{"ticker": "GTE", "overview": {"name": "Great Western Exploration 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": "GTE", "has_prices": true, "as_of": "2026-09-18", "last": 0.01, "prev_close": 0.01, "change": 0.0, "change_pct": 0.0, "session_volume": 10000.0, "vwap_5": 0.009800210611761047, "vwap_20": 0.01057458676010768, "vwap_60": 0.009636618021390144, "vwap_250": 0.016328233115919924, "high_52w": 0.024, "low_52w": 0.008, "avg_volume_20": 481630.05, "sessions": 400, "market_cap": {"value": 7775913.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157309", "src": "ASX", "ticker": "GTE", "cik": "", "company": "Great Western Exploration Limited", "company_raw": "Great Western Exploration Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GTE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157309", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Barton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-20", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-19", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153250-6A1351430", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2022-06-26", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/gte", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/gte", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2009-08-19", "last_seen": "2009-08-19", "status": "past", "notices": 1}, {"name": "Justin Barton", "first_seen": "2020-05-20", "last_seen": "2020-05-20", "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": "2026-11-02", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157066-6A1353244"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155440-6A1352470"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153534-6A1351585"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding from GTE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153250-6A1351430"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143951-6A1347492"}], "performance": {"ticker": "GTE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-06-05", "close": 3.21277908, "volume": 247133.0}, {"date": "2007-06-06", "close": 3.040665915, "volume": 93725.0}, {"date": "2007-06-07", "close": 3.09803697, "volume": 58797.0}, {"date": "2007-06-08", "close": 4.81916862, "volume": 152503.0}, {"date": "2007-06-12", "close": 4.24545807, "volume": 75346.0}, {"date": "2007-06-13", "close": 4.01597385, "volume": 39575.0}, {"date": "2007-06-14", "close": 3.90123174, "volume": 31214.0}, {"date": "2007-06-15", "close": 4.302829125, "volume": 24604.0}, {"date": "2007-06-18", "close": 3.958602795, "volume": 31886.0}, {"date": "2007-06-19", "close": 4.073344905, "volume": 15545.0}, {"date": "2007-06-20", "close": 4.01597385, "volume": 8450.0}, {"date": "2007-06-21", "close": 3.958602795, "volume": 13718.0}, {"date": "2007-06-22", "close": 3.958602795, "volume": 20562.0}, {"date": "2007-06-25", "close": 3.843860685, "volume": 31669.0}, {"date": "2007-06-26", "close": 3.499634355, "volume": 13824.0}, {"date": "2007-06-27", "close": 3.384892245, "volume": 15207.0}, {"date": "2007-06-28", "close": 3.55700541, "volume": 7870.0}, {"date": "2007-06-29", "close": 3.843860685, "volume": 17341.0}, {"date": "2007-07-02", "close": 3.78648963, "volume": 5936.0}, {"date": "2007-07-03", "close": 3.67174752, "volume": 11590.0}, {"date": "2007-07-04", "close": 3.32752119, "volume": 6285.0}, {"date": "2007-07-05", "close": 3.21277908, "volume": 16019.0}, {"date": "2007-07-06", "close": 3.21277908, "volume": 6700.0}, {"date": "2007-07-09", "close": 3.270150135, "volume": 2003.0}, {"date": "2007-07-10", "close": 3.270150135, "volume": 11246.0}, {"date": "2007-07-11", "close": 2.86855275, "volume": 14420.0}, {"date": "2007-07-12", "close": 3.09803697, "volume": 6498.0}, {"date": "2007-07-13", "close": 3.32752119, "volume": 12747.0}, {"date": "2007-07-16", "close": 3.21277908, "volume": 2073.0}, {"date": "2007-07-17", "close": 3.270150135, "volume": 4080.0}, {"date": "2007-07-18", "close": 3.614376465, "volume": 47639.0}, {"date": "2007-07-19", "close": 3.90123174, "volume": 21878.0}, {"date": "2007-07-20", "close": 