{"ticker": "ENR", "overview": {"name": "Encounter Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENR", "has_prices": true, "as_of": "2026-09-07", "last": 0.27, "prev_close": 0.255, "change": 0.015000000000000013, "change_pct": 0.058823529411764754, "session_volume": 693223.0, "vwap_5": 0.25826383618406473, "vwap_20": 0.23514256967547967, "vwap_60": 0.23889125815650983, "vwap_250": 0.34809428302030815, "high_52w": 0.47, "low_52w": 0.205, "avg_volume_20": 740357.3, "sessions": 400, "market_cap": {"value": 156862918.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Expiry of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/enr", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-28", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/enr", "needs_ocr": 0}], "directors": [{"name": "Expiry of Options", "first_seen": "2019-11-29", "last_seen": "2019-11-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155608-6A1352585"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Green Delivers More High-Grade Niobium, and Gold Shows Up", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154159-6A1351884"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153889-6A1351726"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153886-6A1351725"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153885-6A1351723"}], "performance": {"ticker": "ENR", "has_prices": true, "summary": {"n": 3, "avg": -0.04226410730804806, "win_rate": 0.0, "best": -0.021739130434782625, "worst": -0.062499999999999944, "as_of": "2026-11-02"}, "buys": [{"who": "Aqua Capital, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2473994.0, "date": "2026-07-24", "score": 53.3, "ref_price": 0.23, "return": -0.021739130434782625}, {"who": "Aqua Capital, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2430640.0, "date": "2026-07-22", "score": 53.2, "ref_price": 0.24, "return": -0.062499999999999944}, {"who": "Aqua Capital, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2020850.0, "date": "2026-07-20", "score": 52.2, "ref_price": 0.235, "return": -0.042553191489361625}]}, "price_series": [{"date": "2006-03-24", "close": 0.298551, "volume": 3839285.0}, {"date": "2006-03-27", "close": 0.4297325, "volume": 6798378.0}, {"date": "2006-03-28", "close": 0.796136, "volume": 27318082.0}, {"date": "2006-03-29", "close": 0.678525, "volume": 8020420.0}, {"date": "2006-03-30", "close": 0.579008, "volume": 4421648.0}, {"date": "2006-03-31", "close": 0.642337, "volume": 1870267.0}, {"date": "2006-04-03", "close": 0.714713, "volume": 2796444.0}, {"date": "2006-04-04", "close": 0.6920955, "volume": 1846391.0}, {"date": "2006-04-05", "close": 0.6378135, "volume": 734338.0}, {"date": "2006-04-06", "close": 0.5925785, "volume": 597575.0}, {"date": "2006-04-07", "close": 0.569961, "volume": 295300.0}, {"date": "2006-04-10", "close": 0.5473435, "volume": 1496076.0}, {"date": "2006-04-11", "close": 0.5202025, "volume": 451989.0}, {"date": "2006-04-12", "close": 0.54282, "volume": 453870.0}, {"date": "2006-04-13", "close": 0.54282, "volume": 416489.0}, {"date": "2006-04-18", "close": 0.434256, "volume": 2391271.0}, {"date": "2006-04-19", "close": 0.416162, "volume": 1332407.0}, {"date": "2006-04-20", "close": 0.470444, "volume": 616968.0}, {"date": "2006-04-21", "close": 0.4297325, "volume": 383807.0}, {"date": "2006-04-24", "close": 0.4025915, "volume": 232430.0}, {"date": "2006-04-26", "close": 0.3664035, "volume": 540812.0}, {"date": "2006-04-27", "close": 0.352833, "volume": 739475.0}, {"date": "2006-04-28", "close": 0.36188, "volume": 269109.0}, {"date": "2006-05-01", "close": 0.36188, "volume": 472883.0}, {"date": "2006-05-02", "close": 0.3754505, "volume": 128496.0}, {"date": "2006-05-03", "close": 0.379974, "volume": 209111.0}, {"date": "2006-05-04", "close": 0.389021, "volume": 84728.0}, {"date": "2006-05-05", "close": 0.379974, "volume": 105449.0}, {"date": "2006-05-08", "close": 0.379974, "volume": 496431.0}, {"date": "2006-05-09", "close": 0.4116385, "volume": 1006237.0}, {"date": "2006-05-10", "close": 0.398068, "volume": 330071.0}, {"date": "2006-05-11", "close": 0.4206855, "volume": 92769.0}, {"date": "2006-05-12", "close": 0.389021, "volume": 86990.0}, {"date": "2006-05-15", "close": 0.398068, "volume": 73616.0}, {"date": "2006-05-16", "close": 0.3754505, "volume": 296723.0}, {"date": "2006-05-17", "close": 0.3754505, "volume": 299713.0}, {"date": "2006-05-18", "close": 0.36188, "volume": 257544.0}, {"date": "2006-05-19", "close": 0.352833, "volume": 61015.0}, {"date": "2006-05-22", "close": 0.334739, "volume": 381122.0}, {"date": "2006-05-23", "close": 0.334739, "volume": 198245.0}, {"date": "2006-05-24", "close": 0.3483095, "volume": 135677.0}, {"date": "2006-05-25", "close": 0.325692, "volume": 57735.0}, {"date": "2006-05-26", "close": 0.325692, "volume": 185006.0}, {"date": "2006-05-29", "close": 0.3392625, "volume": 97933.0}, {"date": "2006-05-30", "close": 0.343786, "volume": 122485.0}, {"date": "2006-05-31", "close": 0.3392625, "volume": 42003.0}, {"date": "2006-06-01", "close": 0.3392625, "volume": 24317.0}, {"date": "2006-06-02", "close": 0.343786, "volume": 48658.0}, {"date": "2006-06-05", "close": 0.343786, "volume": 38687.0}, {"date": "2006-06-06", "close": 0.343786, "volume": 108710.0}, {"date": "2006-06-07", "close": 0.316645, "volume": 137965.0}, {"date": "2006-06-08", "close": 0.289504, "volume": 110865.0}, {"date": "2006-06-09", "close": 0.253316, "volume": 274975.0}, {"date": "2006-06-13", "close": 0.2126045, "volume": 224830.0}, {"date": "2006-06-14", "close": 0.226175, "volume": 219023.0}, {"date": "2006-06-15", "close": 0.253316, "volume": 356471.0}, {"date": "2006-06-16", "close": 0.262363, "volume": 71498.0}, {"date": "2006-06-19", "close": 0.262363, "volume": 41229.0}, {"date": "2006-06-20", "close": 0.2578395, "volume": 39240.0}, {"date": "2006-06-21", "close": 0.2578395, "volume": 44214.0}, {"date": "2006-06-22", "close": 0.244269, "volume": 259755.0}, {"date": "2006-06-23", "close": 0.226175, "volume": 117019.0}, {"date": "2006-06-26", "close": 0.2126045, "volume": 190096.0}, {"date": "2006-06-27", "close": 0.208081, "volume": 216067.0}, {"date": "2006-06-28", "close": 0.2126045, "volume": 284127.0}, {"date": "2006-06-29", "close": 0.217128, "volume": 166140.0}, {"date": "2006-06-30", "close": 0.226175, "volume": 563335.0}, {"date": "2006-07-03", "close": 0.262363, "volume": 1433019.0}, {"date": "2006-07-04", "close": 0.280457, "volume": 386841.0}, {"date": "2006-07-05", "close": 0.316645, "volume": 679682.0}, {"date": "2006-07-06", "close": 0.307598, "volume": 130542.0}, {"date": "2006-07-07", "close": 0.325692, "volume": 887635.0}, {"date": "2006-07-10", "close": 0.352833, "volume": 1093139.0}, {"date": "2006-07-11", "close": 0.434256, "volume": 1374718.0}, {"date": "2006-07-12", "close": 0.389021, "volume": 545185.0}, {"date": "2006-07-13", "close": 0.3664035, "volume": 117589.0}, {"date": "2006-07-14", "close": 0.370927, "volume": 288153.0}, {"date": "2006-07-17", "close": 0.36188, "volume": 113574.0}, {"date": "2006-07-18", "close": 0.3302155, "volume": 397369.0}, {"date": "2006-07-19", "close": 0.334739, "volume": 35095.0}, {"date": "2006-07-20", "close": 0.352833, "volume": 111037.0}, {"date": "2006-07-21", "close": 0.3573565, "volume": 54714.0}, {"date": "2006-07-24", "close": 0.443303, "volume": 5092434.0}, {"date": "2006-07-25", "close": 0.3844975, "volume": 650900.0}, {"date": "2006-07-26", "close": 0.389021, "volume": 388140.0}, {"date": "2006-07-27", "close": 0.389021, "volume": 43329.0}, {"date": "2006-07-28", "close": 0.379974, "volume": 52232.0}, {"date": "2006-07-31", "close": 0.36188, "volume": 268777.0}, {"date": "2006-08-01", "close": 0.352833, "volume": 270808.0}, {"date": "2006-08-02", "close": 0.352833, "volume": 43674.0}, {"date": "2006-08-03", "close": 0.3844975, "volume": 106057.0}, {"date": "2006-08-04", "close": 0.370927, "volume": 3869.0}, {"date": "2006-08-07", "close": 0.370927, "volume": 65436.0}, {"date": "2006-08-08", "close": 0.370927, "volume": 38870.0}, {"date": "2006-08-09", "close": 0.370927, "volume": 127446.0}, {"date": "2006-08-10", "close": 0.36188, "volume": 18128.0}, {"date": "2006-08-14", "close": 0.3573565, "volume": 166609.0}, {"date": "2006-08-15", "close": 0.352833, "volume": 79884.0}, {"date": "2006-08-16", "close": 0.3392625, "volume": 86769.0}, {"date": "2006-08-17", "close": 0.3392625, "volume": 33160.0}, {"date": "2006-08-18", "close": 0.343786, "volume": 44214.0}, {"date": "2006-08-22", "close": 0.3573565, "volume": 55188.0}, {"date": "2006-08-23", "close": 0.3664035, "volume": 9727.0}, {"date": "2006-08-24", "close": 0.3573565, "volume": 13011.0}, {"date": "2006-08-28", "close": 0.36188, "volume": 81717.0}, {"date": "2006-08-29", "close": 0.3664035, "volume": 25975.0}, {"date": "2006-08-30", "close": 0.36188, "volume": 25975.0}, {"date": "2006-08-31", "close": 0.36188, "volume": 6711.0}, {"date": "2006-09-01", "close": 0.3483095, "volume": 18791.0}, {"date": "2006-09-04", "close": 0.36188, "volume": 23212.0}, {"date": "2006-09-05", "close": 0.3844975, "volume": 79861.0}, {"date": "2006-09-06", "close": 0.3664035, "volume": 179286.0}, {"date": "2006-09-07", "close": 0.3754505, "volume": 4974.0}, {"date": "2006-09-08", "close": 0.36188, "volume": 43771.0}, {"date": "2006-09-11", "close": 0.36188, "volume": 51067.0}, {"date": "2006-09-12", "close": 0.3573565, "volume": 78147.0}, {"date": "2006-09-14", "close": 0.352833, "volume": 24870.0}, {"date": "2006-09-15", "close": 0.352833, "volume": 105007.0}, {"date": "2006-09-18", "close": 0.352833, "volume": 11053.0}, {"date": "2006-09-20", "close": 0.325692, "volume": 35924.0}, {"date": "2006-09-21", "close": 0.307598, "volume": 45540.0}, {"date": "2006-09-22", "close": 0.316645, "volume": 38687.0}, {"date": "2006-09-25", "close": 0.3302155, "volume": 1658.0}, {"date": "2006-09-26", "close": 0.3302155, "volume": 13817.0}, {"date": "2006-09-27", "close": 0.334739, "volume": 27633.0}, {"date": "2006-09-28", "close": 0.343786, "volume": 2211.0}, {"date": "2006-09-29", "close": 0.3754505, "volume": 229185.0}, {"date": "2006-10-02", "close": 0.3392625, "volume": 30728.0}, {"date": "2006-10-03", "close": 0.36188, "volume": 33761.0}, {"date": "2006-10-04", "close": 0.3754505, "volume": 22107.0}, {"date": "2006-10-05", "close": 0.3664035, "volume": 37029.0}, {"date": "2006-10-06", "close": 0.3844975, "volume": 58030.0}, {"date": "2006-10-09", "close": 0.370927, "volume": 56155.0}, {"date": "2006-10-10", "close": 0.370927, "volume": 50846.0}, {"date": "2006-10-11", "close": 0.379974, "volume": 171991.0}, {"date": "2006-10-12", "close": 0.389021, "volume": 26086.0}, {"date": "2006-10-13", "close": 0.398068, "volume": 74058.0}, {"date": "2006-10-16", "close": 0.407115, "volume": 213015.0}, {"date": "2006-10-17", "close": 0.4116385, "volume": 224893.0}, {"date": "2006-10-18", "close": 0.4116385, "volume": 71958.0}, {"date": "2006-10-19", "close": 0.407115, "volume": 150777.0}, {"date": "2006-10-20", "close": 0.407115, "volume": 6239.0}, {"date": "2006-10-23", "close": 0.4116385, "volume": 18189.0}, {"date": "2006-10-24", "close": 0.407115, "volume": 137570.0}, {"date": "2006-10-25", "close": 0.416162, "volume": 176863.0}, {"date": "2006-10-26", "close": 0.4297325, "volume": 190181.0}, {"date": "2006-10-27", "close": 0.425209, "volume": 29640.0}, {"date": "2006-10-30", "close": 0.4206855, "volume": 49409.0}, {"date": "2006-10-31", "close": 0.398068, "volume": 57146.0}, {"date": "2006-11-01", "close": 0.4206855, "volume": 90638.0}, {"date": "2006-11-02", "close": 0.416162, "volume": 191179.0}, {"date": "2006-11-03", "close": 0.434256, "volume": 361446.0}, {"date": "2006-11-06", "close": 0.461397, "volume": 97270.0}, {"date": "2006-11-07", "close": 0.54282, "volume": 583950.0}, {"date": "2006-11-08", "close": 0.5925785, "volume": 892798.0}, {"date": "2006-11-09", "close": 0.54282, "volume": 310820.0}, {"date": "2006-11-10", "close": 0.5473435, "volume": 93476.0}, {"date": "2006-11-13", "close": 0.5382965, "volume": 334025.0}, {"date": "2006-11-14", "close": 0.506632, "volume": 207362.0}, {"date": "2006-11-15", "close": 0.506632, "volume": 30784.0}, {"date": "2006-11-16", "close": 0.515679, "volume": 253620.0}, {"date": "2006-11-17", "close": 0.479491, "volume": 81014.0}, {"date": "2006-11-20", "close": 0.488538, "volume": 39121.0}, {"date": "2006-11-21", "close": 0.5111555, "volume": 99198.0}, {"date": "2006-11-22", "close": 0.506632, "volume": 12159.0}, {"date": "2006-11-23", "close": 0.515679, "volume": 64544.0}, {"date": "2006-11-24", "close": 0.5382965, "volume": 108288.0}, {"date": "2006-11-27", "close": 0.5021085, "volume": 102413.0}, {"date": "2006-11-28", "close": 0.488538, "volume": 55392.0}, {"date": "2006-11-29", "close": 0.45235, "volume": 155040.0}, {"date": "2006-11-30", "close": 0.4749675, "volume": 50909.0}, {"date": "2006-12-01", "close": 0.4749675, "volume": 58855.0}, {"date": "2006-12-04", "close": 0.479491, "volume": 29438.0}, {"date": "2006-12-05", "close": 0.488538, "volume": 46866.0}, {"date": "2006-12-06", "close": 0.470444, "volume": 68946.0}, {"date": "2006-12-07", "close": 0.425209, "volume": 178291.0}, {"date": "2006-12-08", "close": 0.434256, "volume": 29844.0}, {"date": "2006-12-11", "close": 0.425209, "volume": 104931.0}, {"date": "2006-12-12", "close": 0.389021, "volume": 237785.0}, {"date": "2006-12-13", "close": 0.407115, "volume": 146730.0}, {"date": "2006-12-14", "close": 0.416162, "volume": 32276.0}, {"date": "2006-12-15", "close": 0.4387795, "volume": 100140.0}, {"date": "2006-12-18", "close": 0.398068, "volume": 327994.0}, {"date": "2006-12-19", "close": 0.434256, "volume": 27741.0}, {"date": "2006-12-20", "close": 0.434256, "volume": 153672.0}, {"date": "2006-12-21", "close": 0.434256, "volume": 1658.0}, {"date": "2006-12-22", "close": 0.4116385, "volume": 123487.0}, {"date": "2006-12-27", "close": 0.407115, "volume": 68531.0}, {"date": "2006-12-28", "close": 0.398068, "volume": 162927.0}, {"date": "2006-12-29", "close": 0.4116385, "volume": 556079.0}, {"date": "2007-01-02", "close": 0.497585, "volume": 266733.0}, {"date": "2007-01-03", "close": 0.524726, "volume": 687852.0}, {"date": "2007-01-04", "close": 0.5021085, "volume": 275893.0}, {"date": "2007-01-05", "close": 0.45235, "volume": 242542.0}, {"date": "2007-01-08", "close": 0.506632, "volume": 159721.0}, {"date": "2007-01-09", "close": 0.4749675, "volume": 84006.0}, {"date": "2007-01-10", "close": 0.461397, "volume": 75163.0}, {"date": "2007-01-11", "close": 0.470444, "volume": 97270.0}, {"date": "2007-01-12", "close": 0.479491, "volume": 19896.0}, {"date": "2007-01-15", "close": 0.4659205, "volume": 14369.0}, {"date": "2007-01-16", "close": 0.461397, "volume": 44214.0}, {"date": "2007-01-17", "close": 0.4568735, "volume": 53388.0}, {"date": "2007-01-18", "close": 0.434256, "volume": 43108.0}, {"date": "2007-01-19", "close": 0.443303, "volume": 18791.0}, {"date": "2007-01-22", "close": 0.4478265, "volume": 34487.0}, {"date": "2007-01-23", "close": 0.470444, "volume": 287720.0}, {"date": "2007-01-25", "close": 0.470444, "volume": 110534.0}, {"date": "2007-01-29", "close": 0.461397, "volume": 70631.0}, {"date": "2007-01-30", "close": 0.45235, "volume": 103764.0}, {"date": "2007-01-31", "close": 0.425209, "volume": 94648.0}, {"date": "2007-02-01", "close": 0.416162, "volume": 104170.0}, {"date": "2007-02-02", "close": 0.4206855, "volume": 56330.0}, {"date": "2007-02-05", "close": 0.434256, "volume": 85446.0}, {"date": "2007-02-06", "close": 0.416162, "volume": 206510.0}, {"date": "2007-02-07", "close": 0.4116385, "volume": 29623.0}, {"date": "2007-02-08", "close": 0.4297325, "volume": 85744.0}, {"date": "2007-02-09", "close": 0.4297325, "volume": 66320.0}, {"date": "2007-02-12", "close": 0.416162, "volume": 90638.0}, {"date": "2007-02-13", "close": 0.416162, "volume": 33160.0}, {"date": "2007-02-14", "close": 0.4116385, "volume": 28960.0}, {"date": "2007-02-15", "close": 0.416162, "volume": 61236.0}, {"date": "2007-02-16", "close": 0.4116385, "volume": 53554.0}, {"date": "2007-02-19", "close": 0.407115, "volume": 51398.0}, {"date": "2007-02-20", "close": 0.416162, "volume": 221068.0}, {"date": "2007-02-21", "close": 0.443303, "volume": 202848.0}, {"date": "2007-02-22", "close": 0.4749675, "volume": 279408.0}, {"date": "2007-02-23", "close": 0.461397, "volume": 72810.0}, {"date": "2007-02-26", "close": 0.4568735, "volume": 99422.0}, {"date": "2007-02-27", "close": 0.461397, "volume": 112855.0}, {"date": "2007-02-28", "close": 0.425209, "volume": 432232.0}, {"date": "2007-03-01", "close": 0.4387795, "volume": 176284.0}, {"date": "2007-03-02", "close": 0.45235, "volume": 125728.0}, {"date": "2007-03-05", "close": 0.45235, "volume": 250585.0}, {"date": "2007-03-06", "close": 0.416162, "volume": 60794.0}, {"date": "2007-03-07", "close": 0.425209, "volume": 55886.0}, {"date": "2007-03-08", "close": 0.416162, "volume": 49188.0}, {"date": "2007-03-09", "close": 0.4659205, "volume": 239969.0}, {"date": "2007-03-12", "close": 0.461397, "volume": 72952.0}, {"date": "2007-03-13", "close": 0.470444, "volume": 90859.0}, {"date": "2007-03-14", "close": 0.479491, "volume": 659075.0}, {"date": "2007-03-15", "close": 0.506632, "volume": 491876.0}, {"date": "2007-03-16", "close": 0.488538, "volume": 77374.0}, {"date": "2007-03-19", "close": 0.479491, "volume": 45319.0}, {"date": "2007-03-20", "close": 0.479491, "volume": 50403.0}, {"date": "2007-03-21", "close": 0.488538, "volume": 66561.0}, {"date": "2007-03-22", "close": 0.488538, "volume": 594735.0}, {"date": "2007-03-23", "close": 0.488538, "volume": 72952.0}, {"date": "2007-03-26", "close": 0.497585, "volume": 35592.0}, {"date": "2007-03-27", "close": 0.470444, "volume": 11053.0}, {"date": "2007-03-28", "close": 0.488538, "volume": 48745.0}, {"date": "2007-03-29", "close": 0.4930615, "volume": 45716.0}, {"date": "2007-03-30", "close": 0.479491, "volume": 17681.0}, {"date": "2007-04-02", "close": 0.4930615, "volume": 427360.0}, {"date": "2007-04-03", "close": 0.4930615, "volume": 203003.0}, {"date": "2007-04-04", "close": 0.524726, "volume": 212667.0}, {"date": "2007-04-05", "close": 0.54282, "volume": 92075.0}, {"date": "2007-04-10", "close": 0.560914, "volume": 231277.0}, {"date": "2007-04-11", "close": 0.579008, "volume": 384771.0}, {"date": "2007-04-12", "close": 0.597102, "volume": 188129.0}, {"date": "2007-04-13", "close": 0.5925785, "volume": 163756.0}, {"date": "2007-04-16", "close": 0.579008, "volume": 135489.0}, {"date": "2007-04-17", "close": 0.5654375, "volume": 61856.0}, {"date": "2007-04-18", "close": 0.54282, "volume": 111860.0}, {"date": "2007-04-19", "close": 0.5111555, "volume": 54384.0}, {"date": "2007-04-20", "close": 0.533773, "volume": 35065.0}, {"date": "2007-04-23", "close": 0.560914, "volume": 43661.0}, {"date": "2007-04-24", "close": 0.5292495, "volume": 91662.0}, {"date": "2007-04-26", "close": 0.5202025, "volume": 454763.0}, {"date": "2007-04-27", "close": 0.5111555, "volume": 39516.0}, {"date": "2007-04-30", "close": 0.524726, "volume": 89185.0}, {"date": "2007-05-01", "close": 0.5111555, "volume": 49646.0}, {"date": "2007-05-02", "close": 0.506632, "volume": 99480.0}, {"date": "2007-05-03", "close": 0.506632, "volume": 16912.0}, {"date": "2007-05-04", "close": 0.497585, "volume": 160107.0}, {"date": "2007-05-07", "close": 0.461397, "volume": 236167.0}, {"date": "2007-05-08", "close": 0.4749675, "volume": 119622.0}, {"date": "2007-05-09", "close": 0.488538, "volume": 84417.0}, {"date": "2007-05-10", "close": 0.470444, "volume": 2487.0}, {"date": "2007-05-11", "close": 0.470444, "volume": 62064.0}, {"date": "2007-05-14", "close": 0.4749675, "volume": 39427.0}, {"date": "2007-05-15", "close": 0.470444, "volume": 50857.0}, {"date": "2007-05-16", "close": 0.461397, "volume": 106005.0}, {"date": "2007-05-17", "close": 0.470444, "volume": 325754.0}, {"date": "2007-05-18", "close": 0.45235, "volume": 44904.0}, {"date": "2007-05-21", "close": 0.5202025, "volume": 1062187.0}, {"date": "2007-05-22", "close": 0.515679, "volume": 418642.0}, {"date": "2007-05-23", "close": 0.488538, "volume": 117501.0}, {"date": "2007-05-24", "close": 0.506632, "volume": 262297.0}, {"date": "2007-05-25", "close": 0.488538, "volume": 96717.0}, {"date": "2007-05-28", "close": 0.5111555, "volume": 71385.0}, {"date": "2007-05-29", "close": 0.4749675, "volume": 86858.0}, {"date": "2007-05-30", "close": 0.45235, "volume": 87211.0}, {"date": "2007-05-31", "close": 0.461397, "volume": 57257.0}, {"date": "2007-06-01", "close": 0.461397, "volume": 26528.0}, {"date": "2007-06-04", "close": 0.479491, "volume": 36697.0}, {"date": "2007-06-05", "close": 0.470444, "volume": 14369.0}, {"date": "2007-06-06", "close": 0.4659205, "volume": 42003.0}, {"date": "2007-06-07", "close": 0.497585, "volume": 54991.0}, {"date": "2007-06-08", "close": 0.488538, "volume": 245054.0}, {"date": "2007-06-12", "close": 0.4749675, "volume": 355919.0}, {"date": "2007-06-13", "close": 0.470444, "volume": 90085.0}, {"date": "2007-06-14", "close": 0.4840145, "volume": 141448.0}, {"date": "2007-06-15", "close": 0.488538, "volume": 72689.0}, {"date": "2007-06-18", "close": 0.479491, "volume": 172033.0}, {"date": "2007-06-19", "close": 0.488538, "volume": 52299.0}, {"date": "2007-06-20", "close": 0.515679, "volume": 136277.0}, {"date": "2007-06-21", "close": 0.5111555, "volume": 109181.0}, {"date": "2007-06-22", "close": 0.515679, "volume": 122966.0}, {"date": "2007-06-25", "close": 0.5021085, "volume": 172735.0}, {"date": "2007-06-26", "close": 0.470444, "volume": 123246.0}, {"date": "2007-06-27", "close": 0.470444, "volume": 452625.0}, {"date": "2007-06-28", "close": 0.4749675, "volume": 172772.0}, {"date": "2007-06-29", "close": 0.515679, "volume": 232187.0}, {"date": "2007-07-02", "close": 0.506632, "volume": 155484.0}, {"date": "2007-07-03", "close": 0.506632, "volume": 129988.0}, {"date": "2007-07-04", "close": 0.506632, "volume": 117306.0}, {"date": "2007-07-05", "close": 0.524726, "volume": 16580.0}, {"date": "2007-07-06", "close": 0.551867, "volume": 415305.0}, {"date": "2007-07-09", "close": 0.560914, "volume": 464437.0}, {"date": "2007-07-10", "close": 0.588055, "volume": 244645.0}, {"date": "2007-07-11", "close": 0.615196, "volume": 391535.0}, {"date": "2007-07-12", "close": 0.597102, "volume": 34266.0}, {"date": "2007-07-13", "close": 0.569961, "volume": 108373.0}, {"date": "2007-07-16", "close": 0.63329, "volume": 284173.0}, {"date": "2007-07-17", "close": 0.6197195, "volume": 58890.0}, {"date": "2007-07-18", "close": 0.624243, "volume": 54604.0}, {"date": "2007-07-19", "close": 0.624243, "volume": 93954.0}, {"date": "2007-07-20", "close": 0.588055, "volume": 151177.0}, {"date": "2007-07-23", "close": 0.606149, "volume": 75161.0}, {"date": "2007-07-24", "close": 0.54282, "volume": 144563.0}, {"date": "2007-07-25", "close": 0.54282, "volume": 101691.0}, {"date": "2007-07-26", "close": 0.524726, "volume": 46076.0}, {"date": "2007-07-27", "close": 0.4840145, "volume": 127678.0}, {"date": "2007-07-30", "close": 0.470444, "volume": 202822.0}, {"date": "2007-07-31", "close": 0.479491, "volume": 85380.0}, {"date": "2007-08-01", "close": 0.45235, "volume": 88632.0}, {"date": "2007-08-02", "close": 0.443303, "volume": 149179.0}, {"date": "2007-08-03", "close": 0.4568735, "volume": 24428.0}, {"date": "2007-08-06", "close": 0.434256, "volume": 34008.0}, {"date": "2007-08-07", "close": 0.434256, "volume": 38134.0}, {"date": "2007-08-08", "close": 0.479491, "volume": 69154.0}, {"date": "2007-08-09", "close": 0.479491, "volume": 55164.0}, {"date": "2007-08-10", "close": 0.443303, "volume": 110305.0}, {"date": "2007-08-13", "close": 0.461397, "volume": 13264.0}, {"date": "2007-08-14", "close": 0.379974, "volume": 59636.0}, {"date": "2007-08-15", "close": 0.3211685, "volume": 90999.0}, {"date": "2007-08-16", "close": 0.352833, "volume": 182606.0}, {"date": "2007-08-17", "close": 0.370927, "volume": 11053.0}, {"date": "2007-08-20", "close": 0.416162, "volume": 54222.0}, {"date": "2007-08-21", "close": 0.389021, "volume": 70397.0}, {"date": "2007-08-22", "close": 0.407115, "volume": 14701.0}, {"date": "2007-08-23", "close": 0.461397, "volume": 130499.0}, {"date": "2007-08-24", "close": 0.461397, "volume": 56454.0}, {"date": "2007-08-27", "close": 0.479491, "volume": 25207.0}, {"date": "2007-08-28", "close": 0.4749675, "volume": 23433.0}, {"date": "2007-08-29", "close": 0.4749675, "volume": 11888.0}, {"date": "2007-08-30", "close": 0.443303, "volume": 37582.0}, {"date": "2007-08-31", "close": 0.443303, "volume": 43259.0}, {"date": "2007-09-04", "close": 0.470444, "volume": 9213.0}, {"date": "2007-09-05", "close": 0.45235, "volume": 132641.0}, {"date": "2007-09-06", "close": 0.45235, "volume": 14369.0}, {"date": "2007-09-07", "close": 0.470444, "volume": 12247.0}, {"date": "2007-09-10", "close": 0.434256, "volume": 71294.0}, {"date": "2007-09-12", "close": 0.434256, "volume": 774.0}, {"date": "2007-09-13", "close": 0.434256, "volume": 24649.0}, {"date": "2007-09-14", "close": 0.407115, "volume": 32055.0}, {"date": "2007-09-17", "close": 0.45235, "volume": 23168.0}, {"date": "2007-09-19", "close": 0.45235, "volume": 164975.0}, {"date": "2007-09-20", "close": 0.443303, "volume": 2211.0}, {"date": "2007-09-21", "close": 0.407115, "volume": 5527.0}, {"date": "2007-09-24", "close": 0.416162, "volume": 17794.0}, {"date": "2007-09-26", "close": 0.45235, "volume": 44214.0}, {"date": "2007-09-28", "close": 0.45235, "volume": 54121.0}, {"date": "2007-10-01", "close": 0.45235, "volume": 13264.0}, {"date": "2007-10-03", "close": 0.4116385, "volume": 14369.0}, {"date": "2007-10-04", "close": 0.407115, "volume": 43081.0}, {"date": "2007-10-05", "close": 0.45235, "volume": 47530.0}, {"date": "2007-10-10", "close": 0.416162, "volume": 36478.0}, {"date": "2007-10-11", "close": 0.45235, "volume": 229358.0}, {"date": "2007-10-12", "close": 0.425209, "volume": 11053.0}, {"date": "2007-10-15", "close": 0.45235, "volume": 55267.0}, {"date": "2007-10-16", "close": 0.425209, "volume": 9064.0}, {"date": "2007-10-18", "close": 0.443303, "volume": 22107.0}, {"date": "2007-10-19", "close": 0.443303, "volume": 61346.0}, {"date": "2007-10-22", "close": 0.379974, "volume": 73442.0}, {"date": "2007-10-23", "close": 0.434256, "volume": 155875.0}, {"date": "2007-10-24", "close": 0.434256, "volume": 30949.0}, {"date": "2007-10-25", "close": 0.434256, "volume": 120758.0}, {"date": "2007-10-26", "close": 0.407115, "volume": 33160.0}, {"date": "2007-10-29", "close": 0.407115, "volume": 9309.0}, {"date": "2007-10-30", "close": 0.407115, "volume": 13817.0}, {"date": "2007-10-31", "close": 0.407115, "volume": 29291.0}, {"date": "2007-11-01", "close": 0.416162, "volume": 85026.0}, {"date": "2007-11-02", "close": 0.45235, "volume": 106577.0}, {"date": "2007-11-05", "close": 0.434256, "volume": 68531.0}, {"date": "2007-11-07", "close": 0.45235, "volume": 34266.0}, {"date": "2007-11-08", "close": 0.45235, "volume": 150595.0}, {"date": "2007-11-09", "close": 0.4387795, "volume": 184371.0}, {"date": "2007-11-12", "close": 0.45235, "volume": 169117.0}, {"date": "2007-11-14", "close": 0.45235, "volume": 25257.0}, {"date": "2007-11-15", "close": 0.45235, "volume": 1271.0}, {"date": "2007-11-16", "close": 0.45235, "volume": 3316.0}, {"date": "2007-11-19", "close": 0.45235, "volume": 22107.0}, {"date": "2007-11-20", "close": 0.434256, "volume": 56372.0}, {"date": "2007-11-21", "close": 0.4297325, "volume": 9948.0}, {"date": "2007-11-22", "close": 0.434256, "volume": 33160.0}, {"date": "2007-11-23", "close": 0.434256, "volume": 72952.0}, {"date": "2007-11-26", "close": 0.4297325, "volume": 11053.0}, {"date": "2007-11-27", "close": 0.443303, "volume": 20670.0}, {"date": "2007-11-28", "close": 0.434256, "volume": 24870.0}, {"date": "2007-11-29", "close": 0.434256, "volume": 2211.0}, {"date": "2007-11-30", "close": 0.434256, "volume": 30063.0}, {"date": "2007-12-06", "close": 0.45235, "volume": 181428.0}, {"date": "2007-12-07", "close": 0.425209, "volume": 16580.0}, {"date": "2007-12-13", "close": 0.425209, "volume": 36974.0}, {"date": "2007-12-14", "close": 0.4025915, "volume": 11053.0}, {"date": "2007-12-17", "close": 0.4025915, "volume": 2984.0}, {"date": "2007-12-18", "close": 0.4025915, "volume": 70531.0}, {"date": "2007-12-19", "close": 0.407115, "volume": 33160.0}, {"date": "2007-12-20", "close": 0.4025915, "volume": 6079.0}, {"date": "2007-12-27", "close": 0.4025915, "volume": 1105.0}, {"date": "2007-12-28", "close": 0.4025915, "volume": 1326.0}, {"date": "2007-12-31", "close": 0.434256, "volume": 30949.0}, {"date": "2008-01-07", "close": 0.389021, "volume": 15538.0}, {"date": "2008-01-08", "close": 0.4478265, "volume": 33989.0}, {"date": "2008-01-09", "close": 0.416162, "volume": 50293.0}, {"date": "2008-01-10", "close": 0.4206855, "volume": 11053.0}, {"date": "2008-01-11", "close": 0.4206855, "volume": 23765.0}, {"date": "2008-01-14", "close": 0.407115, "volume": 134995.0}, {"date": "2008-01-16", "close": 0.407115, "volume": 123323.0}, {"date": "2008-01-17", "close": 0.389021, "volume": 2763.0}, {"date": "2008-01-18", "close": 0.36188, "volume": 55267.0}, {"date": "2008-01-21", "close": 0.36188, "volume": 34597.0}, {"date": "2008-01-22", "close": 0.36188, "volume": 96940.0}, {"date": "2008-01-23", "close": 0.343786, "volume": 6218.0}, {"date": "2008-01-25", "close": 0.36188, "volume": 36678.0}, {"date": "2008-01-29", "close": 0.36188, "volume": 126276.0}, {"date": "2008-01-31", "close": 0.36188, "volume": 183486.0}, {"date": "2008-02-01", "close": 0.36188, "volume": 2763.0}, {"date": "2008-02-06", "close": 0.316645, "volume": 2763.0}, {"date": "2008-02-11", "close": 0.316645, "volume": 11053.0}, {"date": "2008-02-13", "close": 0.316645, "volume": 11053.0}, {"date": "2008-02-18", "close": 0.307598, "volume": 61678.0}, {"date": "2008-02-20", "close": 0.307598, "volume": 17354.0}, {"date": "2008-02-22", "close": 0.316645, "volume": 36476.0}, {"date": "2008-02-25", "close": 0.325692, "volume": 3316.0}, {"date": "2008-02-26", "close": 0.325692, "volume": 79584.0}, {"date": "2008-02-28", "close": 0.325692, "volume": 13728.0}, {"date": "2008-02-29", "close": 0.343786, "volume": 71847.0}, {"date": "2008-03-03", "close": 0.36188, "volume": 33160.0}, {"date": "2008-03-04", "close": 0.325692, "volume": 26514.0}, {"date": "2008-03-05", "close": 0.316645, "volume": 21479.0}, {"date": "2008-03-06", "close": 0.334739, "volume": 125980.0}, {"date": "2008-03-07", "close": 0.325692, "volume": 11053.0}, {"date": "2008-03-12", "close": 0.316645, "volume": 11053.0}, {"date": "2008-03-13", "close": 0.316645, "volume": 13264.0}, {"date": "2008-03-14", "close": 0.316645, "volume": 61899.0}, {"date": "2008-03-17", "close": 0.316645, "volume": 11053.0}, {"date": "2008-03-18", "close": 0.316645, "volume": 7737.0}, {"date": "2008-03-26", "close": 0.3573565, "volume": 27633.0}, {"date": "2008-03-27", "close": 0.352833, "volume": 88427.0}, {"date": "2008-03-28", "close": 0.334739, "volume": 11053.0}, {"date": "2008-03-31", "close": 0.3573565, "volume": 22217.0}, {"date": "2008-04-03", "close": 0.325692, "volume": 13571.0}, {"date": "2008-04-04", "close": 0.325692, "volume": 1213.0}, {"date": "2008-04-09", "close": 0.307598, "volume": 82900.0}, {"date": "2008-04-14", "close": 0.289504, "volume": 41340.0}, {"date": "2008-04-15", "close": 0.27141, "volume": 11053.0}, {"date": "2008-04-17", "close": 0.253316, "volume": 51536.0}, {"date": "2008-04-18", "close": 0.280457, "volume": 85909.0}, {"date": "2008-04-22", "close": 0.280457, "volume": 136272.0}, {"date": "2008-04-24", "close": 