2022-04-12", "close": 0.85791392, "volume": 249830.0}, {"date": "2022-04-13", "close": 0.9174224, "volume": 289833.0}, {"date": "2022-04-14", "close": 0.85791392, "volume": 308423.0}, {"date": "2022-04-19", "close": 0.84799584, "volume": 116674.0}, {"date": "2022-04-20", "close": 0.83807776, "volume": 136286.0}, {"date": "2022-04-21", "close": 0.85295488, "volume": 102386.0}, {"date": "2022-04-22", "close": 0.82320064, "volume": 133316.0}, {"date": "2022-04-26", "close": 0.74881504, "volume": 410460.0}, {"date": "2022-04-27", "close": 0.7686512, "volume": 116253.0}, {"date": "2022-04-28", "close": 0.75377408, "volume": 176240.0}, {"date": "2022-04-29", "close": 0.7934464, "volume": 151943.0}, {"date": "2022-05-02", "close": 0.78352832, "volume": 134537.0}, {"date": "2022-05-03", "close": 0.75377408, "volume": 243502.0}, {"date": "2022-05-04", "close": 0.70418368, "volume": 245522.0}, {"date": "2022-05-05", "close": 0.7934464, "volume": 149395.0}, {"date": "2022-05-06", "close": 0.73889696, "volume": 174785.0}, {"date": "2022-05-09", "close": 0.71410176, "volume": 202657.0}, {"date": "2022-05-10", "close": 0.68434752, "volume": 451617.0}, {"date": "2022-05-11", "close": 0.67938848, "volume": 55444.0}, {"date": "2022-05-12", "close": 0.6446752, "volume": 206405.0}, {"date": "2022-05-13", "close": 0.69922464, "volume": 213759.0}, {"date": "2022-05-16", "close": 0.6942656, "volume": 314396.0}, {"date": "2022-05-17", "close": 0.70418368, "volume": 159290.0}, {"date": "2022-05-18", "close": 0.75377408, "volume": 389915.0}, {"date": "2022-05-19", "close": 0.71410176, "volume": 40740.0}, {"date": "2022-05-20", "close": 0.6446752, "volume": 190211.0}, {"date": "2022-05-23", "close": 0.65459328, "volume": 126801.0}, {"date": "2022-05-24", "close": 0.67442944, "volume": 156420.0}, {"date": "2022-05-25", "close": 0.6446752, "volume": 110565.0}, {"date": "2022-05-26", "close": 0.66451136, "volume": 198514.0}, {"date": "2022-05-27", "close": 0.65955232, "volume": 94840.0}, {"date": "2022-05-30", "close": 0.67442944, "volume": 130346.0}, {"date": "2022-05-31", "close": 0.68434752, "volume": 177489.0}, {"date": "2022-06-01", "close": 0.63971616, "volume": 88220.0}, {"date": "2022-06-02", "close": 0.60996192, "volume": 42087.0}, {"date": "2022-06-03", "close": 0.5950848, "volume": 179722.0}, {"date": "2022-06-06", "close": 0.60500288, "volume": 19200.0}, {"date": "2022-06-07", "close": 0.5950848, "volume": 45775.0}, {"date": "2022-06-08", "close": 0.5950848, "volume": 16537.0}, {"date": "2022-06-09", "close": 0.59012576, "volume": 32632.0}, {"date": "2022-06-10", "close": 0.53557632, "volume": 95223.0}, {"date": "2022-06-14", "close": 0.47606784, "volume": 391345.0}, {"date": "2022-06-15", "close": 0.46614976, "volume": 159947.0}, {"date": "2022-06-16", "close": 0.4463136, "volume": 48991.0}, {"date": "2022-06-17", "close": 0.40664128, "volume": 69459.0}, {"date": "2022-06-20", "close": 0.371928, "volume": 192289.0}, {"date": "2022-06-21", "close": 0.40664128, "volume": 120248.0}, {"date": "2022-06-22", "close": 0.47854736, "volume": 212333.0}, {"date": "2022-06-23", "close": 0.43639552, "volume": 264021.0}, {"date": "2022-06-24", "close": 0.48598592, "volume": 365881.0}, {"date": "2022-06-27", "close": 0.46614976, "volume": 100995.0}, {"date": "2022-06-28", "close": 0.45623168, "volume": 190073.0}, {"date": "2022-06-29", "close": 0.3967232, "volume": 150267.0}, {"date": "2022-06-30", "close": 0.40168224, "volume": 89766.0}, {"date": "2022-07-01", "close": 0.40168224, "volume": 4023.0}, {"date": "2022-07-04", "close": 0.41655936, "volume": 95545.0}, {"date": "2022-07-05", "close": 0.40664128, "volume": 3428.0}, {"date": "2022-07-06", "close": 0.3967232, "volume": 215369.0}, {"date": "2022-07-07", "close": 0.35705088, "volume": 42410.0}, {"date": "2022-07-08", "close": 0.45127264, "volume": 165178.0}, {"date": "2022-07-11", "close": 0.41655936, "volume": 158150.0}, {"date": "2022-07-12", "close": 0.39176416, "volume": 181109.0}, {"date": "2022-07-13", "close": 0.4215184, "volume": 176173.0}, {"date": "2022-07-14", "close": 0.43143648, "volume": 147298.0}, {"date": "2022-07-15", "close": 0.45623168, "volume": 88494.0}, {"date": "2022-07-18", "close": 0.4463136, "volume": 16363.0}, {"date": "2022-07-19", "close": 0.45127264, "volume": 9787.0}, {"date": "2022-07-20", "close": 0.46119072, "volume": 9523.0}, {"date": "2022-07-21", "close": 0.4463136, "volume": 32683.0}, {"date": "2022-07-22", "close": 0.42647744, "volume": 61919.0}, {"date": "2022-07-25", "close": 0.40664128, "volume": 234187.0}, {"date": "2022-07-26", "close": 0.40664128, "volume": 63786.0}, {"date": "2022-07-27", "close": 0.40664128, "volume": 64010.0}, {"date": "2022-07-28", "close": 0.40168224, "volume": 95590.0}, {"date": "2022-07-29", "close": 0.41160032, "volume": 57115.0}, {"date": "2022-08-01", "close": 0.3967232, "volume": 91418.0}, {"date": "2022-08-02", "close": 0.3967232, "volume": 136210.0}, {"date": "2022-08-03", "close": 0.3967232, "volume": 15565.0}, {"date": "2022-08-04", "close": 0.3967232, "volume": 16653.0}, {"date": "2022-08-05", "close": 0.39176416, "volume": 40570.0}, {"date": "2022-08-08", "close": 0.37688704, "volume": 65702.0}, {"date": "2022-08-09", "close": 0.36200992, "volume": 93602.0}, {"date": "2022-08-10", "close": 0.37688704, "volume": 43659.0}, {"date": "2022-08-11", "close": 0.35705088, "volume": 154438.0}, {"date": "2022-08-12", "close": 0.371928, "volume": 58931.0}, {"date": "2022-08-15", "close": 0.36696896, "volume": 54766.0}, {"date": "2022-08-16", "close": 0.37688704, "volume": 239595.0}, {"date": "2022-08-17", "close": 0.36696896, "volume": 58311.0}, {"date": "2022-08-18", "close": 0.35705088, "volume": 155807.0}, {"date": "2022-08-19", "close": 0.35705088, "volume": 184867.0}, {"date": "2022-08-22", "close": 0.36696896, "volume": 204878.0}, {"date": "2022-08-23", "close": 0.36696896, "volume": 66100.0}, {"date": "2022-08-24", "close": 0.371928, "volume": 1546.0}, {"date": "2022-08-25", "close": 0.37688704, "volume": 57987.0}, {"date": "2022-08-26", "close": 0.37440752, "volume": 34269.0}, {"date": "2022-08-29", "close": 0.35705088, "volume": 30525.0}, {"date": "2022-08-30", "close": 0.3471328, "volume": 490210.0}, {"date": "2022-08-31", "close": 0.33721472, "volume": 26233.0}, {"date": "2022-09-01", "close": 0.34217376, "volume": 28411.0}, {"date": "2022-09-02", "close": 0.29258336, "volume": 283946.0}, {"date": "2022-09-05", "close": 0.28266528, "volume": 62488.0}, {"date": "2022-09-06", "close": 0.2727472, "volume": 19790.0}, {"date": "2022-09-07", "close": 0.27770624, "volume": 30080.0}, {"date": "2022-09-08", "close": 0.32729664, "volume": 67311.0}, {"date": "2022-09-09", "close": 0.30746048, "volume": 13963.0}, {"date": "2022-09-12", "close": 0.30746048, "volume": 27646.0}, {"date": "2022-09-13", "close": 0.31241952, "volume": 96627.0}, {"date": "2022-09-14", "close": 0.30746048, "volume": 76891.0}, {"date": "2022-09-16", "close": 0.2975424, "volume": 35737.0}, {"date": "2022-09-19", "close": 0.29258336, "volume": 225793.0}, {"date": "2022-09-20", "close": 0.3223376, "volume": 63698.0}, {"date": "2022-09-21", "close": 0.31241952, "volume": 118765.0}, {"date": "2022-09-23", "close": 0.2975424, "volume": 54853.0}, {"date": "2022-09-26", "close": 0.2975424, "volume": 12429.0}, {"date": "2022-09-27", "close": 0.27770624, "volume": 44644.0}, {"date": "2022-09-28", "close": 0.27770624, "volume": 33192.0}, {"date": "2022-09-29", "close": 0.2975424, "volume": 115911.0}, {"date": "2022-09-30", "close": 0.28762432, "volume": 32034.0}, {"date": "2022-10-03", "close": 0.29258336, "volume": 26173.0}, {"date": "2022-10-04", "close": 0.2975424, "volume": 52373.0}, {"date": "2022-10-05", "close": 0.29258336, "volume": 87611.0}, {"date": "2022-10-06", "close": 0.32729664, "volume": 207127.0}, {"date": "2022-10-07", "close": 0.3223376, "volume": 13687.0}, {"date": "2022-10-10", "close": 0.3223376, "volume": 202426.0}, {"date": "2022-10-11", "close": 0.33721472, "volume": 57160.0}, {"date": "2022-10-12", "close": 0.30250144, "volume": 92931.0}, {"date": "2022-10-13", "close": 0.30250144, "volume": 138976.0}, {"date": "2022-10-14", "close": 0.31241952, "volume": 127092.0}, {"date": "2022-10-17", "close": 0.31241952, "volume": 