3.21277908, "volume": 41426.0}, {"date": "2007-07-23", "close": 3.040665915, "volume": 15053.0}, {"date": "2007-07-24", "close": 2.98329486, "volume": 8113.0}, {"date": "2007-07-25", "close": 2.75381064, "volume": 12556.0}, {"date": "2007-07-26", "close": 2.925923805, "volume": 2989.0}, {"date": "2007-07-27", "close": 2.466955365, "volume": 10035.0}, {"date": "2007-07-30", "close": 2.581697475, "volume": 69.0}, {"date": "2007-07-31", "close": 2.581697475, "volume": 1266.0}, {"date": "2007-08-01", "close": 2.40958431, "volume": 1063.0}, {"date": "2007-08-02", "close": 2.40958431, "volume": 6756.0}, {"date": "2007-08-03", "close": 2.52432642, "volume": 5125.0}, {"date": "2007-08-06", "close": 2.352213255, "volume": 15895.0}, {"date": "2007-08-07", "close": 2.06535798, "volume": 4508.0}, {"date": "2007-08-08", "close": 2.40958431, "volume": 651.0}, {"date": "2007-08-09", "close": 2.352213255, "volume": 7990.0}, {"date": "2007-08-13", "close": 2.06535798, "volume": 3192.0}, {"date": "2007-08-14", "close": 1.83587376, "volume": 2204.0}, {"date": "2007-08-15", "close": 1.83587376, "volume": 3107.0}, {"date": "2007-08-16", "close": 1.778502705, "volume": 1718.0}, {"date": "2007-08-17", "close": 1.778502705, "volume": 752.0}, {"date": "2007-08-20", "close": 1.83587376, "volume": 4547.0}, {"date": "2007-08-21", "close": 2.06535798, "volume": 5182.0}, {"date": "2007-08-22", "close": 1.95061587, "volume": 14122.0}, {"date": "2007-08-23", "close": 1.83587376, "volume": 1848.0}, {"date": "2007-08-27", "close": 2.06535798, "volume": 2887.0}, {"date": "2007-08-28", "close": 2.06535798, "volume": 3486.0}, {"date": "2007-08-29", "close": 1.893244815, "volume": 17430.0}, {"date": "2007-08-31", "close": 1.893244815, "volume": 884.0}, {"date": "2007-09-03", "close": 1.893244815, "volume": 2971.0}, {"date": "2007-09-04", "close": 1.83587376, "volume": 1307.0}, {"date": "2007-09-05", "close": 1.60638954, "volume": 4270.0}, {"date": "2007-09-06", "close": 1.83587376, "volume": 68.0}, {"date": "2007-09-07", "close": 1.83587376, "volume": 2701.0}, {"date": "2007-09-10", "close": 1.83587376, "volume": 124.0}, {"date": "2007-09-11", "close": 1.72113165, "volume": 760.0}, {"date": "2007-09-12", "close": 1.72113165, "volume": 876.0}, {"date": "2007-09-13", "close": 1.72113165, "volume": 299.0}, {"date": "2007-09-14", "close": 1.83587376, "volume": 9285.0}, {"date": "2007-09-17", "close": 1.83587376, "volume": 1548.0}, {"date": "2007-09-18", "close": 1.72113165, "volume": 13997.0}, {"date": "2007-09-19", "close": 1.83587376, "volume": 2.0}, {"date": "2007-09-20", "close": 1.663760595, "volume": 169.0}, {"date": "2007-09-21", "close": 1.83587376, "volume": 15020.0}, {"date": "2007-09-24", "close": 1.663760595, "volume": 3100.0}, {"date": "2007-09-25", "close": 1.663760595, "volume": 5096.0}, {"date": "2007-09-26", "close": 1.60638954, "volume": 1324.0}, {"date": "2007-09-27", "close": 1.60638954, "volume": 133.0}, {"date": "2007-09-28", "close": 1.60638954, "volume": 471.0}, {"date": "2007-10-01", "close": 1.60638954, "volume": 1554.0}, {"date": "2007-10-02", "close": 1.60638954, "volume": 1898.0}, {"date": "2007-10-03", "close": 1.60638954, "volume": 63.0}, {"date": "2007-10-05", "close": 1.72113165, "volume": 4358.0}, {"date": "2007-10-08", "close": 1.72113165, "volume": 86.0}, {"date": "2007-10-09", "close": 1.60638954, "volume": 2161.0}, {"date": "2007-10-11", "close": 1.49164743, "volume": 10561.0}, {"date": "2007-10-15", "close": 1.49164743, "volume": 455.0}, {"date": "2007-10-16", "close": 1.60638954, "volume": 4035.0}, {"date": "2007-10-18", "close": 1.83587376, "volume": 2743.0}, {"date": "2007-10-19", "close": 1.49164743, "volume": 1033.0}, {"date": "2007-10-22", "close": 1.60638954, "volume": 933.0}, {"date": "2007-10-23", "close": 1.663760595, "volume": 8715.0}, {"date": "2007-10-26", "close": 1.60638954, "volume": 872.0}, {"date": "2007-10-29", "close": 1.60638954, "volume": 103.0}, {"date": "2007-10-30", "close": 1.778502705, "volume": 1021.0}, {"date": "2007-10-31", "close": 1.72113165, "volume": 