0.27141, "volume": 688626.0}, {"date": "2008-04-28", "close": 0.27141, "volume": 11053.0}, {"date": "2008-04-30", "close": 0.298551, "volume": 14369.0}, {"date": "2008-05-05", "close": 0.253316, "volume": 11053.0}, {"date": "2008-05-06", "close": 0.244269, "volume": 15475.0}, {"date": "2008-05-07", "close": 0.244269, "volume": 19896.0}, {"date": "2008-05-08", "close": 0.244269, "volume": 30949.0}, {"date": "2008-05-19", "close": 0.226175, "volume": 55267.0}, {"date": "2008-05-20", "close": 0.226175, "volume": 9174.0}, {"date": "2008-05-21", "close": 0.226175, "volume": 66320.0}, {"date": "2008-05-22", "close": 0.226175, "volume": 55267.0}, {"date": "2008-05-23", "close": 0.226175, "volume": 28601.0}, {"date": "2008-05-26", "close": 0.226175, "volume": 12257.0}, {"date": "2008-05-27", "close": 0.244269, "volume": 73820.0}, {"date": "2008-05-28", "close": 0.253316, "volume": 15238.0}, {"date": "2008-05-29", "close": 0.27141, "volume": 123798.0}, {"date": "2008-05-30", "close": 0.253316, "volume": 1342.0}, {"date": "2008-06-02", "close": 0.280457, "volume": 35372.0}, {"date": "2008-06-04", "close": 0.3121215, "volume": 3537.0}, {"date": "2008-06-12", "close": 0.262363, "volume": 11053.0}, {"date": "2008-06-16", "close": 0.253316, "volume": 25975.0}, {"date": "2008-06-17", "close": 0.253316, "volume": 12711.0}, {"date": "2008-06-19", "close": 0.226175, "volume": 5527.0}, {"date": "2008-06-20", "close": 0.226175, "volume": 44474.0}, {"date": "2008-06-23", "close": 0.244269, "volume": 9687.0}, {"date": "2008-06-24", "close": 0.2306985, "volume": 22273.0}, {"date": "2008-06-25", "close": 0.235222, "volume": 19620.0}, {"date": "2008-06-26", "close": 0.226175, "volume": 35371.0}, {"date": "2008-06-27", "close": 0.235222, "volume": 49740.0}, {"date": "2008-06-30", "close": 0.226175, "volume": 88073.0}, {"date": "2008-07-03", "close": 0.226175, "volume": 54162.0}, {"date": "2008-07-04", "close": 0.226175, "volume": 13817.0}, {"date": "2008-07-08", "close": 0.2668865, "volume": 22107.0}, {"date": "2008-07-09", "close": 0.226175, "volume": 1105.0}, {"date": "2008-07-10", "close": 0.27141, "volume": 35371.0}, {"date": "2008-07-11", "close": 0.289504, "volume": 33160.0}, {"date": "2008-07-14", "close": 0.289504, "volume": 6632.0}, {"date": "2008-07-15", "close": 0.280457, "volume": 43744.0}, {"date": "2008-07-16", "close": 0.280457, "volume": 1547.0}, {"date": "2008-07-17", "close": 0.2849805, "volume": 7986.0}, {"date": "2008-07-18", "close": 0.253316, "volume": 16580.0}, {"date": "2008-07-21", "close": 0.253316, "volume": 16580.0}, {"date": "2008-07-29", "close": 0.2578395, "volume": 6632.0}, {"date": "2008-07-30", "close": 0.2578395, "volume": 5527.0}, {"date": "2008-08-04", "close": 0.253316, "volume": 24539.0}, {"date": "2008-08-05", "close": 0.253316, "volume": 44214.0}, {"date": "2008-08-07", "close": 0.2668865, "volume": 45429.0}, {"date": "2008-08-08", "close": 0.244269, "volume": 21996.0}, {"date": "2008-08-12", "close": 0.244269, "volume": 2211.0}, {"date": "2008-08-13", "close": 0.244269, "volume": 44214.0}, {"date": "2008-08-15", "close": 0.253316, "volume": 10169.0}, {"date": "2008-08-18", "close": 0.253316, "volume": 5527.0}, {"date": "2008-08-20", "close": 0.244269, "volume": 2211.0}, {"date": "2008-08-25", "close": 0.244269, "volume": 22107.0}, {"date": "2008-08-26", "close": 0.253316, "volume": 37333.0}, {"date": "2008-08-28", "close": 0.253316, "volume": 18570.0}, {"date": "2008-08-29", "close": 0.253316, "volume": 4421.0}, {"date": "2008-09-01", "close": 0.2578395, "volume": 3979.0}, {"date": "2008-09-05", "close": 0.244269, "volume": 33160.0}, {"date": "2008-09-08", "close": 0.316645, "volume": 38272.0}, {"date": "2008-09-09", "close": 0.2849805, "volume": 10805.0}, {"date": "2008-09-16", "close": 0.36188, "volume": 44214.0}, {"date": "2008-09-19", "close": 0.27141, "volume": 57257.0}, {"date": "2008-09-24", "close": 0.27141, "volume": 9285.0}, {"date": "2008-09-30", "close": 0.27141, "volume": 11717.0}, {"date": "2008-10-06", "close": 0.18094, "volume": 13817.0}, {"date": "2008-10-07", "close": 0.135705, "volume": 30507.0}, {"date": "2008-10-13", "close": 0.126658, "volume": 33160.0}, {"date": "2008-10-14", "close": 0.09047, "volume": 595778.0}, {"date": "2008-10-15", "close": 0.108564, "volume": 175583.0}, {"date": "2008-10-21", "close": 0.0949935, "volume": 11053.0}, {"date": "2008-10-23", "close": 0.0949935, "volume": 9948.0}, {"date": "2008-10-29", "close": 0.0949935, "volume": 49740.0}, {"date": "2008-10-30", "close": 0.0949935, "volume": 995.0}, {"date": "2008-10-31", "close": 0.09047, "volume": 22107.0}, {"date": "2008-11-03", "close": 0.0877559, "volume": 41561.0}, {"date": "2008-11-05", "close": 0.0877559, "volume": 11053.0}, {"date": "2008-11-11", "close": 0.0624243, "volume": 134300.0}, {"date": "2008-11-14", "close": 0.063329, "volume": 77374.0}, {"date": "2008-11-18", "close": 0.09047, "volume": 181287.0}, {"date": "2008-11-19", "close": 0.099517, "volume": 157347.0}, {"date": "2008-11-20", "close": 0.099517, "volume": 233819.0}, {"date": "2008-11-25", "close": 0.09047, "volume": 21565.0}, {"date": "2008-11-26", "close": 0.09047, "volume": 40334.0}, {"date": "2008-11-28", "close": 0.099517, "volume": 29231.0}, {"date": "2008-12-11", "close": 0.0768995, "volume": 15475.0}, {"date": "2008-12-16", "close": 0.072376, "volume": 44214.0}, {"date": "2008-12-17", "close": 0.063329, "volume": 180170.0}, {"date": "2008-12-23", "close": 0.0597102, "volume": 5085.0}, {"date": "2008-12-30", "close": 0.063329, "volume": 14922.0}, {"date": "2008-12-31", "close": 0.072376, "volume": 6908.0}, {"date": "2009-01-08", "close": 0.072376, "volume": 66320.0}, {"date": "2009-01-12", "close": 0.0678525, "volume": 7516.0}, {"date": "2009-01-15", "close": 0.063329, "volume": 14133.0}, {"date": "2009-01-16", "close": 0.0678525, "volume": 19896.0}, {"date": "2009-01-23", "close": 0.0597102, "volume": 11496.0}, {"date": "2009-02-03", "close": 0.0678525, "volume": 15245.0}, {"date": "2009-02-05", "close": 0.0768995, "volume": 118271.0}, {"date": "2009-02-09", "close": 0.0732807, "volume": 79325.0}, {"date": "2009-02-23", "close": 0.0615196, "volume": 6632.0}, {"date": "2009-02-24", "close": 0.063329, "volume": 11053.0}, {"date": "2009-02-25", "close": 0.0615196, "volume": 20449.0}, {"date": "2009-02-26", "close": 0.0597102, "volume": 6772.0}, {"date": "2009-02-27", "close": 0.045235, "volume": 97832.0}, {"date": "2009-03-13", "close": 0.063329, "volume": 27633.0}, {"date": "2009-03-16", "close": 0.063329, "volume": 2211.0}, {"date": "2009-03-18", "close": 0.063329, "volume": 236874.0}, {"date": "2009-03-19", "close": 0.063329, "volume": 165801.0}, {"date": "2009-03-24", "close": 0.063329, "volume": 33160.0}, {"date": "2009-03-26", "close": 0.0579008, "volume": 117166.0}, {"date": "2009-03-27", "close": 0.063329, "volume": 1602741.0}, {"date": "2009-03-30", "close": 0.063329, "volume": 1735919.0}, {"date": "2009-04-06", "close": 0.0560914, "volume": 1353432.0}, {"date": "2009-04-16", "close": 0.1311815, "volume": 396513.0}, {"date": "2009-04-17", "close": 0.135705, "volume": 11053.0}, {"date": "2009-04-20", "close": 0.0949935, "volume": 53159.0}, {"date": "2009-04-21", "close": 0.0949935, "volume": 3316.0}, {"date": "2009-04-24", "close": 0.099517, "volume": 22107.0}, {"date": "2009-04-27", "close": 0.117611, "volume": 60794.0}, {"date": "2009-04-30", "close": 0.117611, "volume": 442.0}, {"date": "2009-05-01", "close": 0.126658, "volume": 6632.0}, {"date": "2009-05-04", "close": 0.18094, "volume": 158570.0}, {"date": "2009-05-05", "close": 0.18094, "volume": 65657.0}, {"date": "2009-05-07", "close": 0.2126045, "volume": 161462.0}, {"date": "2009-05-08", "close": 0.208081, "volume": 115917.0}, {"date": "2009-05-11", "close": 0.226175, "volume": 22107.0}, {"date": "2009-05-13", "close": 0.18094, "volume": 55267.0}, {"date": "2009-05-15", "close": 0.18094, "volume": 13264.0}, {"date": "2009-05-18", "close": 0.153799, "volume": 65768.0}, {"date": "2009-05-19", "close": 0.153799, "volume": 553.0}, {"date": "2009-05-20", "close": 0.144752, "volume": 113297.0}, {"date": "2009-05-21", "close": 0.144752, "volume": 31370.0}, {"date": "2009-05-22", "close": 0.18094, "volume": 309495.0}, {"date": "2009-05-25", "close": 0.18094, "volume": 100033.0}, {"date": "2009-05-26", "close": 0.189987, "volume": 30728.0}, {"date": "2009-05-27", "close": 0.262363, "volume": 76821.0}, {"date": "2009-05-28", "close": 0.262363, "volume": 30397.0}, {"date": "2009-05-29", "close": 0.235222, "volume": 33160.0}, {"date": "2009-06-02", "close": 0.253316, "volume": 45982.0}, {"date": "2009-06-05", "close": 0.2668865, "volume": 26365.0}, {"date": "2009-06-09", "close": 0.262363, "volume": 44236.0}, {"date": "2009-06-10", "close": 0.2397455, "volume": 18029.0}, {"date": "2009-06-11", "close": 0.235222, "volume": 33775.0}, {"date": "2009-06-12", "close": 0.2306985, "volume": 25361.0}, {"date": "2009-06-15", "close": 0.2306985, "volume": 1864.0}, {"date": "2009-06-18", "close": 0.2126045, "volume": 17685.0}, {"date": "2009-06-19", "close": 0.2126045, "volume": 12380.0}, {"date": "2009-06-22", "close": 0.208081, "volume": 35574.0}, {"date": "2009-06-25", "close": 0.171893, "volume": 2984.0}, {"date": "2009-06-29", "close": 0.18094, "volume": 109654.0}, {"date": "2009-06-30", "close": 0.18094, "volume": 4974.0}, {"date": "2009-07-01", "close": 0.208081, "volume": 70538.0}, {"date": "2009-07-09", "close": 0.1764165, "volume": 11053.0}, {"date": "2009-07-10", "close": 0.1764165, "volume": 6908.0}, {"date": "2009-07-22", "close": 0.1764165, "volume": 18853.0}, {"date": "2009-07-23", "close": 0.18094, "volume": 20725.0}, {"date": "2009-07-24", "close": 0.171893, "volume": 7627.0}, {"date": "2009-07-28", "close": 0.18094, "volume": 65049.0}, {"date": "2009-07-29", "close": 0.199034, "volume": 67426.0}, {"date": "2009-08-05", "close": 0.199034, "volume": 11053.0}, {"date": "2009-08-07", "close": 0.226175, "volume": 13264.0}, {"date": "2009-08-10", "close": 0.208081, "volume": 19343.0}, {"date": "2009-08-12", "close": 0.189987, "volume": 27633.0}, {"date": "2009-08-14", "close": 0.189987, "volume": 60351.0}, {"date": "2009-08-17", "close": 0.189987, "volume": 28739.0}, {"date": "2009-08-19", "close": 0.208081, "volume": 8843.0}, {"date": "2009-08-24", "close": 0.208081, "volume": 4421.0}, {"date": "2009-08-25", "close": 0.208081, "volume": 2211.0}, {"date": "2009-08-26", "close": 0.1945105, "volume": 118050.0}, {"date": "2009-08-27", "close": 0.217128, "volume": 25674.0}, {"date": "2009-09-01", "close": 0.217128, "volume": 45395.0}, {"date": "2009-09-02", "close": 0.226175, "volume": 14259.0}, {"date": "2009-09-03", "close": 0.262363, "volume": 39792.0}, {"date": "2009-09-04", "close": 0.253316, "volume": 52504.0}, {"date": "2009-09-07", "close": 0.2849805, "volume": 355223.0}, {"date": "2009-09-08", "close": 0.3030745, "volume": 26528.0}, {"date": "2009-09-09", "close": 0.298551, "volume": 124603.0}, {"date": "2009-09-10", "close": 0.307598, "volume": 208721.0}, {"date": "2009-09-11", "close": 0.36188, "volume": 360255.0}, {"date": "2009-09-14", "close": 0.4025915, "volume": 97270.0}, {"date": "2009-09-15", "close": 0.3844975, "volume": 55156.0}, {"date": "2009-09-16", "close": 0.398068, "volume": 40506.0}, {"date": "2009-09-17", "close": 0.416162, "volume": 60086.0}, {"date": "2009-09-18", "close": 0.398068, "volume": 47706.0}, {"date": "2009-09-23", "close": 0.398068, "volume": 59654.0}, {"date": "2009-09-24", "close": 0.3754505, "volume": 5306.0}, {"date": "2009-09-25", "close": 0.36188, "volume": 69636.0}, {"date": "2009-09-28", "close": 0.36188, "volume": 27542.0}, {"date": "2009-09-29", "close": 0.289504, "volume": 1326.0}, {"date": "2009-09-30", "close": 0.3302155, "volume": 13264.0}, {"date": "2009-10-01", "close": 0.36188, "volume": 69692.0}, {"date": "2009-10-02", "close": 0.36188, "volume": 80485.0}, {"date": "2009-10-05", "close": 0.36188, "volume": 87127.0}, {"date": "2009-10-06", "close": 0.334739, "volume": 97811.0}, {"date": "2009-10-07", "close": 0.325692, "volume": 144093.0}, {"date": "2009-10-09", "close": 0.307598, "volume": 40898.0}, {"date": "2009-10-12", "close": 0.3211685, "volume": 182768.0}, {"date": "2009-10-13", "close": 0.3392625, "volume": 197866.0}, {"date": "2009-10-14", "close": 0.352833, "volume": 31165.0}, {"date": "2009-10-15", "close": 0.325692, "volume": 6632.0}, {"date": "2009-10-16", "close": 0.343786, "volume": 33160.0}, {"date": "2009-10-19", "close": 0.334739, "volume": 11606.0}, {"date": "2009-10-22", "close": 0.325692, "volume": 41665.0}, {"date": "2009-10-23", "close": 0.3211685, "volume": 16580.0}, {"date": "2009-10-27", "close": 0.3030745, "volume": 110534.0}, {"date": "2009-10-28", "close": 0.289504, "volume": 74058.0}, {"date": "2009-10-29", "close": 0.3030745, "volume": 121587.0}, {"date": "2009-10-30", "close": 0.307598, "volume": 33160.0}, {"date": "2009-11-04", "close": 0.226175, "volume": 145960.0}, {"date": "2009-11-05", "close": 0.2035575, "volume": 178640.0}, {"date": "2009-11-06", "close": 0.189987, "volume": 288827.0}, {"date": "2009-11-09", "close": 0.2035575, "volume": 34946.0}, {"date": "2009-11-10", "close": 0.235222, "volume": 55267.0}, {"date": "2009-11-11", "close": 0.226175, "volume": 110857.0}, {"date": "2009-11-12", "close": 0.2216515, "volume": 22217.0}, {"date": "2009-11-13", "close": 0.235222, "volume": 33160.0}, {"date": "2009-11-16", "close": 0.2397455, "volume": 30949.0}, {"date": "2009-11-17", "close": 0.244269, "volume": 43661.0}, {"date": "2009-11-18", "close": 0.280457, "volume": 44766.0}, {"date": "2009-11-19", "close": 0.307598, "volume": 16989.0}, {"date": "2009-11-20", "close": 0.2940275, "volume": 195707.0}, {"date": "2009-11-25", "close": 0.262363, "volume": 18847.0}, {"date": "2009-11-26", "close": 0.235222, "volume": 49476.0}, {"date": "2009-11-27", "close": 0.244269, "volume": 16580.0}, {"date": "2009-11-30", "close": 0.244269, "volume": 31171.0}, {"date": "2009-12-01", "close": 0.2487925, "volume": 32277.0}, {"date": "2009-12-02", "close": 0.2216515, "volume": 63590.0}, {"date": "2009-12-03", "close": 0.2216515, "volume": 41859.0}, {"date": "2009-12-04", "close": 0.2216515, "volume": 22447.0}, {"date": "2009-12-07", "close": 0.2216515, "volume": 24096.0}, {"date": "2009-12-08", "close": 0.2306985, "volume": 3537.0}, {"date": "2009-12-09", "close": 0.2306985, "volume": 217921.0}, {"date": "2009-12-10", "close": 0.2306985, "volume": 113681.0}, {"date": "2009-12-11", "close": 0.235222, "volume": 71651.0}, {"date": "2009-12-14", "close": 0.235222, "volume": 166652.0}, {"date": "2009-12-15", "close": 0.235222, "volume": 55267.0}, {"date": "2009-12-16", "close": 0.226175, "volume": 79975.0}, {"date": "2009-12-17", "close": 0.2216515, "volume": 143694.0}, {"date": "2009-12-18", "close": 0.217128, "volume": 49740.0}, {"date": "2009-12-21", "close": 0.226175, "volume": 57173.0}, {"date": "2009-12-22", "close": 0.226175, "volume": 49740.0}, {"date": "2009-12-23", "close": 0.226175, "volume": 1072.0}, {"date": "2009-12-24", "close": 0.226175, "volume": 4455.0}, {"date": "2009-12-29", "close": 0.217128, "volume": 3869.0}, {"date": "2009-12-30", "close": 0.217128, "volume": 18791.0}, {"date": "2009-12-31", "close": 0.226175, "volume": 27633.0}, {"date": "2010-01-04", "close": 0.226175, "volume": 26163.0}, {"date": "2010-01-05", "close": 0.226175, "volume": 11053.0}, {"date": "2010-01-07", "close": 0.2126045, "volume": 78391.0}, {"date": "2010-01-08", "close": 0.217128, "volume": 5085.0}, {"date": "2010-01-11", "close": 0.235222, "volume": 45549.0}, {"date": "2010-01-12", "close": 0.217128, "volume": 22107.0}, {"date": "2010-01-13", "close": 0.2306985, "volume": 101685.0}, {"date": "2010-01-14", "close": 0.2306985, "volume": 21196.0}, {"date": "2010-01-19", "close": 0.2216515, "volume": 69006.0}, {"date": "2010-01-20", "close": 0.226175, "volume": 11053.0}, {"date": "2010-01-21", "close": 0.199034, "volume": 319549.0}, {"date": "2010-01-22", "close": 0.217128, "volume": 22107.0}, {"date": "2010-01-25", "close": 0.2216515, "volume": 57478.0}, {"date": "2010-01-27", "close": 0.208081, "volume": 39246.0}, {"date": "2010-01-28", "close": 0.208081, "volume": 270652.0}, {"date": "2010-01-29", "close": 0.189987, "volume": 38261.0}, {"date": "2010-02-01", "close": 0.2126045, "volume": 90632.0}, {"date": "2010-02-02", "close": 0.18094, "volume": 55267.0}, {"date": "2010-02-03", "close": 0.189987, "volume": 88427.0}, {"date": "2010-02-04", "close": 0.1945105, "volume": 50846.0}, {"date": "2010-02-05", "close": 0.189987, "volume": 8843.0}, {"date": "2010-02-09", "close": 0.18094, "volume": 30828.0}, {"date": "2010-02-10", "close": 0.1673695, "volume": 11053.0}, {"date": "2010-02-11", "close": 0.189987, "volume": 15475.0}, {"date": "2010-02-12", "close": 0.189987, "volume": 2632.0}, {"date": "2010-02-19", "close": 0.18094, "volume": 22107.0}, {"date": "2010-02-22", "close": 0.18094, "volume": 29579.0}, {"date": "2010-02-24", "close": 0.18094, "volume": 41195.0}, {"date": "2010-02-25", "close": 0.18094, "volume": 3316.0}, {"date": "2010-02-26", "close": 0.189987, "volume": 4642.0}, {"date": "2010-03-02", "close": 0.18094, "volume": 11053.0}, {"date": "2010-03-04", "close": 0.199034, "volume": 78479.0}, {"date": "2010-03-08", "close": 0.1854635, "volume": 6908.0}, {"date": "2010-03-09", "close": 0.189987, "volume": 60794.0}, {"date": "2010-03-10", "close": 0.199034, "volume": 6444.0}, {"date": "2010-03-11", "close": 0.226175, "volume": 146972.0}, {"date": "2010-03-12", "close": 0.226175, "volume": 176854.0}, {"date": "2010-03-15", "close": 0.217128, "volume": 82662.0}, {"date": "2010-03-16", "close": 0.2126045, "volume": 72556.0}, {"date": "2010-03-17", "close": 0.226175, "volume": 106026.0}, {"date": "2010-03-18", "close": 0.2397455, "volume": 66320.0}, {"date": "2010-03-19", "close": 0.27141, "volume": 137283.0}, {"date": "2010-03-22", "close": 0.298551, "volume": 660727.0}, {"date": "2010-03-23", "close": 0.298551, "volume": 244280.0}, {"date": "2010-03-24", "close": 0.298551, "volume": 32598.0}, {"date": "2010-03-25", "close": 0.2849805, "volume": 37751.0}, {"date": "2010-03-26", "close": 0.280457, "volume": 50240.0}, {"date": "2010-03-29", "close": 0.280457, "volume": 39096.0}, {"date": "2010-03-31", "close": 0.289504, "volume": 101998.0}, {"date": "2010-04-01", "close": 0.334739, "volume": 335190.0}, {"date": "2010-04-06", "close": 0.325692, "volume": 132641.0}, {"date": "2010-04-07", "close": 0.316645, "volume": 274189.0}, {"date": "2010-04-08", "close": 0.307598, "volume": 46535.0}, {"date": "2010-04-09", "close": 0.316645, "volume": 179065.0}, {"date": "2010-04-12", "close": 0.36188, "volume": 293005.0}, {"date": "2010-04-13", "close": 0.370927, "volume": 453925.0}, {"date": "2010-04-14", "close": 0.389021, "volume": 427638.0}, {"date": "2010-04-15", "close": 0.379974, "volume": 311927.0}, {"date": "2010-04-16", "close": 0.352833, "volume": 273019.0}, {"date": "2010-04-19", "close": 0.334739, "volume": 65215.0}, {"date": "2010-04-20", "close": 0.3664035, "volume": 130995.0}, {"date": "2010-04-21", "close": 0.379974, "volume": 307310.0}, {"date": "2010-04-22", "close": 0.379974, "volume": 174618.0}, {"date": "2010-04-23", "close": 0.36188, "volume": 23710.0}, {"date": "2010-04-27", "close": 0.352833, "volume": 69719.0}, {"date": "2010-04-28", "close": 0.334739, "volume": 296411.0}, {"date": "2010-04-29", "close": 0.334739, "volume": 88427.0}, {"date": "2010-04-30", "close": 0.3483095, "volume": 90638.0}, {"date": "2010-05-03", "close": 0.334739, "volume": 82900.0}, {"date": "2010-05-04", "close": 0.352833, "volume": 43108.0}, {"date": "2010-05-05", "close": 0.3302155, "volume": 186743.0}, {"date": "2010-05-06", "close": 0.280457, "volume": 412567.0}, {"date": "2010-05-07", "close": 0.289504, "volume": 147395.0}, {"date": "2010-05-10", "close": 0.3030745, "volume": 22107.0}, {"date": "2010-05-11", "close": 0.3573565, "volume": 55267.0}, {"date": "2010-05-13", "close": 0.352833, "volume": 7019.0}, {"date": "2010-05-17", "close": 0.316645, "volume": 5527.0}, {"date": "2010-05-19", "close": 0.2849805, "volume": 13817.0}, {"date": "2010-05-21", "close": 0.27141, "volume": 94604.0}, {"date": "2010-05-25", "close": 0.2759335, "volume": 36476.0}, {"date": "2010-05-26", "close": 0.27141, "volume": 66320.0}, {"date": "2010-05-27", "close": 0.280457, "volume": 71294.0}, {"date": "2010-05-28", "close": 0.3211685, "volume": 349703.0}, {"date": "2010-05-31", "close": 0.3211685, "volume": 114911.0}, {"date": "2010-06-01", "close": 0.325692, "volume": 169531.0}, {"date": "2010-06-02", "close": 0.325692, "volume": 355317.0}, {"date": "2010-06-03", "close": 0.325692, "volume": 11053.0}, {"date": "2010-06-04", "close": 0.3121215, "volume": 11053.0}, {"date": "2010-06-07", "close": 0.289504, "volume": 66096.0}, {"date": "2010-06-08", "close": 0.280457, "volume": 11053.0}, {"date": "2010-06-09", "close": 0.2940275, "volume": 14899.0}, {"date": "2010-06-10", "close": 0.289504, "volume": 11053.0}, {"date": "2010-06-11", "close": 0.253316, "volume": 55267.0}, {"date": "2010-06-15", "close": 0.253316, "volume": 111308.0}, {"date": "2010-06-16", "close": 0.262363, "volume": 67175.0}, {"date": "2010-06-17", "close": 0.253316, "volume": 86876.0}, {"date": "2010-06-18", "close": 0.235222, "volume": 22107.0}, {"date": "2010-06-21", "close": 0.253316, "volume": 43130.0}, {"date": "2010-06-22", "close": 0.2578395, "volume": 88626.0}, {"date": "2010-06-24", "close": 0.244269, "volume": 26895.0}, {"date": "2010-06-25", "close": 0.226175, "volume": 6265.0}, {"date": "2010-06-28", "close": 0.217128, "volume": 11053.0}, {"date": "2010-06-29", "close": 0.2126045, "volume": 268036.0}, {"date": "2010-06-30", "close": 0.226175, "volume": 275008.0}, {"date": "2010-07-01", "close": 0.2578395, "volume": 16580.0}, {"date": "2010-07-02", "close": 0.244269, "volume": 57643.0}, {"date": "2010-07-05", "close": 0.226175, "volume": 553.0}, {"date": "2010-07-06", "close": 0.2216515, "volume": 11053.0}, {"date": "2010-07-08", "close": 0.253316, "volume": 49934.0}, {"date": "2010-07-12", "close": 0.253316, "volume": 55074.0}, {"date": "2010-07-13", "close": 0.2487925, "volume": 11053.0}, {"date": "2010-07-15", "close": 0.2578395, "volume": 21820.0}, {"date": "2010-07-16", "close": 0.2759335, "volume": 38687.0}, {"date": "2010-07-19", "close": 0.253316, "volume": 2211.0}, {"date": "2010-07-21", "close": 0.2759335, "volume": 39240.0}, {"date": "2010-07-22", "close": 0.2759335, "volume": 7737.0}, {"date": "2010-07-23", "close": 0.289504, "volume": 106300.0}, {"date": "2010-07-26", "close": 0.289504, "volume": 120667.0}, {"date": "2010-07-27", "close": 0.289504, "volume": 33160.0}, {"date": "2010-07-28", "close": 0.3030745, "volume": 68531.0}, {"date": "2010-07-29", "close": 0.2940275, "volume": 1658.0}, {"date": "2010-07-30", "close": 0.307598, "volume": 70742.0}, {"date": "2010-08-02", "close": 0.334739, "volume": 139715.0}, {"date": "2010-08-03", "close": 0.325692, "volume": 65087.0}, {"date": "2010-08-04", "close": 0.3121215, "volume": 127114.0}, {"date": "2010-08-05", "close": 0.307598, "volume": 87920.0}, {"date": "2010-08-06", "close": 0.307598, "volume": 99480.0}, {"date": "2010-08-09", "close": 0.2940275, "volume": 18791.0}, {"date": "2010-08-10", "close": 0.298551, "volume": 165248.0}, {"date": "2010-08-13", "close": 0.298551, "volume": 174036.0}, {"date": "2010-08-16", "close": 0.289504, "volume": 129294.0}, {"date": "2010-08-17", "close": 0.280457, "volume": 148487.0}, {"date": "2010-08-18", "close": 0.2578395, "volume": 105354.0}, {"date": "2010-08-20", "close": 0.27141, "volume": 22107.0}, {"date": "2010-08-24", "close": 0.262363, "volume": 142936.0}, {"date": "2010-08-25", "close": 0.253316, "volume": 2211.0}, {"date": "2010-08-26", "close": 0.253316, "volume": 19896.0}, {"date": "2010-08-27", "close": 0.244269, "volume": 14723.0}, {"date": "2010-08-30", "close": 0.244269, "volume": 663203.0}, {"date": "2010-08-31", "close": 0.2397455, "volume": 30176.0}, {"date": "2010-09-01", "close": 0.244269, "volume": 81878.0}, {"date": "2010-09-02", "close": 0.2306985, "volume": 45319.0}, {"date": "2010-09-03", "close": 0.235222, "volume": 78247.0}, {"date": "2010-09-06", "close": 0.244269, "volume": 452360.0}, {"date": "2010-09-07", "close": 0.235222, "volume": 55267.0}, {"date": "2010-09-08", "close": 0.235222, "volume": 33713.0}, {"date": "2010-09-09", "close": 0.235222, "volume": 187908.0}, {"date": "2010-09-10", "close": 0.262363, "volume": 271687.0}, {"date": "2010-09-13", "close": 0.2849805, "volume": 502586.0}, {"date": "2010-09-14", "close": 0.27141, "volume": 126009.0}, {"date": "2010-09-15", "close": 0.2668865, "volume": 85417.0}, {"date": "2010-09-16", "close": 0.289504, "volume": 1545799.0}, {"date": "2010-09-17", "close": 0.262363, "volume": 478727.0}, {"date": "2010-09-20", "close": 0.307598, "volume": 671133.0}, {"date": "2010-09-21", "close": 0.3211685, "volume": 896528.0}, {"date": "2010-09-22", "close": 0.316645, "volume": 172011.0}, {"date": "2010-09-23", "close": 0.325692, "volume": 456043.0}, {"date": "2010-09-24", "close": 0.3302155, "volume": 567401.0}, {"date": "2010-09-27", "close": 0.36188, "volume": 830406.0}, {"date": "2010-09-28", "close": 0.3844975, "volume": 374763.0}, {"date": "2010-09-29", "close": 0.425209, "volume": 376613.0}, {"date": "2010-09-30", "close": 0.488538, "volume": 1374421.0}, {"date": "2010-10-01", "close": 0.533773, "volume": 611020.0}, {"date": "2010-10-04", "close": 0.533773, "volume": 1036556.0}, {"date": "2010-10-05", "close": 0.524726, "volume": 375586.0}, {"date": "2010-10-06", "close": 0.497585, "volume": 138167.0}, {"date": "2010-10-07", "close": 0.497585, "volume": 184776.0}, {"date": "2010-10-08", "close": 0.624243, "volume": 1411054.0}, {"date": "2010-10-11", "close": 0.7192365, "volume": 1293650.0}, {"date": "2010-10-12", "close": 0.696619, "volume": 292126.0}, {"date": "2010-10-13", "close": 0.696619, "volume": 54351.0}, {"date": "2010-10-14", "close": 0.72376, "volume": 382226.0}, {"date": "2010-10-15", "close": 0.922794, "volume": 1430115.0}, {"date": "2010-10-18", "close": 0.895653, "volume": 1128455.0}, {"date": "2010-10-19", "close": 0.8187535, "volume": 239930.0}, {"date": "2010-10-20", "close": 0.8006595, "volume": 199274.0}, {"date": "2010-10-21", "close": 0.81423, "volume": 80144.0}, {"date": "2010-10-22", "close": 0.886606, "volume": 285047.0}, {"date": "2010-10-27", "close": 0.886606, "volume": 667314.0}, {"date": "2010-10-28", "close": 0.886606, "volume": 252444.0}, {"date": "2010-10-29", "close": 0.8549415, "volume": 291839.0}, {"date": "2010-11-01", "close": 0.8458945, "volume": 173538.0}, {"date": "2010-11-02", "close": 0.7916125, "volume": 222551.0}, {"date": "2010-11-03", "close": 0.805183, "volume": 68531.0}, {"date": "2010-11-04", "close": 0.796136, "volume": 33160.0}, {"date": "2010-11-05", "close": 0.8006595, "volume": 215679.0}, {"date": "2010-11-08", "close": 0.913747, "volume": 345350.0}, {"date": "2010-11-09", "close": 0.895653, "volume": 168464.0}, {"date": "2010-11-10", "close": 0.841371, "volume": 107218.0}, {"date": "2010-11-11", "close": 0.949935, "volume": 835001.0}, {"date": "2010-11-12", "close": 1.0811165, "volume": 974739.0}, {"date": "2010-11-15", "close": 1.040405, "volume": 154529.0}, {"date": "2010-11-16", "close": 0.9996935, "volume": 435161.0}, {"date": "2010-11-17", "close": 1.040405, "volume": 443754.0}, {"date": "2010-11-18", "close": 1.022311, "volume": 405107.0}, {"date": "2010-11-19", "close": 1.040405, "volume": 384154.0}, {"date": "2010-11-22", "close": 1.0358815, "volume": 42080.0}, {"date": "2010-11-23", "close": 0.99517, "volume": 899090.0}, {"date": "2010-11-24", "close": 0.877559, "volume": 2079915.0}, {"date": "2010-11-25", "close": 0.895653, "volume": 382941.0}, {"date": "2010-11-26", "close": 0.832324, "volume": 259907.0}, {"date": "2010-11-29", "close": 0.8187535, "volume": 305668.0}, {"date": "2010-11-30", "close": 0.768995, "volume": 290297.0}, {"date": "2010-12-01", "close": 0.714713, "volume": 225543.0}, {"date": "2010-12-02", "close": 0.714713, "volume": 274754.0}, {"date": "2010-12-03", "close": 0.7192365, "volume": 75383.0}, {"date": "2010-12-06", "close": 0.7282835, "volume": 168092.0}, {"date": "2010-12-07", "close": 0.768995, "volume": 75201.0}, {"date": "2010-12-08", "close": 0.805183, "volume": 216708.0}, {"date": "2010-12-09", "close": 0.759948, "volume": 119988.0}, {"date": "2010-12-10", "close": 0.759948, "volume": 114133.0}, {"date": "2010-12-13", "close": 0.72376, "volume": 133039.0}, {"date": "2010-12-14", "close": 0.705666, "volume": 56017.0}, {"date": "2010-12-15", "close": 0.7735185, "volume": 334754.0}, {"date": "2010-12-16", "close": 0.741854, "volume": 99394.0}, {"date": "2010-12-17", "close": 0.732807, "volume": 61346.0}, {"date": "2010-12-20", "close": 0.732807, "volume": 139707.0}, {"date": "2010-12-21", "close": 0.741854, "volume": 45650.0}, {"date": "2010-12-22", "close": 0.7373305, "volume": 52222.0}, {"date": "2010-12-23", "close": 0.750901, "volume": 67426.0}, {"date": "2010-12-24", "close": 0.732807, "volume": 47631.0}, {"date": "2010-12-29", "close": 0.7373305, "volume": 105909.0}, {"date": "2010-12-30", "close": 0.759948, "volume": 19896.0}, {"date": "2010-12-31", "close": 0.81423, "volume": 101308.0}, {"date": "2011-01-04", "close": 0.850418, "volume": 159441.0}, {"date": "2011-01-05", "close": 0.832324, "volume": 43550.0}, {"date": "2011-01-06", "close": 0.841371, "volume": 42990.0}, {"date": "2011-01-07", "close": 0.81423, "volume": 51951.0}, {"date": "2011-01-10", "close": 0.8006595, "volume": 71688.0}, {"date": "2011-01-11", "close": 0.778042, "volume": 140935.0}, {"date": "2011-01-12", "close": 0.7554245, "volume": 22547.0}, {"date": "2011-01-13", "close": 0.759948, "volume": 97490.0}, {"date": "2011-01-14", "close": 0.787089, "volume": 147327.0}, {"date": "2011-01-17", "close": 0.768995, "volume": 43533.0}, {"date": "2011-01-18", "close": 0.768995, "volume": 32950.0}, {"date": "2011-01-19", "close": 0.81423, "volume": 63822.0}, {"date": "2011-01-20", "close": 0.8097065, "volume": 75235.0}, {"date": "2011-01-21", "close": 0.768995, "volume": 48027.0}, {"date": "2011-01-24", "close": 0.832324, "volume": 114149.0}, {"date": "2011-01-25", "close": 0.81423, "volume": 317423.0}, {"date": "2011-01-27", "close": 0.8187535, "volume": 11053.0}, {"date": "2011-01-28", "close": 0.759948, "volume": 204322.0}, {"date": "2011-01-31", "close": 0.7554245, "volume": 128952.0}, {"date": "2011-02-01", "close": 0.768995, "volume": 70056.0}, {"date": "2011-02-02", "close": 0.8187535, "volume": 153274.0}, {"date": "2011-02-04", "close": 0.841371, "volume": 46009.0}, {"date": "2011-02-07", "close": 0.81423, "volume": 42268.0}, {"date": "2011-02-08", "close": 0.778042, "volume": 170548.0}, {"date": "2011-02-09", "close": 0.805183, "volume": 84159.0}, {"date": "2011-02-10", "close": 0.81423, "volume": 24837.0}, {"date": "2011-02-11", "close": 0.805183, "volume": 109962.0}, {"date": "2011-02-14", "close": 0.787089, "volume": 88731.0}, {"date": "2011-02-15", "close": 0.778042, "volume": 339937.0}, {"date": "2011-02-16", "close": 0.7735185, "volume": 96828.0}, {"date": "2011-02-17", "close": 0.796136, "volume": 47624.0}, {"date": "2011-02-18", "close": 0.796136, "volume": 94005.0}, {"date": "2011-02-21", "close": 0.796136, "volume": 79937.0}, {"date": "2011-02-22", "close": 0.796136, "volume": 20189.0}, {"date": "2011-02-23", "close": 0.787089, "volume": 41848.0}, {"date": "2011-02-24", "close": 0.796136, "volume": 95037.0}, {"date": "2011-02-25", "close": 0.7825655, "volume": 