22529.0}, {"date": "2022-10-18", "close": 0.30250144, "volume": 79582.0}, {"date": "2022-10-19", "close": 0.30250144, "volume": 20068.0}, {"date": "2022-10-20", "close": 0.3223376, "volume": 138582.0}, {"date": "2022-10-21", "close": 0.31737856, "volume": 1606.0}, {"date": "2022-10-24", "close": 0.3223376, "volume": 101718.0}, {"date": "2022-10-25", "close": 0.3223376, "volume": 5842.0}, {"date": "2022-10-26", "close": 0.31241952, "volume": 193722.0}, {"date": "2022-10-27", "close": 0.30746048, "volume": 7627.0}, {"date": "2022-10-28", "close": 0.2975424, "volume": 134317.0}, {"date": "2022-10-31", "close": 0.2975424, "volume": 162737.0}, {"date": "2022-11-03", "close": 0.28762432, "volume": 157832.0}, {"date": "2022-11-04", "close": 0.28762432, "volume": 58222.0}, {"date": "2022-11-07", "close": 0.26282912, "volume": 99385.0}, {"date": "2022-11-08", "close": 0.27770624, "volume": 170181.0}, {"date": "2022-11-09", "close": 0.27770624, "volume": 113641.0}, {"date": "2022-11-10", "close": 0.27770624, "volume": 61347.0}, {"date": "2022-11-11", "close": 0.28762432, "volume": 56116.0}, {"date": "2022-11-14", "close": 0.28762432, "volume": 109095.0}, {"date": "2022-11-15", "close": 0.2975424, "volume": 273905.0}, {"date": "2022-11-16", "close": 0.32729664, "volume": 27461.0}, {"date": "2022-11-17", "close": 0.31737856, "volume": 14724.0}, {"date": "2022-11-18", "close": 0.2975424, "volume": 160301.0}, {"date": "2022-11-21", "close": 0.2975424, "volume": 3214.0}, {"date": "2022-11-22", "close": 0.28266528, "volume": 42873.0}, {"date": "2022-11-23", "close": 0.28762432, "volume": 82237.0}, {"date": "2022-11-24", "close": 0.28762432, "volume": 141338.0}, {"date": "2022-11-25", "close": 0.26282912, "volume": 116539.0}, {"date": "2022-11-28", "close": 0.2975424, "volume": 145626.0}, {"date": "2022-11-29", "close": 0.26282912, "volume": 15931.0}, {"date": "2022-11-30", "close": 0.25291104, "volume": 279654.0}, {"date": "2022-12-01", "close": 0.25291104, "volume": 108024.0}, {"date": "2022-12-02", "close": 0.25291104, "volume": 19795.0}, {"date": "2022-12-05", "close": 0.25291104, "volume": 35180.0}, {"date": "2022-12-06", "close": 0.2727472, "volume": 5424.0}, {"date": "2022-12-07", "close": 0.2727472, "volume": 8.0}, {"date": "2022-12-08", "close": 0.26778816, "volume": 104492.0}, {"date": "2022-12-09", "close": 0.2727472, "volume": 2017.0}, {"date": "2022-12-12", "close": 0.25291104, "volume": 6414.0}, {"date": "2022-12-13", "close": 0.247952, "volume": 21272.0}, {"date": "2022-12-14", "close": 0.247952, "volume": 32087.0}, {"date": "2022-12-15", "close": 0.25787008, "volume": 12138.0}, {"date": "2022-12-16", "close": 0.25787008, "volume": 324900.0}, {"date": "2022-12-19", "close": 0.247952, "volume": 159632.0}, {"date": "2022-12-20", "close": 0.25787008, "volume": 8128.0}, {"date": "2022-12-21", "close": 0.25787008, "volume": 8102.0}, {"date": "2022-12-22", "close": 0.247952, "volume": 84586.0}, {"date": "2022-12-23", "close": 0.247952, "volume": 354505.0}, {"date": "2022-12-28", "close": 0.25787008, "volume": 10172.0}, {"date": "2022-12-29", "close": 0.25787008, "volume": 15464.0}, {"date": "2022-12-30", "close": 0.2975424, "volume": 63413.0}, {"date": "2023-01-03", "close": 0.2975424, "volume": 125776.0}, {"date": "2023-01-04", "close": 0.30746048, "volume": 3025.0}, {"date": "2023-01-05", "close": 0.2975424, "volume": 65226.0}, {"date": "2023-01-06", "close": 0.2975424, "volume": 1260.0}, {"date": "2023-01-09", "close": 0.33225568, "volume": 8088.0}, {"date": "2023-01-10", "close": 0.33225568, "volume": 48491.0}, {"date": "2023-01-11", "close": 0.33225568, "volume": 14116.0}, {"date": "2023-01-12", "close": 0.30250144, "volume": 123769.0}, {"date": "2023-01-13", "close": 0.3471328, "volume": 310229.0}, {"date": "2023-01-16", "close": 0.35705088, "volume": 331148.0}, {"date": "2023-01-17", "close": 0.32729664, "volume": 9286.0}, {"date": "2023-01-18", "close": 0.30250144, "volume": 96139.0}, {"date": "2023-01-19", "close": 0.33225568, "volume": 474762.0}, {"date": "2023-01-20", "close": 0.32729664, "volume": 45847.0}, {"date": "2023-01-23", "close": 0.30746048, "volume": 193593.0}, {"date": "2023-01-24", "close": 0.31241952, "volume": 83722.0}, {"date": "2023-01-25", "close": 0.33225568, "volume": 99513.0}, {"date": "2023-01-27", "close": 0.33225568, "volume": 58386.0}, {"date": "2023-01-30", "close": 0.33721472, "volume": 123714.0}, {"date": "2023-01-31", "close": 0.33225568, "volume": 37585.0}, {"date": "2023-02-01", "close": 0.31737856, "volume": 204912.0}, {"date": "2023-02-02", "close": 0.31737856, "volume": 60745.0}, {"date": "2023-02-03", "close": 0.32729664, "volume": 85789.0}, {"date": "2023-02-06", "close": 0.30746048, "volume": 8847.0}, {"date": "2023-02-07", "close": 0.30250144, "volume": 228430.0}, {"date": "2023-02-08", "close": 0.27770624, "volume": 128291.0}, {"date": "2023-02-09", "close": 0.2975424, "volume": 144710.0}, {"date": "2023-02-10", "close": 0.28762432, "volume": 50771.0}, {"date": "2023-02-13", "close": 0.30002192, "volume": 19581.0}, {"date": "2023-02-14", "close": 0.31737856, "volume": 22423.0}, {"date": "2023-02-16", "close": 0.29258336, "volume": 73858.0}, {"date": "2023-02-17", "close": 0.28266528, "volume": 9477.0}, {"date": "2023-02-20", "close": 0.27770624, "volume": 62659.0}, {"date": "2023-02-21", "close": 0.29258336, "volume": 4033.0}, {"date": "2023-02-22", "close": 0.27770624, "volume": 24798.0}, {"date": "2023-02-23", "close": 0.28266528, "volume": 12741.0}, {"date": "2023-02-24", "close": 0.26778816, "volume": 15124.0}, {"date": "2023-02-27", "close": 0.26778816, "volume": 29104.0}, {"date": "2023-02-28", "close": 0.2727472, "volume": 20169.0}, {"date": "2023-03-01", "close": 0.2727472, "volume": 100826.0}, {"date": "2023-03-02", "close": 0.26778816, "volume": 60117.0}, {"date": "2023-03-03", "close": 0.27026768, "volume": 67772.0}, {"date": "2023-03-06", "close": 0.26778816, "volume": 15283.0}, {"date": "2023-03-07", "close": 0.25787008, "volume": 34987.0}, {"date": "2023-03-08", "close": 0.25787008, "volume": 34554.0}, {"date": "2023-03-09", "close": 0.25787008, "volume": 44160.0}, {"date": "2023-03-10", "close": 0.25787008, "volume": 203277.0}, {"date": "2023-03-13", "close": 0.25291104, "volume": 113627.0}, {"date": "2023-03-14", "close": 0.21819776, "volume": 74410.0}, {"date": "2023-03-15", "close": 0.22811584, "volume": 4779.0}, {"date": "2023-03-16", "close": 0.21819776, "volume": 63250.0}, {"date": "2023-03-17", "close": 0.21819776, "volume": 20146.0}, {"date": "2023-03-20", "close": 0.21819776, "volume": 282.0}, {"date": "2023-03-21", "close": 0.21819776, "volume": 19612.0}, {"date": "2023-03-22", "close": 0.22811584, "volume": 23190.0}, {"date": "2023-03-23", "close": 0.24299296, "volume": 17369.0}, {"date": "2023-03-24", "close": 0.23803392, "volume": 105215.0}, {"date": "2023-03-27", "close": 0.23803392, "volume": 6587.0}, {"date": "2023-03-28", "close": 0.21819776, "volume": 54640.0}, {"date": "2023-03-29", "close": 0.22811584, "volume": 14519.0}, {"date": "2023-03-30", "close": 0.21819776, "volume": 52284.0}, {"date": "2023-03-31", "close": 0.21819776, "volume": 18900.0}, {"date": "2023-04-05", "close": 0.1983616, "volume": 176437.0}, {"date": "2023-04-06", "close": 0.18348448, "volume": 183455.0}, {"date": "2023-04-11", "close": 0.18348448, "volume": 20816.0}, {"date": "2023-04-12", "close": 0.17852544, "volume": 566535.0}, {"date": "2023-04-13", "close": 0.17852544, "volume": 655.0}, {"date": "2023-04-14", "close": 0.18844352, "volume": 469137.0}, {"date": "2023-04-17", "close": 0.17852544, "volume": 983206.0}, {"date": "2023-04-18", "close": 0.1735664, "volume": 1497472.0}, {"date": "2023-04-19", "close": 0.17108688, "volume": 970637.0}, {"date": "2023-04-20", "close": 0.16364832, "volume": 300427.0}, {"date": "2023-04-21", "close": 0.16364832, "volume": 70578.0}, {"date": "2023-04-24", "close": 0.16860736, "volume": 7562.0}, {"date": "2023-04-26", "close": 0.16364832, "volume": 56875.0}, {"date": "2023-04-27", "close": 0.15868928, "volume": 757119.0}, {"date": "2023-04-28", "close": 0.1487712, "volume": 1293454.0}, {"date": "2023-05-01", "close": 0.14381216, "volume": 427194.0}, {"date": "2023-05-02", "close": 0.13885312, "volume": 