7085.0}, {"date": "2007-11-01", "close": 2.06535798, "volume": 2999.0}, {"date": "2007-11-02", "close": 1.83587376, "volume": 5889.0}, {"date": "2007-11-05", "close": 1.95061587, "volume": 3072.0}, {"date": "2007-11-06", "close": 1.95061587, "volume": 2000.0}, {"date": "2007-11-07", "close": 2.06535798, "volume": 13056.0}, {"date": "2007-11-08", "close": 1.893244815, "volume": 872.0}, {"date": "2007-11-09", "close": 1.893244815, "volume": 3708.0}, {"date": "2007-11-12", "close": 2.007986925, "volume": 2615.0}, {"date": "2007-11-13", "close": 1.893244815, "volume": 4358.0}, {"date": "2007-11-14", "close": 1.95061587, "volume": 9708.0}, {"date": "2007-11-15", "close": 1.83587376, "volume": 2085.0}, {"date": "2007-11-16", "close": 1.95061587, "volume": 2542.0}, {"date": "2007-11-19", "close": 1.83587376, "volume": 4984.0}, {"date": "2007-11-20", "close": 1.95061587, "volume": 1310.0}, {"date": "2007-11-21", "close": 2.06535798, "volume": 3726.0}, {"date": "2007-11-22", "close": 2.237471145, "volume": 16709.0}, {"date": "2007-11-23", "close": 2.06535798, "volume": 3782.0}, {"date": "2007-11-26", "close": 2.122729035, "volume": 1917.0}, {"date": "2007-11-27", "close": 2.06535798, "volume": 3342.0}, {"date": "2007-11-28", "close": 2.06535798, "volume": 756.0}, {"date": "2007-11-29", "close": 2.122729035, "volume": 305.0}, {"date": "2007-11-30", "close": 2.122729035, "volume": 5928.0}, {"date": "2007-12-03", "close": 2.122729035, "volume": 41.0}, {"date": "2007-12-04", "close": 2.122729035, "volume": 9064.0}, {"date": "2007-12-05", "close": 2.122729035, "volume": 1741.0}, {"date": "2007-12-06", "close": 2.122729035, "volume": 9767.0}, {"date": "2007-12-07", "close": 2.122729035, "volume": 5793.0}, {"date": "2007-12-11", "close": 2.06535798, "volume": 3378.0}, {"date": "2007-12-12", "close": 2.06535798, "volume": 144.0}, {"date": "2007-12-14", "close": 2.06535798, "volume": 39.0}, {"date": "2007-12-17", "close": 1.778502705, "volume": 1438.0}, {"date": "2007-12-18", "close": 1.778502705, "volume": 872.0}, {"date": "2007-12-19", "close": 1.778502705, "volume": 204.0}, {"date": "2007-12-20", "close": 2.122729035, "volume": 1743.0}, {"date": "2007-12-21", "close": 2.06535798, "volume": 872.0}, {"date": "2007-12-24", "close": 1.893244815, "volume": 385.0}, {"date": "2007-12-27", "close": 1.893244815, "volume": 893.0}, {"date": "2007-12-28", "close": 1.83587376, "volume": 1007.0}, {"date": "2008-01-03", "close": 1.83587376, "volume": 171.0}, {"date": "2008-01-04", "close": 1.83587376, "volume": 26.0}, {"date": "2008-01-07", "close": 1.778502705, "volume": 428.0}, {"date": "2008-01-08", "close": 1.72113165, "volume": 2796.0}, {"date": "2008-01-09", "close": 1.49164743, "volume": 640.0}, {"date": "2008-01-10", "close": 1.49164743, "volume": 1307.0}, {"date": "2008-01-11", "close": 1.49164743, "volume": 355.0}, {"date": "2008-01-14", "close": 1.03267899, "volume": 14478.0}, {"date": "2008-01-16", "close": 1.090050045, "volume": 695.0}, {"date": "2008-01-17", "close": 1.26216321, "volume": 1000.0}, {"date": "2008-01-18", "close": 1.26216321, "volume": 231.0}, {"date": "2008-01-22", "close": 1.090050045, "volume": 54128.0}, {"date": "2008-01-23", "close": 1.101524256, "volume": 436.0}, {"date": "2008-01-24", "close": 1.1474211, "volume": 17.0}, {"date": "2008-01-25", "close": 1.1474211, "volume": 351.0}, {"date": "2008-01-29", "close": 1.1474211, "volume": 4700.0}, {"date": "2008-01-30", "close": 1.1474211, "volume": 2266.0}, {"date": "2008-02-01", "close": 1.090050045, "volume": 2615.0}, {"date": "2008-02-04", "close": 1.37690532, "volume": 470.0}, {"date": "2008-02-08", "close": 1.090050045, "volume": 9.0}, {"date": "2008-02-13", "close": 1.044153201, "volume": 9843.0}, {"date": "2008-02-14", "close": 1.044153201, "volume": 523.0}, {"date": "2008-02-15", "close": 1.090050045, "volume": 4403.0}, {"date": "2008-02-18", "close": 1.090050045, "volume": 1252.0}, {"date": "2008-02-20", "close": 1.03267899, "volume": 7.0}, {"date": "2008-02-25", "close": 1.03267899, "volume": 933.0}, {"date": "2008-02-27", "close": 1.078575834, "volume": 