99906.0}, {"date": "2011-02-28", "close": 0.7825655, "volume": 71278.0}, {"date": "2011-03-01", "close": 0.768995, "volume": 2770.0}, {"date": "2011-03-02", "close": 0.7916125, "volume": 101397.0}, {"date": "2011-03-03", "close": 0.787089, "volume": 179065.0}, {"date": "2011-03-04", "close": 0.8187535, "volume": 403642.0}, {"date": "2011-03-07", "close": 0.805183, "volume": 26843.0}, {"date": "2011-03-08", "close": 0.8368475, "volume": 100633.0}, {"date": "2011-03-09", "close": 0.8368475, "volume": 184336.0}, {"date": "2011-03-10", "close": 0.841371, "volume": 159998.0}, {"date": "2011-03-11", "close": 0.868512, "volume": 232867.0}, {"date": "2011-03-14", "close": 0.805183, "volume": 75027.0}, {"date": "2011-03-15", "close": 0.750901, "volume": 166111.0}, {"date": "2011-03-16", "close": 0.741854, "volume": 155166.0}, {"date": "2011-03-17", "close": 0.705666, "volume": 14282.0}, {"date": "2011-03-18", "close": 0.732807, "volume": 96802.0}, {"date": "2011-03-21", "close": 0.7644715, "volume": 14877.0}, {"date": "2011-03-22", "close": 0.805183, "volume": 52860.0}, {"date": "2011-03-23", "close": 0.805183, "volume": 103902.0}, {"date": "2011-03-24", "close": 0.8278005, "volume": 251190.0}, {"date": "2011-03-25", "close": 0.841371, "volume": 257957.0}, {"date": "2011-03-28", "close": 0.841371, "volume": 120937.0}, {"date": "2011-03-29", "close": 0.859465, "volume": 65605.0}, {"date": "2011-03-30", "close": 0.859465, "volume": 48635.0}, {"date": "2011-03-31", "close": 0.922794, "volume": 245433.0}, {"date": "2011-04-01", "close": 0.958982, "volume": 101425.0}, {"date": "2011-04-04", "close": 0.986123, "volume": 393486.0}, {"date": "2011-04-05", "close": 0.99517, "volume": 361279.0}, {"date": "2011-04-06", "close": 0.977076, "volume": 71090.0}, {"date": "2011-04-07", "close": 0.913747, "volume": 72644.0}, {"date": "2011-04-08", "close": 0.940888, "volume": 6632.0}, {"date": "2011-04-11", "close": 0.931841, "volume": 106665.0}, {"date": "2011-04-12", "close": 0.9273175, "volume": 58228.0}, {"date": "2011-04-13", "close": 0.8911295, "volume": 7737.0}, {"date": "2011-04-14", "close": 0.868512, "volume": 46424.0}, {"date": "2011-04-15", "close": 0.868512, "volume": 11772.0}, {"date": "2011-04-18", "close": 0.850418, "volume": 46453.0}, {"date": "2011-04-19", "close": 0.850418, "volume": 6630.0}, {"date": "2011-04-20", "close": 0.850418, "volume": 54714.0}, {"date": "2011-04-21", "close": 0.850418, "volume": 22036.0}, {"date": "2011-04-27", "close": 0.850418, "volume": 90567.0}, {"date": "2011-04-28", "close": 0.796136, "volume": 62452.0}, {"date": "2011-04-29", "close": 0.72376, "volume": 270869.0}, {"date": "2011-05-02", "close": 0.678525, "volume": 114931.0}, {"date": "2011-05-03", "close": 0.678525, "volume": 65991.0}, {"date": "2011-05-04", "close": 0.678525, "volume": 63004.0}, {"date": "2011-05-05", "close": 0.72376, "volume": 64482.0}, {"date": "2011-05-06", "close": 0.678525, "volume": 163590.0}, {"date": "2011-05-09", "close": 0.72376, "volume": 58185.0}, {"date": "2011-05-10", "close": 0.72376, "volume": 59136.0}, {"date": "2011-05-11", "close": 0.7644715, "volume": 48038.0}, {"date": "2011-05-12", "close": 0.72376, "volume": 98813.0}, {"date": "2011-05-13", "close": 0.7282835, "volume": 143473.0}, {"date": "2011-05-16", "close": 0.732807, "volume": 4396.0}, {"date": "2011-05-17", "close": 0.732807, "volume": 13810.0}, {"date": "2011-05-19", "close": 0.678525, "volume": 27081.0}, {"date": "2011-05-20", "close": 0.7463775, "volume": 26528.0}, {"date": "2011-05-25", "close": 0.7101895, "volume": 30949.0}, {"date": "2011-05-26", "close": 0.7101895, "volume": 68531.0}, {"date": "2011-05-27", "close": 0.714713, "volume": 8551.0}, {"date": "2011-05-30", "close": 0.678525, "volume": 34044.0}, {"date": "2011-05-31", "close": 0.714713, "volume": 26749.0}, {"date": "2011-06-01", "close": 0.72376, "volume": 41450.0}, {"date": "2011-06-02", "close": 0.72376, "volume": 111876.0}, {"date": "2011-06-03", "close": 0.714713, "volume": 118549.0}, {"date": "2011-06-08", "close": 0.886606, "volume": 753178.0}, {"date": "2011-06-09", "close": 0.9047, "volume": 296131.0}, {"date": "2011-06-10", "close": 0.895653, "volume": 206485.0}, {"date": "2011-06-14", "close": 0.9047, "volume": 329149.0}, {"date": "2011-06-15", "close": 0.931841, "volume": 150683.0}, {"date": "2011-06-16", "close": 0.9047, "volume": 101887.0}, {"date": "2011-06-17", "close": 0.8911295, "volume": 75266.0}, {"date": "2011-06-20", "close": 0.841371, "volume": 70053.0}, {"date": "2011-06-21", "close": 0.850418, "volume": 6079.0}, {"date": "2011-06-22", "close": 0.895653, "volume": 94757.0}, {"date": "2011-06-23", "close": 0.931841, "volume": 78602.0}, {"date": "2011-06-24", "close": 0.931841, "volume": 79032.0}, {"date": "2011-06-27", "close": 0.968029, "volume": 335862.0}, {"date": "2011-06-28", "close": 0.940888, "volume": 54377.0}, {"date": "2011-06-29", "close": 0.931841, "volume": 73407.0}, {"date": "2011-06-30", "close": 0.841371, "volume": 56035.0}, {"date": "2011-07-01", "close": 0.841371, "volume": 884.0}, {"date": "2011-07-04", "close": 0.9047, "volume": 98846.0}, {"date": "2011-07-05", "close": 0.886606, "volume": 11053.0}, {"date": "2011-07-06", "close": 0.877559, "volume": 10168.0}, {"date": "2011-07-07", "close": 0.877559, "volume": 9175.0}, {"date": "2011-07-08", "close": 0.8820825, "volume": 24317.0}, {"date": "2011-07-11", "close": 0.868512, "volume": 3316.0}, {"date": "2011-07-12", "close": 0.832324, "volume": 35591.0}, {"date": "2011-07-13", "close": 0.859465, "volume": 55267.0}, {"date": "2011-07-14", "close": 0.850418, "volume": 33160.0}, {"date": "2011-07-15", "close": 0.859465, "volume": 103476.0}, {"date": "2011-07-18", "close": 0.832324, "volume": 1167.0}, {"date": "2011-07-19", "close": 0.81423, "volume": 57790.0}, {"date": "2011-07-20", "close": 0.796136, "volume": 30949.0}, {"date": "2011-07-21", "close": 0.768995, "volume": 133895.0}, {"date": "2011-07-22", "close": 0.768995, "volume": 61567.0}, {"date": "2011-07-25", "close": 0.768995, "volume": 25618.0}, {"date": "2011-07-26", "close": 0.768995, "volume": 40898.0}, {"date": "2011-07-27", "close": 0.72376, "volume": 104883.0}, {"date": "2011-07-28", "close": 0.714713, "volume": 57588.0}, {"date": "2011-07-29", "close": 0.741854, "volume": 18238.0}, {"date": "2011-08-01", "close": 0.768995, "volume": 78050.0}, {"date": "2011-08-02", "close": 0.787089, "volume": 13457.0}, {"date": "2011-08-03", "close": 0.72376, "volume": 80430.0}, {"date": "2011-08-04", "close": 0.72376, "volume": 104258.0}, {"date": "2011-08-05", "close": 0.651384, "volume": 121919.0}, {"date": "2011-08-08", "close": 0.560914, "volume": 169305.0}, {"date": "2011-08-09", "close": 0.497585, "volume": 306905.0}, {"date": "2011-08-10", "close": 0.588055, "volume": 168675.0}, {"date": "2011-08-11", "close": 0.63329, "volume": 484138.0}, {"date": "2011-08-12", "close": 0.63329, "volume": 62120.0}, {"date": "2011-08-15", "close": 0.669478, "volume": 16134.0}, {"date": "2011-08-16", "close": 0.63329, "volume": 74362.0}, {"date": "2011-08-17", "close": 0.669478, "volume": 24764.0}, {"date": "2011-08-18", "close": 0.678525, "volume": 27633.0}, {"date": "2011-08-19", "close": 0.687572, "volume": 1326.0}, {"date": "2011-08-22", "close": 0.669478, "volume": 58533.0}, {"date": "2011-08-23", "close": 0.5835315, "volume": 119967.0}, {"date": "2011-08-24", "close": 0.579008, "volume": 57389.0}, {"date": "2011-08-25", "close": 0.5654375, "volume": 119316.0}, {"date": "2011-08-26", "close": 0.5654375, "volume": 6005.0}, {"date": "2011-08-29", "close": 0.597102, "volume": 90071.0}, {"date": "2011-08-31", "close": 0.63329, "volume": 11053.0}, {"date": "2011-09-01", "close": 0.687572, "volume": 35205.0}, {"date": "2011-09-02", "close": 0.651384, "volume": 1974.0}, {"date": "2011-09-05", "close": 0.63329, "volume": 29608.0}, {"date": "2011-09-06", "close": 0.63329, "volume": 2570.0}, {"date": "2011-09-07", "close": 0.651384, "volume": 16580.0}, {"date": "2011-09-08", "close": 0.651384, "volume": 12601.0}, {"date": "2011-09-09", "close": 0.7373305, "volume": 91190.0}, {"date": "2011-09-12", "close": 0.696619, "volume": 66554.0}, {"date": "2011-09-13", "close": 0.705666, "volume": 6521.0}, {"date": "2011-09-14", "close": 0.63329, "volume": 55405.0}, {"date": "2011-09-15", "close": 0.6016255, "volume": 12711.0}, {"date": "2011-09-16", "close": 0.63329, "volume": 22659.0}, {"date": "2011-09-19", "close": 0.606149, "volume": 33160.0}, {"date": "2011-09-20", "close": 0.660431, "volume": 49409.0}, {"date": "2011-09-21", "close": 0.669478, "volume": 7429.0}, {"date": "2011-09-22", "close": 0.669478, "volume": 77374.0}, {"date": "2011-09-23", "close": 0.63329, "volume": 100216.0}, {"date": "2011-09-26", "close": 0.588055, "volume": 23451.0}, {"date": "2011-09-27", "close": 0.588055, "volume": 25423.0}, {"date": "2011-09-28", "close": 0.5925785, "volume": 16341.0}, {"date": "2011-09-29", "close": 0.515679, "volume": 29641.0}, {"date": "2011-09-30", "close": 0.533773, "volume": 11053.0}, {"date": "2011-10-03", "close": 0.54282, "volume": 5527.0}, {"date": "2011-10-04", "close": 0.569961, "volume": 14198.0}, {"date": "2011-10-05", "close": 0.569961, "volume": 41466.0}, {"date": "2011-10-06", "close": 0.533773, "volume": 11053.0}, {"date": "2011-10-07", "close": 0.597102, "volume": 22107.0}, {"date": "2011-10-10", "close": 0.588055, "volume": 16580.0}, {"date": "2011-10-12", "close": 0.5382965, "volume": 9506.0}, {"date": "2011-10-13", "close": 0.533773, "volume": 4421.0}, {"date": "2011-10-14", "close": 0.54282, "volume": 22107.0}, {"date": "2011-10-19", "close": 0.54282, "volume": 44214.0}, {"date": "2011-10-21", "close": 0.497585, "volume": 52448.0}, {"date": "2011-10-24", "close": 0.488538, "volume": 62341.0}, {"date": "2011-10-26", "close": 0.488538, "volume": 11053.0}, {"date": "2011-10-27", "close": 0.524726, "volume": 27720.0}, {"date": "2011-10-28", "close": 0.479491, "volume": 24774.0}, {"date": "2011-10-31", "close": 0.488538, "volume": 54162.0}, {"date": "2011-11-02", "close": 0.4930615, "volume": 35069.0}, {"date": "2011-11-03", "close": 0.497585, "volume": 34567.0}, {"date": "2011-11-04", "close": 0.515679, "volume": 16580.0}, {"date": "2011-11-08", "close": 0.54282, "volume": 119432.0}, {"date": "2011-11-09", "close": 0.569961, "volume": 201227.0}, {"date": "2011-11-10", "close": 0.569961, "volume": 11606.0}, {"date": "2011-11-11", "close": 0.54282, "volume": 51088.0}, {"date": "2011-11-16", "close": 0.506632, "volume": 64110.0}, {"date": "2011-11-18", "close": 0.506632, "volume": 21980.0}, {"date": "2011-11-22", "close": 0.506632, "volume": 15288.0}, {"date": "2011-11-23", "close": 0.506632, "volume": 4120.0}, {"date": "2011-11-24", "close": 0.506632, "volume": 15963.0}, {"date": "2011-11-25", "close": 0.506632, "volume": 3316.0}, {"date": "2011-11-28", "close": 0.470444, "volume": 58030.0}, {"date": "2011-11-29", "close": 0.45235, "volume": 45319.0}, {"date": "2011-11-30", "close": 0.497585, "volume": 17685.0}, {"date": "2011-12-01", "close": 0.497585, "volume": 19896.0}, {"date": "2011-12-02", "close": 0.488538, "volume": 2211.0}, {"date": "2011-12-05", "close": 0.5382965, "volume": 100586.0}, {"date": "2011-12-06", "close": 0.63329, "volume": 126009.0}, {"date": "2011-12-07", "close": 0.588055, "volume": 54856.0}, {"date": "2011-12-08", "close": 0.624243, "volume": 55267.0}, {"date": "2011-12-09", "close": 0.6197195, "volume": 105007.0}, {"date": "2011-12-13", "close": 0.579008, "volume": 13817.0}, {"date": "2011-12-14", "close": 0.551867, "volume": 2542.0}, {"date": "2011-12-15", "close": 0.551867, "volume": 71711.0}, {"date": "2011-12-19", "close": 0.551867, "volume": 46839.0}, {"date": "2011-12-20", "close": 0.54282, "volume": 17685.0}, {"date": "2011-12-30", "close": 0.5563905, "volume": 82900.0}, {"date": "2012-01-05", "close": 0.551867, "volume": 16580.0}, {"date": "2012-01-06", "close": 0.524726, "volume": 38687.0}, {"date": "2012-01-10", "close": 0.524726, "volume": 4421.0}, {"date": "2012-01-11", "close": 0.524726, "volume": 5306.0}, {"date": "2012-01-13", "close": 0.515679, "volume": 3316.0}, {"date": "2012-01-16", "close": 0.497585, "volume": 77374.0}, {"date": "2012-01-17", "close": 0.524726, "volume": 186821.0}, {"date": "2012-01-18", "close": 0.524726, "volume": 18997.0}, {"date": "2012-01-19", "close": 0.497585, "volume": 6079.0}, {"date": "2012-01-20", "close": 0.470444, "volume": 39792.0}, {"date": "2012-01-23", "close": 0.425209, "volume": 13219.0}, {"date": "2012-01-24", "close": 0.443303, "volume": 70206.0}, {"date": "2012-01-25", "close": 0.434256, "volume": 49740.0}, {"date": "2012-01-27", "close": 0.398068, "volume": 49786.0}, {"date": "2012-01-30", "close": 0.36188, "volume": 48651.0}, {"date": "2012-01-31", "close": 0.3935445, "volume": 39374.0}, {"date": "2012-02-07", "close": 0.425209, "volume": 160345.0}, {"date": "2012-02-08", "close": 0.398068, "volume": 98108.0}, {"date": "2012-02-09", "close": 0.425209, "volume": 13264.0}, {"date": "2012-02-10", "close": 0.45235, "volume": 83453.0}, {"date": "2012-02-13", "close": 0.4659205, "volume": 45652.0}, {"date": "2012-02-15", "close": 0.443303, "volume": 2211.0}, {"date": "2012-02-16", "close": 0.416162, "volume": 110296.0}, {"date": "2012-02-17", "close": 0.379974, "volume": 66793.0}, {"date": "2012-02-20", "close": 0.398068, "volume": 29662.0}, {"date": "2012-02-22", "close": 0.3935445, "volume": 73500.0}, {"date": "2012-02-23", "close": 0.389021, "volume": 94415.0}, {"date": "2012-02-24", "close": 0.3935445, "volume": 90332.0}, {"date": "2012-02-27", "close": 0.379974, "volume": 49740.0}, {"date": "2012-02-28", "close": 0.370927, "volume": 42003.0}, {"date": "2012-02-29", "close": 0.389021, "volume": 240563.0}, {"date": "2012-03-01", "close": 0.407115, "volume": 221068.0}, {"date": "2012-03-02", "close": 0.407115, "volume": 188228.0}, {"date": "2012-03-05", "close": 0.389021, "volume": 163480.0}, {"date": "2012-03-06", "close": 0.370927, "volume": 48149.0}, {"date": "2012-03-07", "close": 0.316645, "volume": 178247.0}, {"date": "2012-03-08", "close": 0.334739, "volume": 221068.0}, {"date": "2012-03-09", "close": 0.343786, "volume": 66320.0}, {"date": "2012-03-13", "close": 0.3392625, "volume": 121897.0}, {"date": "2012-03-14", "close": 0.343786, "volume": 130676.0}, {"date": "2012-03-15", "close": 0.36188, "volume": 43684.0}, {"date": "2012-03-16", "close": 0.407115, "volume": 100172.0}, {"date": "2012-03-19", "close": 0.407115, "volume": 42942.0}, {"date": "2012-03-20", "close": 0.398068, "volume": 109852.0}, {"date": "2012-03-21", "close": 0.398068, "volume": 19127.0}, {"date": "2012-03-22", "close": 0.4025915, "volume": 33160.0}, {"date": "2012-03-23", "close": 0.4025915, "volume": 97995.0}, {"date": "2012-03-26", "close": 0.425209, "volume": 99480.0}, {"date": "2012-03-27", "close": 0.416162, "volume": 2763.0}, {"date": "2012-03-28", "close": 0.4025915, "volume": 55267.0}, {"date": "2012-03-29", "close": 0.4025915, "volume": 15004.0}, {"date": "2012-03-30", "close": 0.379974, "volume": 16470.0}, {"date": "2012-04-02", "close": 0.370927, "volume": 44214.0}, {"date": "2012-04-03", "close": 0.4025915, "volume": 77118.0}, {"date": "2012-04-04", "close": 0.407115, "volume": 44214.0}, {"date": "2012-04-10", "close": 0.370927, "volume": 82900.0}, {"date": "2012-04-11", "close": 0.36188, "volume": 49740.0}, {"date": "2012-04-12", "close": 0.3754505, "volume": 7737.0}, {"date": "2012-04-13", "close": 0.370927, "volume": 44214.0}, {"date": "2012-04-17", "close": 0.36188, "volume": 58583.0}, {"date": "2012-04-18", "close": 0.379974, "volume": 133746.0}, {"date": "2012-04-19", "close": 0.370927, "volume": 97270.0}, {"date": "2012-04-20", "close": 0.370927, "volume": 51951.0}, {"date": "2012-04-23", "close": 0.36188, "volume": 5528.0}, {"date": "2012-04-26", "close": 0.343786, "volume": 30397.0}, {"date": "2012-04-27", "close": 0.352833, "volume": 7516.0}, {"date": "2012-04-30", "close": 0.36188, "volume": 69083.0}, {"date": "2012-05-01", "close": 0.352833, "volume": 56372.0}, {"date": "2012-05-03", "close": 0.352833, "volume": 22107.0}, {"date": "2012-05-04", "close": 0.343786, "volume": 88427.0}, {"date": "2012-05-07", "close": 0.325692, "volume": 9949.0}, {"date": "2012-05-08", "close": 0.307598, "volume": 44214.0}, {"date": "2012-05-09", "close": 0.307598, "volume": 22107.0}, {"date": "2012-05-11", "close": 0.316645, "volume": 110534.0}, {"date": "2012-05-14", "close": 0.316645, "volume": 110534.0}, {"date": "2012-05-15", "close": 0.316645, "volume": 55820.0}, {"date": "2012-05-16", "close": 0.27141, "volume": 165801.0}, {"date": "2012-05-17", "close": 0.316645, "volume": 5748.0}, {"date": "2012-05-22", "close": 0.27141, "volume": 114181.0}, {"date": "2012-05-23", "close": 0.27141, "volume": 1042.0}, {"date": "2012-05-24", "close": 0.27141, "volume": 15538.0}, {"date": "2012-05-28", "close": 0.262363, "volume": 43543.0}, {"date": "2012-05-29", "close": 0.244269, "volume": 27633.0}, {"date": "2012-05-30", "close": 0.289504, "volume": 45650.0}, {"date": "2012-05-31", "close": 0.27141, "volume": 96607.0}, {"date": "2012-06-01", "close": 0.27141, "volume": 108607.0}, {"date": "2012-06-05", "close": 0.27141, "volume": 25423.0}, {"date": "2012-06-08", "close": 0.226175, "volume": 6521.0}, {"date": "2012-06-12", "close": 0.235222, "volume": 11938.0}, {"date": "2012-06-13", "close": 0.226175, "volume": 2389.0}, {"date": "2012-06-14", "close": 0.199034, "volume": 49740.0}, {"date": "2012-06-18", "close": 0.226175, "volume": 715375.0}, {"date": "2012-06-19", "close": 0.226175, "volume": 266944.0}, {"date": "2012-06-20", "close": 0.2216515, "volume": 295678.0}, {"date": "2012-06-21", "close": 0.199034, "volume": 42852.0}, {"date": "2012-06-22", "close": 0.199034, "volume": 123502.0}, {"date": "2012-06-26", "close": 0.171893, "volume": 261413.0}, {"date": "2012-06-27", "close": 0.153799, "volume": 103902.0}, {"date": "2012-06-28", "close": 0.135705, "volume": 298441.0}, {"date": "2012-06-29", "close": 0.162846, "volume": 206943.0}, {"date": "2012-07-02", "close": 0.1673695, "volume": 111622.0}, {"date": "2012-07-03", "close": 0.1764165, "volume": 9171.0}, {"date": "2012-07-04", "close": 0.18094, "volume": 60794.0}, {"date": "2012-07-05", "close": 0.18094, "volume": 55267.0}, {"date": "2012-07-09", "close": 0.18094, "volume": 11053.0}, {"date": "2012-07-10", "close": 0.208081, "volume": 267396.0}, {"date": "2012-07-11", "close": 0.289504, "volume": 504855.0}, {"date": "2012-07-12", "close": 0.298551, "volume": 112745.0}, {"date": "2012-07-13", "close": 0.298551, "volume": 7737.0}, {"date": "2012-07-16", "close": 0.298551, "volume": 71847.0}, {"date": "2012-07-17", "close": 0.325692, "volume": 53681.0}, {"date": "2012-07-18", "close": 0.352833, "volume": 110202.0}, {"date": "2012-07-19", "close": 0.334739, "volume": 33160.0}, {"date": "2012-07-20", "close": 0.316645, "volume": 69509.0}, {"date": "2012-07-23", "close": 0.334739, "volume": 111952.0}, {"date": "2012-07-24", "close": 0.316645, "volume": 63433.0}, {"date": "2012-07-25", "close": 0.2306985, "volume": 199514.0}, {"date": "2012-07-26", "close": 0.2397455, "volume": 43170.0}, {"date": "2012-07-30", "close": 0.244269, "volume": 12159.0}, {"date": "2012-07-31", "close": 0.244269, "volume": 86216.0}, {"date": "2012-08-06", "close": 0.199034, "volume": 25644.0}, {"date": "2012-08-09", "close": 0.18094, "volume": 51730.0}, {"date": "2012-08-10", "close": 0.18094, "volume": 110534.0}, {"date": "2012-08-13", "close": 0.1854635, "volume": 19343.0}, {"date": "2012-08-16", "close": 0.1854635, "volume": 13817.0}, {"date": "2012-08-17", "close": 0.1854635, "volume": 24180.0}, {"date": "2012-08-20", "close": 0.1854635, "volume": 33160.0}, {"date": "2012-08-22", "close": 0.199034, "volume": 33572.0}, {"date": "2012-08-23", "close": 0.199034, "volume": 45453.0}, {"date": "2012-08-24", "close": 0.18094, "volume": 40091.0}, {"date": "2012-08-27", "close": 0.18094, "volume": 332.0}, {"date": "2012-08-28", "close": 0.189987, "volume": 44214.0}, {"date": "2012-08-29", "close": 0.18094, "volume": 745.0}, {"date": "2012-08-31", "close": 0.1583225, "volume": 248259.0}, {"date": "2012-09-03", "close": 0.1583225, "volume": 18244.0}, {"date": "2012-09-04", "close": 0.1583225, "volume": 49624.0}, {"date": "2012-09-06", "close": 0.18094, "volume": 38687.0}, {"date": "2012-09-07", "close": 0.162846, "volume": 103378.0}, {"date": "2012-09-10", "close": 0.18094, "volume": 57245.0}, {"date": "2012-09-12", "close": 0.1673695, "volume": 5969.0}, {"date": "2012-09-13", "close": 0.162846, "volume": 70448.0}, {"date": "2012-09-14", "close": 0.1492755, "volume": 41556.0}, {"date": "2012-09-18", "close": 0.162846, "volume": 71847.0}, {"date": "2012-09-20", "close": 0.18094, "volume": 47762.0}, {"date": "2012-09-24", "close": 0.189987, "volume": 39118.0}, {"date": "2012-09-25", "close": 0.208081, "volume": 19907.0}, {"date": "2012-09-26", "close": 0.189987, "volume": 2211.0}, {"date": "2012-09-28", "close": 0.199034, "volume": 8014.0}, {"date": "2012-10-04", "close": 0.226175, "volume": 87045.0}, {"date": "2012-10-05", "close": 0.2216515, "volume": 33160.0}, {"date": "2012-10-08", "close": 0.199034, "volume": 13540.0}, {"date": "2012-10-09", "close": 0.18094, "volume": 6300.0}, {"date": "2012-10-10", "close": 0.162846, "volume": 179396.0}, {"date": "2012-10-11", "close": 0.153799, "volume": 132641.0}, {"date": "2012-10-12", "close": 0.18094, "volume": 168011.0}, {"date": "2012-10-16", "close": 0.1673695, "volume": 36808.0}, {"date": "2012-10-17", "close": 0.162846, "volume": 47530.0}, {"date": "2012-10-18", "close": 0.1673695, "volume": 12468.0}, {"date": "2012-10-19", "close": 0.162846, "volume": 130098.0}, {"date": "2012-10-23", "close": 0.1583225, "volume": 114772.0}, {"date": "2012-10-24", "close": 0.1673695, "volume": 29352.0}, {"date": "2012-10-25", "close": 0.171893, "volume": 169500.0}, {"date": "2012-10-26", "close": 0.189987, "volume": 18791.0}, {"date": "2012-10-29", "close": 0.1945105, "volume": 37913.0}, {"date": "2012-10-30", "close": 0.189987, "volume": 1524.0}, {"date": "2012-10-31", "close": 0.189987, "volume": 13817.0}, {"date": "2012-11-01", "close": 0.171893, "volume": 46157.0}, {"date": "2012-11-02", "close": 0.1673695, "volume": 147010.0}, {"date": "2012-11-05", "close": 0.171893, "volume": 37029.0}, {"date": "2012-11-06", "close": 0.18094, "volume": 11520.0}, {"date": "2012-11-07", "close": 0.199034, "volume": 173004.0}, {"date": "2012-11-09", "close": 0.18094, "volume": 23102.0}, {"date": "2012-11-12", "close": 0.199034, "volume": 43501.0}, {"date": "2012-11-13", "close": 0.199034, "volume": 30557.0}, {"date": "2012-11-14", "close": 0.189987, "volume": 4974.0}, {"date": "2012-11-15", "close": 0.171893, "volume": 31502.0}, {"date": "2012-11-16", "close": 0.171893, "volume": 38355.0}, {"date": "2012-11-21", "close": 0.171893, "volume": 328721.0}, {"date": "2012-11-22", "close": 0.1764165, "volume": 23212.0}, {"date": "2012-11-23", "close": 0.1764165, "volume": 37489.0}, {"date": "2012-11-26", "close": 0.162846, "volume": 134208.0}, {"date": "2012-11-27", "close": 0.162846, "volume": 31447.0}, {"date": "2012-11-28", "close": 0.162846, "volume": 72446.0}, {"date": "2012-11-29", "close": 0.1764165, "volume": 11053.0}, {"date": "2012-11-30", "close": 0.189987, "volume": 144799.0}, {"date": "2012-12-03", "close": 0.18094, "volume": 11053.0}, {"date": "2012-12-06", "close": 0.18094, "volume": 22107.0}, {"date": "2012-12-07", "close": 0.189987, "volume": 9395.0}, {"date": "2012-12-10", "close": 0.189987, "volume": 171833.0}, {"date": "2012-12-11", "close": 0.189987, "volume": 7185.0}, {"date": "2012-12-14", "close": 0.189987, "volume": 26197.0}, {"date": "2012-12-19", "close": 0.18094, "volume": 8180.0}, {"date": "2012-12-20", "close": 0.18094, "volume": 38844.0}, {"date": "2012-12-31", "close": 0.18094, "volume": 5527.0}, {"date": "2013-01-04", "close": 0.171893, "volume": 2763.0}, {"date": "2013-01-08", "close": 0.189987, "volume": 64860.0}, {"date": "2013-01-09", "close": 0.208081, "volume": 30949.0}, {"date": "2013-01-10", "close": 0.199034, "volume": 134520.0}, {"date": "2013-01-11", "close": 0.18094, "volume": 20444.0}, {"date": "2013-01-15", "close": 0.199034, "volume": 63009.0}, {"date": "2013-01-16", "close": 0.18094, "volume": 11053.0}, {"date": "2013-01-17", "close": 0.171893, "volume": 132641.0}, {"date": "2013-01-18", "close": 0.171893, "volume": 1105.0}, {"date": "2013-01-21", "close": 0.162846, "volume": 223915.0}, {"date": "2013-01-22", "close": 0.162846, "volume": 27633.0}, {"date": "2013-01-23", "close": 0.153799, "volume": 200484.0}, {"date": "2013-01-24", "close": 0.135705, "volume": 13264.0}, {"date": "2013-01-25", "close": 0.162846, "volume": 20584.0}, {"date": "2013-01-30", "close": 0.162846, "volume": 8290.0}, {"date": "2013-01-31", "close": 0.171893, "volume": 2763.0}, {"date": "2013-02-01", "close": 0.162846, "volume": 8904.0}, {"date": "2013-02-04", "close": 0.162846, "volume": 9009.0}, {"date": "2013-02-06", "close": 0.162846, "volume": 23931.0}, {"date": "2013-02-07", "close": 0.1402285, "volume": 4642.0}, {"date": "2013-02-08", "close": 0.1492755, "volume": 15520.0}, {"date": "2013-02-11", "close": 0.1492755, "volume": 28739.0}, {"date": "2013-02-12", "close": 0.1492755, "volume": 22107.0}, {"date": "2013-02-13", "close": 0.1492755, "volume": 26812.0}, {"date": "2013-02-14", "close": 0.1492755, "volume": 131977.0}, {"date": "2013-02-15", "close": 0.162846, "volume": 27633.0}, {"date": "2013-02-18", "close": 0.1492755, "volume": 11053.0}, {"date": "2013-02-22", "close": 0.162846, "volume": 126003.0}, {"date": "2013-02-25", "close": 0.162846, "volume": 158063.0}, {"date": "2013-02-26", "close": 0.162846, "volume": 132641.0}, {"date": "2013-02-27", "close": 0.162846, "volume": 29880.0}, {"date": "2013-02-28", "close": 0.18094, "volume": 287104.0}, {"date": "2013-03-01", "close": 0.1854635, "volume": 652374.0}, {"date": "2013-03-04", "close": 0.18094, "volume": 44342.0}, {"date": "2013-03-05", "close": 0.171893, "volume": 68531.0}, {"date": "2013-03-08", "close": 0.1945105, "volume": 287388.0}, {"date": "2013-03-11", "close": 0.1945105, "volume": 27631.0}, {"date": "2013-03-13", "close": 0.199034, "volume": 126561.0}, {"date": "2013-03-14", "close": 0.189987, "volume": 110534.0}, {"date": "2013-03-15", "close": 0.2397455, "volume": 274267.0}, {"date": "2013-03-18", "close": 0.226175, "volume": 101633.0}, {"date": "2013-03-19", "close": 0.2397455, "volume": 9727.0}, {"date": "2013-03-20", "close": 0.2397455, "volume": 11115.0}, {"date": "2013-03-21", "close": 0.226175, "volume": 22266.0}, {"date": "2013-03-22", "close": 0.2306985, "volume": 60794.0}, {"date": "2013-03-25", "close": 0.226175, "volume": 69084.0}, {"date": "2013-03-26", "close": 0.226175, "volume": 26560.0}, {"date": "2013-03-27", "close": 0.2397455, "volume": 22107.0}, {"date": "2013-03-28", "close": 0.217128, "volume": 24317.0}, {"date": "2013-04-03", "close": 0.199034, "volume": 22107.0}, {"date": "2013-04-08", "close": 0.199034, "volume": 42003.0}, {"date": "2013-04-09", "close": 0.18094, "volume": 27633.0}, {"date": "2013-04-10", "close": 0.171893, "volume": 11053.0}, {"date": "2013-04-12", "close": 0.153799, "volume": 5527.0}, {"date": "2013-04-16", "close": 0.144752, "volume": 44214.0}, {"date": "2013-04-18", "close": 0.1402285, "volume": 138167.0}, {"date": "2013-04-23", "close": 0.18094, "volume": 93954.0}, {"date": "2013-04-24", "close": 0.208081, "volume": 86875.0}, {"date": "2013-04-26", "close": 0.2306985, "volume": 16580.0}, {"date": "2013-04-29", "close": 0.226175, "volume": 149194.0}, {"date": "2013-04-30", "close": 0.226175, "volume": 33383.0}, {"date": "2013-05-01", "close": 0.199034, "volume": 9948.0}, {"date": "2013-05-02", "close": 0.1945105, "volume": 2211.0}, {"date": "2013-05-07", "close": 0.199034, "volume": 287388.0}, {"date": "2013-05-08", "close": 0.208081, "volume": 11053.0}, {"date": "2013-05-09", "close": 0.208081, "volume": 85332.0}, {"date": "2013-05-10", "close": 0.208081, "volume": 36255.0}, {"date": "2013-05-16", "close": 0.208081, "volume": 32055.0}, {"date": "2013-05-17", "close": 0.208081, "volume": 51333.0}, {"date": "2013-05-20", "close": 0.208081, "volume": 44214.0}, {"date": "2013-05-21", "close": 0.208081, "volume": 33778.0}, {"date": "2013-05-22", "close": 0.208081, "volume": 208366.0}, {"date": "2013-05-23", "close": 0.2035575, "volume": 145867.0}, {"date": "2013-05-24", "close": 0.189987, "volume": 60794.0}, {"date": "2013-05-27", "close": 0.189987, "volume": 7071.0}, {"date": "2013-05-28", "close": 0.189987, "volume": 48876.0}, {"date": "2013-05-29", "close": 0.189987, "volume": 27633.0}, {"date": "2013-05-31", "close": 0.189987, "volume": 66320.0}, {"date": "2013-06-04", "close": 0.18094, "volume": 119653.0}, {"date": "2013-06-05", "close": 0.18094, "volume": 55267.0}, {"date": "2013-06-06", "close": 0.18094, "volume": 98128.0}, {"date": "2013-06-12", "close": 0.18094, "volume": 137000.0}, {"date": "2013-06-13", "close": 0.171893, "volume": 2598.0}, {"date": "2013-06-17", "close": 0.1583225, "volume": 96551.0}, {"date": "2013-06-19", "close": 0.1583225, "volume": 124516.0}, {"date": "2013-06-20", "close": 0.1583225, "volume": 109089.0}, {"date": "2013-06-24", "close": 0.1583225, "volume": 10619.0}, {"date": "2013-06-25", "close": 0.135705, "volume": 176498.0}, {"date": "2013-06-26", "close": 0.126658, "volume": 30172.0}, {"date": "2013-06-27", "close": 0.126658, "volume": 254110.0}, {"date": "2013-06-28", "close": 0.144752, "volume": 239716.0}, {"date": "2013-07-01", "close": 0.135705, "volume": 16248.0}, {"date": "2013-07-02", "close": 0.1402285, "volume": 1019.0}, {"date": "2013-07-04", "close": 0.162846, "volume": 46151.0}, {"date": "2013-07-05", "close": 0.162846, "volume": 6383.0}, {"date": "2013-07-08", "close": 0.144752, "volume": 9379.0}, {"date": "2013-07-12", "close": 0.162846, "volume": 25423.0}, {"date": "2013-07-16", "close": 0.162846, "volume": 1354.0}, {"date": "2013-07-17", "close": 0.18094, "volume": 47740.0}, {"date": "2013-07-18", "close": 0.162846, "volume": 63225.0}, {"date": "2013-07-19", "close": 0.153799, "volume": 22162.0}, {"date": "2013-07-23", "close": 0.153799, "volume": 16580.0}, {"date": "2013-07-26", "close": 0.18094, "volume": 129115.0}, {"date": "2013-07-29", "close": 0.18094, "volume": 22107.0}, {"date": "2013-07-30", "close": 0.199034, "volume": 5527.0}, {"date": "2013-07-31", "close": 0.2126045, "volume": 48003.0}, {"date": "2013-08-01", "close": 0.226175, "volume": 307892.0}, {"date": "2013-08-02", "close": 0.253316, "volume": 48967.0}, {"date": "2013-08-05", "close": 0.226175, "volume": 64966.0}, {"date": "2013-08-06", "close": 0.2126045, "volume": 34124.0}, {"date": "2013-08-08", "close": 0.217128, "volume": 1658.0}, {"date": "2013-08-14", "close": 0.1583225, "volume": 3659.0}, {"date": "2013-08-16", "close": 0.18094, "volume": 56237.0}, {"date": "2013-08-19", "close": 0.1945105, "volume": 27633.0}, {"date": "2013-08-22", "close": 0.217128, "volume": 160838.0}, {"date": "2013-08-28", "close": 0.235222, "volume": 400924.0}, {"date": "2013-08-29", "close": 0.226175, "volume": 106320.0}, {"date": "2013-09-02", "close": 0.226175, "volume": 21001.0}, {"date": "2013-09-03", "close": 0.226175, "volume": 12344.0}, {"date": "2013-09-04", "close": 0.226175, "volume": 5527.0}, {"date": "2013-09-05", "close": 0.226175, "volume": 1105.0}, {"date": "2013-09-06", "close": 0.226175, "volume": 4421.0}, {"date": "2013-09-09", "close": 0.2035575, "volume": 16027.0}, {"date": "2013-09-12", "close": 0.18094, "volume": 44214.0}, {"date": "2013-09-17", "close": 0.199034, "volume": 