358488.0}, {"date": "2023-05-03", "close": 0.13885312, "volume": 23655.0}, {"date": "2023-05-04", "close": 0.14381216, "volume": 314531.0}, {"date": "2023-05-05", "close": 0.14381216, "volume": 69484.0}, {"date": "2023-05-08", "close": 0.14381216, "volume": 191626.0}, {"date": "2023-05-09", "close": 0.14381216, "volume": 224977.0}, {"date": "2023-05-10", "close": 0.1487712, "volume": 614106.0}, {"date": "2023-05-11", "close": 0.14381216, "volume": 218340.0}, {"date": "2023-05-12", "close": 0.1487712, "volume": 267403.0}, {"date": "2023-05-15", "close": 0.1487712, "volume": 75932.0}, {"date": "2023-05-16", "close": 0.1487712, "volume": 35748.0}, {"date": "2023-05-17", "close": 0.14381216, "volume": 7742.0}, {"date": "2023-05-18", "close": 0.14381216, "volume": 172366.0}, {"date": "2023-05-19", "close": 0.14381216, "volume": 20165.0}, {"date": "2023-05-22", "close": 0.1487712, "volume": 26681.0}, {"date": "2023-05-23", "close": 0.14381216, "volume": 140896.0}, {"date": "2023-05-24", "close": 0.14381216, "volume": 98598.0}, {"date": "2023-05-25", "close": 0.13885312, "volume": 140992.0}, {"date": "2023-05-26", "close": 0.13885312, "volume": 38155.0}, {"date": "2023-05-29", "close": 0.13885312, "volume": 1737.0}, {"date": "2023-05-30", "close": 0.13885312, "volume": 27294.0}, {"date": "2023-05-31", "close": 0.14381216, "volume": 26063.0}, {"date": "2023-06-01", "close": 0.13885312, "volume": 264.0}, {"date": "2023-06-02", "close": 0.13389408, "volume": 56907.0}, {"date": "2023-06-05", "close": 0.13885312, "volume": 942299.0}, {"date": "2023-06-06", "close": 0.13885312, "volume": 3512097.0}, {"date": "2023-06-07", "close": 0.16860736, "volume": 659499.0}, {"date": "2023-06-20", "close": 0.123976, "volume": 1511180.0}, {"date": "2023-06-21", "close": 0.13389408, "volume": 316783.0}, {"date": "2023-06-22", "close": 0.13389408, "volume": 109840.0}, {"date": "2023-06-26", "close": 0.11901696, "volume": 915113.0}, {"date": "2023-06-27", "close": 0.11901696, "volume": 141793.0}, {"date": "2023-06-28", "close": 0.11901696, "volume": 421972.0}, {"date": "2023-06-29", "close": 0.13389408, "volume": 337775.0}, {"date": "2023-06-30", "close": 0.16364832, "volume": 1199805.0}, {"date": "2023-07-03", "close": 0.15868928, "volume": 223688.0}, {"date": "2023-07-04", "close": 0.14381216, "volume": 79826.0}, {"date": "2023-07-05", "close": 0.1487712, "volume": 12347.0}, {"date": "2023-07-06", "close": 0.15373024, "volume": 23995.0}, {"date": "2023-07-07", "close": 0.14381216, "volume": 85422.0}, {"date": "2023-07-10", "close": 0.15373024, "volume": 35126.0}, {"date": "2023-07-11", "close": 0.1487712, "volume": 173802.0}, {"date": "2023-07-12", "close": 0.15373024, "volume": 145522.0}, {"date": "2023-07-13", "close": 0.15868928, "volume": 80593.0}, {"date": "2023-07-14", "close": 0.15868928, "volume": 195559.0}, {"date": "2023-07-17", "close": 0.15868928, "volume": 70733.0}, {"date": "2023-07-18", "close": 0.15868928, "volume": 42665.0}, {"date": "2023-07-19", "close": 0.15868928, "volume": 128389.0}, {"date": "2023-07-20", "close": 0.16364832, "volume": 91949.0}, {"date": "2023-07-21", "close": 0.16364832, "volume": 68241.0}, {"date": "2023-07-24", "close": 0.16364832, "volume": 88813.0}, {"date": "2023-07-25", "close": 0.16364832, "volume": 115104.0}, {"date": "2023-07-26", "close": 0.1487712, "volume": 359546.0}, {"date": "2023-07-27", "close": 0.16364832, "volume": 233325.0}, {"date": "2023-07-28", "close": 0.16860736, "volume": 108857.0}, {"date": "2023-07-31", "close": 0.16364832, "volume": 24697.0}, {"date": "2023-08-01", "close": 0.15373024, "volume": 111089.0}, {"date": "2023-08-02", "close": 0.1487712, "volume": 416210.0}, {"date": "2023-08-03", "close": 0.1487712, "volume": 590306.0}, {"date": "2023-08-04", "close": 0.13885312, "volume": 176302.0}, {"date": "2023-08-07", "close": 0.14381216, "volume": 129761.0}, {"date": "2023-08-08", "close": 0.13885312, "volume": 356576.0}, {"date": "2023-08-09", "close": 0.13885312, "volume": 716350.0}, {"date": "2023-08-10", "close": 0.13389408, "volume": 191605.0}, {"date": "2023-08-11", "close": 0.1487712, "volume": 368204.0}, {"date": "2023-08-14", "close": 0.1487712, "volume": 114437.0}, {"date": "2023-08-15", "close": 0.13885312, "volume": 165637.0}, {"date": "2023-08-16", "close": 0.1487712, "volume": 100826.0}, {"date": "2023-08-17", "close": 0.1487712, "volume": 100826.0}, {"date": "2023-08-18", "close": 0.13885312, "volume": 18810.0}, {"date": "2023-08-21", "close": 0.1487712, "volume": 10990.0}, {"date": "2023-08-22", "close": 0.14381216, "volume": 35793.0}, {"date": "2023-08-23", "close": 0.13885312, "volume": 205325.0}, {"date": "2023-08-24", "close": 0.13885312, "volume": 241730.0}, {"date": "2023-08-25", "close": 0.13885312, "volume": 60218.0}, {"date": "2023-08-28", "close": 0.13885312, "volume": 66901.0}, {"date": "2023-08-29", "close": 0.13885312, "volume": 69333.0}, {"date": "2023-08-30", "close": 0.13885312, "volume": 76607.0}, {"date": "2023-08-31", "close": 0.13885312, "volume": 20175.0}, {"date": "2023-09-01", "close": 0.13885312, "volume": 33847.0}, {"date": "2023-09-04", "close": 0.13885312, "volume": 72737.0}, {"date": "2023-09-05", "close": 0.13885312, "volume": 217986.0}, {"date": "2023-09-06", "close": 0.13885312, "volume": 199051.0}, {"date": "2023-09-07", "close": 0.13389408, "volume": 277117.0}, {"date": "2023-09-08", "close": 0.13885312, "volume": 152431.0}, {"date": "2023-09-11", "close": 0.12893504, "volume": 114727.0}, {"date": "2023-09-12", "close": 0.13885312, "volume": 138177.0}, {"date": "2023-09-14", "close": 0.13389408, "volume": 40013.0}, {"date": "2023-09-15", "close": 0.13389408, "volume": 50496.0}, {"date": "2023-09-18", "close": 0.13389408, "volume": 5181.0}, {"date": "2023-09-19", "close": 0.12893504, "volume": 46750.0}, {"date": "2023-09-20", "close": 0.13885312, "volume": 254286.0}, {"date": "2023-09-22", "close": 0.12893504, "volume": 28371.0}, {"date": "2023-09-25", "close": 0.13885312, "volume": 177774.0}, {"date": "2023-09-26", "close": 0.13389408, "volume": 134032.0}, {"date": "2023-09-27", "close": 0.12893504, "volume": 379883.0}, {"date": "2023-09-28", "close": 0.12893504, "volume": 39776.0}, {"date": "2023-09-29", "close": 0.12893504, "volume": 67552.0}, {"date": "2023-10-02", "close": 0.12893504, "volume": 112667.0}, {"date": "2023-10-03", "close": 0.12893504, "volume": 45286.0}, {"date": "2023-10-04", "close": 0.12893504, "volume": 212657.0}, {"date": "2023-10-05", "close": 0.12893504, "volume": 63978.0}, {"date": "2023-10-06", "close": 0.12893504, "volume": 131948.0}, {"date": "2023-10-09", "close": 0.12893504, "volume": 5361.0}, {"date": "2023-10-10", "close": 0.12893504, "volume": 1716.0}, {"date": "2023-10-11", "close": 0.12893504, "volume": 29127.0}, {"date": "2023-10-12", "close": 0.12893504, "volume": 11296.0}, {"date": "2023-10-13", "close": 0.12893504, "volume": 10083.0}, {"date": "2023-10-17", "close": 0.12893504, "volume": 184927.0}, {"date": "2023-10-18", "close": 0.12893504, "volume": 4033.0}, {"date": "2023-10-19", "close": 0.123976, "volume": 359942.0}, {"date": "2023-10-20", "close": 0.11901696, "volume": 1412.0}, {"date": "2023-10-23", "close": 0.10909888, "volume": 132998.0}, {"date": "2023-10-24", "close": 0.123976, "volume": 7563.0}, {"date": "2023-10-25", "close": 0.123976, "volume": 17308.0}, {"date": "2023-10-26", "close": 0.11405792, "volume": 8810.0}, {"date": "2023-10-27", "close": 0.11901696, "volume": 114976.0}, {"date": "2023-10-30", "close": 0.11901696, "volume": 4307.0}, {"date": "2023-11-01", "close": 0.11901696, "volume": 11091.0}, {"date": "2023-11-02", "close": 0.11405792, "volume": 26617.0}, {"date": "2023-11-03", "close": 0.11405792, "volume": 99820.0}, {"date": "2023-11-06", "close": 0.11405792, "volume": 11089.0}, {"date": "2023-11-07", "close": 0.10909888, "volume": 151827.0}, {"date": "2023-11-08", "close": 0.11405792, "volume": 13106.0}, {"date": "2023-11-09", "close": 0.11405792, "volume": 13586.0}, {"date": "2023-11-10", "close": 0.11901696, "volume": 15124.0}, {"date": "2023-11-13", "close": 0.11901696, "volume": 24547.0}, {"date": "2023-11-15", "close": 0.11901696, "volume": 184463.0}, {"date": "2023-11-16", "close": 0.11901696, "volume": 756.0}, {"date": "2023-11-17", "close": 