3486.0}, {"date": "2008-02-28", "close": 1.03267899, "volume": 12487.0}, {"date": "2008-03-03", "close": 1.03267899, "volume": 86.0}, {"date": "2008-03-04", "close": 0.91793688, "volume": 2179.0}, {"date": "2008-03-06", "close": 0.975307935, "volume": 906.0}, {"date": "2008-03-07", "close": 1.03267899, "volume": 872.0}, {"date": "2008-03-18", "close": 0.975307935, "volume": 2396.0}, {"date": "2008-03-19", "close": 1.078575834, "volume": 4180.0}, {"date": "2008-03-20", "close": 1.078575834, "volume": 657.0}, {"date": "2008-03-25", "close": 1.021204779, "volume": 889.0}, {"date": "2008-03-26", "close": 1.03267899, "volume": 748.0}, {"date": "2008-03-27", "close": 1.03267899, "volume": 411.0}, {"date": "2008-03-28", "close": 1.03267899, "volume": 949.0}, {"date": "2008-03-31", "close": 1.090050045, "volume": 872.0}, {"date": "2008-04-02", "close": 1.090050045, "volume": 6102.0}, {"date": "2008-04-09", "close": 1.03267899, "volume": 16.0}, {"date": "2008-04-10", "close": 1.03267899, "volume": 205.0}, {"date": "2008-04-14", "close": 1.03267899, "volume": 872.0}, {"date": "2008-04-16", "close": 1.03267899, "volume": 86.0}, {"date": "2008-04-17", "close": 1.03267899, "volume": 30.0}, {"date": "2008-04-21", "close": 1.03267899, "volume": 171.0}, {"date": "2008-04-22", "close": 1.03267899, "volume": 171.0}, {"date": "2008-04-28", "close": 1.03267899, "volume": 855.0}, {"date": "2008-04-29", "close": 1.03267899, "volume": 2103.0}, {"date": "2008-04-30", "close": 1.26216321, "volume": 11704.0}, {"date": "2008-05-07", "close": 1.043416104, "volume": 117.0}, {"date": "2008-05-08", "close": 1.09390398, "volume": 10789.0}, {"date": "2008-05-09", "close": 1.00975752, "volume": 2408.0}, {"date": "2008-05-13", "close": 1.00975752, "volume": 871.0}, {"date": "2008-05-14", "close": 1.00975752, "volume": 113.0}, {"date": "2008-05-15", "close": 0.992928228, "volume": 2601.0}, {"date": "2008-05-16", "close": 1.00975752, "volume": 1344.0}, {"date": "2008-05-19", "close": 0.992928228, "volume": 9093.0}, {"date": "2008-05-20", "close": 0.992928228, "volume": 8791.0}, {"date": "2008-05-21", "close": 0.92561106, "volume": 122.0}, {"date": "2008-05-26", "close": 1.026586812, "volume": 5305.0}, {"date": "2008-05-27", "close": 1.00975752, "volume": 3551.0}, {"date": "2008-05-28", "close": 0.976098936, "volume": 1783.0}, {"date": "2008-05-29", "close": 0.976098936, "volume": 2749.0}, {"date": "2008-05-30", "close": 0.976098936, "volume": 930.0}, {"date": "2008-06-02", "close": 0.774147432, "volume": 88440.0}, {"date": "2008-06-03", "close": 0.790976724, "volume": 7280.0}, {"date": "2008-06-04", "close": 0.824635308, "volume": 4215.0}, {"date": "2008-06-05", "close": 0.8414646, "volume": 13838.0}, {"date": "2008-06-06", "close": 0.790976724, "volume": 11551.0}, {"date": "2008-06-10", "close": 0.8414646, "volume": 17836.0}, {"date": "2008-06-12", "close": 0.908781768, "volume": 14152.0}, {"date": "2008-06-13", "close": 0.942440352, "volume": 9507.0}, {"date": "2008-06-16", "close": 0.858293892, "volume": 20025.0}, {"date": "2008-06-18", "close": 0.875123184, "volume": 1988.0}, {"date": "2008-06-20", "close": 0.908781768, "volume": 4201.0}, {"date": "2008-06-23", "close": 0.875123184, "volume": 16043.0}, {"date": "2008-06-24", "close": 0.908781768, "volume": 4430.0}, {"date": "2008-06-25", "close": 0.908781768, "volume": 17639.0}, {"date": "2008-06-26", "close": 0.8414646, "volume": 2013.0}, {"date": "2008-06-30", "close": 0.8414646, "volume": 9359.0}, {"date": "2008-07-02", "close": 0.8414646, "volume": 1188.0}, {"date": "2008-07-03", "close": 0.8414646, "volume": 108232.0}, {"date": "2008-07-04", "close": 0.858293892, "volume": 2971.0}, {"date": "2008-07-07", "close": 0.858293892, "volume": 594.0}, {"date": "2008-07-08", "close": 0.8414646, "volume": 5942.0}, {"date": "2008-07-09", "close": 0.858293892, "volume": 3053.0}, {"date": "2008-07-10", "close": 0.8414646, "volume": 14051.0}, {"date": "2008-07-11", "close": 0.8414646, "volume": 129.0}, {"date": "2008-07-14", "close": 0.740488848, "volume": 15394.0}, {"date": "2008-07-16", "close": 