553.0}, {"date": "2013-09-20", "close": 0.208081, "volume": 71179.0}, {"date": "2013-09-23", "close": 0.208081, "volume": 16580.0}, {"date": "2013-09-24", "close": 0.208081, "volume": 22107.0}, {"date": "2013-09-25", "close": 0.208081, "volume": 22107.0}, {"date": "2013-09-26", "close": 0.2306985, "volume": 39581.0}, {"date": "2013-09-30", "close": 0.27141, "volume": 175904.0}, {"date": "2013-10-01", "close": 0.235222, "volume": 62755.0}, {"date": "2013-10-02", "close": 0.262363, "volume": 4311.0}, {"date": "2013-10-03", "close": 0.235222, "volume": 10291.0}, {"date": "2013-10-04", "close": 0.244269, "volume": 20780.0}, {"date": "2013-10-09", "close": 0.235222, "volume": 4329.0}, {"date": "2013-10-11", "close": 0.208081, "volume": 218690.0}, {"date": "2013-10-15", "close": 0.235222, "volume": 117507.0}, {"date": "2013-10-18", "close": 0.2397455, "volume": 7737.0}, {"date": "2013-10-21", "close": 0.226175, "volume": 26528.0}, {"date": "2013-10-22", "close": 0.208081, "volume": 48635.0}, {"date": "2013-10-24", "close": 0.199034, "volume": 143.0}, {"date": "2013-10-29", "close": 0.199034, "volume": 922.0}, {"date": "2013-10-30", "close": 0.2035575, "volume": 553.0}, {"date": "2013-10-31", "close": 0.199034, "volume": 51992.0}, {"date": "2013-11-04", "close": 0.1673695, "volume": 2763.0}, {"date": "2013-11-05", "close": 0.199034, "volume": 36435.0}, {"date": "2013-11-06", "close": 0.208081, "volume": 37582.0}, {"date": "2013-11-07", "close": 0.2035575, "volume": 19122.0}, {"date": "2013-11-11", "close": 0.2035575, "volume": 5306.0}, {"date": "2013-11-15", "close": 0.1854635, "volume": 16580.0}, {"date": "2013-11-19", "close": 0.18094, "volume": 11938.0}, {"date": "2013-11-26", "close": 0.18094, "volume": 3979.0}, {"date": "2013-11-27", "close": 0.1764165, "volume": 126561.0}, {"date": "2013-11-28", "close": 0.18094, "volume": 40808.0}, {"date": "2013-11-29", "close": 0.1854635, "volume": 104455.0}, {"date": "2013-12-03", "close": 0.18094, "volume": 110534.0}, {"date": "2013-12-06", "close": 0.171893, "volume": 33160.0}, {"date": "2013-12-11", "close": 0.1764165, "volume": 88427.0}, {"date": "2013-12-13", "close": 0.18094, "volume": 319775.0}, {"date": "2013-12-16", "close": 0.18094, "volume": 12378.0}, {"date": "2013-12-17", "close": 0.18094, "volume": 8843.0}, {"date": "2013-12-18", "close": 0.189987, "volume": 110534.0}, {"date": "2013-12-20", "close": 0.1673695, "volume": 31581.0}, {"date": "2013-12-23", "close": 0.162846, "volume": 4421.0}, {"date": "2013-12-30", "close": 0.171893, "volume": 19343.0}, {"date": "2014-01-07", "close": 0.226175, "volume": 8290.0}, {"date": "2014-01-16", "close": 0.208081, "volume": 23765.0}, {"date": "2014-01-17", "close": 0.1764165, "volume": 77450.0}, {"date": "2014-01-21", "close": 0.1764165, "volume": 12706.0}, {"date": "2014-01-23", "close": 0.1764165, "volume": 19343.0}, {"date": "2014-01-28", "close": 0.18094, "volume": 13495.0}, {"date": "2014-01-29", "close": 0.171893, "volume": 96164.0}, {"date": "2014-01-31", "close": 0.18094, "volume": 33160.0}, {"date": "2014-02-03", "close": 0.18094, "volume": 22107.0}, {"date": "2014-02-04", "close": 0.18094, "volume": 8843.0}, {"date": "2014-02-05", "close": 0.18094, "volume": 5527.0}, {"date": "2014-02-06", "close": 0.18094, "volume": 5206.0}, {"date": "2014-02-07", "close": 0.18094, "volume": 673.0}, {"date": "2014-02-10", "close": 0.18094, "volume": 13817.0}, {"date": "2014-02-11", "close": 0.18094, "volume": 22107.0}, {"date": "2014-02-13", "close": 0.1945105, "volume": 31512.0}, {"date": "2014-02-17", "close": 0.199034, "volume": 83553.0}, {"date": "2014-02-19", "close": 0.18094, "volume": 14812.0}, {"date": "2014-02-20", "close": 0.18094, "volume": 77374.0}, {"date": "2014-02-21", "close": 0.18094, "volume": 1879.0}, {"date": "2014-02-24", "close": 0.1945105, "volume": 235830.0}, {"date": "2014-02-25", "close": 0.189987, "volume": 46204.0}, {"date": "2014-02-27", "close": 0.1945105, "volume": 29018.0}, {"date": "2014-03-06", "close": 0.1945105, "volume": 28849.0}, {"date": "2014-03-07", "close": 0.2035575, "volume": 98556.0}, {"date": "2014-03-10", "close": 0.208081, "volume": 32122.0}, {"date": "2014-03-11", "close": 0.1945105, "volume": 718.0}, {"date": "2014-03-12", "close": 0.208081, "volume": 1458.0}, {"date": "2014-03-13", "close": 0.226175, "volume": 265935.0}, {"date": "2014-03-18", "close": 0.208081, "volume": 6632.0}, {"date": "2014-03-19", "close": 0.1945105, "volume": 107218.0}, {"date": "2014-03-20", "close": 0.226175, "volume": 5527.0}, {"date": "2014-03-21", "close": 0.208081, "volume": 44214.0}, {"date": "2014-03-26", "close": 0.208081, "volume": 4421.0}, {"date": "2014-03-27", "close": 0.208081, "volume": 4421.0}, {"date": "2014-03-28", "close": 0.18094, "volume": 57478.0}, {"date": "2014-03-31", "close": 0.208081, "volume": 27633.0}, {"date": "2014-04-02", "close": 0.18094, "volume": 22107.0}, {"date": "2014-04-03", "close": 0.18094, "volume": 22107.0}, {"date": "2014-04-04", "close": 0.18094, "volume": 167569.0}, {"date": "2014-04-14", "close": 0.18094, "volume": 25423.0}, {"date": "2014-04-15", "close": 0.171893, "volume": 22107.0}, {"date": "2014-04-16", "close": 0.171893, "volume": 50735.0}, {"date": "2014-04-28", "close": 0.171893, "volume": 106499.0}, {"date": "2014-04-29", "close": 0.189987, "volume": 221068.0}, {"date": "2014-04-30", "close": 0.18094, "volume": 38601.0}, {"date": "2014-05-01", "close": 0.171893, "volume": 316504.0}, {"date": "2014-05-02", "close": 0.171893, "volume": 28144.0}, {"date": "2014-05-05", "close": 0.171893, "volume": 5077.0}, {"date": "2014-05-06", "close": 0.171893, "volume": 2211.0}, {"date": "2014-05-12", "close": 0.171893, "volume": 101585.0}, {"date": "2014-05-13", "close": 0.171893, "volume": 165801.0}, {"date": "2014-05-15", "close": 0.153799, "volume": 45104.0}, {"date": "2014-05-16", "close": 0.1583225, "volume": 116061.0}, {"date": "2014-05-19", "close": 0.18094, "volume": 22107.0}, {"date": "2014-05-22", "close": 0.162846, "volume": 35371.0}, {"date": "2014-05-28", "close": 0.1492755, "volume": 71847.0}, {"date": "2014-05-30", "close": 0.162846, "volume": 22107.0}, {"date": "2014-06-10", "close": 0.153799, "volume": 22107.0}, {"date": "2014-06-11", "close": 0.162846, "volume": 33160.0}, {"date": "2014-06-13", "close": 0.153799, "volume": 11053.0}, {"date": "2014-06-16", "close": 0.153799, "volume": 56975.0}, {"date": "2014-06-19", "close": 0.1492755, "volume": 37826.0}, {"date": "2014-06-23", "close": 0.1492755, "volume": 5526.0}, {"date": "2014-06-24", "close": 0.144752, "volume": 39792.0}, {"date": "2014-06-25", "close": 0.126658, "volume": 110534.0}, {"date": "2014-06-27", "close": 0.144752, "volume": 50161.0}, {"date": "2014-06-30", "close": 0.18094, "volume": 223018.0}, {"date": "2014-07-02", "close": 0.199034, "volume": 5527.0}, {"date": "2014-07-04", "close": 0.18094, "volume": 5527.0}, {"date": "2014-07-08", "close": 0.18094, "volume": 4421.0}, {"date": "2014-07-10", "close": 0.171893, "volume": 7110.0}, {"date": "2014-07-15", "close": 0.2397455, "volume": 952412.0}, {"date": "2014-07-16", "close": 0.2578395, "volume": 377574.0}, {"date": "2014-07-17", "close": 0.244269, "volume": 201945.0}, {"date": "2014-07-18", "close": 0.244269, "volume": 50634.0}, {"date": "2014-07-21", "close": 0.253316, "volume": 36696.0}, {"date": "2014-07-22", "close": 0.235222, "volume": 43476.0}, {"date": "2014-07-23", "close": 0.253316, "volume": 22107.0}, {"date": "2014-07-24", "close": 0.226175, "volume": 11053.0}, {"date": "2014-07-28", "close": 0.253316, "volume": 84875.0}, {"date": "2014-07-30", "close": 0.235222, "volume": 132641.0}, {"date": "2014-08-04", "close": 0.235222, "volume": 76116.0}, {"date": "2014-08-05", "close": 0.244269, "volume": 16580.0}, {"date": "2014-08-06", "close": 0.244269, "volume": 29126.0}, {"date": "2014-08-07", "close": 0.235222, "volume": 3205.0}, {"date": "2014-08-11", "close": 0.217128, "volume": 20449.0}, {"date": "2014-08-14", "close": 0.217128, "volume": 39065.0}, {"date": "2014-08-15", "close": 0.2578395, "volume": 67657.0}, {"date": "2014-08-18", "close": 0.2578395, "volume": 8843.0}, {"date": "2014-08-19", "close": 0.2578395, "volume": 22107.0}, {"date": "2014-08-20", "close": 0.262363, "volume": 4868.0}, {"date": "2014-08-21", "close": 0.2578395, "volume": 60794.0}, {"date": "2014-08-22", "close": 0.2578395, "volume": 17054.0}, {"date": "2014-08-25", "close": 0.2578395, "volume": 21633.0}, {"date": "2014-08-26", "close": 0.2578395, "volume": 59057.0}, {"date": "2014-08-27", "close": 0.253316, "volume": 2925.0}, {"date": "2014-08-28", "close": 0.226175, "volume": 44766.0}, {"date": "2014-08-29", "close": 0.253316, "volume": 22107.0}, {"date": "2014-09-01", "close": 0.253316, "volume": 20940.0}, {"date": "2014-09-02", "close": 0.253316, "volume": 2920.0}, {"date": "2014-09-03", "close": 0.2668865, "volume": 46142.0}, {"date": "2014-09-04", "close": 0.253316, "volume": 344462.0}, {"date": "2014-09-05", "close": 0.253316, "volume": 83298.0}, {"date": "2014-09-08", "close": 0.253316, "volume": 82900.0}, {"date": "2014-09-09", "close": 0.2668865, "volume": 667.0}, {"date": "2014-09-12", "close": 0.244269, "volume": 2050.0}, {"date": "2014-09-16", "close": 0.2306985, "volume": 51787.0}, {"date": "2014-09-17", "close": 0.217128, "volume": 30004.0}, {"date": "2014-09-18", "close": 0.244269, "volume": 2432.0}, {"date": "2014-09-19", "close": 0.226175, "volume": 51954.0}, {"date": "2014-09-23", "close": 0.226175, "volume": 22107.0}, {"date": "2014-09-26", "close": 0.226175, "volume": 3648.0}, {"date": "2014-09-29", "close": 0.199034, "volume": 9174.0}, {"date": "2014-09-30", "close": 0.226175, "volume": 27633.0}, {"date": "2014-10-07", "close": 0.2035575, "volume": 24317.0}, {"date": "2014-10-09", "close": 0.2035575, "volume": 9948.0}, {"date": "2014-10-15", "close": 0.18094, "volume": 28739.0}, {"date": "2014-10-17", "close": 0.1583225, "volume": 50411.0}, {"date": "2014-10-20", "close": 0.171893, "volume": 343448.0}, {"date": "2014-10-21", "close": 0.18094, "volume": 27633.0}, {"date": "2014-10-27", "close": 0.153799, "volume": 170535.0}, {"date": "2014-10-31", "close": 0.171893, "volume": 22107.0}, {"date": "2014-11-03", "close": 0.1492755, "volume": 104115.0}, {"date": "2014-11-05", "close": 0.1492755, "volume": 489.0}, {"date": "2014-11-10", "close": 0.144752, "volume": 136982.0}, {"date": "2014-11-13", "close": 0.135705, "volume": 68435.0}, {"date": "2014-11-20", "close": 0.135705, "volume": 12586.0}, {"date": "2014-11-24", "close": 0.135705, "volume": 5527.0}, {"date": "2014-11-26", "close": 0.135705, "volume": 60794.0}, {"date": "2014-11-27", "close": 0.135705, "volume": 33160.0}, {"date": "2014-11-28", "close": 0.153799, "volume": 11053.0}, {"date": "2014-12-01", "close": 0.153799, "volume": 11053.0}, {"date": "2014-12-02", "close": 0.1402285, "volume": 85711.0}, {"date": "2014-12-03", "close": 0.144752, "volume": 11053.0}, {"date": "2014-12-04", "close": 0.1402285, "volume": 22632.0}, {"date": "2014-12-05", "close": 0.1402285, "volume": 115194.0}, {"date": "2014-12-11", "close": 0.117611, "volume": 146457.0}, {"date": "2014-12-18", "close": 0.09047, "volume": 3703.0}, {"date": "2014-12-19", "close": 0.1130875, "volume": 42390.0}, {"date": "2014-12-23", "close": 0.1130875, "volume": 44214.0}, {"date": "2014-12-31", "close": 0.117611, "volume": 12656.0}, {"date": "2015-01-08", "close": 0.117611, "volume": 5077.0}, {"date": "2015-01-12", "close": 0.135705, "volume": 138555.0}, {"date": "2015-01-20", "close": 0.135705, "volume": 11053.0}, {"date": "2015-01-21", "close": 0.1221345, "volume": 149972.0}, {"date": "2015-01-30", "close": 0.1130875, "volume": 11053.0}, {"date": "2015-02-02", "close": 0.081423, "volume": 33519.0}, {"date": "2015-02-03", "close": 0.081423, "volume": 175749.0}, {"date": "2015-02-04", "close": 0.0832324, "volume": 6632.0}, {"date": "2015-02-05", "close": 0.09047, "volume": 59689.0}, {"date": "2015-02-10", "close": 0.099517, "volume": 324535.0}, {"date": "2015-02-12", "close": 0.099517, "volume": 166243.0}, {"date": "2015-02-13", "close": 0.099517, "volume": 110534.0}, {"date": "2015-02-17", "close": 0.099517, "volume": 154747.0}, {"date": "2015-02-18", "close": 0.099517, "volume": 77374.0}, {"date": "2015-02-20", "close": 0.099517, "volume": 3095.0}, {"date": "2015-02-24", "close": 0.1040405, "volume": 143694.0}, {"date": "2015-02-25", "close": 0.108564, "volume": 5527.0}, {"date": "2015-02-27", "close": 0.117611, "volume": 8843.0}, {"date": "2015-03-02", "close": 0.126658, "volume": 47530.0}, {"date": "2015-03-03", "close": 0.117611, "volume": 9948.0}, {"date": "2015-03-04", "close": 0.1040405, "volume": 122693.0}, {"date": "2015-03-05", "close": 0.099517, "volume": 69978.0}, {"date": "2015-03-17", "close": 0.09047, "volume": 444319.0}, {"date": "2015-03-25", "close": 0.09047, "volume": 81795.0}, {"date": "2015-03-30", "close": 0.1040405, "volume": 22107.0}, {"date": "2015-04-01", "close": 0.099517, "volume": 44214.0}, {"date": "2015-04-07", "close": 0.099517, "volume": 3014.0}, {"date": "2015-04-08", "close": 0.0949935, "volume": 82689.0}, {"date": "2015-04-09", "close": 0.09047, "volume": 1473.0}, {"date": "2015-04-10", "close": 0.0841371, "volume": 415528.0}, {"date": "2015-04-13", "close": 0.0841371, "volume": 70841.0}, {"date": "2015-04-15", "close": 0.0859465, "volume": 2011687.0}, {"date": "2015-04-17", "close": 0.0859465, "volume": 55267.0}, {"date": "2015-04-20", "close": 0.0841371, "volume": 20790.0}, {"date": "2015-04-21", "close": 0.0859465, "volume": 80006.0}, {"date": "2015-04-22", "close": 0.0732807, "volume": 39903.0}, {"date": "2015-04-23", "close": 0.081423, "volume": 231398.0}, {"date": "2015-04-24", "close": 0.108564, "volume": 52283.0}, {"date": "2015-04-27", "close": 0.108564, "volume": 54463.0}, {"date": "2015-04-28", "close": 0.126658, "volume": 30397.0}, {"date": "2015-04-29", "close": 0.1221345, "volume": 39885.0}, {"date": "2015-04-30", "close": 0.1221345, "volume": 110836.0}, {"date": "2015-05-04", "close": 0.117611, "volume": 22107.0}, {"date": "2015-05-05", "close": 0.126658, "volume": 49943.0}, {"date": "2015-05-06", "close": 0.126658, "volume": 99436.0}, {"date": "2015-05-07", "close": 0.153799, "volume": 93962.0}, {"date": "2015-05-08", "close": 0.135705, "volume": 17019.0}, {"date": "2015-05-11", "close": 0.153799, "volume": 37692.0}, {"date": "2015-05-12", "close": 0.18094, "volume": 151521.0}, {"date": "2015-05-13", "close": 0.18094, "volume": 95954.0}, {"date": "2015-05-14", "close": 0.18094, "volume": 145905.0}, {"date": "2015-05-15", "close": 0.18094, "volume": 14494.0}, {"date": "2015-05-18", "close": 0.1673695, "volume": 5528.0}, {"date": "2015-05-19", "close": 0.162846, "volume": 60794.0}, {"date": "2015-05-22", "close": 0.135705, "volume": 108443.0}, {"date": "2015-05-26", "close": 0.162846, "volume": 75343.0}, {"date": "2015-06-01", "close": 0.162846, "volume": 16580.0}, {"date": "2015-06-02", "close": 0.162846, "volume": 10141.0}, {"date": "2015-06-16", "close": 0.1583225, "volume": 6632.0}, {"date": "2015-06-17", "close": 0.162846, "volume": 364762.0}, {"date": "2015-06-18", "close": 0.144752, "volume": 475935.0}, {"date": "2015-06-19", "close": 0.1764165, "volume": 156958.0}, {"date": "2015-06-22", "close": 0.18094, "volume": 24317.0}, {"date": "2015-06-23", "close": 0.1764165, "volume": 11606.0}, {"date": "2015-06-24", "close": 0.1764165, "volume": 55267.0}, {"date": "2015-06-25", "close": 0.1764165, "volume": 55267.0}, {"date": "2015-06-26", "close": 0.1492755, "volume": 11053.0}, {"date": "2015-06-29", "close": 0.171893, "volume": 11053.0}, {"date": "2015-06-30", "close": 0.171893, "volume": 64576.0}, {"date": "2015-07-06", "close": 0.162846, "volume": 12159.0}, {"date": "2015-07-09", "close": 0.1583225, "volume": 16580.0}, {"date": "2015-07-15", "close": 0.1583225, "volume": 18238.0}, {"date": "2015-07-28", "close": 0.162846, "volume": 10307.0}, {"date": "2015-07-29", "close": 0.144752, "volume": 2321.0}, {"date": "2015-07-30", "close": 0.117611, "volume": 100227.0}, {"date": "2015-07-31", "close": 0.153799, "volume": 79056.0}, {"date": "2015-08-03", "close": 0.135705, "volume": 4495.0}, {"date": "2015-08-06", "close": 0.117611, "volume": 50772.0}, {"date": "2015-08-10", "close": 0.117611, "volume": 5601.0}, {"date": "2015-08-13", "close": 0.117611, "volume": 31972.0}, {"date": "2015-08-25", "close": 0.108564, "volume": 4983.0}, {"date": "2015-08-27", "close": 0.108564, "volume": 13264.0}, {"date": "2015-08-28", "close": 0.108564, "volume": 33054.0}, {"date": "2015-09-03", "close": 0.117611, "volume": 1614.0}, {"date": "2015-09-04", "close": 0.135705, "volume": 60794.0}, {"date": "2015-09-07", "close": 0.126658, "volume": 25791.0}, {"date": "2015-09-08", "close": 0.126658, "volume": 28231.0}, {"date": "2015-09-09", "close": 0.135705, "volume": 101323.0}, {"date": "2015-09-10", "close": 0.135705, "volume": 55267.0}, {"date": "2015-09-11", "close": 0.135705, "volume": 8843.0}, {"date": "2015-09-17", "close": 0.126658, "volume": 55267.0}, {"date": "2015-09-22", "close": 0.126658, "volume": 27035.0}, {"date": "2015-09-30", "close": 0.126658, "volume": 1294.0}, {"date": "2015-10-02", "close": 0.108564, "volume": 6632.0}, {"date": "2015-10-08", "close": 0.1402285, "volume": 55267.0}, {"date": "2015-10-09", "close": 0.1402285, "volume": 326628.0}, {"date": "2015-10-12", "close": 0.144752, "volume": 7974.0}, {"date": "2015-10-14", "close": 0.1221345, "volume": 1913.0}, {"date": "2015-10-19", "close": 0.1221345, "volume": 13817.0}, {"date": "2015-10-23", "close": 0.1221345, "volume": 14369.0}, {"date": "2015-10-26", "close": 0.126658, "volume": 236331.0}, {"date": "2015-10-27", "close": 0.1221345, "volume": 92988.0}, {"date": "2015-11-06", "close": 0.1221345, "volume": 44214.0}, {"date": "2015-11-10", "close": 0.117611, "volume": 55267.0}, {"date": "2015-11-30", "close": 0.117611, "volume": 11053.0}, {"date": "2015-12-14", "close": 0.09047, "volume": 290151.0}, {"date": "2015-12-16", "close": 0.081423, "volume": 30397.0}, {"date": "2015-12-17", "close": 0.0859465, "volume": 55267.0}, {"date": "2015-12-18", "close": 0.081423, "volume": 165801.0}, {"date": "2015-12-31", "close": 0.081423, "volume": 5527.0}, {"date": "2016-01-04", "close": 0.072376, "volume": 110534.0}, {"date": "2016-01-14", "close": 0.072376, "volume": 3659.0}, {"date": "2016-01-15", "close": 0.0678525, "volume": 109639.0}, {"date": "2016-01-20", "close": 0.072376, "volume": 50942.0}, {"date": "2016-01-29", "close": 0.072376, "volume": 26432.0}, {"date": "2016-02-01", "close": 0.0678525, "volume": 21979.0}, {"date": "2016-02-09", "close": 0.0678525, "volume": 9948.0}, {"date": "2016-02-11", "close": 0.0678525, "volume": 110534.0}, {"date": "2016-02-12", "close": 0.0678525, "volume": 6728.0}, {"date": "2016-02-18", "close": 0.063329, "volume": 33160.0}, {"date": "2016-02-24", "close": 0.063329, "volume": 55267.0}, {"date": "2016-02-25", "close": 0.063329, "volume": 22107.0}, {"date": "2016-02-26", "close": 0.063329, "volume": 33160.0}, {"date": "2016-02-29", "close": 0.0669478, "volume": 27633.0}, {"date": "2016-03-02", "close": 0.072376, "volume": 11053.0}, {"date": "2016-03-08", "close": 0.0768995, "volume": 44214.0}, {"date": "2016-03-17", "close": 0.072376, "volume": 38687.0}, {"date": "2016-03-24", "close": 0.072376, "volume": 60794.0}, {"date": "2016-03-29", "close": 0.0642337, "volume": 66320.0}, {"date": "2016-03-30", "close": 0.0642337, "volume": 27633.0}, {"date": "2016-03-31", "close": 0.072376, "volume": 293004.0}, {"date": "2016-04-04", "close": 0.0796136, "volume": 2265.0}, {"date": "2016-04-05", "close": 0.0949935, "volume": 26528.0}, {"date": "2016-04-06", "close": 0.0949935, "volume": 66873.0}, {"date": "2016-04-08", "close": 0.1130875, "volume": 44214.0}, {"date": "2016-04-11", "close": 0.099517, "volume": 70243.0}, {"date": "2016-04-13", "close": 0.09047, "volume": 55820.0}, {"date": "2016-04-14", "close": 0.0949935, "volume": 37133.0}, {"date": "2016-04-15", "close": 0.09047, "volume": 27633.0}, {"date": "2016-04-18", "close": 0.09047, "volume": 17685.0}, {"date": "2016-04-20", "close": 0.09047, "volume": 20928.0}, {"date": "2016-04-22", "close": 0.1130875, "volume": 27633.0}, {"date": "2016-04-26", "close": 0.1130875, "volume": 4421.0}, {"date": "2016-04-29", "close": 0.108564, "volume": 15364.0}, {"date": "2016-05-06", "close": 0.1130875, "volume": 188873.0}, {"date": "2016-05-09", "close": 0.1130875, "volume": 254228.0}, {"date": "2016-05-10", "close": 0.126658, "volume": 44053.0}, {"date": "2016-05-11", "close": 0.1221345, "volume": 32215.0}, {"date": "2016-05-12", "close": 0.108564, "volume": 34105.0}, {"date": "2016-05-17", "close": 0.117611, "volume": 19896.0}, {"date": "2016-05-18", "close": 0.117611, "volume": 13264.0}, {"date": "2016-05-19", "close": 0.117611, "volume": 59688.0}, {"date": "2016-05-20", "close": 0.126658, "volume": 1744.0}, {"date": "2016-05-25", "close": 0.117611, "volume": 22107.0}, {"date": "2016-05-26", "close": 0.126658, "volume": 342655.0}, {"date": "2016-05-30", "close": 0.135705, "volume": 16580.0}, {"date": "2016-05-31", "close": 0.1492755, "volume": 132641.0}, {"date": "2016-06-01", "close": 0.1221345, "volume": 177263.0}, {"date": "2016-06-06", "close": 0.126658, "volume": 49979.0}, {"date": "2016-06-08", "close": 0.117611, "volume": 63407.0}, {"date": "2016-06-09", "close": 0.126658, "volume": 19494.0}, {"date": "2016-06-15", "close": 0.126658, "volume": 55260.0}, {"date": "2016-06-17", "close": 0.1130875, "volume": 18238.0}, {"date": "2016-06-22", "close": 0.117611, "volume": 44766.0}, {"date": "2016-06-24", "close": 0.117611, "volume": 44214.0}, {"date": "2016-06-27", "close": 0.117611, "volume": 33160.0}, {"date": "2016-06-30", "close": 0.117611, "volume": 46297.0}, {"date": "2016-07-06", "close": 0.126658, "volume": 55267.0}, {"date": "2016-07-13", "close": 0.135705, "volume": 22107.0}, {"date": "2016-07-15", "close": 0.144752, "volume": 99480.0}, {"date": "2016-07-20", "close": 0.126658, "volume": 21253.0}, {"date": "2016-07-25", "close": 0.1130875, "volume": 14922.0}, {"date": "2016-07-26", "close": 0.1130875, "volume": 5527.0}, {"date": "2016-07-29", "close": 0.135705, "volume": 86058.0}, {"date": "2016-08-01", "close": 0.1221345, "volume": 33160.0}, {"date": "2016-08-02", "close": 0.117611, "volume": 353708.0}, {"date": "2016-08-04", "close": 0.108564, "volume": 122760.0}, {"date": "2016-08-05", "close": 0.108564, "volume": 49833.0}, {"date": "2016-08-08", "close": 0.108564, "volume": 88427.0}, {"date": "2016-08-12", "close": 0.09047, "volume": 72884.0}, {"date": "2016-08-18", "close": 0.0949935, "volume": 97520.0}, {"date": "2016-08-19", "close": 0.0949935, "volume": 11053.0}, {"date": "2016-08-22", "close": 0.0949935, "volume": 22107.0}, {"date": "2016-08-25", "close": 0.099517, "volume": 110534.0}, {"date": "2016-08-29", "close": 0.108564, "volume": 60301.0}, {"date": "2016-08-31", "close": 0.108564, "volume": 27633.0}, {"date": "2016-09-01", "close": 0.108564, "volume": 32127.0}, {"date": "2016-09-02", "close": 0.099517, "volume": 373537.0}, {"date": "2016-09-07", "close": 0.108564, "volume": 44214.0}, {"date": "2016-09-20", "close": 0.117611, "volume": 66320.0}, {"date": "2016-09-22", "close": 0.099517, "volume": 4311.0}, {"date": "2016-09-23", "close": 0.1130875, "volume": 55267.0}, {"date": "2016-09-27", "close": 0.099517, "volume": 82900.0}, {"date": "2016-09-28", "close": 0.099517, "volume": 5527.0}, {"date": "2016-09-29", "close": 0.099517, "volume": 160274.0}, {"date": "2016-10-03", "close": 0.099517, "volume": 32778.0}, {"date": "2016-10-06", "close": 0.099517, "volume": 382.0}, {"date": "2016-10-10", "close": 0.09047, "volume": 92959.0}, {"date": "2016-10-12", "close": 0.0949935, "volume": 5382.0}, {"date": "2016-10-13", "close": 0.0949935, "volume": 83895.0}, {"date": "2016-10-18", "close": 0.09047, "volume": 94949.0}, {"date": "2016-10-19", "close": 0.0768995, "volume": 37692.0}, {"date": "2016-10-20", "close": 0.0949935, "volume": 211230.0}, {"date": "2016-10-21", "close": 0.09047, "volume": 6632.0}, {"date": "2016-10-24", "close": 0.0859465, "volume": 69109.0}, {"date": "2016-11-02", "close": 0.09047, "volume": 76268.0}, {"date": "2016-11-07", "close": 0.0859465, "volume": 11053.0}, {"date": "2016-11-09", "close": 0.0823277, "volume": 39598.0}, {"date": "2016-11-10", "close": 0.0859465, "volume": 22107.0}, {"date": "2016-11-11", "close": 0.0859465, "volume": 3957.0}, {"date": "2016-11-14", "close": 0.0787089, "volume": 57010.0}, {"date": "2016-11-15", "close": 0.081423, "volume": 221068.0}, {"date": "2016-11-16", "close": 0.0805183, "volume": 143694.0}, {"date": "2016-11-17", "close": 0.081423, "volume": 165801.0}, {"date": "2016-11-18", "close": 0.0832324, "volume": 55267.0}, {"date": "2016-11-21", "close": 0.081423, "volume": 187908.0}, {"date": "2016-11-23", "close": 0.0796136, "volume": 159590.0}, {"date": "2016-11-24", "close": 0.0778042, "volume": 88386.0}, {"date": "2016-11-25", "close": 0.0778042, "volume": 40898.0}, {"date": "2016-11-28", "close": 0.0832324, "volume": 583943.0}, {"date": "2016-11-29", "close": 0.081423, "volume": 214745.0}, {"date": "2016-11-30", "close": 0.081423, "volume": 212840.0}, {"date": "2016-12-01", "close": 0.0778042, "volume": 55267.0}, {"date": "2016-12-02", "close": 0.072376, "volume": 134851.0}, {"date": "2016-12-06", "close": 0.0588055, "volume": 256153.0}, {"date": "2016-12-08", "close": 0.0588055, "volume": 2217218.0}, {"date": "2016-12-12", "close": 0.0615196, "volume": 77163.0}, {"date": "2016-12-16", "close": 0.0651384, "volume": 178433.0}, {"date": "2016-12-22", "close": 0.0696619, "volume": 165801.0}, {"date": "2016-12-29", "close": 0.081423, "volume": 221068.0}, {"date": "2016-12-30", "close": 0.099517, "volume": 55267.0}, {"date": "2017-01-04", "close": 0.0859465, "volume": 55267.0}, {"date": "2017-01-05", "close": 0.09047, "volume": 165801.0}, {"date": "2017-01-06", "close": 0.09047, "volume": 33160.0}, {"date": "2017-01-09", "close": 0.0859465, "volume": 85419.0}, {"date": "2017-01-13", "close": 0.09047, "volume": 29844.0}, {"date": "2017-01-16", "close": 0.0859465, "volume": 22107.0}, {"date": "2017-01-17", "close": 0.0859465, "volume": 797.0}, {"date": "2017-01-19", "close": 0.0850418, "volume": 188193.0}, {"date": "2017-01-20", "close": 0.0859465, "volume": 55267.0}, {"date": "2017-01-24", "close": 0.0768995, "volume": 9395.0}, {"date": "2017-01-25", "close": 0.081423, "volume": 77385.0}, {"date": "2017-01-27", "close": 0.081423, "volume": 57002.0}, {"date": "2017-01-30", "close": 0.081423, "volume": 85586.0}, {"date": "2017-01-31", "close": 0.0805183, "volume": 625622.0}, {"date": "2017-02-02", "close": 0.0778042, "volume": 17133.0}, {"date": "2017-02-07", "close": 0.0768995, "volume": 92170.0}, {"date": "2017-02-09", "close": 0.072376, "volume": 64110.0}, {"date": "2017-02-13", "close": 0.072376, "volume": 4974.0}, {"date": "2017-02-15", "close": 0.081423, "volume": 787335.0}, {"date": "2017-02-16", "close": 0.081423, "volume": 830451.0}, {"date": "2017-02-17", "close": 0.09047, "volume": 8290.0}, {"date": "2017-02-20", "close": 0.0859465, "volume": 12435.0}, {"date": "2017-02-23", "close": 0.0859465, "volume": 33160.0}, {"date": "2017-02-24", "close": 0.0741854, "volume": 86769.0}, {"date": "2017-02-28", "close": 0.0768995, "volume": 1105.0}, {"date": "2017-03-02", "close": 0.0877559, "volume": 331685.0}, {"date": "2017-03-07", "close": 0.0859465, "volume": 33160.0}, {"date": "2017-03-08", "close": 0.0859465, "volume": 30949.0}, {"date": "2017-03-10", "close": 0.09047, "volume": 5836.0}, {"date": "2017-03-13", "close": 0.081423, "volume": 138167.0}, {"date": "2017-03-16", "close": 0.081423, "volume": 6743.0}, {"date": "2017-03-22", "close": 0.0859465, "volume": 98692.0}, {"date": "2017-03-23", "close": 0.09047, "volume": 93857.0}, {"date": "2017-03-24", "close": 0.1040405, "volume": 282920.0}, {"date": "2017-03-27", "close": 0.117611, "volume": 204488.0}, {"date": "2017-03-28", "close": 0.1130875, "volume": 55267.0}, {"date": "2017-03-29", "close": 0.1130875, "volume": 27564.0}, {"date": "2017-03-31", "close": 0.117611, "volume": 35793.0}, {"date": "2017-04-04", "close": 0.108564, "volume": 111476.0}, {"date": "2017-04-05", "close": 0.108564, "volume": 60794.0}, {"date": "2017-04-06", "close": 0.1040405, "volume": 48058.0}, {"date": "2017-04-10", "close": 0.099517, "volume": 21855.0}, {"date": "2017-04-12", "close": 0.1040405, "volume": 55267.0}, {"date": "2017-04-13", "close": 0.1040405, "volume": 55267.0}, {"date": "2017-04-20", "close": 0.099517, "volume": 29844.0}, {"date": "2017-04-21", "close": 0.081423, "volume": 86795.0}, {"date": "2017-04-24", "close": 0.081423, "volume": 17961.0}, {"date": "2017-04-26", "close": 0.0949935, "volume": 22107.0}, {"date": "2017-04-27", "close": 0.0859465, "volume": 195429.0}, {"date": "2017-05-04", "close": 0.081423, "volume": 3316.0}, {"date": "2017-05-05", "close": 0.099517, "volume": 256691.0}, {"date": "2017-05-08", "close": 0.108564, "volume": 79775.0}, {"date": "2017-05-10", "close": 0.099517, "volume": 56792.0}, {"date": "2017-05-11", "close": 0.1130875, "volume": 43440.0}, {"date": "2017-05-12", "close": 0.1130875, "volume": 150095.0}, {"date": "2017-05-16", "close": 0.099517, "volume": 18630.0}, {"date": "2017-05-17", "close": 0.09047, "volume": 122456.0}, {"date": "2017-05-22", "close": 0.09047, "volume": 105007.0}, {"date": "2017-05-23", "close": 0.09047, "volume": 271638.0}, {"date": "2017-05-25", "close": 0.09047, "volume": 98333.0}, {"date": "2017-05-30", "close": 0.09047, "volume": 155811.0}, {"date": "2017-05-31", "close": 0.09047, "volume": 16015.0}, {"date": "2017-06-05", "close": 0.09047, "volume": 7030.0}, {"date": "2017-06-07", "close": 0.0949935, "volume": 5527.0}, {"date": "2017-06-08", "close": 0.0949935, "volume": 5527.0}, {"date": "2017-06-09", "close": 0.108564, "volume": 347617.0}, {"date": "2017-06-16", "close": 0.099517, "volume": 170522.0}, {"date": "2017-06-21", "close": 0.0949935, "volume": 254228.0}, {"date": "2017-06-22", "close": 0.0949935, "volume": 2547.0}, {"date": "2017-06-23", "close": 0.0949935, "volume": 32055.0}, {"date": "2017-06-28", "close": 0.0949935, "volume": 73718.0}, {"date": "2017-06-29", "close": 0.09047, "volume": 110534.0}, {"date": "2017-06-30", "close": 0.1040405, "volume": 92583.0}, {"date": "2017-07-07", "close": 0.1040405, "volume": 33160.0}, {"date": "2017-07-12", "close": 0.099517, "volume": 118230.0}, {"date": "2017-07-13", "close": 0.108564, "volume": 391290.0}, {"date": "2017-07-19", "close": 0.099517, "volume": 39405.0}, {"date": "2017-07-20", "close": 0.099517, "volume": 36414.0}, {"date": "2017-07-24", "close": 0.108564, "volume": 3254.0}, {"date": "2017-07-28", "close": 0.108564, "volume": 4642.0}, {"date": "2017-07-31", "close": 0.1130875, "volume": 17073.0}, {"date": "2017-08-01", "close": 0.1130875, "volume": 56027.0}, {"date": "2017-08-02", "close": 0.1040405, "volume": 13817.0}, {"date": "2017-08-03", "close": 0.1040405, "volume": 37474.0}, {"date": "2017-08-04", "close": 0.0949935, "volume": 299633.0}, {"date": "2017-08-09", "close": 0.09047, "volume": 13371.0}, {"date": "2017-08-11", "close": 0.0895653, "volume": 113850.0}, {"date": "2017-08-15", "close": 0.081423, "volume": 492610.0}, {"date": "2017-08-16", "close": 0.0895653, "volume": 69611.0}, {"date": "2017-08-17", "close": 0.081423, "volume": 224005.0}, {"date": "2017-08-21", "close": 0.0741854, "volume": 161379.0}, {"date": "2017-08-24", "close": 0.0741854, "volume": 22107.0}, {"date": "2017-08-28", "close": 0.0759948, "volume": 2288.0}, {"date": "2017-09-04", "close": 