0.11405792, "volume": 57017.0}, {"date": "2023-11-20", "close": 0.11405792, "volume": 9806.0}, {"date": "2023-11-21", "close": 0.11405792, "volume": 125486.0}, {"date": "2023-11-22", "close": 0.10909888, "volume": 225035.0}, {"date": "2023-11-23", "close": 0.10909888, "volume": 100826.0}, {"date": "2023-11-27", "close": 0.085295488, "volume": 196677.0}, {"date": "2023-11-28", "close": 0.09422176, "volume": 1179460.0}, {"date": "2023-11-29", "close": 0.097197184, "volume": 517038.0}, {"date": "2023-12-01", "close": 0.0991808, "volume": 591855.0}, {"date": "2023-12-04", "close": 0.10413984, "volume": 16032.0}, {"date": "2023-12-05", "close": 0.10413984, "volume": 45016.0}, {"date": "2023-12-06", "close": 0.10909888, "volume": 15017.0}, {"date": "2023-12-07", "close": 0.08926272, "volume": 793986.0}, {"date": "2023-12-11", "close": 0.093229952, "volume": 21.0}, {"date": "2023-12-12", "close": 0.10413984, "volume": 74521.0}, {"date": "2023-12-13", "close": 0.0991808, "volume": 48406.0}, {"date": "2023-12-14", "close": 0.0991808, "volume": 40290.0}, {"date": "2023-12-15", "close": 0.0991808, "volume": 47824.0}, {"date": "2023-12-18", "close": 0.0991808, "volume": 5327.0}, {"date": "2023-12-19", "close": 0.10909888, "volume": 93846.0}, {"date": "2023-12-20", "close": 0.11901696, "volume": 106986.0}, {"date": "2023-12-21", "close": 0.11901696, "volume": 47591.0}, {"date": "2023-12-22", "close": 0.11405792, "volume": 36856.0}, {"date": "2023-12-27", "close": 0.0991808, "volume": 159189.0}, {"date": "2023-12-28", "close": 0.10909888, "volume": 27212.0}, {"date": "2023-12-29", "close": 0.10909888, "volume": 13268.0}, {"date": "2024-01-02", "close": 0.10909888, "volume": 472993.0}, {"date": "2024-01-03", "close": 0.0991808, "volume": 385954.0}, {"date": "2024-01-04", "close": 0.10413984, "volume": 102028.0}, {"date": "2024-01-05", "close": 0.0991808, "volume": 8075.0}, {"date": "2024-01-08", "close": 0.0991808, "volume": 7562.0}, {"date": "2024-01-09", "close": 0.096205376, "volume": 661359.0}, {"date": "2024-01-10", "close": 0.0991808, "volume": 132057.0}, {"date": "2024-01-11", "close": 0.0991808, "volume": 25267.0}, {"date": "2024-01-12", "close": 0.096205376, "volume": 172242.0}, {"date": "2024-01-15", "close": 0.096205376, "volume": 92884.0}, {"date": "2024-01-16", "close": 0.095213568, "volume": 51972.0}, {"date": "2024-01-17", "close": 0.092734048, "volume": 177205.0}, {"date": "2024-01-18", "close": 0.092238144, "volume": 9867.0}, {"date": "2024-01-19", "close": 0.092238144, "volume": 281971.0}, {"date": "2024-01-22", "close": 0.092238144, "volume": 29713.0}, {"date": "2024-01-23", "close": 0.092238144, "volume": 14693.0}, {"date": "2024-01-24", "close": 0.090254528, "volume": 214413.0}, {"date": "2024-01-25", "close": 0.08926272, "volume": 463039.0}, {"date": "2024-01-29", "close": 0.087279104, "volume": 26258.0}, {"date": "2024-01-30", "close": 0.085295488, "volume": 85468.0}, {"date": "2024-01-31", "close": 0.085295488, "volume": 40884.0}, {"date": "2024-02-01", "close": 0.08926272, "volume": 30248.0}, {"date": "2024-02-02", "close": 0.08926272, "volume": 201651.0}, {"date": "2024-02-05", "close": 0.08926272, "volume": 257942.0}, {"date": "2024-02-06", "close": 0.08926272, "volume": 194463.0}, {"date": "2024-02-07", "close": 0.10413984, "volume": 67852.0}, {"date": "2024-02-08", "close": 0.092238144, "volume": 9412.0}, {"date": "2024-02-09", "close": 0.09422176, "volume": 12064.0}, {"date": "2024-02-13", "close": 0.10413984, "volume": 300727.0}, {"date": "2024-02-14", "close": 0.0991808, "volume": 43043.0}, {"date": "2024-02-15", "close": 0.11405792, "volume": 275788.0}, {"date": "2024-02-16", "close": 0.10909888, "volume": 55375.0}, {"date": "2024-02-19", "close": 0.123976, "volume": 782934.0}, {"date": "2024-02-20", "close": 0.12893504, "volume": 127494.0}, {"date": "2024-02-21", "close": 0.123976, "volume": 34785.0}, {"date": "2024-02-22", "close": 0.123976, "volume": 18471.0}, {"date": "2024-02-23", "close": 0.12893504, "volume": 41761.0}, {"date": "2024-02-26", "close": 0.11901696, "volume": 108641.0}, {"date": "2024-02-27", "close": 0.11901696, "volume": 419.0}, {"date": "2024-02-28", "close": 0.123976, "volume": 132181.0}, {"date": "2024-02-29", "close": 0.123976, "volume": 3020.0}, {"date": "2024-03-01", "close": 0.12893504, "volume": 20165.0}, {"date": "2024-03-04", "close": 0.13389408, "volume": 353228.0}, {"date": "2024-03-05", "close": 0.1487712, "volume": 408585.0}, {"date": "2024-03-06", "close": 0.14381216, "volume": 501001.0}, {"date": "2024-03-08", "close": 0.13885312, "volume": 275862.0}, {"date": "2024-03-11", "close": 0.13885312, "volume": 25257.0}, {"date": "2024-03-13", "close": 0.14381216, "volume": 25369.0}, {"date": "2024-03-14", "close": 0.13885312, "volume": 181867.0}, {"date": "2024-03-15", "close": 0.13885312, "volume": 114392.0}, {"date": "2024-03-18", "close": 0.14381216, "volume": 163974.0}, {"date": "2024-03-19", "close": 0.14381216, "volume": 130396.0}, {"date": "2024-03-20", "close": 0.14381216, "volume": 10107.0}, {"date": "2024-03-21", "close": 0.14381216, "volume": 14687.0}, {"date": "2024-03-22", "close": 0.14381216, "volume": 42924.0}, {"date": "2024-03-25", "close": 0.14381216, "volume": 329935.0}, {"date": "2024-03-26", "close": 0.14381216, "volume": 8076.0}, {"date": "2024-03-27", "close": 0.14381216, "volume": 314862.0}, {"date": "2024-03-28", "close": 0.1487712, "volume": 124584.0}, {"date": "2024-04-02", "close": 0.14381216, "volume": 408556.0}, {"date": "2024-04-03", "close": 0.14381216, "volume": 4033.0}, {"date": "2024-04-04", "close": 0.1487712, "volume": 196450.0}, {"date": "2024-04-05", "close": 0.1487712, "volume": 9129.0}, {"date": "2024-04-08", "close": 0.1487712, "volume": 58245.0}, {"date": "2024-04-09", "close": 0.14381216, "volume": 441086.0}, {"date": "2024-04-10", "close": 0.15373024, "volume": 84621.0}, {"date": "2024-04-11", "close": 0.15868928, "volume": 251347.0}, {"date": "2024-04-12", "close": 0.17852544, "volume": 756951.0}, {"date": "2024-04-15", "close": 0.16364832, "volume": 55748.0}, {"date": "2024-04-16", "close": 0.15868928, "volume": 133946.0}, {"date": "2024-04-17", "close": 0.15868928, "volume": 159313.0}, {"date": "2024-04-18", "close": 0.1735664, "volume": 551391.0}, {"date": "2024-04-19", "close": 0.1735664, "volume": 203507.0}, {"date": "2024-04-22", "close": 0.18348448, "volume": 647769.0}, {"date": "2024-04-23", "close": 0.17852544, "volume": 366115.0}, {"date": "2024-04-24", "close": 0.1735664, "volume": 386263.0}, {"date": "2024-04-26", "close": 0.17852544, "volume": 16384.0}, {"date": "2024-04-29", "close": 0.17852544, "volume": 97885.0}, {"date": "2024-04-30", "close": 0.17852544, "volume": 193866.0}, {"date": "2024-05-01", "close": 0.16860736, "volume": 337329.0}, {"date": "2024-05-02", "close": 0.16860736, "volume": 641647.0}, {"date": "2024-05-03", "close": 0.15868928, "volume": 76119.0}, {"date": "2024-05-06", "close": 0.15868928, "volume": 35540.0}, {"date": "2024-05-07", "close": 0.16860736, "volume": 2017.0}, {"date": "2024-05-08", "close": 0.16860736, "volume": 28075.0}, {"date": "2024-05-09", "close": 0.16860736, "volume": 107980.0}, {"date": "2024-05-10", "close": 0.16364832, "volume": 116625.0}, {"date": "2024-05-13", "close": 0.16364832, "volume": 127627.0}, {"date": "2024-05-14", "close": 0.15868928, "volume": 43022.0}, {"date": "2024-05-15", "close": 0.16860736, "volume": 136720.0}, {"date": "2024-05-16", "close": 0.16364832, "volume": 100486.0}, {"date": "2024-05-17", "close": 0.16364832, "volume": 40809.0}, {"date": "2024-05-20", "close": 0.16860736, "volume": 161366.0}, {"date": "2024-05-21", "close": 0.16364832, "volume": 105714.0}, {"date": "2024-05-22", "close": 0.15868928, "volume": 219920.0}, {"date": "2024-05-23", "close": 0.15373024, "volume": 579161.0}, {"date": "2024-05-24", "close": 0.14381216, "volume": 111051.0}, {"date": "2024-05-27", "close": 0.13885312, "volume": 203421.0}, {"date": "2024-05-28", "close": 0.15868928, "volume": 102331.0}, {"date": "2024-05-29", "close": 0.13389408, "volume": 30932.0}, {"date": "2024-05-30", "close": 0.13389408, "volume": 135563.0}, {"date": "2024-05-31", "close": 0.13389408, "volume": 33381.0}, {"date": "2024-06-03", "close": 0.13885312, "volume": 