0.8414646, "volume": 10993.0}, {"date": "2008-07-22", "close": 0.8414646, "volume": 3536.0}, {"date": "2008-07-29", "close": 0.740488848, "volume": 4456.0}, {"date": "2008-08-01", "close": 0.740488848, "volume": 353.0}, {"date": "2008-08-04", "close": 0.706830264, "volume": 241.0}, {"date": "2008-08-05", "close": 0.706830264, "volume": 193.0}, {"date": "2008-08-06", "close": 0.706830264, "volume": 38.0}, {"date": "2008-08-12", "close": 0.690000972, "volume": 17826.0}, {"date": "2008-08-13", "close": 0.690000972, "volume": 1790.0}, {"date": "2008-08-15", "close": 0.690000972, "volume": 117.0}, {"date": "2008-08-18", "close": 0.706830264, "volume": 115746.0}, {"date": "2008-08-25", "close": 0.67317168, "volume": 90.0}, {"date": "2008-09-03", "close": 0.58902522, "volume": 772.0}, {"date": "2008-09-09", "close": 0.58902522, "volume": 462.0}, {"date": "2008-09-11", "close": 0.521708052, "volume": 1040.0}, {"date": "2008-09-22", "close": 0.471220176, "volume": 3582.0}, {"date": "2008-09-23", "close": 0.471220176, "volume": 528.0}, {"date": "2008-10-10", "close": 0.437561592, "volume": 21227.0}, {"date": "2008-10-13", "close": 0.437561592, "volume": 1386.0}, {"date": "2008-10-15", "close": 0.4207323, "volume": 3917.0}, {"date": "2008-10-17", "close": 0.4207323, "volume": 2377.0}, {"date": "2008-10-21", "close": 0.471220176, "volume": 77.0}, {"date": "2008-10-31", "close": 0.33658584, "volume": 6059.0}, {"date": "2008-11-10", "close": 0.387073716, "volume": 1783.0}, {"date": "2008-11-12", "close": 0.370244424, "volume": 17566.0}, {"date": "2008-11-14", "close": 0.370244424, "volume": 14.0}, {"date": "2008-11-17", "close": 0.370244424, "volume": 246.0}, {"date": "2008-11-19", "close": 0.33658584, "volume": 7907.0}, {"date": "2008-11-20", "close": 0.33658584, "volume": 1456.0}, {"date": "2008-12-04", "close": 0.4207323, "volume": 7595.0}, {"date": "2008-12-05", "close": 0.67317168, "volume": 68321.0}, {"date": "2008-12-18", "close": 0.622683804, "volume": 9222.0}, {"date": "2008-12-30", "close": 0.4207323, "volume": 2971.0}, {"date": "2009-01-15", "close": 0.437561592, "volume": 772.0}, {"date": "2009-02-06", "close": 0.4207323, "volume": 5945.0}, {"date": "2009-02-17", "close": 0.454390884, "volume": 10517.0}, {"date": "2009-02-18", "close": 0.4207323, "volume": 1010.0}, {"date": "2009-02-19", "close": 0.4207323, "volume": 3258.0}, {"date": "2009-02-24", "close": 0.4207323, "volume": 594.0}, {"date": "2009-02-25", "close": 0.4207323, "volume": 178.0}, {"date": "2009-03-31", "close": 0.370244424, "volume": 2971.0}, {"date": "2009-04-01", "close": 0.370244424, "volume": 2971.0}, {"date": "2009-04-06", "close": 0.370244424, "volume": 1367.0}, {"date": "2009-04-14", "close": 0.4207323, "volume": 8447.0}, {"date": "2009-04-16", "close": 0.4207323, "volume": 1188.0}, {"date": "2009-04-20", "close": 0.4207323, "volume": 5220.0}, {"date": "2009-04-22", "close": 0.4207323, "volume": 11884.0}, {"date": "2009-05-08", "close": 0.370244424, "volume": 1301.0}, {"date": "2009-05-12", "close": 0.269268672, "volume": 11884.0}, {"date": "2009-05-18", "close": 0.33658584, "volume": 10206.0}, {"date": "2009-05-22", "close": 0.353415132, "volume": 11884.0}, {"date": "2009-05-29", "close": 0.33658584, "volume": 4070.0}, {"date": "2009-06-01", "close": 0.387073716, "volume": 1293.0}, {"date": "2009-06-03", "close": 0.370244424, "volume": 2971.0}, {"date": "2009-06-04", "close": 0.387073716, "volume": 5348.0}, {"date": "2009-06-05", "close": 0.387073716, "volume": 594.0}, {"date": "2009-06-09", "close": 0.403903008, "volume": 2377.0}, {"date": "2009-06-10", "close": 0.387073716, "volume": 5942.0}, {"date": "2009-06-11", "close": 0.387073716, "volume": 11052.0}, {"date": "2009-06-12", "close": 0.387073716, "volume": 3620.0}, {"date": "2009-06-16", "close": 0.387073716, "volume": 183.0}, {"date": "2009-06-17", "close": 0.370244424, "volume": 2971.0}, {"date": "2009-06-18", "close": 0.33658584, "volume": 886.0}, {"date": "2009-06-19", "close": 0.33658584, "volume": 3086.0}, {"date": "2009-06-23", "close": 0.33658584, "volume": 