0.0768995, "volume": 156939.0}, {"date": "2017-09-08", "close": 0.0768995, "volume": 160075.0}, {"date": "2017-09-12", "close": 0.072376, "volume": 2763.0}, {"date": "2017-09-14", "close": 0.0732807, "volume": 44630.0}, {"date": "2017-09-15", "close": 0.0741854, "volume": 38687.0}, {"date": "2017-09-18", "close": 0.0741854, "volume": 3316.0}, {"date": "2017-09-20", "close": 0.0778042, "volume": 9009.0}, {"date": "2017-09-27", "close": 0.081423, "volume": 5694.0}, {"date": "2017-09-29", "close": 0.0787089, "volume": 75218.0}, {"date": "2017-10-03", "close": 0.0741854, "volume": 138167.0}, {"date": "2017-10-06", "close": 0.081423, "volume": 65019.0}, {"date": "2017-10-09", "close": 0.0778042, "volume": 39926.0}, {"date": "2017-10-10", "close": 0.0859465, "volume": 16612.0}, {"date": "2017-10-12", "close": 0.081423, "volume": 56597.0}, {"date": "2017-10-16", "close": 0.0778042, "volume": 120709.0}, {"date": "2017-10-17", "close": 0.0778042, "volume": 39301.0}, {"date": "2017-10-19", "close": 0.072376, "volume": 23270.0}, {"date": "2017-10-20", "close": 0.072376, "volume": 50293.0}, {"date": "2017-10-23", "close": 0.0696619, "volume": 110534.0}, {"date": "2017-10-25", "close": 0.0669478, "volume": 308378.0}, {"date": "2017-10-26", "close": 0.0687572, "volume": 234442.0}, {"date": "2017-10-27", "close": 0.0669478, "volume": 132862.0}, {"date": "2017-10-30", "close": 0.0651384, "volume": 66104.0}, {"date": "2017-10-31", "close": 0.0669478, "volume": 190595.0}, {"date": "2017-11-01", "close": 0.0642337, "volume": 429098.0}, {"date": "2017-11-02", "close": 0.063329, "volume": 67902.0}, {"date": "2017-11-03", "close": 0.0642337, "volume": 245908.0}, {"date": "2017-11-06", "close": 0.063329, "volume": 179684.0}, {"date": "2017-11-07", "close": 0.063329, "volume": 254543.0}, {"date": "2017-11-08", "close": 0.0651384, "volume": 384999.0}, {"date": "2017-11-09", "close": 0.0678525, "volume": 6844919.0}, {"date": "2017-11-10", "close": 0.072376, "volume": 1301588.0}, {"date": "2017-11-13", "close": 0.0787089, "volume": 59537.0}, {"date": "2017-11-14", "close": 0.0750901, "volume": 403581.0}, {"date": "2017-11-15", "close": 0.081423, "volume": 77136.0}, {"date": "2017-11-17", "close": 0.081423, "volume": 123140.0}, {"date": "2017-11-20", "close": 0.0859465, "volume": 167327.0}, {"date": "2017-11-23", "close": 0.0823277, "volume": 117563.0}, {"date": "2017-11-24", "close": 0.0859465, "volume": 167615.0}, {"date": "2017-11-27", "close": 0.0859465, "volume": 64771.0}, {"date": "2017-11-28", "close": 0.0859465, "volume": 101030.0}, {"date": "2017-11-30", "close": 0.081423, "volume": 117670.0}, {"date": "2017-12-01", "close": 0.081423, "volume": 125706.0}, {"date": "2017-12-04", "close": 0.081423, "volume": 185440.0}, {"date": "2017-12-05", "close": 0.081423, "volume": 8026.0}, {"date": "2017-12-06", "close": 0.0768995, "volume": 821261.0}, {"date": "2017-12-08", "close": 0.0750901, "volume": 135597.0}, {"date": "2017-12-11", "close": 0.0732807, "volume": 127747.0}, {"date": "2017-12-12", "close": 0.0796136, "volume": 59056.0}, {"date": "2017-12-13", "close": 0.0787089, "volume": 8528.0}, {"date": "2017-12-14", "close": 0.0859465, "volume": 248134.0}, {"date": "2017-12-18", "close": 0.0859465, "volume": 7958.0}, {"date": "2017-12-21", "close": 0.0859465, "volume": 96582.0}, {"date": "2017-12-27", "close": 0.0850418, "volume": 82778.0}, {"date": "2017-12-28", "close": 0.0778042, "volume": 94296.0}, {"date": "2017-12-29", "close": 0.0732807, "volume": 87931.0}, {"date": "2018-01-05", "close": 0.0750901, "volume": 11053.0}, {"date": "2018-01-08", "close": 0.0778042, "volume": 69461.0}, {"date": "2018-01-09", "close": 0.072376, "volume": 301481.0}, {"date": "2018-01-10", "close": 0.0678525, "volume": 439548.0}, {"date": "2018-01-16", "close": 0.072376, "volume": 27633.0}, {"date": "2018-01-17", "close": 0.072376, "volume": 5527.0}, {"date": "2018-01-18", "close": 0.072376, "volume": 60794.0}, {"date": "2018-01-19", "close": 0.0669478, "volume": 110534.0}, {"date": "2018-01-23", "close": 0.072376, "volume": 186445.0}, {"date": "2018-01-29", "close": 0.063329, "volume": 756052.0}, {"date": "2018-01-30", "close": 0.063329, "volume": 4974.0}, {"date": "2018-02-01", "close": 0.0642337, "volume": 5803.0}, {"date": "2018-02-02", "close": 0.0642337, "volume": 1658.0}, {"date": "2018-02-05", "close": 0.0642337, "volume": 14657.0}, {"date": "2018-02-06", "close": 0.063329, "volume": 9119.0}, {"date": "2018-02-08", "close": 0.063329, "volume": 76062.0}, {"date": "2018-02-09", "close": 0.063329, "volume": 64110.0}, {"date": "2018-02-12", "close": 0.063329, "volume": 68531.0}, {"date": "2018-02-14", "close": 0.063329, "volume": 310600.0}, {"date": "2018-02-15", "close": 0.0678525, "volume": 6632.0}, {"date": "2018-02-19", "close": 0.0588055, "volume": 57134.0}, {"date": "2018-02-21", "close": 0.0588055, "volume": 125161.0}, {"date": "2018-02-22", "close": 0.0569961, "volume": 25423.0}, {"date": "2018-02-23", "close": 0.054282, "volume": 961450.0}, {"date": "2018-02-26", "close": 0.054282, "volume": 132645.0}, {"date": "2018-02-28", "close": 0.054282, "volume": 232121.0}, {"date": "2018-03-05", "close": 0.054282, "volume": 221068.0}, {"date": "2018-03-06", "close": 0.0533773, "volume": 196919.0}, {"date": "2018-03-07", "close": 0.0533773, "volume": 9207.0}, {"date": "2018-03-09", "close": 0.0524726, "volume": 270808.0}, {"date": "2018-03-12", "close": 0.0597102, "volume": 154747.0}, {"date": "2018-03-13", "close": 0.0651384, "volume": 220500.0}, {"date": "2018-03-14", "close": 0.0651384, "volume": 568.0}, {"date": "2018-03-15", "close": 0.0588055, "volume": 143694.0}, {"date": "2018-03-16", "close": 0.0588055, "volume": 7185.0}, {"date": "2018-03-19", "close": 0.0524726, "volume": 359867.0}, {"date": "2018-03-20", "close": 0.054282, "volume": 7105.0}, {"date": "2018-03-21", "close": 0.0669478, "volume": 453171.0}, {"date": "2018-03-22", "close": 0.063329, "volume": 397868.0}, {"date": "2018-03-23", "close": 0.0651384, "volume": 19343.0}, {"date": "2018-03-26", "close": 0.0651384, "volume": 54162.0}, {"date": "2018-03-27", "close": 0.063329, "volume": 269703.0}, {"date": "2018-03-28", "close": 0.0588055, "volume": 22107.0}, {"date": "2018-03-29", "close": 0.063329, "volume": 55267.0}, {"date": "2018-04-05", "close": 0.063329, "volume": 74686.0}, {"date": "2018-04-06", "close": 0.063329, "volume": 351829.0}, {"date": "2018-04-11", "close": 0.063329, "volume": 6411.0}, {"date": "2018-04-13", "close": 0.054282, "volume": 110534.0}, {"date": "2018-04-16", "close": 0.0588055, "volume": 221090.0}, {"date": "2018-04-17", "close": 0.0597102, "volume": 16915.0}, {"date": "2018-04-20", "close": 0.0597102, "volume": 7737.0}, {"date": "2018-04-23", "close": 0.0660431, "volume": 603736.0}, {"date": "2018-04-24", "close": 0.0624243, "volume": 19290.0}, {"date": "2018-04-26", "close": 0.0597102, "volume": 44214.0}, {"date": "2018-04-27", "close": 0.0615196, "volume": 239496.0}, {"date": "2018-04-30", "close": 0.0606149, "volume": 4421.0}, {"date": "2018-05-01", "close": 0.0588055, "volume": 44214.0}, {"date": "2018-05-02", "close": 0.0588055, "volume": 98691.0}, {"date": "2018-05-03", "close": 0.063329, "volume": 265741.0}, {"date": "2018-05-04", "close": 0.063329, "volume": 135536.0}, {"date": "2018-05-07", "close": 0.0615196, "volume": 165801.0}, {"date": "2018-05-08", "close": 0.0615196, "volume": 29891.0}, {"date": "2018-05-09", "close": 0.0642337, "volume": 22107.0}, {"date": "2018-05-11", "close": 0.0642337, "volume": 55267.0}, {"date": "2018-05-14", "close": 0.0642337, "volume": 589469.0}, {"date": "2018-05-15", "close": 0.0651384, "volume": 264785.0}, {"date": "2018-05-16", "close": 0.063329, "volume": 395300.0}, {"date": "2018-05-17", "close": 0.063329, "volume": 8052.0}, {"date": "2018-05-18", "close": 0.0642337, "volume": 22107.0}, {"date": "2018-05-24", "close": 0.0642337, "volume": 253123.0}, {"date": "2018-05-25", "close": 0.0642337, "volume": 203302.0}, {"date": "2018-05-28", "close": 0.0642337, "volume": 110534.0}, {"date": "2018-05-29", "close": 0.0588055, "volume": 244076.0}, {"date": "2018-05-30", "close": 0.0569961, "volume": 538829.0}, {"date": "2018-05-31", "close": 0.0560914, "volume": 128470.0}, {"date": "2018-06-01", "close": 0.0560914, "volume": 41371.0}, {"date": "2018-06-04", "close": 0.0560914, "volume": 61899.0}, {"date": "2018-06-05", "close": 0.0569961, "volume": 6875.0}, {"date": "2018-06-06", "close": 0.0597102, "volume": 214877.0}, {"date": "2018-06-13", "close": 0.0606149, "volume": 165801.0}, {"date": "2018-06-14", "close": 0.0569961, "volume": 31347.0}, {"date": "2018-06-15", "close": 0.0551867, "volume": 956118.0}, {"date": "2018-06-18", "close": 0.054282, "volume": 815447.0}, {"date": "2018-06-19", "close": 0.0524726, "volume": 16580.0}, {"date": "2018-06-20", "close": 0.0497585, "volume": 479573.0}, {"date": "2018-06-21", "close": 0.0506632, "volume": 162581.0}, {"date": "2018-06-22", "close": 0.0506632, "volume": 15442.0}, {"date": "2018-06-25", "close": 0.0524726, "volume": 110534.0}, {"date": "2018-06-26", "close": 0.054282, "volume": 1658.0}, {"date": "2018-06-28", "close": 0.0479491, "volume": 349307.0}, {"date": "2018-07-02", "close": 0.0560914, "volume": 115287.0}, {"date": "2018-07-04", "close": 0.0551867, "volume": 60109.0}, {"date": "2018-07-05", "close": 0.0524726, "volume": 13782.0}, {"date": "2018-07-06", "close": 0.0515679, "volume": 2340.0}, {"date": "2018-07-09", "close": 0.0515679, "volume": 110534.0}, {"date": "2018-07-12", "close": 0.0515679, "volume": 110534.0}, {"date": "2018-07-13", "close": 0.0551867, "volume": 19896.0}, {"date": "2018-07-17", "close": 0.0524726, "volume": 165801.0}, {"date": "2018-07-18", "close": 0.0524726, "volume": 465348.0}, {"date": "2018-07-19", "close": 0.0524726, "volume": 1064921.0}, {"date": "2018-07-20", "close": 0.0524726, "volume": 324395.0}, {"date": "2018-07-23", "close": 0.0524726, "volume": 246859.0}, {"date": "2018-07-24", "close": 0.0506632, "volume": 533681.0}, {"date": "2018-07-25", "close": 0.0497585, "volume": 281875.0}, {"date": "2018-07-26", "close": 0.0497585, "volume": 41581.0}, {"date": "2018-07-27", "close": 0.0488538, "volume": 132641.0}, {"date": "2018-07-30", "close": 0.0497585, "volume": 55267.0}, {"date": "2018-08-01", "close": 0.0488538, "volume": 105604.0}, {"date": "2018-08-02", "close": 0.0606149, "volume": 547404.0}, {"date": "2018-08-03", "close": 0.0651384, "volume": 539836.0}, {"date": "2018-08-06", "close": 0.0642337, "volume": 99664.0}, {"date": "2018-08-07", "close": 0.0615196, "volume": 110348.0}, {"date": "2018-08-08", "close": 0.0579008, "volume": 168950.0}, {"date": "2018-08-09", "close": 0.0588055, "volume": 201172.0}, {"date": "2018-08-10", "close": 0.0624243, "volume": 64450.0}, {"date": "2018-08-13", "close": 0.054282, "volume": 665779.0}, {"date": "2018-08-14", "close": 0.0560914, "volume": 146190.0}, {"date": "2018-08-15", "close": 0.0579008, "volume": 22830.0}, {"date": "2018-08-16", "close": 0.0560914, "volume": 181667.0}, {"date": "2018-08-17", "close": 0.0551867, "volume": 149773.0}, {"date": "2018-08-20", "close": 0.0524726, "volume": 516471.0}, {"date": "2018-08-21", "close": 0.054282, "volume": 202067.0}, {"date": "2018-08-22", "close": 0.0524726, "volume": 177667.0}, {"date": "2018-08-23", "close": 0.0524726, "volume": 11053.0}, {"date": "2018-08-24", "close": 0.0515679, "volume": 66320.0}, {"date": "2018-08-27", "close": 0.0515679, "volume": 1105.0}, {"date": "2018-08-28", "close": 0.0524726, "volume": 700066.0}, {"date": "2018-08-29", "close": 0.0524726, "volume": 304583.0}, {"date": "2018-08-30", "close": 0.0515679, "volume": 110534.0}, {"date": "2018-08-31", "close": 0.0515679, "volume": 5527.0}, {"date": "2018-09-03", "close": 0.0515679, "volume": 16580.0}, {"date": "2018-09-04", "close": 0.0497585, "volume": 341512.0}, {"date": "2018-09-05", "close": 0.0515679, "volume": 100956.0}, {"date": "2018-09-07", "close": 0.0497585, "volume": 55267.0}, {"date": "2018-09-10", "close": 0.0488538, "volume": 221068.0}, {"date": "2018-09-11", "close": 0.0488538, "volume": 56630.0}, {"date": "2018-09-12", "close": 0.0470444, "volume": 105007.0}, {"date": "2018-09-13", "close": 0.045235, "volume": 779264.0}, {"date": "2018-09-17", "close": 0.0461397, "volume": 11053.0}, {"date": "2018-09-21", "close": 0.0506632, "volume": 112745.0}, {"date": "2018-09-26", "close": 0.0479491, "volume": 33160.0}, {"date": "2018-09-27", "close": 0.0488538, "volume": 236543.0}, {"date": "2018-09-28", "close": 0.0488538, "volume": 46281.0}, {"date": "2018-10-03", "close": 0.0488538, "volume": 55267.0}, {"date": "2018-10-08", "close": 0.0443303, "volume": 398770.0}, {"date": "2018-10-10", "close": 0.0434256, "volume": 110534.0}, {"date": "2018-10-11", "close": 0.0434256, "volume": 22107.0}, {"date": "2018-10-12", "close": 0.0434256, "volume": 55267.0}, {"date": "2018-10-15", "close": 0.0434256, "volume": 52165.0}, {"date": "2018-10-16", "close": 0.0434256, "volume": 3102.0}, {"date": "2018-10-17", "close": 0.0389021, "volume": 71763.0}, {"date": "2018-10-19", "close": 0.045235, "volume": 110534.0}, {"date": "2018-10-23", "close": 0.0398068, "volume": 51515.0}, {"date": "2018-10-24", "close": 0.0379974, "volume": 67473.0}, {"date": "2018-10-25", "close": 0.0389021, "volume": 256439.0}, {"date": "2018-10-26", "close": 0.0389021, "volume": 27633.0}, {"date": "2018-10-29", "close": 0.0389021, "volume": 12339.0}, {"date": "2018-10-30", "close": 0.036188, "volume": 304155.0}, {"date": "2018-10-31", "close": 0.0407115, "volume": 110534.0}, {"date": "2018-11-01", "close": 0.0389021, "volume": 112927.0}, {"date": "2018-11-06", "close": 0.0389021, "volume": 331602.0}, {"date": "2018-11-09", "close": 0.036188, "volume": 55267.0}, {"date": "2018-11-12", "close": 0.0533773, "volume": 7775998.0}, {"date": "2018-11-13", "close": 0.054282, "volume": 5617073.0}, {"date": "2018-11-14", "close": 0.0506632, "volume": 1338846.0}, {"date": "2018-11-15", "close": 0.0506632, "volume": 486281.0}, {"date": "2018-11-16", "close": 0.0533773, "volume": 94877.0}, {"date": "2018-11-19", "close": 0.0524726, "volume": 227237.0}, {"date": "2018-11-20", "close": 0.0560914, "volume": 198812.0}, {"date": "2018-11-21", "close": 0.0579008, "volume": 1475365.0}, {"date": "2018-11-22", "close": 0.0569961, "volume": 245936.0}, {"date": "2018-11-23", "close": 0.0560914, "volume": 49913.0}, {"date": "2018-11-26", "close": 0.0515679, "volume": 443855.0}, {"date": "2018-11-27", "close": 0.0515679, "volume": 1316147.0}, {"date": "2018-11-28", "close": 0.0515679, "volume": 476876.0}, {"date": "2018-11-29", "close": 0.0533773, "volume": 361100.0}, {"date": "2018-11-30", "close": 0.054282, "volume": 1056040.0}, {"date": "2018-12-03", "close": 0.0588055, "volume": 490770.0}, {"date": "2018-12-04", "close": 0.0579008, "volume": 709986.0}, {"date": "2018-12-05", "close": 0.0588055, "volume": 104972.0}, {"date": "2018-12-06", "close": 0.0551867, "volume": 61155.0}, {"date": "2018-12-07", "close": 0.054282, "volume": 420029.0}, {"date": "2018-12-10", "close": 0.054282, "volume": 903549.0}, {"date": "2018-12-11", "close": 0.0524726, "volume": 330496.0}, {"date": "2018-12-12", "close": 0.0515679, "volume": 82348.0}, {"date": "2018-12-14", "close": 0.0533773, "volume": 100251.0}, {"date": "2018-12-17", "close": 0.0533773, "volume": 236809.0}, {"date": "2018-12-18", "close": 0.0533773, "volume": 24306.0}, {"date": "2018-12-19", "close": 0.0551867, "volume": 510667.0}, {"date": "2018-12-20", "close": 0.0506632, "volume": 130430.0}, {"date": "2018-12-21", "close": 0.0506632, "volume": 5527.0}, {"date": "2018-12-28", "close": 0.0506632, "volume": 215541.0}, {"date": "2018-12-31", "close": 0.0506632, "volume": 215541.0}, {"date": "2019-01-02", "close": 0.0515679, "volume": 55267.0}, {"date": "2019-01-03", "close": 0.0515679, "volume": 55090.0}, {"date": "2019-01-04", "close": 0.0506632, "volume": 16718.0}, {"date": "2019-01-07", "close": 0.0506632, "volume": 92793.0}, {"date": "2019-01-08", "close": 0.0506632, "volume": 303968.0}, {"date": "2019-01-09", "close": 0.0497585, "volume": 44241.0}, {"date": "2019-01-10", "close": 0.0497585, "volume": 269552.0}, {"date": "2019-01-11", "close": 0.0506632, "volume": 428871.0}, {"date": "2019-01-14", "close": 0.0497585, "volume": 394144.0}, {"date": "2019-01-15", "close": 0.0488538, "volume": 92111.0}, {"date": "2019-01-18", "close": 0.0506632, "volume": 11053.0}, {"date": "2019-01-21", "close": 0.0488538, "volume": 58260.0}, {"date": "2019-01-22", "close": 0.0497585, "volume": 79861.0}, {"date": "2019-01-23", "close": 0.0497585, "volume": 378804.0}, {"date": "2019-01-24", "close": 0.0497585, "volume": 68932.0}, {"date": "2019-01-25", "close": 0.0497585, "volume": 12159.0}, {"date": "2019-01-29", "close": 0.0524726, "volume": 9761.0}, {"date": "2019-01-30", "close": 0.0506632, "volume": 120705.0}, {"date": "2019-01-31", "close": 0.0506632, "volume": 17143.0}, {"date": "2019-02-01", "close": 0.0515679, "volume": 7773.0}, {"date": "2019-02-04", "close": 0.0497585, "volume": 428248.0}, {"date": "2019-02-05", "close": 0.0515679, "volume": 110534.0}, {"date": "2019-02-06", "close": 0.0497585, "volume": 118165.0}, {"date": "2019-02-07", "close": 0.0506632, "volume": 55267.0}, {"date": "2019-02-08", "close": 0.0506632, "volume": 55267.0}, {"date": "2019-02-11", "close": 0.0497585, "volume": 276526.0}, {"date": "2019-02-13", "close": 0.0506632, "volume": 59860.0}, {"date": "2019-02-14", "close": 0.0533773, "volume": 321088.0}, {"date": "2019-02-15", "close": 0.0524726, "volume": 229845.0}, {"date": "2019-02-18", "close": 0.0533773, "volume": 36072.0}, {"date": "2019-02-19", "close": 0.0533773, "volume": 168640.0}, {"date": "2019-02-20", "close": 0.0579008, "volume": 495479.0}, {"date": "2019-02-21", "close": 0.0651384, "volume": 440337.0}, {"date": "2019-02-22", "close": 0.063329, "volume": 277296.0}, {"date": "2019-02-25", "close": 0.0642337, "volume": 172697.0}, {"date": "2019-02-26", "close": 0.0615196, "volume": 356953.0}, {"date": "2019-02-28", "close": 0.0651384, "volume": 340091.0}, {"date": "2019-03-01", "close": 0.0651384, "volume": 881631.0}, {"date": "2019-03-04", "close": 0.0651384, "volume": 411268.0}, {"date": "2019-03-05", "close": 0.0669478, "volume": 351806.0}, {"date": "2019-03-06", "close": 0.063329, "volume": 81650.0}, {"date": "2019-03-07", "close": 0.0642337, "volume": 108457.0}, {"date": "2019-03-08", "close": 0.063329, "volume": 490348.0}, {"date": "2019-03-11", "close": 0.0624243, "volume": 63200.0}, {"date": "2019-03-12", "close": 0.0678525, "volume": 618471.0}, {"date": "2019-03-13", "close": 0.0796136, "volume": 892088.0}, {"date": "2019-03-14", "close": 0.0868512, "volume": 2173702.0}, {"date": "2019-03-15", "close": 0.0886606, "volume": 260094.0}, {"date": "2019-03-18", "close": 0.0895653, "volume": 579707.0}, {"date": "2019-03-19", "close": 0.0859465, "volume": 29275.0}, {"date": "2019-03-20", "close": 0.081423, "volume": 421972.0}, {"date": "2019-03-22", "close": 0.0750901, "volume": 256117.0}, {"date": "2019-03-25", "close": 0.0732807, "volume": 285545.0}, {"date": "2019-03-26", "close": 0.072376, "volume": 138541.0}, {"date": "2019-03-27", "close": 0.0750901, "volume": 38687.0}, {"date": "2019-03-28", "close": 0.0750901, "volume": 132641.0}, {"date": "2019-03-29", "close": 0.0750901, "volume": 57986.0}, {"date": "2019-04-01", "close": 0.072376, "volume": 6632.0}, {"date": "2019-04-02", "close": 0.0732807, "volume": 77374.0}, {"date": "2019-04-03", "close": 0.072376, "volume": 315022.0}, {"date": "2019-04-04", "close": 0.0850418, "volume": 312317.0}, {"date": "2019-04-05", "close": 0.0741854, "volume": 250935.0}, {"date": "2019-04-08", "close": 0.0750901, "volume": 75720.0}, {"date": "2019-04-10", "close": 0.0787089, "volume": 124406.0}, {"date": "2019-04-16", "close": 0.0741854, "volume": 33381.0}, {"date": "2019-04-17", "close": 0.0732807, "volume": 99480.0}, {"date": "2019-04-18", "close": 0.0759948, "volume": 11053.0}, {"date": "2019-04-23", "close": 0.072376, "volume": 67740.0}, {"date": "2019-04-24", "close": 0.072376, "volume": 1104.0}, {"date": "2019-04-26", "close": 0.072376, "volume": 22480.0}, {"date": "2019-04-30", "close": 0.072376, "volume": 55267.0}, {"date": "2019-05-01", "close": 0.0732807, "volume": 116282.0}, {"date": "2019-05-02", "close": 0.072376, "volume": 22107.0}, {"date": "2019-05-03", "close": 0.0714713, "volume": 82900.0}, {"date": "2019-05-06", "close": 0.0714713, "volume": 33693.0}, {"date": "2019-05-09", "close": 0.0705666, "volume": 138660.0}, {"date": "2019-05-13", "close": 0.072376, "volume": 53277.0}, {"date": "2019-05-17", "close": 0.072376, "volume": 78420.0}, {"date": "2019-05-20", "close": 0.072376, "volume": 62825.0}, {"date": "2019-05-21", "close": 0.0696619, "volume": 192239.0}, {"date": "2019-05-22", "close": 0.0669478, "volume": 247733.0}, {"date": "2019-05-27", "close": 0.0669478, "volume": 160499.0}, {"date": "2019-05-29", "close": 0.0669478, "volume": 75687.0}, {"date": "2019-05-30", "close": 0.0642337, "volume": 40521.0}, {"date": "2019-05-31", "close": 0.0597102, "volume": 390179.0}, {"date": "2019-06-03", "close": 0.0606149, "volume": 289893.0}, {"date": "2019-06-04", "close": 0.063329, "volume": 22107.0}, {"date": "2019-06-05", "close": 0.0606149, "volume": 90514.0}, {"date": "2019-06-07", "close": 0.0606149, "volume": 174767.0}, {"date": "2019-06-11", "close": 0.0569961, "volume": 451262.0}, {"date": "2019-06-14", "close": 0.0588055, "volume": 485442.0}, {"date": "2019-06-17", "close": 0.0588055, "volume": 12474.0}, {"date": "2019-06-18", "close": 0.0606149, "volume": 27711.0}, {"date": "2019-06-19", "close": 0.0606149, "volume": 70543.0}, {"date": "2019-06-20", "close": 0.0588055, "volume": 194617.0}, {"date": "2019-06-21", "close": 0.0606149, "volume": 108593.0}, {"date": "2019-06-24", "close": 0.0606149, "volume": 91324.0}, {"date": "2019-06-25", "close": 0.0560914, "volume": 146984.0}, {"date": "2019-06-27", "close": 0.0569961, "volume": 171719.0}, {"date": "2019-06-28", "close": 0.063329, "volume": 110533.0}, {"date": "2019-07-01", "close": 0.063329, "volume": 229766.0}, {"date": "2019-07-03", "close": 0.0642337, "volume": 89707.0}, {"date": "2019-07-08", "close": 0.0886606, "volume": 660955.0}, {"date": "2019-07-09", "close": 0.0787089, "volume": 225211.0}, {"date": "2019-07-10", "close": 0.0787089, "volume": 44214.0}, {"date": "2019-07-11", "close": 0.0805183, "volume": 19343.0}, {"date": "2019-07-12", "close": 0.0805183, "volume": 37175.0}, {"date": "2019-07-15", "close": 0.081423, "volume": 41701.0}, {"date": "2019-07-16", "close": 0.0805183, "volume": 66615.0}, {"date": "2019-07-17", "close": 0.0778042, "volume": 93929.0}, {"date": "2019-07-18", "close": 0.081423, "volume": 98042.0}, {"date": "2019-07-19", "close": 0.0796136, "volume": 102389.0}, {"date": "2019-07-22", "close": 0.0823277, "volume": 187840.0}, {"date": "2019-07-23", "close": 0.0850418, "volume": 170308.0}, {"date": "2019-07-24", "close": 0.0868512, "volume": 139278.0}, {"date": "2019-07-25", "close": 0.0850418, "volume": 51951.0}, {"date": "2019-07-26", "close": 0.0868512, "volume": 62470.0}, {"date": "2019-07-29", "close": 0.0868512, "volume": 416713.0}, {"date": "2019-07-30", "close": 0.099517, "volume": 981200.0}, {"date": "2019-07-31", "close": 0.09047, "volume": 458772.0}, {"date": "2019-08-01", "close": 0.0886606, "volume": 935884.0}, {"date": "2019-08-02", "close": 0.0949935, "volume": 111838.0}, {"date": "2019-08-05", "close": 0.0949935, "volume": 355061.0}, {"date": "2019-08-06", "close": 0.0949935, "volume": 71847.0}, {"date": "2019-08-07", "close": 0.1040405, "volume": 200742.0}, {"date": "2019-08-08", "close": 0.1040405, "volume": 208753.0}, {"date": "2019-08-09", "close": 0.099517, "volume": 29661.0}, {"date": "2019-08-12", "close": 0.099517, "volume": 141609.0}, {"date": "2019-08-13", "close": 0.099517, "volume": 178331.0}, {"date": "2019-08-15", "close": 0.1040405, "volume": 315876.0}, {"date": "2019-08-16", "close": 0.108564, "volume": 546048.0}, {"date": "2019-08-19", "close": 0.108564, "volume": 448538.0}, {"date": "2019-08-20", "close": 0.108564, "volume": 334177.0}, {"date": "2019-08-21", "close": 0.1040405, "volume": 278299.0}, {"date": "2019-08-22", "close": 0.1040405, "volume": 59266.0}, {"date": "2019-08-23", "close": 0.108564, "volume": 83929.0}, {"date": "2019-08-26", "close": 0.1040405, "volume": 273392.0}, {"date": "2019-08-27", "close": 0.1130875, "volume": 214922.0}, {"date": "2019-08-28", "close": 0.108564, "volume": 85029.0}, {"date": "2019-08-29", "close": 0.1130875, "volume": 39823.0}, {"date": "2019-08-30", "close": 0.1130875, "volume": 244546.0}, {"date": "2019-09-02", "close": 0.1130875, "volume": 60220.0}, {"date": "2019-09-03", "close": 0.108564, "volume": 35245.0}, {"date": "2019-09-04", "close": 0.126658, "volume": 647559.0}, {"date": "2019-09-05", "close": 0.1221345, "volume": 164702.0}, {"date": "2019-09-06", "close": 0.117611, "volume": 115463.0}, {"date": "2019-09-09", "close": 0.1221345, "volume": 28726.0}, {"date": "2019-09-10", "close": 0.108564, "volume": 253985.0}, {"date": "2019-09-11", "close": 0.108564, "volume": 65785.0}, {"date": "2019-09-12", "close": 0.1221345, "volume": 369424.0}, {"date": "2019-09-13", "close": 0.126658, "volume": 299006.0}, {"date": "2019-09-16", "close": 0.117611, "volume": 40898.0}, {"date": "2019-09-17", "close": 0.1221345, "volume": 58229.0}, {"date": "2019-09-18", "close": 0.1221345, "volume": 146237.0}, {"date": "2019-09-19", "close": 0.1221345, "volume": 85344.0}, {"date": "2019-09-23", "close": 0.126658, "volume": 95232.0}, {"date": "2019-09-24", "close": 0.117611, "volume": 191665.0}, {"date": "2019-09-25", "close": 0.117611, "volume": 58175.0}, {"date": "2019-09-26", "close": 0.126658, "volume": 9835.0}, {"date": "2019-09-27", "close": 0.117611, "volume": 183407.0}, {"date": "2019-09-30", "close": 0.117611, "volume": 37401.0}, {"date": "2019-10-01", "close": 0.1221345, "volume": 76289.0}, {"date": "2019-10-02", "close": 0.126658, "volume": 71718.0}, {"date": "2019-10-03", "close": 0.117611, "volume": 55267.0}, {"date": "2019-10-04", "close": 0.117611, "volume": 47601.0}, {"date": "2019-10-07", "close": 0.135705, "volume": 559961.0}, {"date": "2019-10-08", "close": 0.126658, "volume": 137653.0}, {"date": "2019-10-09", "close": 0.1402285, "volume": 1016785.0}, {"date": "2019-10-10", "close": 0.135705, "volume": 388391.0}, {"date": "2019-10-11", "close": 0.135705, "volume": 77374.0}, {"date": "2019-10-14", "close": 0.1311815, "volume": 378109.0}, {"date": "2019-10-15", "close": 0.126658, "volume": 137178.0}, {"date": "2019-10-16", "close": 0.126658, "volume": 11766.0}, {"date": "2019-10-18", "close": 0.1221345, "volume": 273011.0}, {"date": "2019-10-22", "close": 0.126658, "volume": 37974.0}, {"date": "2019-10-23", "close": 0.1492755, "volume": 429062.0}, {"date": "2019-10-24", "close": 0.18094, "volume": 1052374.0}, {"date": "2019-10-25", "close": 0.189987, "volume": 901085.0}, {"date": "2019-10-28", "close": 0.189987, "volume": 446463.0}, {"date": "2019-10-29", "close": 0.1673695, "volume": 261855.0}, {"date": "2019-10-30", "close": 0.162846, "volume": 410124.0}, {"date": "2019-10-31", "close": 0.1583225, "volume": 163121.0}, {"date": "2019-11-01", "close": 0.162846, "volume": 540387.0}, {"date": "2019-11-04", "close": 0.162846, "volume": 61724.0}, {"date": "2019-11-06", "close": 0.1673695, "volume": 65428.0}, {"date": "2019-11-07", "close": 0.162846, "volume": 11053.0}, {"date": "2019-11-08", "close": 0.1402285, "volume": 307118.0}, {"date": "2019-11-11", "close": 0.162846, "volume": 154288.0}, {"date": "2019-11-13", "close": 0.1402285, "volume": 125700.0}, {"date": "2019-11-15", "close": 0.1402285, "volume": 108940.0}, {"date": "2019-11-18", "close": 0.1402285, "volume": 172990.0}, {"date": "2019-11-19", "close": 0.1402285, "volume": 171881.0}, {"date": "2019-11-20", "close": 0.135705, "volume": 243714.0}, {"date": "2019-11-21", "close": 0.1221345, "volume": 185179.0}, {"date": "2019-11-22", "close": 0.108564, "volume": 896212.0}, {"date": "2019-11-25", "close": 0.1221345, "volume": 222521.0}, {"date": "2019-11-26", "close": 0.1221345, "volume": 304694.0}, {"date": "2019-11-27", "close": 0.1221345, "volume": 78159.0}, {"date": "2019-11-29", "close": 0.1221345, "volume": 7737.0}, {"date": "2019-12-02", "close": 0.117611, "volume": 11053.0}, {"date": "2019-12-03", "close": 0.117611, "volume": 185637.0}, {"date": "2019-12-04", "close": 0.108564, "volume": 49985.0}, {"date": "2019-12-05", "close": 0.117611, "volume": 67647.0}, {"date": "2019-12-09", "close": 0.126658, "volume": 70832.0}, {"date": "2019-12-10", "close": 0.126658, "volume": 12014.0}, {"date": "2019-12-11", "close": 0.126658, "volume": 11053.0}, {"date": "2019-12-12", "close": 0.1284674, "volume": 32878.0}, {"date": "2019-12-13", "close": 0.126658, "volume": 22161.0}, {"date": "2019-12-16", "close": 0.1221345, "volume": 27633.0}, {"date": "2019-12-18", "close": 0.1130875, "volume": 266498.0}, {"date": "2019-12-20", "close": 0.1130875, "volume": 8843.0}, {"date": "2019-12-27", "close": 0.099517, "volume": 127124.0}, {"date": "2019-12-30", "close": 0.1040405, "volume": 110534.0}, {"date": "2019-12-31", "close": 0.1130875, "volume": 11053.0}, {"date": "2020-01-02", "close": 0.108564, "volume": 32143.0}, {"date": "2020-01-06", "close": 0.1130875, "volume": 20141.0}, {"date": "2020-01-08", "close": 0.126658, "volume": 2238.0}, {"date": "2020-01-09", "close": 0.1221345, "volume": 49609.0}, {"date": "2020-01-14", "close": 0.117611, "volume": 135620.0}, {"date": "2020-01-17", "close": 0.117611, "volume": 11053.0}, {"date": "2020-01-20", "close": 0.108564, "volume": 194039.0}, {"date": "2020-01-21", "close": 0.1040405, "volume": 37314.0}, {"date": "2020-01-23", "close": 0.108564, "volume": 423672.0}, {"date": "2020-01-24", "close": 0.099517, "volume": 116061.0}, {"date": "2020-01-28", "close": 0.09047, "volume": 148000.0}, {"date": "2020-01-29", "close": 0.0949935, "volume": 99387.0}, {"date": "2020-01-30", "close": 0.0949935, "volume": 92924.0}, {"date": "2020-01-31", "close": 0.09047, "volume": 21016.0}, {"date": "2020-02-03", "close": 0.099517, "volume": 7185.0}, {"date": "2020-02-04", "close": 0.09047, "volume": 6819.0}, {"date": "2020-02-05", "close": 0.0886606, "volume": 53394.0}, {"date": "2020-02-07", "close": 0.0886606, "volume": 159500.0}, {"date": "2020-02-10", "close": 0.0886606, "volume": 368565.0}, {"date": "2020-02-11", "close": 0.09047, "volume": 374931.0}, {"date": "2020-02-12", "close": 0.0877559, "volume": 120947.0}, {"date": "2020-02-13", "close": 0.0823277, "volume": 318141.0}, {"date": "2020-02-14", "close": 0.0895653, "volume": 119087.0}, {"date": "2020-02-17", "close": 0.0841371, "volume": 109566.0}, {"date": "2020-02-18", "close": 0.09047, "volume": 112196.0}, {"date": "2020-02-19", "close": 0.099517, "volume": 594926.0}, {"date": "2020-02-21", "close": 0.1040405, "volume": 214765.0}, {"date": "2020-02-24", "close": 0.108564, "volume": 84782.0}, {"date": "2020-02-25", "close": 0.1040405, "volume": 201536.0}, {"date": "2020-02-26", "close": 0.0859465, "volume": 223278.0}, {"date": "2020-02-27", "close": 0.0850418, "volume": 59241.0}, {"date": "2020-02-28", "close": 0.0823277, "volume": 226990.0}, {"date": "2020-03-06", "close": 0.108564, "volume": 392894.0}, {"date": "2020-03-09", "close": 0.09047, "volume": 37594.0}, {"date": "2020-03-10", "close": 0.081423, "volume": 1541213.0}, {"date": "2020-03-11", "close": 0.108564, "volume": 350185.0}, {"date": "2020-03-12", "close": 0.081423, "volume": 