188778.0}, {"date": "2024-06-04", "close": 0.13885312, "volume": 7350.0}, {"date": "2024-06-05", "close": 0.13389408, "volume": 22489.0}, {"date": "2024-06-06", "close": 0.11901696, "volume": 195042.0}, {"date": "2024-06-07", "close": 0.123976, "volume": 296297.0}, {"date": "2024-06-11", "close": 0.12893504, "volume": 11829.0}, {"date": "2024-06-12", "close": 0.123976, "volume": 15707.0}, {"date": "2024-06-13", "close": 0.11901696, "volume": 333268.0}, {"date": "2024-06-17", "close": 0.11901696, "volume": 161722.0}, {"date": "2024-06-18", "close": 0.11901696, "volume": 3781.0}, {"date": "2024-06-19", "close": 0.123976, "volume": 77918.0}, {"date": "2024-06-20", "close": 0.12893504, "volume": 6692.0}, {"date": "2024-06-21", "close": 0.11901696, "volume": 124773.0}, {"date": "2024-06-24", "close": 0.11405792, "volume": 68936.0}, {"date": "2024-06-25", "close": 0.11405792, "volume": 7082.0}, {"date": "2024-06-26", "close": 0.10413984, "volume": 180518.0}, {"date": "2024-06-27", "close": 0.11901696, "volume": 197886.0}, {"date": "2024-06-28", "close": 0.12893504, "volume": 169908.0}, {"date": "2024-07-01", "close": 0.123976, "volume": 33399.0}, {"date": "2024-07-02", "close": 0.123976, "volume": 2017.0}, {"date": "2024-07-03", "close": 0.11901696, "volume": 106456.0}, {"date": "2024-07-04", "close": 0.11405792, "volume": 55278.0}, {"date": "2024-07-08", "close": 0.123976, "volume": 78090.0}, {"date": "2024-07-09", "close": 0.11901696, "volume": 35215.0}, {"date": "2024-07-10", "close": 0.11901696, "volume": 212982.0}, {"date": "2024-07-11", "close": 0.10909888, "volume": 45922.0}, {"date": "2024-07-12", "close": 0.123976, "volume": 1681.0}, {"date": "2024-07-15", "close": 0.11901696, "volume": 67540.0}, {"date": "2024-07-16", "close": 0.11901696, "volume": 33503.0}, {"date": "2024-07-17", "close": 0.11405792, "volume": 154942.0}, {"date": "2024-07-18", "close": 0.11405792, "volume": 47638.0}, {"date": "2024-07-19", "close": 0.11901696, "volume": 4285.0}, {"date": "2024-07-22", "close": 0.11405792, "volume": 212609.0}, {"date": "2024-07-23", "close": 0.10909888, "volume": 281958.0}, {"date": "2024-07-25", "close": 0.10909888, "volume": 106427.0}, {"date": "2024-07-26", "close": 0.0991808, "volume": 275464.0}, {"date": "2024-07-29", "close": 0.10413984, "volume": 100873.0}, {"date": "2024-08-01", "close": 0.097197184, "volume": 158373.0}, {"date": "2024-08-02", "close": 0.10413984, "volume": 242677.0}, {"date": "2024-08-05", "close": 0.095213568, "volume": 52965.0}, {"date": "2024-08-06", "close": 0.0991808, "volume": 44377.0}, {"date": "2024-08-07", "close": 0.0991808, "volume": 211514.0}, {"date": "2024-08-08", "close": 0.0988911, "volume": 31705.0}, {"date": "2024-08-09", "close": 0.0869043, "volume": 168884.0}, {"date": "2024-08-12", "close": 0.0948955, "volume": 108360.0}, {"date": "2024-08-14", "close": 0.0948955, "volume": 2656.0}, {"date": "2024-08-15", "close": 0.0948955, "volume": 1711.0}, {"date": "2024-08-19", "close": 0.0879032, "volume": 79109.0}, {"date": "2024-08-20", "close": 0.0879032, "volume": 58932.0}, {"date": "2024-08-21", "close": 0.0879032, "volume": 65935.0}, {"date": "2024-08-22", "close": 0.0908999, "volume": 25028.0}, {"date": "2024-08-23", "close": 0.0849065, "volume": 172727.0}, {"date": "2024-08-26", "close": 0.0849065, "volume": 441.0}, {"date": "2024-08-27", "close": 0.0908999, "volume": 45050.0}, {"date": "2024-08-28", "close": 0.0869043, "volume": 79989.0}, {"date": "2024-08-29", "close": 0.0938966, "volume": 28463.0}, {"date": "2024-08-30", "close": 0.0879032, "volume": 89931.0}, {"date": "2024-09-02", "close": 0.089901, "volume": 835.0}, {"date": "2024-09-03", "close": 0.0928977, "volume": 89407.0}, {"date": "2024-09-04", "close": 0.0928977, "volume": 36781.0}, {"date": "2024-09-05", "close": 0.0879032, "volume": 88097.0}, {"date": "2024-09-09", "close": 0.0879032, "volume": 223411.0}, {"date": "2024-09-11", "close": 0.0879032, "volume": 2548.0}, {"date": "2024-09-12", "close": 0.0879032, "volume": 36602.0}, {"date": "2024-09-13", "close": 0.0879032, "volume": 641.0}, {"date": "2024-09-16", "close": 0.0889021, "volume": 4204.0}, {"date": "2024-09-17", "close": 0.0869043, "volume": 94179.0}, {"date": "2024-09-18", "close": 0.0889021, "volume": 225266.0}, {"date": "2024-09-19", "close": 0.0849065, "volume": 23765.0}, {"date": "2024-09-24", "close": 0.0839076, "volume": 373268.0}, {"date": "2024-09-25", "close": 0.0879032, "volume": 2422.0}, {"date": "2024-09-30", "close": 0.0869043, "volume": 18582.0}, {"date": "2024-10-01", "close": 0.0889021, "volume": 50055.0}, {"date": "2024-10-03", "close": 0.0869043, "volume": 50213.0}, {"date": "2024-10-04", "close": 0.0859054, "volume": 7724.0}, {"date": "2024-10-07", "close": 0.0869043, "volume": 2406.0}, {"date": "2024-10-08", "close": 0.08740375, "volume": 6363.0}, {"date": "2024-10-09", "close": 0.0869043, "volume": 36652.0}, {"date": "2024-10-10", "close": 0.089901, "volume": 111691.0}, {"date": "2024-10-11", "close": 0.0849065, "volume": 81126.0}, {"date": "2024-10-14", "close": 0.0849065, "volume": 9074.0}, {"date": "2024-10-15", "close": 0.0829087, "volume": 39874.0}, {"date": "2024-10-16", "close": 0.0819098, "volume": 833052.0}, {"date": "2024-10-17", "close": 0.0839076, "volume": 66267.0}, {"date": "2024-10-18", "close": 0.0839076, "volume": 99661.0}, {"date": "2024-10-21", "close": 0.0809109, "volume": 90894.0}, {"date": "2024-10-22", "close": 0.0829087, "volume": 28038.0}, {"date": "2024-10-23", "close": 0.0829087, "volume": 56.0}, {"date": "2024-10-24", "close": 0.079912, "volume": 14268.0}, {"date": "2024-10-25", "close": 0.079912, "volume": 21804.0}, {"date": "2024-10-28", "close": 0.0779142, "volume": 24258.0}, {"date": "2024-10-29", "close": 0.0769153, "volume": 39846.0}, {"date": "2024-10-30", "close": 0.0829087, "volume": 73648.0}, {"date": "2024-10-31", "close": 0.0859054, "volume": 73043.0}, {"date": "2024-11-01", "close": 0.079912, "volume": 197014.0}, {"date": "2024-11-04", "close": 0.0779142, "volume": 89481.0}, {"date": "2024-11-05", "close": 0.079912, "volume": 56760.0}, {"date": "2024-11-06", "close": 0.0789131, "volume": 187568.0}, {"date": "2024-11-07", "close": 0.0759164, "volume": 491893.0}, {"date": "2024-11-08", "close": 0.069923, "volume": 206020.0}, {"date": "2024-11-11", "close": 0.0679252, "volume": 53185.0}, {"date": "2024-11-12", "close": 0.0669263, "volume": 8441.0}, {"date": "2024-11-13", "close": 0.0679252, "volume": 600478.0}, {"date": "2024-11-14", "close": 0.0679252, "volume": 355104.0}, {"date": "2024-11-15", "close": 0.0759164, "volume": 219744.0}, {"date": "2024-11-18", "close": 0.0689241, "volume": 111956.0}, {"date": "2024-11-19", "close": 0.069923, "volume": 300.0}, {"date": "2024-11-20", "close": 0.0719208, "volume": 7508.0}, {"date": "2024-11-21", "close": 0.0689241, "volume": 61349.0}, {"date": "2024-11-25", "close": 0.0689241, "volume": 36525.0}, {"date": "2024-11-28", "close": 0.0729197, "volume": 154447.0}, {"date": "2024-11-29", "close": 0.0729197, "volume": 20491.0}, {"date": "2024-12-03", "close": 0.0689241, "volume": 10317.0}, {"date": "2024-12-04", "close": 0.0679252, "volume": 57861.0}, {"date": "2024-12-05", "close": 0.0679252, "volume": 1668.0}, {"date": "2024-12-06", "close": 0.0669263, "volume": 68433.0}, {"date": "2024-12-09", "close": 0.0649285, "volume": 14575.0}, {"date": "2024-12-10", "close": 0.069923, "volume": 110977.0}, {"date": "2024-12-11", "close": 0.069923, "volume": 13538.0}, {"date": "2024-12-12", "close": 0.069923, "volume": 92978.0}, {"date": "2024-12-13", "close": 0.0709219, "volume": 145330.0}, {"date": "2024-12-16", "close": 0.0709219, "volume": 2739.0}, {"date": "2024-12-17", "close": 0.0759164, "volume": 38577.0}, {"date": "2024-12-18", "close": 0.0719208, "volume": 17908.0}, {"date": "2024-12-20", "close": 0.0719208, "volume": 17759.0}, {"date": "2024-12-24", "close": 0.069923, "volume": 55207.0}, {"date": "2024-12-27", "close": 0.069923, "volume": 62834.0}, {"date": "2024-12-30", "close": 0.069923, "volume": 24103.0}, {"date": "2024-12-31", "close": 0.069923, "volume": 2015.0}, {"date": "2025-01-02", "close": 0.0689241, "volume": 1035.0}, {"date": "2025-01-03", "close": 0.069923, "volume": 20769.0}, {"date": "2025-01-06", "close": 0.069923, "volume": 