660.0}, {"date": "2009-06-24", "close": 0.33658584, "volume": 480.0}, {"date": "2009-06-25", "close": 0.33658584, "volume": 2620.0}, {"date": "2009-06-26", "close": 0.33658584, "volume": 5942.0}, {"date": "2009-06-29", "close": 0.33658584, "volume": 22710.0}, {"date": "2009-06-30", "close": 0.353415132, "volume": 2494.0}, {"date": "2009-07-01", "close": 0.353415132, "volume": 14394.0}, {"date": "2009-07-02", "close": 0.353415132, "volume": 2971.0}, {"date": "2009-07-10", "close": 0.437561592, "volume": 17826.0}, {"date": "2009-07-13", "close": 0.370244424, "volume": 292.0}, {"date": "2009-07-16", "close": 0.387073716, "volume": 130.0}, {"date": "2009-07-20", "close": 0.437561592, "volume": 3240.0}, {"date": "2009-07-21", "close": 0.4207323, "volume": 7130.0}, {"date": "2009-07-22", "close": 0.437561592, "volume": 7249.0}, {"date": "2009-07-23", "close": 0.437561592, "volume": 3.0}, {"date": "2009-07-24", "close": 0.454390884, "volume": 11026.0}, {"date": "2009-07-27", "close": 0.454390884, "volume": 181.0}, {"date": "2009-07-28", "close": 0.58902522, "volume": 5995.0}, {"date": "2009-07-29", "close": 0.67317168, "volume": 29802.0}, {"date": "2009-07-30", "close": 0.58902522, "volume": 8804.0}, {"date": "2009-07-31", "close": 0.622683804, "volume": 4754.0}, {"date": "2009-08-03", "close": 0.639513096, "volume": 3647.0}, {"date": "2009-08-04", "close": 0.50487876, "volume": 5942.0}, {"date": "2009-08-17", "close": 0.521708052, "volume": 2791.0}, {"date": "2009-08-18", "close": 0.58902522, "volume": 20485.0}, {"date": "2009-08-19", "close": 0.740488848, "volume": 9599.0}, {"date": "2009-08-20", "close": 0.723659556, "volume": 2377.0}, {"date": "2009-08-21", "close": 0.67317168, "volume": 9983.0}, {"date": "2009-08-24", "close": 0.690000972, "volume": 2139.0}, {"date": "2009-08-25", "close": 0.67317168, "volume": 14855.0}, {"date": "2009-08-26", "close": 0.706830264, "volume": 4754.0}, {"date": "2009-08-28", "close": 0.942440352, "volume": 75253.0}, {"date": "2009-08-31", "close": 1.17805044, "volume": 35991.0}, {"date": "2009-09-04", "close": 1.2621969, "volume": 20707.0}, {"date": "2009-09-07", "close": 1.51463628, "volume": 51087.0}, {"date": "2009-09-08", "close": 1.2621969, "volume": 3775.0}, {"date": "2009-09-09", "close": 1.2621969, "volume": 1486.0}, {"date": "2009-09-10", "close": 1.2621969, "volume": 3565.0}, {"date": "2009-09-11", "close": 1.2621969, "volume": 10226.0}, {"date": "2009-09-14", "close": 1.43048982, "volume": 13964.0}, {"date": "2009-09-15", "close": 1.2621969, "volume": 1783.0}, {"date": "2009-09-16", "close": 1.2621969, "volume": 528.0}, {"date": "2009-09-17", "close": 1.17805044, "volume": 58.0}, {"date": "2009-09-18", "close": 1.17805044, "volume": 5496.0}, {"date": "2009-09-21", "close": 1.00975752, "volume": 3362.0}, {"date": "2009-09-22", "close": 1.17805044, "volume": 67380.0}, {"date": "2009-09-23", "close": 1.2621969, "volume": 3051.0}, {"date": "2009-09-24", "close": 1.2621969, "volume": 2971.0}, {"date": "2009-09-25", "close": 1.34634336, "volume": 4159.0}, {"date": "2009-09-28", "close": 1.85122212, "volume": 68342.0}, {"date": "2009-09-29", "close": 2.9451261, "volume": 89878.0}, {"date": "2009-09-30", "close": 2.18780796, "volume": 148728.0}, {"date": "2009-10-01", "close": 1.85122212, "volume": 27967.0}, {"date": "2009-10-02", "close": 2.35610088, "volume": 113155.0}, {"date": "2009-10-05", "close": 2.44024734, "volume": 54942.0}, {"date": "2009-10-06", "close": 2.35610088, "volume": 75592.0}, {"date": "2009-10-07", "close": 2.86097964, "volume": 468104.0}, {"date": "2009-10-08", "close": 2.27195442, "volume": 146386.0}, {"date": "2009-10-09", "close": 2.27195442, "volume": 21610.0}, {"date": "2009-10-12", "close": 2.35610088, "volume": 32562.0}, {"date": "2009-10-13", "close": 2.9451261, "volume": 234543.0}, {"date": "2009-10-14", "close": 3.02927256, "volume": 45396.0}, {"date": "2009-10-15", "close": 2.86097964, "volume": 51924.0}, {"date": "2009-10-16", "close": 3.53415132, "volume": 180572.0}, {"date": "2009-10-19", "close": 3.95488362, "volume": 124825.0}, {"date": "2009-10-20", "close": 