311526.0}, {"date": "2020-03-13", "close": 0.0859465, "volume": 9107.0}, {"date": "2020-03-16", "close": 0.0859465, "volume": 241577.0}, {"date": "2020-03-17", "close": 0.072376, "volume": 141575.0}, {"date": "2020-03-18", "close": 0.0750901, "volume": 28340.0}, {"date": "2020-03-19", "close": 0.072376, "volume": 69084.0}, {"date": "2020-03-20", "close": 0.0732807, "volume": 53808.0}, {"date": "2020-03-23", "close": 0.0687572, "volume": 27633.0}, {"date": "2020-03-24", "close": 0.0642337, "volume": 146487.0}, {"date": "2020-03-25", "close": 0.0651384, "volume": 1384.0}, {"date": "2020-03-26", "close": 0.072376, "volume": 345980.0}, {"date": "2020-03-31", "close": 0.0778042, "volume": 11053.0}, {"date": "2020-04-01", "close": 0.0732807, "volume": 28103.0}, {"date": "2020-04-02", "close": 0.0796136, "volume": 44214.0}, {"date": "2020-04-03", "close": 0.0823277, "volume": 23765.0}, {"date": "2020-04-06", "close": 0.0877559, "volume": 31513.0}, {"date": "2020-04-07", "close": 0.0868512, "volume": 22107.0}, {"date": "2020-04-09", "close": 0.0895653, "volume": 6.0}, {"date": "2020-04-14", "close": 0.09047, "volume": 6964.0}, {"date": "2020-04-15", "close": 0.09047, "volume": 410753.0}, {"date": "2020-04-16", "close": 0.0832324, "volume": 240332.0}, {"date": "2020-04-17", "close": 0.0850418, "volume": 151407.0}, {"date": "2020-04-20", "close": 0.0886606, "volume": 11606.0}, {"date": "2020-04-21", "close": 0.0895653, "volume": 240080.0}, {"date": "2020-04-22", "close": 0.099517, "volume": 70189.0}, {"date": "2020-04-23", "close": 0.1130875, "volume": 255112.0}, {"date": "2020-04-24", "close": 0.1130875, "volume": 69084.0}, {"date": "2020-04-27", "close": 0.1040405, "volume": 33160.0}, {"date": "2020-04-28", "close": 0.099517, "volume": 110534.0}, {"date": "2020-04-30", "close": 0.1040405, "volume": 88980.0}, {"date": "2020-05-01", "close": 0.0949935, "volume": 165802.0}, {"date": "2020-05-04", "close": 0.099517, "volume": 119537.0}, {"date": "2020-05-05", "close": 0.099517, "volume": 37029.0}, {"date": "2020-05-06", "close": 0.099517, "volume": 20449.0}, {"date": "2020-05-08", "close": 0.099517, "volume": 99655.0}, {"date": "2020-05-11", "close": 0.099517, "volume": 40295.0}, {"date": "2020-05-12", "close": 0.0949935, "volume": 94859.0}, {"date": "2020-05-15", "close": 0.099517, "volume": 44214.0}, {"date": "2020-05-19", "close": 0.1040405, "volume": 57075.0}, {"date": "2020-05-20", "close": 0.108564, "volume": 104123.0}, {"date": "2020-05-21", "close": 0.108564, "volume": 9546.0}, {"date": "2020-05-22", "close": 0.1130875, "volume": 11.0}, {"date": "2020-05-25", "close": 0.108564, "volume": 120087.0}, {"date": "2020-05-26", "close": 0.126658, "volume": 523135.0}, {"date": "2020-05-27", "close": 0.1221345, "volume": 340585.0}, {"date": "2020-05-28", "close": 0.1311815, "volume": 73443.0}, {"date": "2020-05-29", "close": 0.126658, "volume": 204605.0}, {"date": "2020-06-01", "close": 0.1221345, "volume": 75046.0}, {"date": "2020-06-03", "close": 0.126658, "volume": 39476.0}, {"date": "2020-06-04", "close": 0.1311815, "volume": 126997.0}, {"date": "2020-06-05", "close": 0.126658, "volume": 43095.0}, {"date": "2020-06-09", "close": 0.1221345, "volume": 29844.0}, {"date": "2020-06-10", "close": 0.1221345, "volume": 47570.0}, {"date": "2020-06-11", "close": 0.1130875, "volume": 395742.0}, {"date": "2020-06-12", "close": 0.117611, "volume": 121370.0}, {"date": "2020-06-15", "close": 0.108564, "volume": 27612.0}, {"date": "2020-06-16", "close": 0.0949935, "volume": 63212.0}, {"date": "2020-06-17", "close": 0.135705, "volume": 1375092.0}, {"date": "2020-06-18", "close": 0.126658, "volume": 322025.0}, {"date": "2020-06-19", "close": 0.1402285, "volume": 140369.0}, {"date": "2020-06-22", "close": 0.135705, "volume": 222344.0}, {"date": "2020-06-23", "close": 0.135705, "volume": 131617.0}, {"date": "2020-06-24", "close": 0.1311815, "volume": 150699.0}, {"date": "2020-06-25", "close": 0.1311815, "volume": 234897.0}, {"date": "2020-06-26", "close": 0.1311815, "volume": 36834.0}, {"date": "2020-06-29", "close": 0.135705, "volume": 94972.0}, {"date": "2020-06-30", "close": 0.135705, "volume": 533.0}, {"date": "2020-07-01", "close": 0.1311815, "volume": 194220.0}, {"date": "2020-07-02", "close": 0.144752, "volume": 398571.0}, {"date": "2020-07-03", "close": 0.1402285, "volume": 148606.0}, {"date": "2020-07-06", "close": 0.1402285, "volume": 173144.0}, {"date": "2020-07-07", "close": 0.1402285, "volume": 22107.0}, {"date": "2020-07-08", "close": 0.144752, "volume": 44214.0}, {"date": "2020-07-09", "close": 0.144752, "volume": 389577.0}, {"date": "2020-07-10", "close": 0.144752, "volume": 93193.0}, {"date": "2020-07-13", "close": 0.144752, "volume": 132157.0}, {"date": "2020-07-14", "close": 0.135705, "volume": 176324.0}, {"date": "2020-07-15", "close": 0.144752, "volume": 316597.0}, {"date": "2020-07-16", "close": 0.1311815, "volume": 252479.0}, {"date": "2020-07-17", "close": 0.1311815, "volume": 180437.0}, {"date": "2020-07-20", "close": 0.144752, "volume": 39301.0}, {"date": "2020-07-21", "close": 0.144752, "volume": 28186.0}, {"date": "2020-07-22", "close": 0.1402285, "volume": 194936.0}, {"date": "2020-07-23", "close": 0.144752, "volume": 40306.0}, {"date": "2020-07-24", "close": 0.1402285, "volume": 80856.0}, {"date": "2020-07-27", "close": 0.144752, "volume": 21371.0}, {"date": "2020-07-28", "close": 0.144752, "volume": 223612.0}, {"date": "2020-07-29", "close": 0.135705, "volume": 409749.0}, {"date": "2020-07-30", "close": 0.135705, "volume": 55267.0}, {"date": "2020-07-31", "close": 0.126658, "volume": 221778.0}, {"date": "2020-08-03", "close": 0.1311815, "volume": 15106.0}, {"date": "2020-08-04", "close": 0.1311815, "volume": 66320.0}, {"date": "2020-08-05", "close": 0.1221345, "volume": 69360.0}, {"date": "2020-08-06", "close": 0.126658, "volume": 44987.0}, {"date": "2020-08-07", "close": 0.1311815, "volume": 200541.0}, {"date": "2020-08-10", "close": 0.144752, "volume": 199982.0}, {"date": "2020-08-11", "close": 0.135705, "volume": 35405.0}, {"date": "2020-08-13", "close": 0.144752, "volume": 36991.0}, {"date": "2020-08-14", "close": 0.1402285, "volume": 60066.0}, {"date": "2020-08-17", "close": 0.135705, "volume": 139585.0}, {"date": "2020-08-18", "close": 0.1311815, "volume": 178975.0}, {"date": "2020-08-19", "close": 0.1311815, "volume": 274133.0}, {"date": "2020-08-20", "close": 0.144752, "volume": 283882.0}, {"date": "2020-08-21", "close": 0.144752, "volume": 25561.0}, {"date": "2020-08-24", "close": 0.144752, "volume": 307146.0}, {"date": "2020-08-25", "close": 0.144752, "volume": 5494.0}, {"date": "2020-08-26", "close": 0.144752, "volume": 37029.0}, {"date": "2020-08-27", "close": 0.144752, "volume": 33160.0}, {"date": "2020-08-28", "close": 0.126658, "volume": 234440.0}, {"date": "2020-08-31", "close": 0.1221345, "volume": 107973.0}, {"date": "2020-09-01", "close": 0.1402285, "volume": 46709.0}, {"date": "2020-09-02", "close": 0.135705, "volume": 134851.0}, {"date": "2020-09-03", "close": 0.135705, "volume": 57320.0}, {"date": "2020-09-04", "close": 0.1402285, "volume": 145350.0}, {"date": "2020-09-07", "close": 0.1221345, "volume": 496523.0}, {"date": "2020-09-08", "close": 0.126658, "volume": 82539.0}, {"date": "2020-09-10", "close": 0.126658, "volume": 236361.0}, {"date": "2020-09-14", "close": 0.1221345, "volume": 7737.0}, {"date": "2020-09-15", "close": 0.1221345, "volume": 275245.0}, {"date": "2020-09-16", "close": 0.117611, "volume": 174296.0}, {"date": "2020-09-17", "close": 0.1311815, "volume": 2763.0}, {"date": "2020-09-18", "close": 0.135705, "volume": 122066.0}, {"date": "2020-09-21", "close": 0.135705, "volume": 65848.0}, {"date": "2020-09-22", "close": 0.1311815, "volume": 38957.0}, {"date": "2020-09-24", "close": 0.171893, "volume": 2622446.0}, {"date": "2020-09-25", "close": 0.1673695, "volume": 1235058.0}, {"date": "2020-09-28", "close": 0.1764165, "volume": 321892.0}, {"date": "2020-09-29", "close": 0.1764165, "volume": 194153.0}, {"date": "2020-09-30", "close": 0.171893, "volume": 238252.0}, {"date": "2020-10-01", "close": 0.1673695, "volume": 222739.0}, {"date": "2020-10-02", "close": 0.18094, "volume": 737952.0}, {"date": "2020-10-05", "close": 0.2035575, "volume": 613450.0}, {"date": "2020-10-06", "close": 0.1945105, "volume": 1074724.0}, {"date": "2020-10-07", "close": 0.2578395, "volume": 1678581.0}, {"date": "2020-10-08", "close": 0.2397455, "volume": 2144408.0}, {"date": "2020-10-09", "close": 0.244269, "volume": 690816.0}, {"date": "2020-10-12", "close": 0.2668865, "volume": 474995.0}, {"date": "2020-10-13", "close": 0.2668865, "volume": 175952.0}, {"date": "2020-10-14", "close": 0.27141, "volume": 252220.0}, {"date": "2020-10-15", "close": 0.289504, "volume": 980713.0}, {"date": "2020-10-16", "close": 0.2397455, "volume": 1212999.0}, {"date": "2020-10-19", "close": 0.2035575, "volume": 801670.0}, {"date": "2020-10-20", "close": 0.1854635, "volume": 1134782.0}, {"date": "2020-10-23", "close": 0.217128, "volume": 722611.0}, {"date": "2020-10-26", "close": 0.2126045, "volume": 156169.0}, {"date": "2020-10-27", "close": 0.2126045, "volume": 212085.0}, {"date": "2020-10-28", "close": 0.199034, "volume": 679430.0}, {"date": "2020-10-29", "close": 0.18094, "volume": 665747.0}, {"date": "2020-10-30", "close": 0.1764165, "volume": 1450529.0}, {"date": "2020-11-02", "close": 0.162846, "volume": 767011.0}, {"date": "2020-11-03", "close": 0.171893, "volume": 289881.0}, {"date": "2020-11-04", "close": 0.171893, "volume": 181052.0}, {"date": "2020-11-05", "close": 0.1764165, "volume": 138167.0}, {"date": "2020-11-06", "close": 0.1854635, "volume": 255999.0}, {"date": "2020-11-09", "close": 0.199034, "volume": 213464.0}, {"date": "2020-11-10", "close": 0.1764165, "volume": 244776.0}, {"date": "2020-11-11", "close": 0.18094, "volume": 62234.0}, {"date": "2020-11-12", "close": 0.18094, "volume": 229420.0}, {"date": "2020-11-13", "close": 0.18094, "volume": 55267.0}, {"date": "2020-11-17", "close": 0.1673695, "volume": 331707.0}, {"date": "2020-11-18", "close": 0.162846, "volume": 585245.0}, {"date": "2020-11-19", "close": 0.153799, "volume": 459434.0}, {"date": "2020-11-20", "close": 0.1583225, "volume": 156996.0}, {"date": "2020-11-23", "close": 0.153799, "volume": 480882.0}, {"date": "2020-11-24", "close": 0.144752, "volume": 329519.0}, {"date": "2020-11-25", "close": 0.1583225, "volume": 1174810.0}, {"date": "2020-11-26", "close": 0.162846, "volume": 239472.0}, {"date": "2020-11-27", "close": 0.153799, "volume": 349238.0}, {"date": "2020-11-30", "close": 0.153799, "volume": 30914.0}, {"date": "2020-12-01", "close": 0.1492755, "volume": 170536.0}, {"date": "2020-12-02", "close": 0.153799, "volume": 126540.0}, {"date": "2020-12-03", "close": 0.153799, "volume": 117039.0}, {"date": "2020-12-04", "close": 0.1492755, "volume": 69889.0}, {"date": "2020-12-07", "close": 0.153799, "volume": 377742.0}, {"date": "2020-12-08", "close": 0.1583225, "volume": 60210.0}, {"date": "2020-12-09", "close": 0.153799, "volume": 331601.0}, {"date": "2020-12-10", "close": 0.162846, "volume": 196384.0}, {"date": "2020-12-11", "close": 0.153799, "volume": 265503.0}, {"date": "2020-12-14", "close": 0.1583225, "volume": 86085.0}, {"date": "2020-12-15", "close": 0.153799, "volume": 42384.0}, {"date": "2020-12-16", "close": 0.153799, "volume": 83002.0}, {"date": "2020-12-17", "close": 0.1492755, "volume": 74918.0}, {"date": "2020-12-18", "close": 0.162846, "volume": 333392.0}, {"date": "2020-12-21", "close": 0.1673695, "volume": 310987.0}, {"date": "2020-12-22", "close": 0.1673695, "volume": 51975.0}, {"date": "2020-12-23", "close": 0.1673695, "volume": 13608.0}, {"date": "2020-12-24", "close": 0.1583225, "volume": 33494.0}, {"date": "2020-12-29", "close": 0.162846, "volume": 12787.0}, {"date": "2020-12-30", "close": 0.1673695, "volume": 5527.0}, {"date": "2020-12-31", "close": 0.162846, "volume": 43563.0}, {"date": "2021-01-04", "close": 0.1583225, "volume": 28710.0}, {"date": "2021-01-05", "close": 0.153799, "volume": 225592.0}, {"date": "2021-01-06", "close": 0.153799, "volume": 160297.0}, {"date": "2021-01-07", "close": 0.1583225, "volume": 5527.0}, {"date": "2021-01-08", "close": 0.162846, "volume": 56128.0}, {"date": "2021-01-11", "close": 0.1492755, "volume": 468625.0}, {"date": "2021-01-12", "close": 0.1583225, "volume": 4124.0}, {"date": "2021-01-13", "close": 0.1492755, "volume": 155008.0}, {"date": "2021-01-14", "close": 0.144752, "volume": 594084.0}, {"date": "2021-01-15", "close": 0.144752, "volume": 185926.0}, {"date": "2021-01-18", "close": 0.1492755, "volume": 131980.0}, {"date": "2021-01-19", "close": 0.153799, "volume": 147274.0}, {"date": "2021-01-20", "close": 0.1492755, "volume": 165801.0}, {"date": "2021-01-21", "close": 0.144752, "volume": 114258.0}, {"date": "2021-01-22", "close": 0.144752, "volume": 75068.0}, {"date": "2021-01-25", "close": 0.144752, "volume": 324442.0}, {"date": "2021-01-27", "close": 0.144752, "volume": 19514.0}, {"date": "2021-01-28", "close": 0.1492755, "volume": 144963.0}, {"date": "2021-01-29", "close": 0.1402285, "volume": 48317.0}, {"date": "2021-02-01", "close": 0.135705, "volume": 406734.0}, {"date": "2021-02-02", "close": 0.1311815, "volume": 104537.0}, {"date": "2021-02-03", "close": 0.126658, "volume": 275039.0}, {"date": "2021-02-04", "close": 0.126658, "volume": 345569.0}, {"date": "2021-02-05", "close": 0.1221345, "volume": 93001.0}, {"date": "2021-02-08", "close": 0.1221345, "volume": 163087.0}, {"date": "2021-02-09", "close": 0.126658, "volume": 282063.0}, {"date": "2021-02-10", "close": 0.117611, "volume": 225595.0}, {"date": "2021-02-11", "close": 0.117611, "volume": 497999.0}, {"date": "2021-02-12", "close": 0.1221345, "volume": 534940.0}, {"date": "2021-02-15", "close": 0.126658, "volume": 96963.0}, {"date": "2021-02-16", "close": 0.1130875, "volume": 308868.0}, {"date": "2021-02-17", "close": 0.117611, "volume": 322877.0}, {"date": "2021-02-18", "close": 0.1130875, "volume": 260524.0}, {"date": "2021-02-19", "close": 0.1311815, "volume": 324246.0}, {"date": "2021-02-22", "close": 0.1402285, "volume": 536589.0}, {"date": "2021-02-23", "close": 0.1402285, "volume": 194586.0}, {"date": "2021-02-24", "close": 0.135705, "volume": 30576.0}, {"date": "2021-02-25", "close": 0.144752, "volume": 629131.0}, {"date": "2021-02-26", "close": 0.153799, "volume": 913823.0}, {"date": "2021-03-01", "close": 0.171893, "volume": 1292092.0}, {"date": "2021-03-02", "close": 0.1583225, "volume": 406562.0}, {"date": "2021-03-03", "close": 0.1583225, "volume": 144364.0}, {"date": "2021-03-04", "close": 0.1492755, "volume": 307069.0}, {"date": "2021-03-05", "close": 0.1492755, "volume": 297740.0}, {"date": "2021-03-08", "close": 0.1402285, "volume": 201612.0}, {"date": "2021-03-09", "close": 0.1402285, "volume": 113147.0}, {"date": "2021-03-10", "close": 0.135705, "volume": 103256.0}, {"date": "2021-03-11", "close": 0.1402285, "volume": 68245.0}, {"date": "2021-03-12", "close": 0.1402285, "volume": 155852.0}, {"date": "2021-03-15", "close": 0.1402285, "volume": 150000.0}, {"date": "2021-03-16", "close": 0.1402285, "volume": 243417.0}, {"date": "2021-03-17", "close": 0.1402285, "volume": 70595.0}, {"date": "2021-03-18", "close": 0.135705, "volume": 130027.0}, {"date": "2021-03-19", "close": 0.1402285, "volume": 28185.0}, {"date": "2021-03-22", "close": 0.1402285, "volume": 373238.0}, {"date": "2021-03-23", "close": 0.144752, "volume": 593854.0}, {"date": "2021-03-24", "close": 0.144752, "volume": 26675.0}, {"date": "2021-03-25", "close": 0.144752, "volume": 25423.0}, {"date": "2021-03-29", "close": 0.153799, "volume": 259916.0}, {"date": "2021-03-30", "close": 0.144752, "volume": 95963.0}, {"date": "2021-03-31", "close": 0.144752, "volume": 115551.0}, {"date": "2021-04-01", "close": 0.1492755, "volume": 200343.0}, {"date": "2021-04-06", "close": 0.1492755, "volume": 222179.0}, {"date": "2021-04-07", "close": 0.153799, "volume": 187909.0}, {"date": "2021-04-08", "close": 0.153799, "volume": 39792.0}, {"date": "2021-04-09", "close": 0.144752, "volume": 25452.0}, {"date": "2021-04-12", "close": 0.144752, "volume": 5527.0}, {"date": "2021-04-13", "close": 0.144752, "volume": 32552.0}, {"date": "2021-04-14", "close": 0.144752, "volume": 55267.0}, {"date": "2021-04-15", "close": 0.144752, "volume": 45611.0}, {"date": "2021-04-19", "close": 0.144752, "volume": 29970.0}, {"date": "2021-04-21", "close": 0.144752, "volume": 487678.0}, {"date": "2021-04-22", "close": 0.144752, "volume": 48828.0}, {"date": "2021-04-23", "close": 0.144752, "volume": 22107.0}, {"date": "2021-04-26", "close": 0.144752, "volume": 89726.0}, {"date": "2021-04-27", "close": 0.144752, "volume": 18791.0}, {"date": "2021-04-28", "close": 0.153799, "volume": 361371.0}, {"date": "2021-04-29", "close": 0.1510849, "volume": 94624.0}, {"date": "2021-04-30", "close": 0.1492755, "volume": 134851.0}, {"date": "2021-05-04", "close": 0.144752, "volume": 115176.0}, {"date": "2021-05-05", "close": 0.135705, "volume": 262264.0}, {"date": "2021-05-06", "close": 0.135705, "volume": 92017.0}, {"date": "2021-05-07", "close": 0.1311815, "volume": 49740.0}, {"date": "2021-05-10", "close": 0.1311815, "volume": 200776.0}, {"date": "2021-05-11", "close": 0.135705, "volume": 7705.0}, {"date": "2021-05-12", "close": 0.1311815, "volume": 85890.0}, {"date": "2021-05-13", "close": 0.1311815, "volume": 112970.0}, {"date": "2021-05-14", "close": 0.126658, "volume": 88108.0}, {"date": "2021-05-17", "close": 0.1221345, "volume": 40898.0}, {"date": "2021-05-21", "close": 0.162846, "volume": 4082900.0}, {"date": "2021-05-24", "close": 0.1854635, "volume": 3971811.0}, {"date": "2021-05-25", "close": 0.1764165, "volume": 3412630.0}, {"date": "2021-05-26", "close": 0.1673695, "volume": 430612.0}, {"date": "2021-05-27", "close": 0.1764165, "volume": 520489.0}, {"date": "2021-05-28", "close": 0.1673695, "volume": 1178241.0}, {"date": "2021-05-31", "close": 0.162846, "volume": 162787.0}, {"date": "2021-06-01", "close": 0.162846, "volume": 84104.0}, {"date": "2021-06-02", "close": 0.162846, "volume": 122340.0}, {"date": "2021-06-03", "close": 0.1583225, "volume": 448894.0}, {"date": "2021-06-04", "close": 0.153799, "volume": 4311.0}, {"date": "2021-06-07", "close": 0.153799, "volume": 279656.0}, {"date": "2021-06-08", "close": 0.162846, "volume": 637426.0}, {"date": "2021-06-09", "close": 0.171893, "volume": 57932.0}, {"date": "2021-06-10", "close": 0.162846, "volume": 150399.0}, {"date": "2021-06-11", "close": 0.162846, "volume": 36066.0}, {"date": "2021-06-15", "close": 0.162846, "volume": 32884.0}, {"date": "2021-06-16", "close": 0.1583225, "volume": 85950.0}, {"date": "2021-06-17", "close": 0.153799, "volume": 55225.0}, {"date": "2021-06-18", "close": 0.144752, "volume": 263495.0}, {"date": "2021-06-21", "close": 0.144752, "volume": 82758.0}, {"date": "2021-06-22", "close": 0.153799, "volume": 112192.0}, {"date": "2021-06-23", "close": 0.1583225, "volume": 125773.0}, {"date": "2021-06-24", "close": 0.153799, "volume": 138506.0}, {"date": "2021-06-25", "close": 0.144752, "volume": 275395.0}, {"date": "2021-06-28", "close": 0.135705, "volume": 1907341.0}, {"date": "2021-06-29", "close": 0.135705, "volume": 394782.0}, {"date": "2021-06-30", "close": 0.1402285, "volume": 392517.0}, {"date": "2021-07-01", "close": 0.135705, "volume": 231947.0}, {"date": "2021-07-02", "close": 0.1402285, "volume": 115830.0}, {"date": "2021-07-05", "close": 0.1402285, "volume": 70712.0}, {"date": "2021-07-06", "close": 0.153799, "volume": 439856.0}, {"date": "2021-07-08", "close": 0.135705, "volume": 255362.0}, {"date": "2021-07-12", "close": 0.1402285, "volume": 232079.0}, {"date": "2021-07-13", "close": 0.153799, "volume": 50399.0}, {"date": "2021-07-14", "close": 0.144752, "volume": 83891.0}, {"date": "2021-07-15", "close": 0.144752, "volume": 27633.0}, {"date": "2021-07-16", "close": 0.144752, "volume": 3316.0}, {"date": "2021-07-19", "close": 0.1402285, "volume": 33305.0}, {"date": "2021-07-21", "close": 0.1402285, "volume": 64078.0}, {"date": "2021-07-22", "close": 0.1402285, "volume": 5527.0}, {"date": "2021-07-23", "close": 0.144752, "volume": 51239.0}, {"date": "2021-07-26", "close": 0.153799, "volume": 18362.0}, {"date": "2021-07-27", "close": 0.153799, "volume": 71847.0}, {"date": "2021-07-28", "close": 0.1402285, "volume": 55267.0}, {"date": "2021-07-30", "close": 0.153799, "volume": 139943.0}, {"date": "2021-08-02", "close": 0.153799, "volume": 64110.0}, {"date": "2021-08-03", "close": 0.153799, "volume": 66320.0}, {"date": "2021-08-04", "close": 0.153799, "volume": 8843.0}, {"date": "2021-08-09", "close": 0.144752, "volume": 533827.0}, {"date": "2021-08-10", "close": 0.144752, "volume": 24222.0}, {"date": "2021-08-11", "close": 0.1402285, "volume": 97638.0}, {"date": "2021-08-12", "close": 0.1402285, "volume": 107468.0}, {"date": "2021-08-13", "close": 0.1402285, "volume": 66320.0}, {"date": "2021-08-16", "close": 0.144752, "volume": 43661.0}, {"date": "2021-08-17", "close": 0.144752, "volume": 62175.0}, {"date": "2021-08-18", "close": 0.135705, "volume": 99009.0}, {"date": "2021-08-19", "close": 0.135705, "volume": 5666.0}, {"date": "2021-08-20", "close": 0.1402285, "volume": 26038.0}, {"date": "2021-08-23", "close": 0.1402285, "volume": 25926.0}, {"date": "2021-08-24", "close": 0.144752, "volume": 32276.0}, {"date": "2021-08-25", "close": 0.153799, "volume": 121887.0}, {"date": "2021-08-26", "close": 0.1673695, "volume": 961647.0}, {"date": "2021-08-27", "close": 0.1673695, "volume": 350912.0}, {"date": "2021-08-30", "close": 0.171893, "volume": 142124.0}, {"date": "2021-08-31", "close": 0.1764165, "volume": 275671.0}, {"date": "2021-09-01", "close": 0.171893, "volume": 221068.0}, {"date": "2021-09-02", "close": 0.1673695, "volume": 161047.0}, {"date": "2021-09-03", "close": 0.171893, "volume": 238433.0}, {"date": "2021-09-06", "close": 0.226175, "volume": 5918647.0}, {"date": "2021-09-07", "close": 0.2397455, "volume": 1400753.0}, {"date": "2021-09-08", "close": 0.226175, "volume": 620717.0}, {"date": "2021-09-09", "close": 0.217128, "volume": 313956.0}, {"date": "2021-09-10", "close": 0.217128, "volume": 951074.0}, {"date": "2021-09-13", "close": 0.2216515, "volume": 519983.0}, {"date": "2021-09-14", "close": 0.2668865, "volume": 1710325.0}, {"date": "2021-09-15", "close": 0.2397455, "volume": 434891.0}, {"date": "2021-09-16", "close": 0.217128, "volume": 359843.0}, {"date": "2021-09-17", "close": 0.2216515, "volume": 402666.0}, {"date": "2021-09-20", "close": 0.2035575, "volume": 461193.0}, {"date": "2021-09-21", "close": 0.199034, "volume": 343243.0}, {"date": "2021-09-22", "close": 0.199034, "volume": 177412.0}, {"date": "2021-09-23", "close": 0.217128, "volume": 14902.0}, {"date": "2021-09-24", "close": 0.217128, "volume": 2087.0}, {"date": "2021-09-27", "close": 0.2035575, "volume": 106344.0}, {"date": "2021-09-28", "close": 0.199034, "volume": 171735.0}, {"date": "2021-09-29", "close": 0.199034, "volume": 15862.0}, {"date": "2021-09-30", "close": 0.199034, "volume": 44957.0}, {"date": "2021-10-01", "close": 0.208081, "volume": 24498.0}, {"date": "2021-10-04", "close": 0.208081, "volume": 90228.0}, {"date": "2021-10-05", "close": 0.2035575, "volume": 79658.0}, {"date": "2021-10-06", "close": 0.1854635, "volume": 775499.0}, {"date": "2021-10-07", "close": 0.1854635, "volume": 698647.0}, {"date": "2021-10-08", "close": 0.189987, "volume": 230707.0}, {"date": "2021-10-11", "close": 0.1945105, "volume": 452027.0}, {"date": "2021-10-12", "close": 0.1854635, "volume": 1012178.0}, {"date": "2021-10-13", "close": 0.1854635, "volume": 138167.0}, {"date": "2021-10-14", "close": 0.199034, "volume": 123902.0}, {"date": "2021-10-15", "close": 0.199034, "volume": 526156.0}, {"date": "2021-10-18", "close": 0.2035575, "volume": 1151384.0}, {"date": "2021-10-19", "close": 0.208081, "volume": 81375.0}, {"date": "2021-10-20", "close": 0.2035575, "volume": 6361.0}, {"date": "2021-10-21", "close": 0.2035575, "volume": 53906.0}, {"date": "2021-10-22", "close": 0.199034, "volume": 47261.0}, {"date": "2021-10-25", "close": 0.199034, "volume": 41671.0}, {"date": "2021-10-26", "close": 0.199034, "volume": 20619.0}, {"date": "2021-10-27", "close": 0.21, "volume": 86420.0}, {"date": "2021-10-28", "close": 0.185, "volume": 286551.0}, {"date": "2021-10-29", "close": 0.2, "volume": 174333.0}, {"date": "2021-11-01", "close": 0.2, "volume": 4589.0}, {"date": "2021-11-02", "close": 0.2, "volume": 105411.0}, {"date": "2021-11-03", "close": 0.2, "volume": 679766.0}, {"date": "2021-11-04", "close": 0.195, "volume": 232242.0}, {"date": "2021-11-05", "close": 0.185, "volume": 155428.0}, {"date": "2021-11-08", "close": 0.175, "volume": 249362.0}, {"date": "2021-11-09", "close": 0.175, "volume": 95442.0}, {"date": "2021-11-10", "close": 0.18, "volume": 256507.0}, {"date": "2021-11-11", "close": 0.18, "volume": 7000.0}, {"date": "2021-11-12", "close": 0.18, "volume": 56100.0}, {"date": "2021-11-15", "close": 0.185, "volume": 218750.0}, {"date": "2021-11-16", "close": 0.155, "volume": 1150776.0}, {"date": "2021-11-17", "close": 0.16, "volume": 319504.0}, {"date": "2021-11-18", "close": 0.155, "volume": 79908.0}, {"date": "2021-11-19", "close": 0.145, "volume": 637698.0}, {"date": "2021-11-22", "close": 0.16, "volume": 107334.0}, {"date": "2021-11-23", "close": 0.15, "volume": 126523.0}, {"date": "2021-11-24", "close": 0.155, "volume": 52228.0}, {"date": "2021-11-25", "close": 0.155, "volume": 221123.0}, {"date": "2021-11-26", "close": 0.145, "volume": 273485.0}, {"date": "2021-11-29", "close": 0.14, "volume": 213095.0}, {"date": "2021-11-30", "close": 0.135, "volume": 133381.0}, {"date": "2021-12-01", "close": 0.15, "volume": 74000.0}, {"date": "2021-12-02", "close": 0.14, "volume": 99900.0}, {"date": "2021-12-03", "close": 0.15, "volume": 84400.0}, {"date": "2021-12-06", "close": 0.15, "volume": 51600.0}, {"date": "2021-12-07", "close": 0.15, "volume": 6666.0}, {"date": "2021-12-08", "close": 0.14, "volume": 329405.0}, {"date": "2021-12-09", "close": 0.13, "volume": 446220.0}, {"date": "2021-12-10", "close": 0.13, "volume": 67142.0}, {"date": "2021-12-13", "close": 0.14, "volume": 23427.0}, {"date": "2021-12-14", "close": 0.13, "volume": 13960.0}, {"date": "2021-12-16", "close": 0.16, "volume": 1357451.0}, {"date": "2021-12-17", "close": 0.165, "volume": 321201.0}, {"date": "2021-12-20", "close": 0.165, "volume": 224880.0}, {"date": "2021-12-21", "close": 0.16, "volume": 68069.0}, {"date": "2021-12-23", "close": 0.165, "volume": 258833.0}, {"date": "2021-12-29", "close": 0.1625, "volume": 3200.0}, {"date": "2021-12-30", "close": 0.15, "volume": 163219.0}, {"date": "2022-01-04", "close": 0.155, "volume": 196201.0}, {"date": "2022-01-05", "close": 0.155, "volume": 6000.0}, {"date": "2022-01-06", "close": 0.16, "volume": 6000.0}, {"date": "2022-01-07", "close": 0.16, "volume": 51147.0}, {"date": "2022-01-10", "close": 0.155, "volume": 78255.0}, {"date": "2022-01-11", "close": 0.16, "volume": 22888.0}, {"date": "2022-01-13", "close": 0.155, "volume": 10000.0}, {"date": "2022-01-14", "close": 0.155, "volume": 71877.0}, {"date": "2022-01-17", "close": 0.15, "volume": 156048.0}, {"date": "2022-01-18", "close": 0.15, "volume": 39000.0}, {"date": "2022-01-19", "close": 0.15, "volume": 760.0}, {"date": "2022-01-20", "close": 0.15, "volume": 139457.0}, {"date": "2022-01-21", "close": 0.155, "volume": 69634.0}, {"date": "2022-01-24", "close": 0.15, "volume": 135000.0}, {"date": "2022-01-25", "close": 0.145, "volume": 80728.0}, {"date": "2022-01-27", "close": 0.145, "volume": 123330.0}, {"date": "2022-01-28", "close": 0.14, "volume": 55010.0}, {"date": "2022-02-02", "close": 0.14, "volume": 104621.0}, {"date": "2022-02-03", "close": 0.14, "volume": 187203.0}, {"date": "2022-02-04", "close": 0.14, "volume": 64286.0}, {"date": "2022-02-07", "close": 0.14, "volume": 235294.0}, {"date": "2022-02-08", "close": 0.14, "volume": 155221.0}, {"date": "2022-02-09", "close": 0.14, "volume": 45862.0}, {"date": "2022-02-10", "close": 0.145, "volume": 193860.0}, {"date": "2022-02-14", "close": 0.145, "volume": 446738.0}, {"date": "2022-02-15", "close": 0.14, "volume": 157890.0}, {"date": "2022-02-16", "close": 0.145, "volume": 39667.0}, {"date": "2022-02-17", "close": 0.145, "volume": 178871.0}, {"date": "2022-02-21", "close": 0.145, "volume": 8428.0}, {"date": "2022-02-22", "close": 0.14, "volume": 342296.0}, {"date": "2022-02-23", "close": 0.145, "volume": 122209.0}, {"date": "2022-02-24", "close": 0.145, "volume": 50000.0}, {"date": "2022-02-25", "close": 0.14, "volume": 117293.0}, {"date": "2022-02-28", "close": 0.135, "volume": 50000.0}, {"date": "2022-03-01", "close": 0.13, "volume": 429163.0}, {"date": "2022-03-02", "close": 0.145, "volume": 158688.0}, {"date": "2022-03-03", "close": 0.15, "volume": 70000.0}, {"date": "2022-03-04", "close": 0.15, "volume": 14482.0}, {"date": "2022-03-07", "close": 0.15, "volume": 87415.0}, {"date": "2022-03-08", "close": 0.145, "volume": 67332.0}, {"date": "2022-03-10", "close": 0.145, "volume": 9376.0}, {"date": "2022-03-11", "close": 0.155, "volume": 423777.0}, {"date": "2022-03-14", "close": 0.15, "volume": 137006.0}, {"date": "2022-03-15", "close": 0.155, "volume": 195345.0}, {"date": "2022-03-17", "close": 0.15, "volume": 100000.0}, {"date": "2022-03-21", "close": 0.155, "volume": 3400.0}, {"date": "2022-03-22", "close": 0.155, "volume": 600.0}, {"date": "2022-03-23", "close": 0.155, "volume": 154108.0}, {"date": "2022-03-24", "close": 0.15, "volume": 7000.0}, {"date": "2022-03-25", "close": 0.15, "volume": 27000.0}, {"date": "2022-03-28", "close": 0.15, "volume": 226873.0}, {"date": "2022-03-29", "close": 0.15, "volume": 154355.0}, {"date": "2022-03-30", "close": 0.15, "volume": 59796.0}, {"date": "2022-03-31", "close": 0.15, "volume": 39486.0}, {"date": "2022-04-01", "close": 0.15, "volume": 56800.0}, {"date": "2022-04-04", "close": 0.145, "volume": 94360.0}, {"date": "2022-04-05", "close": 0.145, "volume": 44492.0}, {"date": "2022-04-06", "close": 0.155, "volume": 535140.0}, {"date": "2022-04-07", "close": 0.155, "volume": 533946.0}, {"date": "2022-04-08", "close": 0.155, "volume": 70222.0}, {"date": "2022-04-11", "close": 0.16, "volume": 109450.0}, {"date": "2022-04-12", "close": 0.16, "volume": 29944.0}, {"date": "2022-04-14", "close": 0.155, "volume": 60076.0}, {"date": "2022-04-19", "close": 0.16, "volume": 235217.0}, {"date": "2022-04-20", "close": 0.16, "volume": 2699.0}, {"date": "2022-04-21", "close": 0.16, "volume": 2491.0}, {"date": "2022-04-22", "close": 0.16, "volume": 12543.0}, {"date": "2022-04-26", "close": 0.16, "volume": 25240.0}, {"date": "2022-04-29", "close": 0.15, "volume": 123000.0}, {"date": "2022-05-02", "close": 0.145, "volume": 20000.0}, {"date": "2022-05-03", "close": 0.15, "volume": 239135.0}, {"date": "2022-05-04", "close": 0.14, "volume": 38429.0}, {"date": "2022-05-05", "close": 0.145, "volume": 22176.0}, {"date": "2022-05-06", "close": 0.15, "volume": 38579.0}, {"date": "2022-05-09", "close": 0.14, "volume": 185348.0}, {"date": "2022-05-10", "close": 0.135, "volume": 105258.0}, {"date": "2022-05-11", "close": 0.135, "volume": 10000.0}, {"date": "2022-05-12", "close": 0.14, "volume": 104001.0}, {"date": "2022-05-13", "close": 0.135, "volume": 3700.0}, {"date": "2022-05-16", "close": 0.14, "volume": 2912.0}, {"date": "2022-05-17", "close": 0.14, "volume": 100788.0}, {"date": "2022-05-19", "close": 0.135, "volume": 105000.0}, {"date": "2022-05-20", "close": 0.14, "volume": 42152.0}, {"date": "2022-05-23", "close": 0.14, "volume": 