118810.0}, {"date": "2025-01-07", "close": 0.069923, "volume": 37437.0}, {"date": "2025-01-08", "close": 0.069923, "volume": 154223.0}, {"date": "2025-01-09", "close": 0.0679252, "volume": 4760.0}, {"date": "2025-01-10", "close": 0.0679252, "volume": 54118.0}, {"date": "2025-01-13", "close": 0.0649285, "volume": 101412.0}, {"date": "2025-01-14", "close": 0.069923, "volume": 150390.0}, {"date": "2025-01-15", "close": 0.0679252, "volume": 61576.0}, {"date": "2025-01-16", "close": 0.0679252, "volume": 25028.0}, {"date": "2025-01-17", "close": 0.0679252, "volume": 52799.0}, {"date": "2025-01-20", "close": 0.0649285, "volume": 61334.0}, {"date": "2025-01-21", "close": 0.0629307, "volume": 20064.0}, {"date": "2025-01-22", "close": 0.06642685, "volume": 13338.0}, {"date": "2025-01-23", "close": 0.0619318, "volume": 17658.0}, {"date": "2025-01-28", "close": 0.0619318, "volume": 14037.0}, {"date": "2025-01-29", "close": 0.059934, "volume": 227764.0}, {"date": "2025-01-30", "close": 0.0629307, "volume": 12374.0}, {"date": "2025-01-31", "close": 0.0649285, "volume": 1056949.0}, {"date": "2025-02-03", "close": 0.0649285, "volume": 637623.0}, {"date": "2025-02-04", "close": 0.0649285, "volume": 137121.0}, {"date": "2025-02-05", "close": 0.0619318, "volume": 77585.0}, {"date": "2025-02-06", "close": 0.0619318, "volume": 4788.0}, {"date": "2025-02-07", "close": 0.0619318, "volume": 6252.0}, {"date": "2025-02-11", "close": 0.0629307, "volume": 7233.0}, {"date": "2025-02-13", "close": 0.0629307, "volume": 85003.0}, {"date": "2025-02-14", "close": 0.0609329, "volume": 152248.0}, {"date": "2025-02-17", "close": 0.0619318, "volume": 243262.0}, {"date": "2025-02-18", "close": 0.0669263, "volume": 24527.0}, {"date": "2025-02-19", "close": 0.0669263, "volume": 88033.0}, {"date": "2025-02-21", "close": 0.0639296, "volume": 53058.0}, {"date": "2025-02-24", "close": 0.0619318, "volume": 236884.0}, {"date": "2025-02-25", "close": 0.0589351, "volume": 162142.0}, {"date": "2025-02-26", "close": 0.0589351, "volume": 54912.0}, {"date": "2025-02-27", "close": 0.0579362, "volume": 73461.0}, {"date": "2025-02-28", "close": 0.0549395, "volume": 129719.0}, {"date": "2025-03-03", "close": 0.0529417, "volume": 12629.0}, {"date": "2025-03-04", "close": 0.0569373, "volume": 7872.0}, {"date": "2025-03-05", "close": 0.0569373, "volume": 134206.0}, {"date": "2025-03-06", "close": 0.0559384, "volume": 21424.0}, {"date": "2025-03-07", "close": 0.0559384, "volume": 63682.0}, {"date": "2025-03-10", "close": 0.0559384, "volume": 3992.0}, {"date": "2025-03-12", "close": 0.049945, "volume": 426743.0}, {"date": "2025-03-13", "close": 0.049945, "volume": 300330.0}, {"date": "2025-03-14", "close": 0.0609329, "volume": 1247683.0}, {"date": "2025-03-17", "close": 0.0539406, "volume": 332372.0}, {"date": "2025-03-18", "close": 0.0559384, "volume": 8663.0}, {"date": "2025-03-19", "close": 0.0569373, "volume": 119658.0}, {"date": "2025-03-20", "close": 0.0629307, "volume": 132104.0}, {"date": "2025-03-21", "close": 0.0609329, "volume": 178893.0}, {"date": "2025-03-24", "close": 0.0589351, "volume": 684395.0}, {"date": "2025-03-25", "close": 0.0589351, "volume": 110854.0}, {"date": "2025-03-26", "close": 0.0639296, "volume": 214631.0}, {"date": "2025-03-27", "close": 0.0679252, "volume": 19513.0}, {"date": "2025-03-28", "close": 0.079912, "volume": 1201081.0}, {"date": "2025-03-31", "close": 0.0829087, "volume": 667544.0}, {"date": "2025-04-01", "close": 0.0849065, "volume": 171133.0}, {"date": "2025-04-02", "close": 0.0869043, "volume": 341449.0}, {"date": "2025-04-03", "close": 0.0869043, "volume": 367781.0}, {"date": "2025-04-04", "close": 0.089901, "volume": 381606.0}, {"date": "2025-04-07", "close": 0.0889021, "volume": 152456.0}, {"date": "2025-04-08", "close": 0.0869043, "volume": 436.0}, {"date": "2025-04-09", "close": 0.079912, "volume": 398337.0}, {"date": "2025-04-10", "close": 0.0869043, "volume": 571427.0}, {"date": "2025-04-11", "close": 0.0759164, "volume": 416308.0}, {"date": "2025-04-14", "close": 0.0759164, "volume": 10011.0}, {"date": "2025-04-15", "close": 0.0779142, "volume": 93652.0}, {"date": "2025-04-16", "close": 0.0789131, "volume": 22024.0}, {"date": "2025-04-17", "close": 0.0789131, "volume": 27558.0}, {"date": "2025-04-23", "close": 0.079912, "volume": 52557.0}, {"date": "2025-04-24", "close": 0.0759164, "volume": 221733.0}, {"date": "2025-04-28", "close": 0.0749175, "volume": 9203.0}, {"date": "2025-04-29", "close": 0.079912, "volume": 72993.0}, {"date": "2025-05-01", "close": 0.0779142, "volume": 2.0}, {"date": "2025-05-02", "close": 0.0759164, "volume": 57.0}, {"date": "2025-05-05", "close": 0.0759164, "volume": 3608.0}, {"date": "2025-05-06", "close": 0.0709219, "volume": 1334078.0}, {"date": "2025-05-07", "close": 0.0679252, "volume": 219636.0}, {"date": "2025-05-08", "close": 0.0739186, "volume": 46416.0}, {"date": "2025-05-09", "close": 0.0729197, "volume": 221383.0}, {"date": "2025-05-12", "close": 0.0779142, "volume": 64596.0}, {"date": "2025-05-13", "close": 0.079912, "volume": 1279.0}, {"date": "2025-05-14", "close": 0.0859054, "volume": 68050.0}, {"date": "2025-05-15", "close": 0.0849065, "volume": 26216.0}, {"date": "2025-05-19", "close": 0.0918988, "volume": 2260484.0}, {"date": "2025-05-20", "close": 0.0958944, "volume": 842420.0}, {"date": "2025-05-21", "close": 0.0918988, "volume": 244609.0}, {"date": "2025-05-22", "close": 0.0988911, "volume": 463066.0}, {"date": "2025-05-23", "close": 0.1048845, "volume": 415947.0}, {"date": "2025-05-26", "close": 0.109879, "volume": 287577.0}, {"date": "2025-05-27", "close": 0.109879, "volume": 22158.0}, {"date": "2025-05-28", "close": 0.109879, "volume": 416618.0}, {"date": "2025-05-29", "close": 0.0948955, "volume": 409835.0}, {"date": "2025-05-30", "close": 0.09989, "volume": 317634.0}, {"date": "2025-06-02", "close": 0.1148735, "volume": 374089.0}, {"date": "2025-06-03", "close": 0.1148735, "volume": 241600.0}, {"date": "2025-06-04", "close": 0.129857, "volume": 357901.0}, {"date": "2025-06-05", "close": 0.1248625, "volume": 299224.0}, {"date": "2025-06-06", "close": 0.1248625, "volume": 202337.0}, {"date": "2025-06-10", "close": 0.129857, "volume": 212742.0}, {"date": "2025-06-11", "close": 0.129857, "volume": 49502.0}, {"date": "2025-06-12", "close": 0.129857, "volume": 189.0}, {"date": "2025-06-13", "close": 0.1148735, "volume": 565375.0}, {"date": "2025-06-16", "close": 0.1248625, "volume": 374578.0}, {"date": "2025-06-17", "close": 0.119868, "volume": 636163.0}, {"date": "2025-06-18", "close": 0.119868, "volume": 17.0}, {"date": "2025-06-19", "close": 0.109879, "volume": 187386.0}, {"date": "2025-06-20", "close": 0.109879, "volume": 45050.0}, {"date": "2025-06-23", "close": 0.09989, "volume": 149197.0}, {"date": "2025-06-24", "close": 0.09989, "volume": 628830.0}, {"date": "2025-06-25", "close": 0.0948955, "volume": 113465.0}, {"date": "2025-06-26", "close": 0.09989, "volume": 405203.0}, {"date": "2025-06-27", "close": 0.1048845, "volume": 47407.0}, {"date": "2025-06-30", "close": 0.09989, "volume": 181081.0}, {"date": "2025-07-02", "close": 0.09989, "volume": 80774.0}, {"date": "2025-07-03", "close": 0.09989, "volume": 44873.0}, {"date": "2025-07-04", "close": 0.09989, "volume": 11475.0}, {"date": "2025-07-07", "close": 0.09989, "volume": 61380.0}, {"date": "2025-07-08", "close": 0.09989, "volume": 123700.0}, {"date": "2025-07-09", "close": 0.1048845, "volume": 182579.0}, {"date": "2025-07-10", "close": 0.1048845, "volume": 29603.0}, {"date": "2025-07-11", "close": 0.119868, "volume": 284983.0}, {"date": "2025-07-14", "close": 0.1248625, "volume": 51160.0}, {"date": "2025-07-15", "close": 0.119868, "volume": 47043.0}, {"date": "2025-07-16", "close": 0.119868, "volume": 85560.0}, {"date": "2025-07-17", "close": 0.129857, "volume": 183568.0}, {"date": "2025-07-18", "close": 0.119868, "volume": 105844.0}, {"date": "2025-07-21", "close": 0.1248625, "volume": 53302.0}, {"date": "2025-07-22", "close": 0.119868, "volume": 101907.0}, {"date": "2025-07-23", "close": 0.1248625, "volume": 168352.0}, {"date": "2025-07-24", "close": 0.119868, "volume": 251276.0}, {"date": "2025-07-25", "close": 0.1348515, "volume": 70195.0}, {"date": "2025-07-28", "close": 0.139846, "volume": 