4.03903008, "volume": 66226.0}, {"date": "2009-10-21", "close": 4.03903008, "volume": 40098.0}, {"date": "2009-10-22", "close": 4.207323, "volume": 29627.0}, {"date": "2009-10-23", "close": 4.12317654, "volume": 25153.0}, {"date": "2009-10-26", "close": 4.37561592, "volume": 23690.0}, {"date": "2009-10-27", "close": 4.34017472, "volume": 38159.0}, {"date": "2009-10-28", "close": 4.44603264, "volume": 1273.0}, {"date": "2009-10-29", "close": 3.7050272, "volume": 31566.0}, {"date": "2009-10-30", "close": 3.38745344, "volume": 16201.0}, {"date": "2009-11-02", "close": 3.28159552, "volume": 11614.0}, {"date": "2009-11-03", "close": 3.49331136, "volume": 6482.0}, {"date": "2009-11-04", "close": 3.28159552, "volume": 5292.0}, {"date": "2009-11-05", "close": 3.28159552, "volume": 10155.0}, {"date": "2009-11-06", "close": 3.81088512, "volume": 28221.0}, {"date": "2009-11-09", "close": 3.91674304, "volume": 40701.0}, {"date": "2009-11-10", "close": 4.44603264, "volume": 42587.0}, {"date": "2009-11-11", "close": 4.2343168, "volume": 11907.0}, {"date": "2009-11-12", "close": 4.02260096, "volume": 11212.0}, {"date": "2009-11-13", "close": 4.2343168, "volume": 9257.0}, {"date": "2009-11-16", "close": 4.02260096, "volume": 15696.0}, {"date": "2009-11-17", "close": 3.81088512, "volume": 5594.0}, {"date": "2009-11-18", "close": 3.81088512, "volume": 5982.0}, {"date": "2009-11-19", "close": 3.7050272, "volume": 9659.0}, {"date": "2009-11-20", "close": 3.81088512, "volume": 386.0}, {"date": "2009-11-23", "close": 3.49331136, "volume": 17042.0}, {"date": "2009-11-24", "close": 3.59916928, "volume": 7789.0}, {"date": "2009-11-25", "close": 3.49331136, "volume": 12893.0}, {"date": "2009-11-26", "close": 3.49331136, "volume": 9045.0}, {"date": "2009-11-27", "close": 3.28159552, "volume": 31347.0}, {"date": "2009-11-30", "close": 3.06987968, "volume": 19197.0}, {"date": "2009-12-01", "close": 3.1757376, "volume": 10163.0}, {"date": "2009-12-02", "close": 2.96402176, "volume": 6346.0}, {"date": "2009-12-03", "close": 2.96402176, "volume": 12285.0}, {"date": "2009-12-04", "close": 3.06987968, "volume": 3517.0}, {"date": "2009-12-07", "close": 2.96402176, "volume": 10090.0}, {"date": "2009-12-08", "close": 2.85816384, "volume": 7423.0}, {"date": "2009-12-09", "close": 2.85816384, "volume": 4544.0}, {"date": "2009-12-11", "close": 3.06987968, "volume": 7244.0}, {"date": "2009-12-14", "close": 3.06987968, "volume": 4959.0}, {"date": "2009-12-15", "close": 2.85816384, "volume": 18490.0}, {"date": "2009-12-17", "close": 2.96402176, "volume": 7557.0}, {"date": "2009-12-18", "close": 3.1757376, "volume": 8974.0}, {"date": "2009-12-21", "close": 3.38745344, "volume": 5641.0}, {"date": "2009-12-22", "close": 3.06987968, "volume": 2362.0}, {"date": "2009-12-23", "close": 2.96402176, "volume": 2225.0}, {"date": "2009-12-24", "close": 2.96402176, "volume": 586.0}, {"date": "2009-12-29", "close": 3.1757376, "volume": 1417.0}, {"date": "2009-12-30", "close": 2.96402176, "volume": 2834.0}, {"date": "2009-12-31", "close": 3.1757376, "volume": 710.0}, {"date": "2010-01-05", "close": 3.1757376, "volume": 5668.0}, {"date": "2010-01-06", "close": 2.96402176, "volume": 4723.0}, {"date": "2010-01-07", "close": 2.96402176, "volume": 4518.0}, {"date": "2010-01-08", "close": 2.85816384, "volume": 2571.0}, {"date": "2010-01-11", "close": 2.85816384, "volume": 7823.0}, {"date": "2010-01-12", "close": 2.96402176, "volume": 3580.0}, {"date": "2010-01-14", "close": 2.96402176, "volume": 1959.0}, {"date": "2010-01-15", "close": 2.96402176, "volume": 477.0}, {"date": "2010-01-18", "close": 2.85816384, "volume": 14.0}, {"date": "2010-01-19", "close": 2.85816384, "volume": 1934.0}, {"date": "2010-01-20", "close": 2.96402176, "volume": 13782.0}, {"date": "2010-01-21", "close": 2.96402176, "volume": 2681.0}, {"date": "2010-01-22", "close": 3.06987968, "volume": 23730.0}, {"date": "2010-01-27", "close": 3.06987968, "volume": 4295.0}, {"date": "2010-01-28", "close": 2.96402176, "volume": 1456.0}, {"date": "2010-01-29", "close": 3.06987968, "volume": 