25240.0}, {"date": "2022-05-24", "close": 0.135, "volume": 88345.0}, {"date": "2022-05-26", "close": 0.135, "volume": 65192.0}, {"date": "2022-05-27", "close": 0.135, "volume": 28939.0}, {"date": "2022-05-30", "close": 0.135, "volume": 116804.0}, {"date": "2022-05-31", "close": 0.135, "volume": 20000.0}, {"date": "2022-06-01", "close": 0.14, "volume": 159702.0}, {"date": "2022-06-02", "close": 0.13, "volume": 143861.0}, {"date": "2022-06-03", "close": 0.135, "volume": 152203.0}, {"date": "2022-06-06", "close": 0.175, "volume": 3199709.0}, {"date": "2022-06-07", "close": 0.15, "volume": 1534011.0}, {"date": "2022-06-08", "close": 0.15, "volume": 885844.0}, {"date": "2022-06-09", "close": 0.155, "volume": 170973.0}, {"date": "2022-06-10", "close": 0.14, "volume": 235329.0}, {"date": "2022-06-14", "close": 0.135, "volume": 302892.0}, {"date": "2022-06-15", "close": 0.135, "volume": 82497.0}, {"date": "2022-06-16", "close": 0.135, "volume": 23334.0}, {"date": "2022-06-17", "close": 0.135, "volume": 109819.0}, {"date": "2022-06-20", "close": 0.13, "volume": 147152.0}, {"date": "2022-06-21", "close": 0.13, "volume": 51619.0}, {"date": "2022-06-22", "close": 0.13, "volume": 224263.0}, {"date": "2022-06-23", "close": 0.12, "volume": 304998.0}, {"date": "2022-06-24", "close": 0.13, "volume": 299292.0}, {"date": "2022-06-27", "close": 0.125, "volume": 289016.0}, {"date": "2022-06-28", "close": 0.125, "volume": 135000.0}, {"date": "2022-06-29", "close": 0.12, "volume": 123203.0}, {"date": "2022-06-30", "close": 0.125, "volume": 154133.0}, {"date": "2022-07-01", "close": 0.135, "volume": 55139.0}, {"date": "2022-07-04", "close": 0.13, "volume": 209450.0}, {"date": "2022-07-05", "close": 0.13, "volume": 50550.0}, {"date": "2022-07-08", "close": 0.13, "volume": 75523.0}, {"date": "2022-07-11", "close": 0.125, "volume": 15000.0}, {"date": "2022-07-12", "close": 0.125, "volume": 4125.0}, {"date": "2022-07-14", "close": 0.12, "volume": 40000.0}, {"date": "2022-07-15", "close": 0.125, "volume": 207469.0}, {"date": "2022-07-18", "close": 0.12, "volume": 158230.0}, {"date": "2022-07-19", "close": 0.12, "volume": 73500.0}, {"date": "2022-07-20", "close": 0.115, "volume": 82343.0}, {"date": "2022-07-21", "close": 0.12, "volume": 175623.0}, {"date": "2022-07-22", "close": 0.135, "volume": 712973.0}, {"date": "2022-07-25", "close": 0.125, "volume": 2849.0}, {"date": "2022-07-26", "close": 0.135, "volume": 68189.0}, {"date": "2022-07-27", "close": 0.135, "volume": 35394.0}, {"date": "2022-07-28", "close": 0.135, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.135, "volume": 115000.0}, {"date": "2022-08-01", "close": 0.145, "volume": 815626.0}, {"date": "2022-08-02", "close": 0.145, "volume": 36000.0}, {"date": "2022-08-03", "close": 0.14, "volume": 5000.0}, {"date": "2022-08-04", "close": 0.14, "volume": 162460.0}, {"date": "2022-08-05", "close": 0.15, "volume": 60172.0}, {"date": "2022-08-08", "close": 0.15, "volume": 50700.0}, {"date": "2022-08-09", "close": 0.15, "volume": 200000.0}, {"date": "2022-08-11", "close": 0.16, "volume": 180736.0}, {"date": "2022-08-12", "close": 0.165, "volume": 160359.0}, {"date": "2022-08-15", "close": 0.17, "volume": 25051.0}, {"date": "2022-08-16", "close": 0.165, "volume": 104350.0}, {"date": "2022-08-17", "close": 0.155, "volume": 101331.0}, {"date": "2022-08-18", "close": 0.145, "volume": 141104.0}, {"date": "2022-08-19", "close": 0.165, "volume": 233642.0}, {"date": "2022-08-22", "close": 0.15, "volume": 35571.0}, {"date": "2022-08-23", "close": 0.16, "volume": 135000.0}, {"date": "2022-08-24", "close": 0.155, "volume": 61907.0}, {"date": "2022-08-25", "close": 0.17, "volume": 700646.0}, {"date": "2022-08-26", "close": 0.17, "volume": 31991.0}, {"date": "2022-08-29", "close": 0.165, "volume": 25896.0}, {"date": "2022-08-30", "close": 0.17, "volume": 34243.0}, {"date": "2022-08-31", "close": 0.165, "volume": 43353.0}, {"date": "2022-09-01", "close": 0.165, "volume": 60014.0}, {"date": "2022-09-05", "close": 0.165, "volume": 38753.0}, {"date": "2022-09-06", "close": 0.165, "volume": 30000.0}, {"date": "2022-09-07", "close": 0.165, "volume": 69700.0}, {"date": "2022-09-08", "close": 0.15, "volume": 378680.0}, {"date": "2022-09-09", "close": 0.145, "volume": 115000.0}, {"date": "2022-09-12", "close": 0.15, "volume": 42073.0}, {"date": "2022-09-13", "close": 0.15, "volume": 8185.0}, {"date": "2022-09-14", "close": 0.15, "volume": 34.0}, {"date": "2022-09-15", "close": 0.145, "volume": 35054.0}, {"date": "2022-09-16", "close": 0.155, "volume": 115005.0}, {"date": "2022-09-19", "close": 0.145, "volume": 92250.0}, {"date": "2022-09-23", "close": 0.135, "volume": 275579.0}, {"date": "2022-09-26", "close": 0.13, "volume": 142446.0}, {"date": "2022-09-27", "close": 0.13, "volume": 100000.0}, {"date": "2022-09-28", "close": 0.12, "volume": 701449.0}, {"date": "2022-09-29", "close": 0.12, "volume": 101530.0}, {"date": "2022-09-30", "close": 0.12, "volume": 1025906.0}, {"date": "2022-10-03", "close": 0.115, "volume": 479000.0}, {"date": "2022-10-04", "close": 0.12, "volume": 429911.0}, {"date": "2022-10-05", "close": 0.12, "volume": 595446.0}, {"date": "2022-10-06", "close": 0.115, "volume": 328167.0}, {"date": "2022-10-07", "close": 0.12, "volume": 573303.0}, {"date": "2022-10-10", "close": 0.12, "volume": 193605.0}, {"date": "2022-10-11", "close": 0.115, "volume": 523342.0}, {"date": "2022-10-12", "close": 0.12, "volume": 6419.0}, {"date": "2022-10-13", "close": 0.12, "volume": 135500.0}, {"date": "2022-10-17", "close": 0.115, "volume": 101049.0}, {"date": "2022-10-19", "close": 0.125, "volume": 695525.0}, {"date": "2022-10-20", "close": 0.12, "volume": 221379.0}, {"date": "2022-10-21", "close": 0.115, "volume": 42238.0}, {"date": "2022-10-24", "close": 0.115, "volume": 130783.0}, {"date": "2022-10-25", "close": 0.12, "volume": 462477.0}, {"date": "2022-10-26", "close": 0.14, "volume": 2033441.0}, {"date": "2022-10-27", "close": 0.135, "volume": 1893366.0}, {"date": "2022-10-28", "close": 0.14, "volume": 477506.0}, {"date": "2022-10-31", "close": 0.15, "volume": 1479877.0}, {"date": "2022-11-01", "close": 0.175, "volume": 6764787.0}, {"date": "2022-11-02", "close": 0.16, "volume": 3614379.0}, {"date": "2022-11-03", "close": 0.155, "volume": 2587319.0}, {"date": "2022-11-04", "close": 0.145, "volume": 1165053.0}, {"date": "2022-11-07", "close": 0.15, "volume": 981850.0}, {"date": "2022-11-08", "close": 0.17, "volume": 1399338.0}, {"date": "2022-11-09", "close": 0.17, "volume": 526959.0}, {"date": "2022-11-10", "close": 0.165, "volume": 1096159.0}, {"date": "2022-11-11", "close": 0.165, "volume": 576656.0}, {"date": "2022-11-14", "close": 0.175, "volume": 2371760.0}, {"date": "2022-11-15", "close": 0.205, "volume": 4246034.0}, {"date": "2022-11-16", "close": 0.225, "volume": 8613995.0}, {"date": "2022-11-17", "close": 0.21, "volume": 1388102.0}, {"date": "2022-11-18", "close": 0.21, "volume": 7539300.0}, {"date": "2022-11-21", "close": 0.205, "volume": 613554.0}, {"date": "2022-11-22", "close": 0.22, "volume": 1020015.0}, {"date": "2022-11-23", "close": 0.195, "volume": 769336.0}, {"date": "2022-11-24", "close": 0.195, "volume": 905009.0}, {"date": "2022-11-25", "close": 0.175, "volume": 1411854.0}, {"date": "2022-11-28", "close": 0.17, "volume": 852831.0}, {"date": "2022-11-29", "close": 0.18, "volume": 1011762.0}, {"date": "2022-11-30", "close": 0.185, "volume": 269675.0}, {"date": "2022-12-01", "close": 0.165, "volume": 534055.0}, {"date": "2022-12-02", "close": 0.18, "volume": 354297.0}, {"date": "2022-12-05", "close": 0.175, "volume": 170378.0}, {"date": "2022-12-06", "close": 0.18, "volume": 96763.0}, {"date": "2022-12-07", "close": 0.165, "volume": 336900.0}, {"date": "2022-12-08", "close": 0.165, "volume": 316763.0}, {"date": "2022-12-09", "close": 0.165, "volume": 325987.0}, {"date": "2022-12-12", "close": 0.16, "volume": 353439.0}, {"date": "2022-12-13", "close": 0.16, "volume": 556671.0}, {"date": "2022-12-14", "close": 0.17, "volume": 243191.0}, {"date": "2022-12-15", "close": 0.16, "volume": 690123.0}, {"date": "2022-12-16", "close": 0.16, "volume": 277219.0}, {"date": "2022-12-19", "close": 0.165, "volume": 104083.0}, {"date": "2022-12-20", "close": 0.16, "volume": 127900.0}, {"date": "2022-12-21", "close": 0.165, "volume": 235102.0}, {"date": "2022-12-22", "close": 0.16, "volume": 126277.0}, {"date": "2022-12-23", "close": 0.16, "volume": 431903.0}, {"date": "2022-12-28", "close": 0.175, "volume": 247163.0}, {"date": "2022-12-29", "close": 0.16, "volume": 125273.0}, {"date": "2022-12-30", "close": 0.18, "volume": 435813.0}, {"date": "2023-01-03", "close": 0.175, "volume": 76666.0}, {"date": "2023-01-04", "close": 0.18, "volume": 236096.0}, {"date": "2023-01-05", "close": 0.18, "volume": 173329.0}, {"date": "2023-01-06", "close": 0.195, "volume": 512481.0}, {"date": "2023-01-09", "close": 0.195, "volume": 221919.0}, {"date": "2023-01-10", "close": 0.19, "volume": 325169.0}, {"date": "2023-01-11", "close": 0.19, "volume": 62803.0}, {"date": "2023-01-12", "close": 0.185, "volume": 128277.0}, {"date": "2023-01-13", "close": 0.185, "volume": 74253.0}, {"date": "2023-01-16", "close": 0.175, "volume": 56732.0}, {"date": "2023-01-17", "close": 0.175, "volume": 98488.0}, {"date": "2023-01-18", "close": 0.175, "volume": 52860.0}, {"date": "2023-01-19", "close": 0.175, "volume": 37500.0}, {"date": "2023-01-20", "close": 0.17, "volume": 57214.0}, {"date": "2023-01-23", "close": 0.165, "volume": 227352.0}, {"date": "2023-01-24", "close": 0.165, "volume": 215601.0}, {"date": "2023-01-25", "close": 0.165, "volume": 47897.0}, {"date": "2023-01-27", "close": 0.175, "volume": 127846.0}, {"date": "2023-01-30", "close": 0.17, "volume": 206527.0}, {"date": "2023-01-31", "close": 0.17, "volume": 100045.0}, {"date": "2023-02-01", "close": 0.17, "volume": 14779.0}, {"date": "2023-02-02", "close": 0.17, "volume": 895262.0}, {"date": "2023-02-03", "close": 0.185, "volume": 1293523.0}, {"date": "2023-02-06", "close": 0.165, "volume": 2052987.0}, {"date": "2023-02-07", "close": 0.165, "volume": 485600.0}, {"date": "2023-02-08", "close": 0.165, "volume": 441624.0}, {"date": "2023-02-09", "close": 0.165, "volume": 25290.0}, {"date": "2023-02-10", "close": 0.16, "volume": 280889.0}, {"date": "2023-02-13", "close": 0.14, "volume": 722979.0}, {"date": "2023-02-14", "close": 0.145, "volume": 522583.0}, {"date": "2023-02-15", "close": 0.15, "volume": 43676.0}, {"date": "2023-02-16", "close": 0.15, "volume": 226049.0}, {"date": "2023-02-17", "close": 0.14, "volume": 510682.0}, {"date": "2023-02-20", "close": 0.14, "volume": 20380.0}, {"date": "2023-02-21", "close": 0.13, "volume": 881224.0}, {"date": "2023-02-22", "close": 0.14, "volume": 104700.0}, {"date": "2023-02-23", "close": 0.14, "volume": 135577.0}, {"date": "2023-02-24", "close": 0.14, "volume": 24480.0}, {"date": "2023-02-27", "close": 0.135, "volume": 36081.0}, {"date": "2023-02-28", "close": 0.135, "volume": 33258.0}, {"date": "2023-03-01", "close": 0.135, "volume": 334038.0}, {"date": "2023-03-02", "close": 0.14, "volume": 344082.0}, {"date": "2023-03-03", "close": 0.145, "volume": 29955.0}, {"date": "2023-03-06", "close": 0.14, "volume": 95622.0}, {"date": "2023-03-07", "close": 0.14, "volume": 50400.0}, {"date": "2023-03-09", "close": 0.135, "volume": 104536.0}, {"date": "2023-03-10", "close": 0.13, "volume": 128502.0}, {"date": "2023-03-13", "close": 0.13, "volume": 95675.0}, {"date": "2023-03-14", "close": 0.125, "volume": 200172.0}, {"date": "2023-03-15", "close": 0.13, "volume": 102186.0}, {"date": "2023-03-16", "close": 0.125, "volume": 67991.0}, {"date": "2023-03-17", "close": 0.13, "volume": 25509.0}, {"date": "2023-03-20", "close": 0.12, "volume": 148591.0}, {"date": "2023-03-21", "close": 0.12, "volume": 171115.0}, {"date": "2023-03-23", "close": 0.115, "volume": 297320.0}, {"date": "2023-03-24", "close": 0.12, "volume": 13695.0}, {"date": "2023-03-27", "close": 0.115, "volume": 270000.0}, {"date": "2023-03-28", "close": 0.125, "volume": 90300.0}, {"date": "2023-03-29", "close": 0.115, "volume": 165100.0}, {"date": "2023-03-30", "close": 0.115, "volume": 36614.0}, {"date": "2023-03-31", "close": 0.12, "volume": 94509.0}, {"date": "2023-04-03", "close": 0.12, "volume": 245240.0}, {"date": "2023-04-04", "close": 0.125, "volume": 43123.0}, {"date": "2023-04-05", "close": 0.145, "volume": 627196.0}, {"date": "2023-04-06", "close": 0.135, "volume": 182475.0}, {"date": "2023-04-11", "close": 0.14, "volume": 260864.0}, {"date": "2023-04-12", "close": 0.155, "volume": 438999.0}, {"date": "2023-04-13", "close": 0.15, "volume": 621909.0}, {"date": "2023-04-14", "close": 0.15, "volume": 556322.0}, {"date": "2023-04-17", "close": 0.155, "volume": 584569.0}, {"date": "2023-04-18", "close": 0.145, "volume": 130754.0}, {"date": "2023-04-19", "close": 0.145, "volume": 50000.0}, {"date": "2023-04-20", "close": 0.145, "volume": 255555.0}, {"date": "2023-04-21", "close": 0.145, "volume": 20000.0}, {"date": "2023-04-24", "close": 0.145, "volume": 5000.0}, {"date": "2023-04-26", "close": 0.14, "volume": 160000.0}, {"date": "2023-04-27", "close": 0.145, "volume": 112494.0}, {"date": "2023-04-28", "close": 0.16, "volume": 619106.0}, {"date": "2023-05-01", "close": 0.175, "volume": 2354733.0}, {"date": "2023-05-02", "close": 0.185, "volume": 888979.0}, {"date": "2023-05-03", "close": 0.185, "volume": 753424.0}, {"date": "2023-05-04", "close": 0.19, "volume": 415191.0}, {"date": "2023-05-05", "close": 0.2, "volume": 3143161.0}, {"date": "2023-05-08", "close": 0.215, "volume": 2470129.0}, {"date": "2023-05-09", "close": 0.205, "volume": 1667056.0}, {"date": "2023-05-10", "close": 0.205, "volume": 15377.0}, {"date": "2023-05-11", "close": 0.21, "volume": 657776.0}, {"date": "2023-05-12", "close": 0.26, "volume": 8998554.0}, {"date": "2023-05-15", "close": 0.29, "volume": 6362610.0}, {"date": "2023-05-16", "close": 0.31, "volume": 2384329.0}, {"date": "2023-05-17", "close": 0.27, "volume": 1507597.0}, {"date": "2023-05-19", "close": 0.28, "volume": 1360733.0}, {"date": "2023-05-22", "close": 0.275, "volume": 640624.0}, {"date": "2023-05-23", "close": 0.285, "volume": 219841.0}, {"date": "2023-05-24", "close": 0.285, "volume": 387721.0}, {"date": "2023-05-25", "close": 0.27, "volume": 924697.0}, {"date": "2023-05-26", "close": 0.295, "volume": 2512221.0}, {"date": "2023-05-29", "close": 0.28, "volume": 1330131.0}, {"date": "2023-05-30", "close": 0.29, "volume": 3086817.0}, {"date": "2023-05-31", "close": 0.285, "volume": 7691147.0}, {"date": "2023-06-01", "close": 0.29, "volume": 346991.0}, {"date": "2023-06-02", "close": 0.29, "volume": 991468.0}, {"date": "2023-06-05", "close": 0.315, "volume": 6898657.0}, {"date": "2023-06-06", "close": 0.305, "volume": 1326491.0}, {"date": "2023-06-07", "close": 0.32, "volume": 726423.0}, {"date": "2023-06-08", "close": 0.29, "volume": 763031.0}, {"date": "2023-06-09", "close": 0.28, "volume": 1043001.0}, {"date": "2023-06-13", "close": 0.24, "volume": 3684712.0}, {"date": "2023-06-14", "close": 0.26, "volume": 1120222.0}, {"date": "2023-06-15", "close": 0.26, "volume": 1247038.0}, {"date": "2023-06-16", "close": 0.235, "volume": 1839568.0}, {"date": "2023-06-19", "close": 0.235, "volume": 1315065.0}, {"date": "2023-06-20", "close": 0.235, "volume": 958868.0}, {"date": "2023-06-21", "close": 0.265, "volume": 512346.0}, {"date": "2023-06-22", "close": 0.265, "volume": 1013844.0}, {"date": "2023-06-23", "close": 0.265, "volume": 319881.0}, {"date": "2023-06-28", "close": 0.33, "volume": 14412757.0}, {"date": "2023-06-29", "close": 0.35, "volume": 5057779.0}, {"date": "2023-06-30", "close": 0.455, "volume": 5031586.0}, {"date": "2023-07-03", "close": 0.445, "volume": 4951776.0}, {"date": "2023-07-04", "close": 0.44, "volume": 1051864.0}, {"date": "2023-07-05", "close": 0.43, "volume": 1619332.0}, {"date": "2023-07-06", "close": 0.41, "volume": 728653.0}, {"date": "2023-07-07", "close": 0.4, "volume": 502558.0}, {"date": "2023-07-10", "close": 0.41, "volume": 553017.0}, {"date": "2023-07-11", "close": 0.39, "volume": 1277632.0}, {"date": "2023-07-12", "close": 0.39, "volume": 619536.0}, {"date": "2023-07-13", "close": 0.39, "volume": 366119.0}, {"date": "2023-07-14", "close": 0.415, "volume": 658485.0}, {"date": "2023-07-17", "close": 0.41, "volume": 675641.0}, {"date": "2023-07-18", "close": 0.405, "volume": 369863.0}, {"date": "2023-07-19", "close": 0.415, "volume": 360344.0}, {"date": "2023-07-20", "close": 0.48, "volume": 1187963.0}, {"date": "2023-07-25", "close": 0.47, "volume": 9736519.0}, {"date": "2023-07-26", "close": 0.46, "volume": 2239504.0}, {"date": "2023-07-27", "close": 0.475, "volume": 962880.0}, {"date": "2023-07-28", "close": 0.44, "volume": 1170545.0}, {"date": "2023-07-31", "close": 0.465, "volume": 649771.0}, {"date": "2023-08-01", "close": 0.46, "volume": 565884.0}, {"date": "2023-08-02", "close": 0.44, "volume": 541084.0}, {"date": "2023-08-03", "close": 0.435, "volume": 372651.0}, {"date": "2023-08-04", "close": 0.465, "volume": 422964.0}, {"date": "2023-08-07", "close": 0.46, "volume": 622509.0}, {"date": "2023-08-08", "close": 0.48, "volume": 1143319.0}, {"date": "2023-08-09", "close": 0.455, "volume": 1579914.0}, {"date": "2023-08-10", "close": 0.48, "volume": 920268.0}, {"date": "2023-08-11", "close": 0.49, "volume": 249900.0}, {"date": "2023-08-14", "close": 0.47, "volume": 1210320.0}, {"date": "2023-08-15", "close": 0.45, "volume": 647097.0}, {"date": "2023-08-16", "close": 0.43, "volume": 676356.0}, {"date": "2023-08-17", "close": 0.42, "volume": 917236.0}, {"date": "2023-08-18", "close": 0.405, "volume": 439752.0}, {"date": "2023-08-21", "close": 0.41, "volume": 455874.0}, {"date": "2023-08-22", "close": 0.405, "volume": 199577.0}, {"date": "2023-08-23", "close": 0.4, "volume": 313775.0}, {"date": "2023-08-24", "close": 0.405, "volume": 465020.0}, {"date": "2023-08-25", "close": 0.395, "volume": 465089.0}, {"date": "2023-08-28", "close": 0.36, "volume": 993111.0}, {"date": "2023-08-29", "close": 0.35, "volume": 2842785.0}, {"date": "2023-08-30", "close": 0.37, "volume": 538414.0}, {"date": "2023-08-31", "close": 0.375, "volume": 436408.0}, {"date": "2023-09-01", "close": 0.385, "volume": 125422.0}, {"date": "2023-09-04", "close": 0.405, "volume": 161700.0}, {"date": "2023-09-06", "close": 0.37, "volume": 4203339.0}, {"date": "2023-09-07", "close": 0.34, "volume": 650490.0}, {"date": "2023-09-08", "close": 0.36, "volume": 359269.0}, {"date": "2023-09-11", "close": 0.345, "volume": 213737.0}, {"date": "2023-09-12", "close": 0.335, "volume": 408966.0}, {"date": "2023-09-13", "close": 0.33, "volume": 473580.0}, {"date": "2023-09-14", "close": 0.315, "volume": 558466.0}, {"date": "2023-09-15", "close": 0.305, "volume": 1571436.0}, {"date": "2023-09-18", "close": 0.31, "volume": 390834.0}, {"date": "2023-09-19", "close": 0.31, "volume": 163203.0}, {"date": "2023-09-20", "close": 0.3, "volume": 577351.0}, {"date": "2023-09-21", "close": 0.285, "volume": 443190.0}, {"date": "2023-09-22", "close": 0.28, "volume": 580434.0}, {"date": "2023-09-25", "close": 0.315, "volume": 542929.0}, {"date": "2023-09-26", "close": 0.285, "volume": 518473.0}, {"date": "2023-09-27", "close": 0.285, "volume": 104997.0}, {"date": "2023-09-28", "close": 0.3, "volume": 262167.0}, {"date": "2023-09-29", "close": 0.295, "volume": 228632.0}, {"date": "2023-10-02", "close": 0.305, "volume": 99068.0}, {"date": "2023-10-03", "close": 0.28, "volume": 248122.0}, {"date": "2023-10-04", "close": 0.255, "volume": 588285.0}, {"date": "2023-10-05", "close": 0.25, "volume": 1367509.0}, {"date": "2023-10-06", "close": 0.24, "volume": 376582.0}, {"date": "2023-10-09", "close": 0.23, "volume": 840820.0}, {"date": "2023-10-10", "close": 0.265, "volume": 595678.0}, {"date": "2023-10-11", "close": 0.285, "volume": 227239.0}, {"date": "2023-10-12", "close": 0.31, "volume": 194261.0}, {"date": "2023-10-13", "close": 0.27, "volume": 398948.0}, {"date": "2023-10-16", "close": 0.25, "volume": 523082.0}, {"date": "2023-10-17", "close": 0.245, "volume": 148346.0}, {"date": "2023-10-18", "close": 0.25, "volume": 493740.0}, {"date": "2023-10-19", "close": 0.24, "volume": 841379.0}, {"date": "2023-10-20", "close": 0.255, "volume": 492019.0}, {"date": "2023-10-23", "close": 0.225, "volume": 1097611.0}, {"date": "2023-10-24", "close": 0.245, "volume": 67397.0}, {"date": "2023-10-25", "close": 0.25, "volume": 926609.0}, {"date": "2023-10-26", "close": 0.27, "volume": 724355.0}, {"date": "2023-10-27", "close": 0.29, "volume": 1025438.0}, {"date": "2023-10-30", "close": 0.3, "volume": 1993576.0}, {"date": "2023-10-31", "close": 0.345, "volume": 2390270.0}, {"date": "2023-11-01", "close": 0.35, "volume": 1364190.0}, {"date": "2023-11-02", "close": 0.35, "volume": 637319.0}, {"date": "2023-11-03", "close": 0.39, "volume": 975020.0}, {"date": "2023-11-06", "close": 0.4, "volume": 834413.0}, {"date": "2023-11-07", "close": 0.365, "volume": 321886.0}, {"date": "2023-11-08", "close": 0.415, "volume": 1263388.0}, {"date": "2023-11-09", "close": 0.39, "volume": 728960.0}, {"date": "2023-11-10", "close": 0.39, "volume": 138529.0}, {"date": "2023-11-13", "close": 0.385, "volume": 251479.0}, {"date": "2023-11-14", "close": 0.39, "volume": 98525.0}, {"date": "2023-11-15", "close": 0.375, "volume": 447165.0}, {"date": "2023-11-16", "close": 0.375, "volume": 186051.0}, {"date": "2023-11-17", "close": 0.385, "volume": 76444.0}, {"date": "2023-11-20", "close": 0.36, "volume": 401767.0}, {"date": "2023-11-21", "close": 0.355, "volume": 341041.0}, {"date": "2023-11-22", "close": 0.35, "volume": 66913.0}, {"date": "2023-11-23", "close": 0.375, "volume": 247554.0}, {"date": "2023-11-24", "close": 0.39, "volume": 559282.0}, {"date": "2023-11-27", "close": 0.37, "volume": 284217.0}, {"date": "2023-11-28", "close": 0.33, "volume": 474940.0}, {"date": "2023-11-29", "close": 0.335, "volume": 130084.0}, {"date": "2023-11-30", "close": 0.3, "volume": 2120933.0}, {"date": "2023-12-01", "close": 0.3, "volume": 1039372.0}, {"date": "2023-12-04", "close": 0.3, "volume": 158481.0}, {"date": "2023-12-05", "close": 0.295, "volume": 440741.0}, {"date": "2023-12-06", "close": 0.29, "volume": 314545.0}, {"date": "2023-12-07", "close": 0.29, "volume": 249461.0}, {"date": "2023-12-08", "close": 0.3, "volume": 245426.0}, {"date": "2023-12-11", "close": 0.28, "volume": 243772.0}, {"date": "2023-12-12", "close": 0.25, "volume": 415176.0}, {"date": "2023-12-13", "close": 0.26, "volume": 192787.0}, {"date": "2023-12-14", "close": 0.27, "volume": 577922.0}, {"date": "2023-12-15", "close": 0.265, "volume": 164644.0}, {"date": "2023-12-18", "close": 0.24, "volume": 1671558.0}, {"date": "2023-12-19", "close": 0.25, "volume": 642690.0}, {"date": "2023-12-20", "close": 0.28, "volume": 883951.0}, {"date": "2023-12-21", "close": 0.325, "volume": 1158386.0}, {"date": "2023-12-22", "close": 0.3, "volume": 949882.0}, {"date": "2023-12-27", "close": 0.29, "volume": 440726.0}, {"date": "2023-12-28", "close": 0.31, "volume": 44396.0}, {"date": "2023-12-29", "close": 0.29, "volume": 47824.0}, {"date": "2024-01-02", "close": 0.305, "volume": 437578.0}, {"date": "2024-01-03", "close": 0.33, "volume": 1332183.0}, {"date": "2024-01-04", "close": 0.335, "volume": 458499.0}, {"date": "2024-01-05", "close": 0.355, "volume": 547916.0}, {"date": "2024-01-08", "close": 0.31, "volume": 1192941.0}, {"date": "2024-01-09", "close": 0.32, "volume": 470043.0}, {"date": "2024-01-10", "close": 0.33, "volume": 121619.0}, {"date": "2024-01-11", "close": 0.32, "volume": 209456.0}, {"date": "2024-01-12", "close": 0.33, "volume": 118379.0}, {"date": "2024-01-15", "close": 0.315, "volume": 650474.0}, {"date": "2024-01-16", "close": 0.31, "volume": 129253.0}, {"date": "2024-01-17", "close": 0.305, "volume": 93584.0}, {"date": "2024-01-18", "close": 0.28, "volume": 1833349.0}, {"date": "2024-01-19", "close": 0.28, "volume": 465944.0}, {"date": "2024-01-22", "close": 0.265, "volume": 310153.0}, {"date": "2024-01-23", "close": 0.265, "volume": 239148.0}, {"date": "2024-01-24", "close": 0.27, "volume": 140476.0}, {"date": "2024-01-25", "close": 0.27, "volume": 66581.0}, {"date": "2024-01-29", "close": 0.255, "volume": 360470.0}, {"date": "2024-01-30", "close": 0.26, "volume": 213965.0}, {"date": "2024-01-31", "close": 0.255, "volume": 268198.0}, {"date": "2024-02-01", "close": 0.25, "volume": 208620.0}, {"date": "2024-02-02", "close": 0.26, "volume": 243219.0}, {"date": "2024-02-05", "close": 0.27, "volume": 401267.0}, {"date": "2024-02-06", "close": 0.265, "volume": 38476.0}, {"date": "2024-02-07", "close": 0.27, "volume": 227556.0}, {"date": "2024-02-08", "close": 0.26, "volume": 145726.0}, {"date": "2024-02-09", "close": 0.26, "volume": 424048.0}, {"date": "2024-02-12", "close": 0.25, "volume": 142936.0}, {"date": "2024-02-13", "close": 0.245, "volume": 770383.0}, {"date": "2024-02-14", "close": 0.26, "volume": 159115.0}, {"date": "2024-02-15", "close": 0.255, "volume": 97732.0}, {"date": "2024-02-16", "close": 0.25, "volume": 232279.0}, {"date": "2024-02-19", "close": 0.24, "volume": 260447.0}, {"date": "2024-02-20", "close": 0.245, "volume": 34749.0}, {"date": "2024-02-21", "close": 0.24, "volume": 247263.0}, {"date": "2024-02-22", "close": 0.245, "volume": 203463.0}, {"date": "2024-02-23", "close": 0.24, "volume": 88529.0}, {"date": "2024-02-26", "close": 0.23, "volume": 456318.0}, {"date": "2024-02-27", "close": 0.25, "volume": 321359.0}, {"date": "2024-02-28", "close": 0.245, "volume": 53793.0}, {"date": "2024-02-29", "close": 0.27, "volume": 345337.0}, {"date": "2024-03-01", "close": 0.27, "volume": 97529.0}, {"date": "2024-03-04", "close": 0.295, "volume": 302848.0}, {"date": "2024-03-05", "close": 0.28, "volume": 346279.0}, {"date": "2024-03-06", "close": 0.28, "volume": 265946.0}, {"date": "2024-03-07", "close": 0.275, "volume": 124306.0}, {"date": "2024-03-08", "close": 0.28, "volume": 58437.0}, {"date": "2024-03-11", "close": 0.26, "volume": 100803.0}, {"date": "2024-03-12", "close": 0.255, "volume": 49014.0}, {"date": "2024-03-13", "close": 0.26, "volume": 262921.0}, {"date": "2024-03-14", "close": 0.265, "volume": 20959.0}, {"date": "2024-03-15", "close": 0.27, "volume": 159929.0}, {"date": "2024-03-18", "close": 0.255, "volume": 218477.0}, {"date": "2024-03-19", "close": 0.24, "volume": 256423.0}, {"date": "2024-03-20", "close": 0.245, "volume": 144740.0}, {"date": "2024-03-21", "close": 0.265, "volume": 356207.0}, {"date": "2024-03-22", "close": 0.245, "volume": 156036.0}, {"date": "2024-03-25", "close": 0.24, "volume": 98097.0}, {"date": "2024-03-26", "close": 0.235, "volume": 247061.0}, {"date": "2024-03-27", "close": 0.235, "volume": 115031.0}, {"date": "2024-03-28", "close": 0.245, "volume": 147683.0}, {"date": "2024-04-02", "close": 0.26, "volume": 183945.0}, {"date": "2024-04-05", "close": 0.255, "volume": 866905.0}, {"date": "2024-04-08", "close": 0.27, "volume": 115643.0}, {"date": "2024-04-09", "close": 0.26, "volume": 217083.0}, {"date": "2024-04-10", "close": 0.255, "volume": 2404419.0}, {"date": "2024-04-11", "close": 0.27, "volume": 254730.0}, {"date": "2024-04-12", "close": 0.325, "volume": 1689368.0}, {"date": "2024-04-15", "close": 0.31, "volume": 399175.0}, {"date": "2024-04-16", "close": 0.345, "volume": 399193.0}, {"date": "2024-04-17", "close": 0.325, "volume": 400690.0}, {"date": "2024-04-18", "close": 0.345, "volume": 216724.0}, {"date": "2024-04-19", "close": 0.36, "volume": 892818.0}, {"date": "2024-04-22", "close": 0.335, "volume": 725397.0}, {"date": "2024-04-23", "close": 0.36, "volume": 536018.0}, {"date": "2024-04-24", "close": 0.35, "volume": 399181.0}, {"date": "2024-04-26", "close": 0.37, "volume": 2444411.0}, {"date": "2024-04-29", "close": 0.42, "volume": 2720520.0}, {"date": "2024-04-30", "close": 0.375, "volume": 1491248.0}, {"date": "2024-05-01", "close": 0.385, "volume": 1018730.0}, {"date": "2024-05-02", "close": 0.39, "volume": 478161.0}, {"date": "2024-05-03", "close": 0.39, "volume": 615196.0}, {"date": "2024-05-06", "close": 0.385, "volume": 282027.0}, {"date": "2024-05-07", "close": 0.36, "volume": 386151.0}, {"date": "2024-05-08", "close": 0.36, "volume": 475430.0}, {"date": "2024-05-09", "close": 0.365, "volume": 149659.0}, {"date": "2024-05-10", "close": 0.39, "volume": 597681.0}, {"date": "2024-05-13", "close": 0.38, "volume": 1087736.0}, {"date": "2024-05-14", "close": 0.37, "volume": 622534.0}, {"date": "2024-05-15", "close": 0.395, "volume": 1252928.0}, {"date": "2024-05-16", "close": 0.395, "volume": 1748098.0}, {"date": "2024-05-17", "close": 0.38, "volume": 426017.0}, {"date": "2024-05-20", "close": 0.4, "volume": 853569.0}, {"date": "2024-05-21", "close": 0.39, "volume": 189216.0}, {"date": "2024-05-22", "close": 0.4, "volume": 210817.0}, {"date": "2024-05-23", "close": 0.395, "volume": 474418.0}, {"date": "2024-05-24", "close": 0.38, "volume": 595732.0}, {"date": "2024-05-27", "close": 0.37, "volume": 167316.0}, {"date": "2024-05-28", "close": 0.35, "volume": 427928.0}, {"date": "2024-05-29", "close": 0.365, "volume": 485454.0}, {"date": "2024-05-30", "close": 0.34, "volume": 518289.0}, {"date": "2024-05-31", "close": 0.355, "volume": 345142.0}, {"date": "2024-06-03", "close": 0.37, "volume": 298673.0}, {"date": "2024-06-04", "close": 0.38, "volume": 179814.0}, {"date": "2024-06-05", "close": 0.355, "volume": 166261.0}, {"date": "2024-06-06", "close": 0.35, "volume": 125691.0}, {"date": "2024-06-07", "close": 0.35, "volume": 141223.0}, {"date": "2024-06-11", "close": 0.345, "volume": 448861.0}, {"date": "2024-06-12", "close": 0.355, "volume": 120937.0}, {"date": "2024-06-13", "close": 0.345, "volume": 497199.0}, {"date": "2024-06-14", "close": 0.31, "volume": 608796.0}, {"date": "2024-06-17", "close": 0.305, "volume": 378894.0}, {"date": "2024-06-18", "close": 0.3, "volume": 152867.0}, {"date": "2024-06-19", "close": 0.34, "volume": 630000.0}, {"date": "2024-06-20", "close": 0.36, "volume": 206851.0}, {"date": "2024-06-21", "close": 0.345, "volume": 1196995.0}, {"date": "2024-06-24", "close": 0.62, "volume": 16915306.0}, {"date": "2024-06-25", "close": 0.56, "volume": 5565383.0}, {"date": "2024-06-26", "close": 0.56, "volume": 2391928.0}, {"date": "2024-06-27", "close": 0.635, "volume": 4773789.0}, {"date": "2024-06-28", "close": 0.74, "volume": 6062298.0}, {"date": "2024-07-01", "close": 0.78, "volume": 5591560.0}, {"date": "2024-07-02", "close": 0.75, "volume": 2771810.0}, {"date": "2024-07-03", "close": 0.755, "volume": 1669661.0}, {"date": "2024-07-04", "close": 0.75, "volume": 3871857.0}, {"date": "2024-07-05", "close": 0.73, "volume": 2729390.0}, {"date": "2024-07-08", "close": 0.825, "volume": 8817999.0}, {"date": "2024-07-09", "close": 0.86, "volume": 3876045.0}, {"date": "2024-07-10", "close": 0.84, "volume": 2002306.0}, {"date": "2024-07-11", "close": 0.845, "volume": 781662.0}, {"date": "2024-07-12", "close": 0.87, "volume": 1523506.0}, {"date": "2024-07-15", "close": 0.83, "volume": 1527776.0}, {"date": "2024-07-16", "close": 0.655, "volume": 6027516.0}, {"date": "2024-07-17", "close": 0.69, "volume": 1571648.0}, {"date": "2024-07-18", "close": 0.66, "volume": 483312.0}, {"date": "2024-07-19", "close": 0.615, "volume": 754142.0}, {"date": "2024-07-22", "close": 0.56, "volume": 1466520.0}, {"date": "2024-07-23", "close": 0.595, "volume": 1277586.0}, {"date": "2024-07-24", "close": 0.63, "volume": 907916.0}, {"date": "2024-07-25", "close": 0.61, "volume": 716406.0}, {"date": "2024-07-26", "close": 0.61, "volume": 449645.0}, {"date": "2024-07-29", "close": 