174354.0}, {"date": "2025-07-29", "close": 0.139846, "volume": 324855.0}, {"date": "2025-07-31", "close": 0.139846, "volume": 44749.0}, {"date": "2025-08-01", "close": 0.129857, "volume": 247365.0}, {"date": "2025-08-04", "close": 0.1248625, "volume": 21774.0}, {"date": "2025-08-05", "close": 0.129857, "volume": 7434.0}, {"date": "2025-08-06", "close": 0.1248625, "volume": 15466.0}, {"date": "2025-08-07", "close": 0.1348515, "volume": 444846.0}, {"date": "2025-08-08", "close": 0.139846, "volume": 79575.0}, {"date": "2025-08-11", "close": 0.169813, "volume": 727603.0}, {"date": "2025-08-12", "close": 0.159824, "volume": 77723.0}, {"date": "2025-08-13", "close": 0.159824, "volume": 7039.0}, {"date": "2025-08-14", "close": 0.159824, "volume": 227651.0}, {"date": "2025-08-15", "close": 0.1748075, "volume": 121133.0}, {"date": "2025-08-18", "close": 0.179802, "volume": 187268.0}, {"date": "2025-08-19", "close": 0.1748075, "volume": 343427.0}, {"date": "2025-08-20", "close": 0.1648185, "volume": 152617.0}, {"date": "2025-08-21", "close": 0.1748075, "volume": 3223.0}, {"date": "2025-08-22", "close": 0.1748075, "volume": 6940.0}, {"date": "2025-08-25", "close": 0.1748075, "volume": 24608.0}, {"date": "2025-08-26", "close": 0.159824, "volume": 20818.0}, {"date": "2025-08-27", "close": 0.149835, "volume": 523487.0}, {"date": "2025-08-28", "close": 0.1548295, "volume": 172660.0}, {"date": "2025-08-29", "close": 0.149835, "volume": 71705.0}, {"date": "2025-09-01", "close": 0.149835, "volume": 3176.0}, {"date": "2025-09-02", "close": 0.1548295, "volume": 3128.0}, {"date": "2025-09-03", "close": 0.149835, "volume": 210544.0}, {"date": "2025-09-04", "close": 0.139846, "volume": 29978.0}, {"date": "2025-09-05", "close": 0.139846, "volume": 104994.0}, {"date": "2025-09-08", "close": 0.149835, "volume": 107769.0}, {"date": "2025-09-09", "close": 0.1448405, "volume": 16880.0}, {"date": "2025-09-10", "close": 0.149835, "volume": 20446.0}, {"date": "2025-09-11", "close": 0.1548295, "volume": 26.0}, {"date": "2025-09-15", "close": 0.149835, "volume": 61987.0}, {"date": "2025-09-16", "close": 0.159824, "volume": 115620.0}, {"date": "2025-09-17", "close": 0.1548295, "volume": 3874.0}, {"date": "2025-09-18", "close": 0.149835, "volume": 10876.0}, {"date": "2025-09-19", "close": 0.149835, "volume": 51843.0}, {"date": "2025-09-22", "close": 0.149835, "volume": 66822.0}, {"date": "2025-09-23", "close": 0.1548295, "volume": 183544.0}, {"date": "2025-09-24", "close": 0.149835, "volume": 164646.0}, {"date": "2025-09-25", "close": 0.1448405, "volume": 101541.0}, {"date": "2025-09-26", "close": 0.139846, "volume": 109180.0}, {"date": "2025-09-29", "close": 0.139846, "volume": 168710.0}, {"date": "2025-09-30", "close": 0.1448405, "volume": 102859.0}, {"date": "2025-10-01", "close": 0.159824, "volume": 257877.0}, {"date": "2025-10-02", "close": 0.1548295, "volume": 87082.0}, {"date": "2025-10-03", "close": 0.179802, "volume": 282026.0}, {"date": "2025-10-06", "close": 0.219758, "volume": 889849.0}, {"date": "2025-10-07", "close": 0.229747, "volume": 904278.0}, {"date": "2025-10-08", "close": 0.239736, "volume": 680266.0}, {"date": "2025-10-09", "close": 0.239736, "volume": 312719.0}, {"date": "2025-10-10", "close": 0.2347415, "volume": 216606.0}, {"date": "2025-10-13", "close": 0.2547195, "volume": 414678.0}, {"date": "2025-10-14", "close": 0.2746975, "volume": 2539783.0}, {"date": "2025-10-15", "close": 0.279692, "volume": 320412.0}, {"date": "2025-10-16", "close": 0.259714, "volume": 205339.0}, {"date": "2025-10-17", "close": 0.259714, "volume": 129595.0}, {"date": "2025-10-20", "close": 0.2547195, "volume": 107708.0}, {"date": "2025-10-21", "close": 0.249725, "volume": 38116.0}, {"date": "2025-10-22", "close": 0.2247525, "volume": 443880.0}, {"date": "2025-10-23", "close": 0.279692, "volume": 566025.0}, {"date": "2025-10-24", "close": 0.359604, "volume": 1418042.0}, {"date": "2025-10-27", "close": 0.3945655, "volume": 715729.0}, {"date": "2025-10-28", "close": 0.3645985, "volume": 295861.0}, {"date": "2025-10-29", "close": 0.329637, "volume": 250263.0}, {"date": "2025-10-30", "close": 0.3346315, "volume": 240308.0}, {"date": "2025-10-31", "close": 0.339626, "volume": 63907.0}, {"date": "2025-11-03", "close": 0.3346315, "volume": 97853.0}, {"date": "2025-11-04", "close": 0.3745875, "volume": 481462.0}, {"date": "2025-11-05", "close": 0.339626, "volume": 231566.0}, {"date": "2025-11-06", "close": 0.3146535, "volume": 81010.0}, {"date": "2025-11-07", "close": 0.319648, "volume": 159028.0}, {"date": "2025-11-10", "close": 0.3546095, "volume": 973105.0}, {"date": "2025-11-11", "close": 0.3246425, "volume": 113735.0}, {"date": "2025-11-12", "close": 0.309659, "volume": 110877.0}, {"date": "2025-11-13", "close": 0.349615, "volume": 233907.0}, {"date": "2025-11-14", "close": 0.3246425, "volume": 132380.0}, {"date": "2025-11-17", "close": 0.3246425, "volume": 60827.0}, {"date": "2025-11-18", "close": 0.319648, "volume": 118036.0}, {"date": "2025-11-19", "close": 0.2846865, "volume": 476464.0}, {"date": "2025-11-24", "close": 0.279692, "volume": 590300.0}, {"date": "2025-11-25", "close": 0.289681, "volume": 155023.0}, {"date": "2025-11-26", "close": 0.29, "volume": 59024.0}, {"date": "2025-11-27", "close": 0.28, "volume": 91943.0}, {"date": "2025-11-28", "close": 0.275, "volume": 136001.0}, {"date": "2025-12-01", "close": 0.29, "volume": 519959.0}, {"date": "2025-12-02", "close": 0.2825, "volume": 229243.0}, {"date": "2025-12-03", "close": 0.285, "volume": 281870.0}, {"date": "2025-12-04", "close": 0.28, "volume": 26115.0}, {"date": "2025-12-05", "close": 0.285, "volume": 443541.0}, {"date": "2025-12-08", "close": 0.275, "volume": 305859.0}, {"date": "2025-12-09", "close": 0.275, "volume": 476831.0}, {"date": "2025-12-10", "close": 0.27, "volume": 98503.0}, {"date": "2025-12-11", "close": 0.28, "volume": 301112.0}, {"date": "2025-12-12", "close": 0.27, "volume": 125218.0}, {"date": "2025-12-15", "close": 0.275, "volume": 125348.0}, {"date": "2025-12-16", "close": 0.27, "volume": 85947.0}, {"date": "2025-12-17", "close": 0.275, "volume": 55588.0}, {"date": "2025-12-18", "close": 0.28, "volume": 15943.0}, {"date": "2025-12-19", "close": 0.285, "volume": 151739.0}, {"date": "2025-12-22", "close": 0.295, "volume": 130163.0}, {"date": "2025-12-23", "close": 0.34, "volume": 464239.0}, {"date": "2025-12-24", "close": 0.345, "volume": 117197.0}, {"date": "2025-12-29", "close": 0.335, "volume": 104464.0}, {"date": "2025-12-30", "close": 0.315, "volume": 125396.0}, {"date": "2026-01-02", "close": 0.33, "volume": 96582.0}, {"date": "2026-01-05", "close": 0.35, "volume": 75464.0}, {"date": "2026-01-06", "close": 0.34, "volume": 270188.0}, {"date": "2026-01-07", "close": 0.34, "volume": 302883.0}, {"date": "2026-01-08", "close": 0.34, "volume": 468988.0}, {"date": "2026-01-09", "close": 0.325, "volume": 27983.0}, {"date": "2026-01-12", "close": 0.335, "volume": 64540.0}, {"date": "2026-01-13", "close": 0.36, "volume": 728479.0}, {"date": "2026-01-14", "close": 0.425, "volume": 733094.0}, {"date": "2026-01-15", "close": 0.405, "volume": 842682.0}, {"date": "2026-01-16", "close": 0.4, "volume": 539846.0}, {"date": "2026-01-19", "close": 0.39, "volume": 252917.0}, {"date": "2026-01-20", "close": 0.365, "volume": 252675.0}, {"date": "2026-01-21", "close": 0.39, "volume": 132280.0}, {"date": "2026-01-22", "close": 0.38, "volume": 151947.0}, {"date": "2026-01-23", "close": 0.44, "volume": 774568.0}, {"date": "2026-01-27", "close": 0.44, "volume": 758710.0}, {"date": "2026-01-28", "close": 0.425, "volume": 509387.0}, {"date": "2026-01-29", "close": 0.41, "volume": 364156.0}, {"date": "2026-01-30", "close": 0.36, "volume": 589675.0}, {"date": "2026-02-02", "close": 0.325, "volume": 523258.0}, {"date": "2026-02-03", "close": 0.37, "volume": 266573.0}, {"date": "2026-02-04", "close": 0.41, "volume": 638659.0}, {"date": "2026-02-05", "close": 0.39, "volume": 366788.0}, {"date": "2026-02-06", "close": 0.36, "volume": 535478.0}, {"date": "2026-02-09", "close": 0.38, "volume": 174938.0}, {"date": "2026-02-10", "close": 0.375, "volume": 129292.0}, {"date": "2026-02-11", "close": 0.36, "volume": 360862.0}, {"date": "2026-02-12", "close": 0.365, "volume": 35981.0}, {"date": "2026-02-13", "close": 