0.65, "volume": 795308.0}, {"date": "2024-07-30", "close": 0.615, "volume": 711876.0}, {"date": "2024-07-31", "close": 0.55, "volume": 2705750.0}, {"date": "2024-08-01", "close": 0.575, "volume": 678172.0}, {"date": "2024-08-02", "close": 0.53, "volume": 859999.0}, {"date": "2024-08-05", "close": 0.55, "volume": 2353761.0}, {"date": "2024-08-06", "close": 0.535, "volume": 1047485.0}, {"date": "2024-08-07", "close": 0.515, "volume": 810971.0}, {"date": "2024-08-08", "close": 0.495, "volume": 565769.0}, {"date": "2024-08-09", "close": 0.5, "volume": 1145380.0}, {"date": "2024-08-12", "close": 0.475, "volume": 863800.0}, {"date": "2024-08-13", "close": 0.52, "volume": 328219.0}, {"date": "2024-08-14", "close": 0.485, "volume": 562053.0}, {"date": "2024-08-15", "close": 0.46, "volume": 658195.0}, {"date": "2024-08-16", "close": 0.48, "volume": 631478.0}, {"date": "2024-08-19", "close": 0.485, "volume": 432045.0}, {"date": "2024-08-20", "close": 0.475, "volume": 617473.0}, {"date": "2024-08-21", "close": 0.46, "volume": 560884.0}, {"date": "2024-08-22", "close": 0.495, "volume": 324091.0}, {"date": "2024-08-23", "close": 0.475, "volume": 390059.0}, {"date": "2024-08-26", "close": 0.49, "volume": 283284.0}, {"date": "2024-08-27", "close": 0.48, "volume": 390295.0}, {"date": "2024-08-28", "close": 0.47, "volume": 346861.0}, {"date": "2024-08-29", "close": 0.45, "volume": 292653.0}, {"date": "2024-08-30", "close": 0.495, "volume": 371955.0}, {"date": "2024-09-02", "close": 0.465, "volume": 161343.0}, {"date": "2024-09-03", "close": 0.495, "volume": 415092.0}, {"date": "2024-09-04", "close": 0.47, "volume": 245386.0}, {"date": "2024-09-05", "close": 0.475, "volume": 358069.0}, {"date": "2024-09-06", "close": 0.445, "volume": 465216.0}, {"date": "2024-09-09", "close": 0.42, "volume": 688411.0}, {"date": "2024-09-10", "close": 0.415, "volume": 454854.0}, {"date": "2024-09-11", "close": 0.425, "volume": 513106.0}, {"date": "2024-09-12", "close": 0.455, "volume": 524547.0}, {"date": "2024-09-13", "close": 0.465, "volume": 263049.0}, {"date": "2024-09-16", "close": 0.44, "volume": 4029286.0}, {"date": "2024-09-17", "close": 0.45, "volume": 1339434.0}, {"date": "2024-09-18", "close": 0.425, "volume": 486692.0}, {"date": "2024-09-19", "close": 0.425, "volume": 929919.0}, {"date": "2024-09-20", "close": 0.425, "volume": 567557.0}, {"date": "2024-09-23", "close": 0.42, "volume": 404352.0}, {"date": "2024-09-24", "close": 0.455, "volume": 510590.0}, {"date": "2024-09-25", "close": 0.435, "volume": 617753.0}, {"date": "2024-09-26", "close": 0.45, "volume": 522205.0}, {"date": "2024-09-27", "close": 0.46, "volume": 162383.0}, {"date": "2024-09-30", "close": 0.45, "volume": 451150.0}, {"date": "2024-10-01", "close": 0.43, "volume": 336348.0}, {"date": "2024-10-02", "close": 0.44, "volume": 529259.0}, {"date": "2024-10-03", "close": 0.425, "volume": 788882.0}, {"date": "2024-10-04", "close": 0.4, "volume": 572543.0}, {"date": "2024-10-07", "close": 0.39, "volume": 616546.0}, {"date": "2024-10-08", "close": 0.38, "volume": 993450.0}, {"date": "2024-10-09", "close": 0.37, "volume": 495298.0}, {"date": "2024-10-10", "close": 0.37, "volume": 478076.0}, {"date": "2024-10-11", "close": 0.36, "volume": 602474.0}, {"date": "2024-10-14", "close": 0.345, "volume": 2057271.0}, {"date": "2024-10-15", "close": 0.36, "volume": 1956490.0}, {"date": "2024-10-16", "close": 0.355, "volume": 432474.0}, {"date": "2024-10-17", "close": 0.37, "volume": 724725.0}, {"date": "2024-10-18", "close": 0.36, "volume": 303899.0}, {"date": "2024-10-21", "close": 0.355, "volume": 593465.0}, {"date": "2024-10-22", "close": 0.345, "volume": 595366.0}, {"date": "2024-10-23", "close": 0.345, "volume": 327114.0}, {"date": "2024-10-24", "close": 0.345, "volume": 372410.0}, {"date": "2024-10-25", "close": 0.33, "volume": 405539.0}, {"date": "2024-10-28", "close": 0.39, "volume": 1084894.0}, {"date": "2024-10-29", "close": 0.35, "volume": 531775.0}, {"date": "2024-10-30", "close": 0.36, "volume": 399787.0}, {"date": "2024-10-31", "close": 0.35, "volume": 66322.0}, {"date": "2024-11-01", "close": 0.355, "volume": 59676.0}, {"date": "2024-11-04", "close": 0.36, "volume": 297256.0}, {"date": "2024-11-05", "close": 0.36, "volume": 413163.0}, {"date": "2024-11-06", "close": 0.365, "volume": 161865.0}, {"date": "2024-11-07", "close": 0.35, "volume": 557668.0}, {"date": "2024-11-08", "close": 0.355, "volume": 277429.0}, {"date": "2024-11-11", "close": 0.35, "volume": 549119.0}, {"date": "2024-11-12", "close": 0.34, "volume": 245511.0}, {"date": "2024-11-13", "close": 0.345, "volume": 213575.0}, {"date": "2024-11-14", "close": 0.335, "volume": 467783.0}, {"date": "2024-11-15", "close": 0.34, "volume": 171499.0}, {"date": "2024-11-18", "close": 0.36, "volume": 678845.0}, {"date": "2024-11-19", "close": 0.3475, "volume": 243059.0}, {"date": "2024-11-20", "close": 0.345, "volume": 323073.0}, {"date": "2024-11-21", "close": 0.4, "volume": 6816093.0}, {"date": "2024-11-22", "close": 0.385, "volume": 1190386.0}, {"date": "2024-11-25", "close": 0.39, "volume": 871117.0}, {"date": "2024-11-26", "close": 0.375, "volume": 448421.0}, {"date": "2024-11-29", "close": 0.37, "volume": 488515.0}, {"date": "2024-12-02", "close": 0.37, "volume": 200848.0}, {"date": "2024-12-03", "close": 0.365, "volume": 309239.0}, {"date": "2024-12-04", "close": 0.35, "volume": 1136085.0}, {"date": "2024-12-05", "close": 0.35, "volume": 594306.0}, {"date": "2024-12-06", "close": 0.345, "volume": 653637.0}, {"date": "2024-12-09", "close": 0.34, "volume": 556670.0}, {"date": "2024-12-10", "close": 0.36, "volume": 437202.0}, {"date": "2024-12-11", "close": 0.34, "volume": 761160.0}, {"date": "2024-12-12", "close": 0.34, "volume": 1295996.0}, {"date": "2024-12-13", "close": 0.35, "volume": 3866131.0}, {"date": "2024-12-16", "close": 0.34, "volume": 1396698.0}, {"date": "2024-12-17", "close": 0.33, "volume": 299838.0}, {"date": "2024-12-18", "close": 0.32, "volume": 379687.0}, {"date": "2024-12-19", "close": 0.3, "volume": 1172134.0}, {"date": "2024-12-20", "close": 0.325, "volume": 344631.0}, {"date": "2024-12-23", "close": 0.33, "volume": 234753.0}, {"date": "2024-12-24", "close": 0.33, "volume": 222942.0}, {"date": "2024-12-27", "close": 0.325, "volume": 211678.0}, {"date": "2024-12-30", "close": 0.33, "volume": 307045.0}, {"date": "2024-12-31", "close": 0.325, "volume": 111555.0}, {"date": "2025-01-02", "close": 0.32, "volume": 105777.0}, {"date": "2025-01-03", "close": 0.32, "volume": 285759.0}, {"date": "2025-01-06", "close": 0.315, "volume": 1014978.0}, {"date": "2025-01-07", "close": 0.3, "volume": 279009.0}, {"date": "2025-01-08", "close": 0.3, "volume": 495105.0}, {"date": "2025-01-09", "close": 0.3, "volume": 145143.0}, {"date": "2025-01-10", "close": 0.305, "volume": 274796.0}, {"date": "2025-01-13", "close": 0.305, "volume": 199643.0}, {"date": "2025-01-14", "close": 0.29, "volume": 628609.0}, {"date": "2025-01-15", "close": 0.305, "volume": 118920.0}, {"date": "2025-01-16", "close": 0.295, "volume": 33557.0}, {"date": "2025-01-17", "close": 0.3, "volume": 73521.0}, {"date": "2025-01-20", "close": 0.305, "volume": 535130.0}, {"date": "2025-01-21", "close": 0.3, "volume": 2989.0}, {"date": "2025-01-22", "close": 0.28, "volume": 2879859.0}, {"date": "2025-01-23", "close": 0.27, "volume": 716518.0}, {"date": "2025-01-24", "close": 0.27, "volume": 119883.0}, {"date": "2025-01-28", "close": 0.265, "volume": 146820.0}, {"date": "2025-01-29", "close": 0.26, "volume": 623697.0}, {"date": "2025-01-30", "close": 0.24, "volume": 642186.0}, {"date": "2025-01-31", "close": 0.26, "volume": 500908.0}, {"date": "2025-02-03", "close": 0.245, "volume": 381358.0}, {"date": "2025-02-04", "close": 0.25, "volume": 510849.0}, {"date": "2025-02-05", "close": 0.245, "volume": 845182.0}, {"date": "2025-02-06", "close": 0.24, "volume": 1069249.0}, {"date": "2025-02-07", "close": 0.245, "volume": 267811.0}, {"date": "2025-02-10", "close": 0.265, "volume": 1387663.0}, {"date": "2025-02-11", "close": 0.25, "volume": 566650.0}, {"date": "2025-02-12", "close": 0.24, "volume": 336379.0}, {"date": "2025-02-13", "close": 0.255, "volume": 340961.0}, {"date": "2025-02-14", "close": 0.25, "volume": 399513.0}, {"date": "2025-02-17", "close": 0.25, "volume": 130293.0}, {"date": "2025-02-18", "close": 0.24, "volume": 203044.0}, {"date": "2025-02-19", "close": 0.245, "volume": 206811.0}, {"date": "2025-02-20", "close": 0.235, "volume": 153925.0}, {"date": "2025-02-21", "close": 0.25, "volume": 127335.0}, {"date": "2025-02-24", "close": 0.245, "volume": 89734.0}, {"date": "2025-02-25", "close": 0.245, "volume": 99253.0}, {"date": "2025-02-26", "close": 0.24, "volume": 92208.0}, {"date": "2025-02-27", "close": 0.24, "volume": 185230.0}, {"date": "2025-02-28", "close": 0.23, "volume": 542990.0}, {"date": "2025-03-03", "close": 0.23, "volume": 107844.0}, {"date": "2025-03-04", "close": 0.245, "volume": 495014.0}, {"date": "2025-03-05", "close": 0.225, "volume": 320316.0}, {"date": "2025-03-06", "close": 0.235, "volume": 240821.0}, {"date": "2025-03-07", "close": 0.225, "volume": 194481.0}, {"date": "2025-03-10", "close": 0.225, "volume": 156527.0}, {"date": "2025-03-11", "close": 0.215, "volume": 323392.0}, {"date": "2025-03-12", "close": 0.21, "volume": 231014.0}, {"date": "2025-03-13", "close": 0.225, "volume": 207459.0}, {"date": "2025-03-14", "close": 0.225, "volume": 224799.0}, {"date": "2025-03-17", "close": 0.24, "volume": 388821.0}, {"date": "2025-03-18", "close": 0.235, "volume": 70377.0}, {"date": "2025-03-19", "close": 0.245, "volume": 268058.0}, {"date": "2025-03-20", "close": 0.235, "volume": 253102.0}, {"date": "2025-03-21", "close": 0.23, "volume": 340950.0}, {"date": "2025-03-24", "close": 0.24, "volume": 232150.0}, {"date": "2025-03-25", "close": 0.235, "volume": 158948.0}, {"date": "2025-03-26", "close": 0.225, "volume": 173354.0}, {"date": "2025-03-27", "close": 0.23, "volume": 145139.0}, {"date": "2025-03-28", "close": 0.225, "volume": 411902.0}, {"date": "2025-03-31", "close": 0.215, "volume": 305434.0}, {"date": "2025-04-01", "close": 0.225, "volume": 826654.0}, {"date": "2025-04-02", "close": 0.22, "volume": 419861.0}, {"date": "2025-04-03", "close": 0.21, "volume": 184850.0}, {"date": "2025-04-04", "close": 0.205, "volume": 444840.0}, {"date": "2025-04-07", "close": 0.175, "volume": 1228124.0}, {"date": "2025-04-08", "close": 0.195, "volume": 256597.0}, {"date": "2025-04-09", "close": 0.185, "volume": 290178.0}, {"date": "2025-04-10", "close": 0.2, "volume": 68172.0}, {"date": "2025-04-11", "close": 0.195, "volume": 6131.0}, {"date": "2025-04-14", "close": 0.19, "volume": 124712.0}, {"date": "2025-04-15", "close": 0.195, "volume": 27028.0}, {"date": "2025-04-16", "close": 0.2, "volume": 224467.0}, {"date": "2025-04-17", "close": 0.2, "volume": 187395.0}, {"date": "2025-04-22", "close": 0.19, "volume": 67331.0}, {"date": "2025-04-23", "close": 0.2, "volume": 200636.0}, {"date": "2025-04-24", "close": 0.2, "volume": 1101367.0}, {"date": "2025-04-28", "close": 0.2, "volume": 79774.0}, {"date": "2025-04-29", "close": 0.19, "volume": 175009.0}, {"date": "2025-04-30", "close": 0.195, "volume": 171257.0}, {"date": "2025-05-01", "close": 0.185, "volume": 186013.0}, {"date": "2025-05-02", "close": 0.185, "volume": 203269.0}, {"date": "2025-05-05", "close": 0.185, "volume": 268622.0}, {"date": "2025-05-06", "close": 0.18, "volume": 5000.0}, {"date": "2025-05-07", "close": 0.185, "volume": 295098.0}, {"date": "2025-05-08", "close": 0.19, "volume": 142686.0}, {"date": "2025-05-09", "close": 0.19, "volume": 245714.0}, {"date": "2025-05-12", "close": 0.19, "volume": 138404.0}, {"date": "2025-05-13", "close": 0.19, "volume": 235072.0}, {"date": "2025-05-14", "close": 0.215, "volume": 2030873.0}, {"date": "2025-05-15", "close": 0.225, "volume": 961327.0}, {"date": "2025-05-16", "close": 0.235, "volume": 2103583.0}, {"date": "2025-05-19", "close": 0.23, "volume": 41150.0}, {"date": "2025-05-20", "close": 0.205, "volume": 1303460.0}, {"date": "2025-05-21", "close": 0.22, "volume": 214510.0}, {"date": "2025-05-22", "close": 0.235, "volume": 224134.0}, {"date": "2025-05-23", "close": 0.245, "volume": 452536.0}, {"date": "2025-05-26", "close": 0.24, "volume": 181402.0}, {"date": "2025-05-27", "close": 0.265, "volume": 1038699.0}, {"date": "2025-05-28", "close": 0.255, "volume": 641181.0}, {"date": "2025-05-29", "close": 0.235, "volume": 2168657.0}, {"date": "2025-05-30", "close": 0.25, "volume": 69491.0}, {"date": "2025-06-02", "close": 0.24, "volume": 2163815.0}, {"date": "2025-06-03", "close": 0.235, "volume": 221893.0}, {"date": "2025-06-04", "close": 0.235, "volume": 74895.0}, {"date": "2025-06-05", "close": 0.245, "volume": 1171313.0}, {"date": "2025-06-06", "close": 0.245, "volume": 362334.0}, {"date": "2025-06-10", "close": 0.225, "volume": 205991.0}, {"date": "2025-06-11", "close": 0.225, "volume": 481002.0}, {"date": "2025-06-12", "close": 0.23, "volume": 179162.0}, {"date": "2025-06-13", "close": 0.23, "volume": 520490.0}, {"date": "2025-06-16", "close": 0.22, "volume": 15382.0}, {"date": "2025-06-17", "close": 0.23, "volume": 542928.0}, {"date": "2025-06-18", "close": 0.245, "volume": 588120.0}, {"date": "2025-06-19", "close": 0.24, "volume": 76777.0}, {"date": "2025-06-20", "close": 0.245, "volume": 2974660.0}, {"date": "2025-06-23", "close": 0.245, "volume": 226579.0}, {"date": "2025-06-24", "close": 0.235, "volume": 182494.0}, {"date": "2025-06-25", "close": 0.24, "volume": 55396.0}, {"date": "2025-06-26", "close": 0.22, "volume": 278634.0}, {"date": "2025-06-27", "close": 0.235, "volume": 384494.0}, {"date": "2025-06-30", "close": 0.225, "volume": 636096.0}, {"date": "2025-07-01", "close": 0.24, "volume": 1111792.0}, {"date": "2025-07-02", "close": 0.25, "volume": 50708.0}, {"date": "2025-07-03", "close": 0.25, "volume": 269262.0}, {"date": "2025-07-04", "close": 0.255, "volume": 71493.0}, {"date": "2025-07-07", "close": 0.29, "volume": 654184.0}, {"date": "2025-07-08", "close": 0.28, "volume": 899668.0}, {"date": "2025-07-09", "close": 0.285, "volume": 317219.0}, {"date": "2025-07-10", "close": 0.295, "volume": 338777.0}, {"date": "2025-07-11", "close": 0.285, "volume": 329170.0}, {"date": "2025-07-14", "close": 0.28, "volume": 187436.0}, {"date": "2025-07-15", "close": 0.29, "volume": 66503.0}, {"date": "2025-07-16", "close": 0.28, "volume": 57043.0}, {"date": "2025-07-17", "close": 0.285, "volume": 215255.0}, {"date": "2025-07-18", "close": 0.29, "volume": 265486.0}, {"date": "2025-07-21", "close": 0.275, "volume": 182899.0}, {"date": "2025-07-22", "close": 0.26, "volume": 219376.0}, {"date": "2025-07-23", "close": 0.27, "volume": 312053.0}, {"date": "2025-07-24", "close": 0.275, "volume": 100485.0}, {"date": "2025-07-25", "close": 0.28, "volume": 97511.0}, {"date": "2025-07-28", "close": 0.28, "volume": 253503.0}, {"date": "2025-07-29", "close": 0.26, "volume": 197097.0}, {"date": "2025-07-30", "close": 0.26, "volume": 96931.0}, {"date": "2025-07-31", "close": 0.25, "volume": 234563.0}, {"date": "2025-08-01", "close": 0.26, "volume": 214604.0}, {"date": "2025-08-04", "close": 0.265, "volume": 100082.0}, {"date": "2025-08-05", "close": 0.285, "volume": 401784.0}, {"date": "2025-08-06", "close": 0.27, "volume": 257714.0}, {"date": "2025-08-07", "close": 0.29, "volume": 46569.0}, {"date": "2025-08-08", "close": 0.33, "volume": 1206585.0}, {"date": "2025-08-11", "close": 0.335, "volume": 959604.0}, {"date": "2025-08-12", "close": 0.32, "volume": 280243.0}, {"date": "2025-08-13", "close": 0.32, "volume": 676601.0}, {"date": "2025-08-14", "close": 0.345, "volume": 470736.0}, {"date": "2025-08-15", "close": 0.33, "volume": 122463.0}, {"date": "2025-08-18", "close": 0.31, "volume": 316136.0}, {"date": "2025-08-19", "close": 0.31, "volume": 1453608.0}, {"date": "2025-08-20", "close": 0.325, "volume": 536024.0}, {"date": "2025-08-21", "close": 0.325, "volume": 233040.0}, {"date": "2025-08-22", "close": 0.33, "volume": 492382.0}, {"date": "2025-08-25", "close": 0.34, "volume": 468848.0}, {"date": "2025-08-26", "close": 0.34, "volume": 796779.0}, {"date": "2025-08-27", "close": 0.335, "volume": 966595.0}, {"date": "2025-08-28", "close": 0.34, "volume": 309269.0}, {"date": "2025-08-29", "close": 0.355, "volume": 366798.0}, {"date": "2025-09-01", "close": 0.345, "volume": 1119456.0}, {"date": "2025-09-02", "close": 0.34, "volume": 533702.0}, {"date": "2025-09-03", "close": 0.33, "volume": 973207.0}, {"date": "2025-09-04", "close": 0.34, "volume": 326742.0}, {"date": "2025-09-05", "close": 0.35, "volume": 354896.0}, {"date": "2025-09-08", "close": 0.34, "volume": 862314.0}, {"date": "2025-09-09", "close": 0.34, "volume": 91301.0}, {"date": "2025-09-10", "close": 0.35, "volume": 128830.0}, {"date": "2025-09-11", "close": 0.345, "volume": 832795.0}, {"date": "2025-09-12", "close": 0.335, "volume": 1232675.0}, {"date": "2025-09-15", "close": 0.32, "volume": 331321.0}, {"date": "2025-09-16", "close": 0.315, "volume": 303053.0}, {"date": "2025-09-17", "close": 0.315, "volume": 639915.0}, {"date": "2025-09-18", "close": 0.34, "volume": 474224.0}, {"date": "2025-09-19", "close": 0.34, "volume": 437391.0}, {"date": "2025-09-22", "close": 0.34, "volume": 339764.0}, {"date": "2025-09-23", "close": 0.335, "volume": 609637.0}, {"date": "2025-09-24", "close": 0.34, "volume": 904374.0}, {"date": "2025-09-25", "close": 0.34, "volume": 561915.0}, {"date": "2025-09-26", "close": 0.36, "volume": 913175.0}, {"date": "2025-09-29", "close": 0.375, "volume": 1272074.0}, {"date": "2025-09-30", "close": 0.385, "volume": 1347123.0}, {"date": "2025-10-01", "close": 0.395, "volume": 457485.0}, {"date": "2025-10-02", "close": 0.425, "volume": 842978.0}, {"date": "2025-10-03", "close": 0.465, "volume": 1473004.0}, {"date": "2025-10-06", "close": 0.59, "volume": 4325314.0}, {"date": "2025-10-07", "close": 0.545, "volume": 1150009.0}, {"date": "2025-10-08", "close": 0.525, "volume": 769429.0}, {"date": "2025-10-09", "close": 0.58, "volume": 1766575.0}, {"date": "2025-10-10", "close": 0.55, "volume": 852076.0}, {"date": "2025-10-13", "close": 0.525, "volume": 567683.0}, {"date": "2025-10-14", "close": 0.545, "volume": 294430.0}, {"date": "2025-10-15", "close": 0.55, "volume": 1401969.0}, {"date": "2025-10-16", "close": 0.54, "volume": 640331.0}, {"date": "2025-10-17", "close": 0.495, "volume": 986377.0}, {"date": "2025-10-20", "close": 0.485, "volume": 546948.0}, {"date": "2025-10-21", "close": 0.54, "volume": 924757.0}, {"date": "2025-10-22", "close": 0.48, "volume": 752908.0}, {"date": "2025-10-23", "close": 0.5, "volume": 394407.0}, {"date": "2025-10-24", "close": 0.515, "volume": 413941.0}, {"date": "2025-10-27", "close": 0.48, "volume": 769399.0}, {"date": "2025-10-30", "close": 0.485, "volume": 591400.0}, {"date": "2025-10-31", "close": 0.495, "volume": 641063.0}, {"date": "2025-11-03", "close": 0.47, "volume": 440903.0}, {"date": "2025-11-04", "close": 0.45, "volume": 232177.0}, {"date": "2025-11-05", "close": 0.47, "volume": 513232.0}, {"date": "2025-11-06", "close": 0.45, "volume": 144922.0}, {"date": "2025-11-07", "close": 0.425, "volume": 320116.0}, {"date": "2025-11-10", "close": 0.44, "volume": 137542.0}, {"date": "2025-11-11", "close": 0.43, "volume": 612433.0}, {"date": "2025-11-12", "close": 0.425, "volume": 272871.0}, {"date": "2025-11-13", "close": 0.435, "volume": 206755.0}, {"date": "2025-11-14", "close": 0.43, "volume": 278755.0}, {"date": "2025-11-17", "close": 0.44, "volume": 223438.0}, {"date": "2025-11-18", "close": 0.43, "volume": 437565.0}, {"date": "2025-11-19", "close": 0.43, "volume": 49128.0}, {"date": "2025-11-20", "close": 0.425, "volume": 235651.0}, {"date": "2025-11-21", "close": 0.4, "volume": 497781.0}, {"date": "2025-11-24", "close": 0.405, "volume": 175314.0}, {"date": "2025-11-25", "close": 0.41, "volume": 302011.0}, {"date": "2025-11-26", "close": 0.41, "volume": 740942.0}, {"date": "2025-11-27", "close": 0.4, "volume": 354345.0}, {"date": "2025-11-28", "close": 0.42, "volume": 209484.0}, {"date": "2025-12-01", "close": 0.415, "volume": 803112.0}, {"date": "2025-12-02", "close": 0.39, "volume": 294540.0}, {"date": "2025-12-03", "close": 0.4, "volume": 296453.0}, {"date": "2025-12-04", "close": 0.395, "volume": 206045.0}, {"date": "2025-12-05", "close": 0.415, "volume": 605109.0}, {"date": "2025-12-08", "close": 0.41, "volume": 915479.0}, {"date": "2025-12-09", "close": 0.4, "volume": 336688.0}, {"date": "2025-12-10", "close": 0.41, "volume": 223244.0}, {"date": "2025-12-11", "close": 0.4, "volume": 62510.0}, {"date": "2025-12-12", "close": 0.415, "volume": 420310.0}, {"date": "2025-12-15", "close": 0.415, "volume": 245947.0}, {"date": "2025-12-16", "close": 0.42, "volume": 212235.0}, {"date": "2025-12-17", "close": 0.41, "volume": 1334391.0}, {"date": "2025-12-18", "close": 0.43, "volume": 323428.0}, {"date": "2025-12-19", "close": 0.375, "volume": 1537121.0}, {"date": "2025-12-22", "close": 0.375, "volume": 773553.0}, {"date": "2025-12-23", "close": 0.38, "volume": 332477.0}, {"date": "2025-12-24", "close": 0.38, "volume": 13327.0}, {"date": "2025-12-29", "close": 0.39, "volume": 188510.0}, {"date": "2025-12-30", "close": 0.385, "volume": 150207.0}, {"date": "2025-12-31", "close": 0.38, "volume": 18573.0}, {"date": "2026-01-02", "close": 0.4, "volume": 254612.0}, {"date": "2026-01-05", "close": 0.39, "volume": 99072.0}, {"date": "2026-01-06", "close": 0.42, "volume": 304651.0}, {"date": "2026-01-07", "close": 0.4, "volume": 87916.0}, {"date": "2026-01-08", "close": 0.41, "volume": 27257.0}, {"date": "2026-01-09", "close": 0.405, "volume": 105204.0}, {"date": "2026-01-12", "close": 0.435, "volume": 519544.0}, {"date": "2026-01-13", "close": 0.435, "volume": 315679.0}, {"date": "2026-01-14", "close": 0.445, "volume": 524681.0}, {"date": "2026-01-15", "close": 0.445, "volume": 334291.0}, {"date": "2026-01-16", "close": 0.43, "volume": 473333.0}, {"date": "2026-01-19", "close": 0.43, "volume": 53293.0}, {"date": "2026-01-20", "close": 0.42, "volume": 153140.0}, {"date": "2026-01-21", "close": 0.455, "volume": 397385.0}, {"date": "2026-01-22", "close": 0.43, "volume": 450976.0}, {"date": "2026-01-23", "close": 0.425, "volume": 100357.0}, {"date": "2026-01-27", "close": 0.405, "volume": 748425.0}, {"date": "2026-01-28", "close": 0.395, "volume": 328884.0}, {"date": "2026-01-29", "close": 0.4, "volume": 381555.0}, {"date": "2026-01-30", "close": 0.38, "volume": 525077.0}, {"date": "2026-02-02", "close": 0.355, "volume": 575468.0}, {"date": "2026-02-03", "close": 0.39, "volume": 657001.0}, {"date": "2026-02-04", "close": 0.405, "volume": 98157.0}, {"date": "2026-02-05", "close": 0.4, "volume": 478607.0}, {"date": "2026-02-06", "close": 0.37, "volume": 200721.0}, {"date": "2026-02-09", "close": 0.365, "volume": 547909.0}, {"date": "2026-02-10", "close": 0.36, "volume": 700778.0}, {"date": "2026-02-11", "close": 0.355, "volume": 670787.0}, {"date": "2026-02-12", "close": 0.335, "volume": 1388766.0}, {"date": "2026-02-13", "close": 0.345, "volume": 162703.0}, {"date": "2026-02-16", "close": 0.36, "volume": 102882.0}, {"date": "2026-02-17", "close": 0.35, "volume": 400261.0}, {"date": "2026-02-18", "close": 0.37, "volume": 604631.0}, {"date": "2026-02-19", "close": 0.36, "volume": 199233.0}, {"date": "2026-02-20", "close": 0.365, "volume": 254112.0}, {"date": "2026-02-23", "close": 0.365, "volume": 145246.0}, {"date": "2026-02-24", "close": 0.36, "volume": 36862.0}, {"date": "2026-02-25", "close": 0.365, "volume": 122376.0}, {"date": "2026-02-26", "close": 0.355, "volume": 304887.0}, {"date": "2026-02-27", "close": 0.36, "volume": 331070.0}, {"date": "2026-03-02", "close": 0.365, "volume": 760976.0}, {"date": "2026-03-03", "close": 0.365, "volume": 173004.0}, {"date": "2026-03-04", "close": 0.335, "volume": 700093.0}, {"date": "2026-03-05", "close": 0.355, "volume": 211269.0}, {"date": "2026-03-06", "close": 0.35, "volume": 262039.0}, {"date": "2026-03-09", "close": 0.325, "volume": 551997.0}, {"date": "2026-03-10", "close": 0.3, "volume": 1676797.0}, {"date": "2026-03-11", "close": 0.305, "volume": 1382754.0}, {"date": "2026-03-12", "close": 0.285, "volume": 904751.0}, {"date": "2026-03-13", "close": 0.29, "volume": 526710.0}, {"date": "2026-03-16", "close": 0.265, "volume": 713873.0}, {"date": "2026-03-17", "close": 0.275, "volume": 194181.0}, {"date": "2026-03-18", "close": 0.3, "volume": 96183.0}, {"date": "2026-03-19", "close": 0.26, "volume": 590460.0}, {"date": "2026-03-20", "close": 0.28, "volume": 189869.0}, {"date": "2026-03-23", "close": 0.24, "volume": 1797807.0}, {"date": "2026-03-24", "close": 0.245, "volume": 202326.0}, {"date": "2026-03-25", "close": 0.255, "volume": 362063.0}, {"date": "2026-03-26", "close": 0.25, "volume": 579157.0}, {"date": "2026-03-27", "close": 0.245, "volume": 138560.0}, {"date": "2026-03-30", "close": 0.235, "volume": 433724.0}, {"date": "2026-03-31", "close": 0.25, "volume": 323548.0}, {"date": "2026-04-01", "close": 0.265, "volume": 860996.0}, {"date": "2026-04-02", "close": 0.25, "volume": 549050.0}, {"date": "2026-04-07", "close": 0.26, "volume": 108715.0}, {"date": "2026-04-08", "close": 0.285, "volume": 666299.0}, {"date": "2026-04-09", "close": 0.2875, "volume": 126524.0}, {"date": "2026-04-10", "close": 0.27, "volume": 4962.0}, {"date": "2026-04-13", "close": 0.265, "volume": 441346.0}, {"date": "2026-04-14", "close": 0.27, "volume": 181942.0}, {"date": "2026-04-15", "close": 0.28, "volume": 529642.0}, {"date": "2026-04-16", "close": 0.28, "volume": 441839.0}, {"date": "2026-04-17", "close": 0.275, "volume": 92257.0}, {"date": "2026-04-20", "close": 0.275, "volume": 83714.0}, {"date": "2026-04-21", "close": 0.27, "volume": 254377.0}, {"date": "2026-04-22", "close": 0.275, "volume": 923339.0}, {"date": "2026-04-23", "close": 0.265, "volume": 326654.0}, {"date": "2026-04-24", "close": 0.275, "volume": 76461.0}, {"date": "2026-04-27", "close": 0.305, "volume": 1722780.0}, {"date": "2026-04-28", "close": 0.34, "volume": 1603995.0}, {"date": "2026-04-29", "close": 0.325, "volume": 722431.0}, {"date": "2026-04-30", "close": 0.305, "volume": 476088.0}, {"date": "2026-05-01", "close": 0.32, "volume": 559125.0}, {"date": "2026-05-04", "close": 0.31, "volume": 197120.0}, {"date": "2026-05-05", "close": 0.31, "volume": 541086.0}, {"date": "2026-05-06", "close": 0.305, "volume": 208479.0}, {"date": "2026-05-07", "close": 0.315, "volume": 146287.0}, {"date": "2026-05-08", "close": 0.315, "volume": 143898.0}, {"date": "2026-05-11", "close": 0.3, "volume": 333181.0}, {"date": "2026-05-12", "close": 0.305, "volume": 344312.0}, {"date": "2026-05-13", "close": 0.305, "volume": 215445.0}, {"date": "2026-05-14", "close": 0.295, "volume": 347181.0}, {"date": "2026-05-15", "close": 0.285, "volume": 442401.0}, {"date": "2026-05-18", "close": 0.26, "volume": 351934.0}, {"date": "2026-05-19", "close": 0.27, "volume": 184405.0}, {"date": "2026-05-20", "close": 0.275, "volume": 66143.0}, {"date": "2026-05-21", "close": 0.25, "volume": 781244.0}, {"date": "2026-05-22", "close": 0.245, "volume": 217171.0}, {"date": "2026-05-25", "close": 0.25, "volume": 362531.0}, {"date": "2026-05-26", "close": 0.245, "volume": 366967.0}, {"date": "2026-05-27", "close": 0.27, "volume": 409523.0}, {"date": "2026-05-28", "close": 0.275, "volume": 300294.0}, {"date": "2026-05-29", "close": 0.31, "volume": 367262.0}, {"date": "2026-06-01", "close": 0.275, "volume": 403463.0}, {"date": "2026-06-02", "close": 0.265, "volume": 415201.0}, {"date": "2026-06-03", "close": 0.275, "volume": 128493.0}, {"date": "2026-06-04", "close": 0.25, "volume": 374804.0}, {"date": "2026-06-05", "close": 0.24, "volume": 112206.0}, {"date": "2026-06-09", "close": 0.23, "volume": 369161.0}, {"date": "2026-06-10", "close": 0.245, "volume": 217229.0}, {"date": "2026-06-11", "close": 0.26, "volume": 1526718.0}, {"date": "2026-06-12", "close": 0.25, "volume": 208744.0}, {"date": "2026-06-15", "close": 0.255, "volume": 98070.0}, {"date": "2026-06-16", "close": 0.295, "volume": 304220.0}, {"date": "2026-06-17", "close": 0.285, "volume": 576380.0}, {"date": "2026-06-18", "close": 0.285, "volume": 100787.0}, {"date": "2026-06-19", "close": 0.27, "volume": 321979.0}, {"date": "2026-06-22", "close": 0.27, "volume": 578041.0}, {"date": "2026-06-23", "close": 0.285, "volume": 461117.0}, {"date": "2026-06-24", "close": 0.27, "volume": 62406.0}, {"date": "2026-06-25", "close": 0.275, "volume": 229569.0}, {"date": "2026-06-26", "close": 0.26, "volume": 209581.0}, {"date": "2026-06-29", "close": 0.28, "volume": 85167.0}, {"date": "2026-06-30", "close": 0.27, "volume": 226658.0}, {"date": "2026-07-01", "close": 0.27, "volume": 80305.0}, {"date": "2026-07-02", "close": 0.265, "volume": 122099.0}, {"date": "2026-07-03", "close": 0.29, "volume": 357068.0}, {"date": "2026-07-06", "close": 0.265, "volume": 33164.0}, {"date": "2026-07-07", "close": 0.26, "volume": 288095.0}, {"date": "2026-07-08", "close": 0.25, "volume": 166512.0}, {"date": "2026-07-09", "close": 0.245, "volume": 77075.0}, {"date": "2026-07-10", "close": 0.25, "volume": 92151.0}, {"date": "2026-07-13", "close": 0.26, "volume": 5175.0}, {"date": "2026-07-14", "close": 0.25, "volume": 232841.0}, {"date": "2026-07-15", "close": 0.255, "volume": 110251.0}, {"date": "2026-07-16", "close": 0.25, "volume": 92551.0}, {"date": "2026-07-17", "close": 0.24, "volume": 661005.0}, {"date": "2026-07-20", "close": 0.235, "volume": 304891.0}, {"date": "2026-07-21", "close": 0.235, "volume": 57390.0}, {"date": "2026-07-22", "close": 0.24, "volume": 115514.0}, {"date": "2026-07-23", "close": 0.235, "volume": 67834.0}, {"date": "2026-07-24", "close": 0.23, "volume": 429195.0}, {"date": "2026-07-27", "close": 0.25, "volume": 513239.0}, {"date": "2026-07-28", "close": 0.24, "volume": 161204.0}, {"date": "2026-07-29", "close": 0.24, "volume": 71605.0}, {"date": "2026-07-30", "close": 0.23, "volume": 434930.0}, {"date": "2026-07-31", "close": 0.225, "volume": 643393.0}, {"date": "2026-08-03", "close": 0.22, "volume": 1201389.0}, {"date": "2026-08-04", "close": 0.215, "volume": 981046.0}, {"date": "2026-08-05", "close": 0.225, "volume": 614012.0}, {"date": "2026-08-06", "close": 0.23, "volume": 824194.0}, {"date": "2026-08-07", "close": 0.225, "volume": 895983.0}, {"date": "2026-08-10", "close": 0.22, "volume": 1115180.0}, {"date": "2026-08-11", "close": 0.225, "volume": 2074284.0}, {"date": "2026-08-12", "close": 0.225, "volume": 895352.0}, {"date": "2026-08-13", "close": 0.22, "volume": 505222.0}, {"date": "2026-08-14", "close": 0.21, "volume": 1412529.0}, {"date": "2026-08-17", "close": 0.21, "volume": 487211.0}, {"date": "2026-08-18", "close": 0.22, "volume": 216922.0}, {"date": "2026-08-19", "close": 0.205, "volume": 591351.0}, {"date": "2026-08-20", "close": 0.215, "volume": 688190.0}, {"date": "2026-08-21", "close": 0.215, "volume": 1492880.0}, {"date": "2026-08-24", "close": 0.225, "volume": 1059182.0}, {"date": "2026-08-25", "close": 0.27, "volume": 2390227.0}, {"date": "2026-08-26", "close": 0.275, "volume": 578437.0}, {"date": "2026-08-27", "close": 0.26, "volume": 104123.0}, {"date": "2026-08-28", "close": 0.255, "volume": 78309.0}, {"date": "2026-08-31", "close": 0.255, "volume": 252558.0}, {"date": "2026-09-01", "close": 0.255, "volume": 413920.0}, {"date": "2026-09-02", "close": 0.25, "volume": 451225.0}, {"date": "2026-09-03", "close": 0.25, "volume": 335724.0}, {"date": "2026-09-04", "close": 0.255, "volume": 86277.0}, {"date": "2026-09-07", "close": 0.27, "volume": 693223.0}], "refreshing": true}