0.35, "volume": 117170.0}, {"date": "2026-02-17", "close": 0.415, "volume": 1177067.0}, {"date": "2026-02-18", "close": 0.415, "volume": 487262.0}, {"date": "2026-02-19", "close": 0.41, "volume": 260253.0}, {"date": "2026-02-20", "close": 0.445, "volume": 1612670.0}, {"date": "2026-02-23", "close": 0.41, "volume": 730197.0}, {"date": "2026-02-24", "close": 0.4, "volume": 268427.0}, {"date": "2026-02-25", "close": 0.42, "volume": 212147.0}, {"date": "2026-02-26", "close": 0.445, "volume": 357815.0}, {"date": "2026-02-27", "close": 0.47, "volume": 555626.0}, {"date": "2026-03-02", "close": 0.445, "volume": 292267.0}, {"date": "2026-03-03", "close": 0.44, "volume": 522625.0}, {"date": "2026-03-04", "close": 0.405, "volume": 174275.0}, {"date": "2026-03-05", "close": 0.41, "volume": 315448.0}, {"date": "2026-03-06", "close": 0.39, "volume": 309327.0}, {"date": "2026-03-09", "close": 0.385, "volume": 495852.0}, {"date": "2026-03-10", "close": 0.42, "volume": 303684.0}, {"date": "2026-03-11", "close": 0.44, "volume": 267247.0}, {"date": "2026-03-12", "close": 0.4, "volume": 99156.0}, {"date": "2026-03-13", "close": 0.39, "volume": 204613.0}, {"date": "2026-03-16", "close": 0.38, "volume": 188709.0}, {"date": "2026-03-17", "close": 0.39, "volume": 182642.0}, {"date": "2026-03-18", "close": 0.385, "volume": 229481.0}, {"date": "2026-03-19", "close": 0.37, "volume": 302931.0}, {"date": "2026-03-20", "close": 0.37, "volume": 250533.0}, {"date": "2026-03-23", "close": 0.33, "volume": 562742.0}, {"date": "2026-03-24", "close": 0.37, "volume": 209520.0}, {"date": "2026-03-25", "close": 0.365, "volume": 78258.0}, {"date": "2026-03-26", "close": 0.385, "volume": 172082.0}, {"date": "2026-03-27", "close": 0.375, "volume": 10632.0}, {"date": "2026-03-30", "close": 0.355, "volume": 98402.0}, {"date": "2026-03-31", "close": 0.34, "volume": 72509.0}, {"date": "2026-04-01", "close": 0.355, "volume": 404104.0}, {"date": "2026-04-02", "close": 0.345, "volume": 35500.0}, {"date": "2026-04-07", "close": 0.355, "volume": 109115.0}, {"date": "2026-04-08", "close": 0.345, "volume": 192924.0}, {"date": "2026-04-09", "close": 0.34, "volume": 237971.0}, {"date": "2026-04-10", "close": 0.35, "volume": 176416.0}, {"date": "2026-04-13", "close": 0.36, "volume": 31111.0}, {"date": "2026-04-14", "close": 0.35, "volume": 53039.0}, {"date": "2026-04-15", "close": 0.35, "volume": 132302.0}, {"date": "2026-04-16", "close": 0.345, "volume": 106273.0}, {"date": "2026-04-17", "close": 0.35, "volume": 20485.0}, {"date": "2026-04-20", "close": 0.35, "volume": 12242.0}, {"date": "2026-04-22", "close": 0.38, "volume": 479040.0}, {"date": "2026-04-23", "close": 0.4, "volume": 421108.0}, {"date": "2026-04-24", "close": 0.46, "volume": 492688.0}, {"date": "2026-04-27", "close": 0.46, "volume": 345851.0}, {"date": "2026-04-28", "close": 0.44, "volume": 236776.0}, {"date": "2026-04-29", "close": 0.41, "volume": 113250.0}, {"date": "2026-04-30", "close": 0.42, "volume": 43488.0}, {"date": "2026-05-01", "close": 0.395, "volume": 58165.0}, {"date": "2026-05-04", "close": 0.37, "volume": 239472.0}, {"date": "2026-05-05", "close": 0.4, "volume": 55050.0}, {"date": "2026-05-06", "close": 0.38, "volume": 8026.0}, {"date": "2026-05-07", "close": 0.405, "volume": 81985.0}, {"date": "2026-05-08", "close": 0.4, "volume": 184081.0}, {"date": "2026-05-11", "close": 0.405, "volume": 2164110.0}, {"date": "2026-05-12", "close": 0.44, "volume": 341744.0}, {"date": "2026-05-13", "close": 0.425, "volume": 349705.0}, {"date": "2026-05-14", "close": 0.43, "volume": 507358.0}, {"date": "2026-05-15", "close": 0.415, "volume": 56458.0}, {"date": "2026-05-18", "close": 0.38, "volume": 80839.0}, {"date": "2026-05-19", "close": 0.385, "volume": 21509.0}, {"date": "2026-05-20", "close": 0.36, "volume": 210772.0}, {"date": "2026-05-21", "close": 0.375, "volume": 164316.0}, {"date": "2026-05-22", "close": 0.375, "volume": 25755.0}, {"date": "2026-05-25", "close": 0.375, "volume": 9435.0}, {"date": "2026-05-26", "close": 0.375, "volume": 74664.0}, {"date": "2026-05-28", "close": 0.365, "volume": 56526.0}, {"date": "2026-05-29", "close": 0.375, "volume": 200157.0}, {"date": "2026-06-01", "close": 0.39, "volume": 47500.0}, {"date": "2026-06-02", "close": 0.39, "volume": 136047.0}, {"date": "2026-06-03", "close": 0.395, "volume": 349159.0}, {"date": "2026-06-04", "close": 0.41, "volume": 272753.0}, {"date": "2026-06-05", "close": 0.4, "volume": 115363.0}, {"date": "2026-06-09", "close": 0.41, "volume": 455624.0}, {"date": "2026-06-10", "close": 0.41, "volume": 22725.0}, {"date": "2026-06-11", "close": 0.3925, "volume": 74116.0}, {"date": "2026-06-12", "close": 0.4, "volume": 215982.0}, {"date": "2026-06-15", "close": 0.4, "volume": 619615.0}, {"date": "2026-06-16", "close": 0.4, "volume": 3567.0}, {"date": "2026-06-17", "close": 0.405, "volume": 112719.0}, {"date": "2026-06-18", "close": 0.4, "volume": 124826.0}, {"date": "2026-06-19", "close": 0.4, "volume": 4189.0}, {"date": "2026-06-22", "close": 0.355, "volume": 200775.0}, {"date": "2026-06-23", "close": 0.39, "volume": 21125.0}, {"date": "2026-06-24", "close": 0.38, "volume": 310359.0}, {"date": "2026-06-25", "close": 0.4, "volume": 222124.0}, {"date": "2026-06-26", "close": 0.405, "volume": 216594.0}, {"date": "2026-06-29", "close": 0.365, "volume": 259374.0}, {"date": "2026-06-30", "close": 0.365, "volume": 46169.0}, {"date": "2026-07-01", "close": 0.39, "volume": 1944081.0}, {"date": "2026-07-02", "close": 0.38, "volume": 9493.0}, {"date": "2026-07-03", "close": 0.395, "volume": 165530.0}, {"date": "2026-07-07", "close": 0.37, "volume": 5514.0}, {"date": "2026-07-08", "close": 0.34, "volume": 75002.0}, {"date": "2026-07-09", "close": 0.33, "volume": 75153.0}, {"date": "2026-07-10", "close": 0.33, "volume": 39452.0}, {"date": "2026-07-13", "close": 0.325, "volume": 58116.0}, {"date": "2026-07-14", "close": 0.33, "volume": 20103.0}, {"date": "2026-07-15", "close": 0.33, "volume": 15437.0}, {"date": "2026-07-16", "close": 0.335, "volume": 25693.0}, {"date": "2026-07-17", "close": 0.325, "volume": 327786.0}, {"date": "2026-07-20", "close": 0.285, "volume": 497043.0}, {"date": "2026-07-21", "close": 0.285, "volume": 506400.0}, {"date": "2026-07-22", "close": 0.32, "volume": 43216.0}, {"date": "2026-07-23", "close": 0.32, "volume": 213977.0}, {"date": "2026-07-24", "close": 0.335, "volume": 245568.0}, {"date": "2026-07-27", "close": 0.37, "volume": 681963.0}, {"date": "2026-07-28", "close": 0.365, "volume": 161.0}, {"date": "2026-07-29", "close": 0.32, "volume": 124372.0}, {"date": "2026-07-30", "close": 0.355, "volume": 140727.0}, {"date": "2026-07-31", "close": 0.3525, "volume": 1551913.0}, {"date": "2026-08-03", "close": 0.34, "volume": 60714.0}, {"date": "2026-08-04", "close": 0.335, "volume": 621055.0}, {"date": "2026-08-05", "close": 0.355, "volume": 142775.0}, {"date": "2026-08-06", "close": 0.37, "volume": 190793.0}, {"date": "2026-08-07", "close": 0.36, "volume": 177036.0}, {"date": "2026-08-10", "close": 0.37, "volume": 139188.0}, {"date": "2026-08-11", "close": 0.38, "volume": 436180.0}, {"date": "2026-08-12", "close": 0.3775, "volume": 180287.0}, {"date": "2026-08-13", "close": 0.355, "volume": 715779.0}, {"date": "2026-08-14", "close": 0.355, "volume": 62484.0}, {"date": "2026-08-17", "close": 0.36, "volume": 18816.0}, {"date": "2026-08-18", "close": 0.36, "volume": 384434.0}, {"date": "2026-08-19", "close": 0.355, "volume": 141196.0}, {"date": "2026-08-20", "close": 0.3575, "volume": 4686.0}, {"date": "2026-08-21", "close": 0.35, "volume": 167859.0}, {"date": "2026-08-24", "close": 0.36, "volume": 170747.0}, {"date": "2026-08-25", "close": 0.37, "volume": 18129.0}, {"date": "2026-08-26", "close": 0.37, "volume": 9756.0}, {"date": "2026-08-27", "close": 0.36, "volume": 19540.0}, {"date": "2026-08-28", "close": 0.36, "volume": 1.0}, {"date": "2026-08-31", "close": 0.36, "volume": 1253354.0}, {"date": "2026-09-01", "close": 0.37, "volume": 142218.0}, {"date": "2026-09-02", "close": 0.365, "volume": 123058.0}, {"date": "2026-09-03", "close": 0.37, "volume": 103479.0}, {"date": "2026-09-04", "close": 0.365, "volume": 31403.0}, {"date": "2026-09-07", "close": 0.35, "volume": 107055.0}], "refreshing": true}