1165.0}, {"date": "2010-02-01", "close": 2.85816384, "volume": 17862.0}, {"date": "2010-02-02", "close": 2.75230592, "volume": 12093.0}, {"date": "2010-02-03", "close": 2.75230592, "volume": 1417.0}, {"date": "2010-02-05", "close": 2.646448, "volume": 4676.0}, {"date": "2010-02-08", "close": 2.646448, "volume": 2431.0}, {"date": "2010-02-09", "close": 2.96402176, "volume": 2362.0}, {"date": "2010-02-11", "close": 2.85816384, "volume": 3352.0}, {"date": "2010-02-12", "close": 2.85816384, "volume": 2135.0}, {"date": "2010-02-15", "close": 3.38745344, "volume": 10327.0}, {"date": "2010-02-16", "close": 3.28159552, "volume": 18647.0}, {"date": "2010-02-17", "close": 2.646448, "volume": 6058.0}, {"date": "2010-02-18", "close": 3.28159552, "volume": 6140.0}, {"date": "2010-02-19", "close": 3.28159552, "volume": 472.0}, {"date": "2010-02-22", "close": 2.96402176, "volume": 1181.0}, {"date": "2010-02-23", "close": 2.85816384, "volume": 1849.0}, {"date": "2010-02-25", "close": 2.85816384, "volume": 2084.0}, {"date": "2010-02-26", "close": 2.75230592, "volume": 6412.0}, {"date": "2010-03-02", "close": 2.85816384, "volume": 511.0}, {"date": "2010-03-03", "close": 2.85816384, "volume": 47.0}, {"date": "2010-03-04", "close": 2.96402176, "volume": 3779.0}, {"date": "2010-03-05", "close": 2.96402176, "volume": 427.0}, {"date": "2010-03-08", "close": 3.28159552, "volume": 2343.0}, {"date": "2010-03-09", "close": 3.1757376, "volume": 850.0}, {"date": "2010-03-10", "close": 3.1757376, "volume": 2928.0}, {"date": "2010-03-11", "close": 3.06987968, "volume": 1417.0}, {"date": "2010-03-12", "close": 3.06987968, "volume": 708.0}, {"date": "2010-03-15", "close": 3.06987968, "volume": 4711.0}, {"date": "2010-03-16", "close": 3.28159552, "volume": 6692.0}, {"date": "2010-03-17", "close": 3.38745344, "volume": 8485.0}, {"date": "2010-03-18", "close": 3.38745344, "volume": 36208.0}, {"date": "2010-03-19", "close": 3.28159552, "volume": 472.0}, {"date": "2010-03-22", "close": 3.1757376, "volume": 7699.0}, {"date": "2010-03-23", "close": 3.1757376, "volume": 5292.0}, {"date": "2010-03-24", "close": 3.38745344, "volume": 165.0}, {"date": "2010-03-25", "close": 3.1757376, "volume": 2955.0}, {"date": "2010-03-29", "close": 3.06987968, "volume": 840.0}, {"date": "2010-03-30", "close": 3.1757376, "volume": 3070.0}, {"date": "2010-03-31", "close": 3.06987968, "volume": 378.0}, {"date": "2010-04-01", "close": 3.06987968, "volume": 12227.0}, {"date": "2010-04-06", "close": 3.1757376, "volume": 2009.0}, {"date": "2010-04-07", "close": 3.1757376, "volume": 1735.0}, {"date": "2010-04-08", "close": 3.7050272, "volume": 11163.0}, {"date": "2010-04-09", "close": 3.49331136, "volume": 6262.0}, {"date": "2010-04-12", "close": 3.81088512, "volume": 9782.0}, {"date": "2010-04-13", "close": 3.81088512, "volume": 943.0}, {"date": "2010-04-14", "close": 4.02260096, "volume": 1006.0}, {"date": "2010-04-15", "close": 3.7050272, "volume": 2649.0}, {"date": "2010-04-16", "close": 3.7050272, "volume": 18893.0}, {"date": "2010-04-19", "close": 4.12845888, "volume": 18656.0}, {"date": "2010-04-20", "close": 4.34017472, "volume": 42760.0}, {"date": "2010-04-21", "close": 4.44603264, "volume": 24576.0}, {"date": "2010-04-22", "close": 4.2343168, "volume": 1337.0}, {"date": "2010-04-23", "close": 4.12845888, "volume": 12847.0}, {"date": "2010-04-27", "close": 4.02260096, "volume": 8783.0}, {"date": "2010-04-28", "close": 3.59916928, "volume": 5775.0}, {"date": "2010-04-29", "close": 3.59916928, "volume": 5946.0}, {"date": "2010-04-30", "close": 3.38745344, "volume": 8986.0}, {"date": "2010-05-03", "close": 3.38745344, "volume": 11971.0}, {"date": "2010-05-04", "close": 3.06987968, "volume": 24815.0}, {"date": "2010-05-05", "close": 2.75230592, "volume": 11081.0}, {"date": "2010-05-06", "close": 2.646448, "volume": 6044.0}, {"date": "2010-05-07", "close": 2.75230592, "volume": 8877.0}, {"date": "2010-05-10", "close": 3.28159552, "volume": 6518.0}, {"date": "2010-05-11", "close": 3.1757376, "volume": 3214.0}, {"date": "2010-05-12", "close": 3.1757376, "volume": 5356.0}, {"date": "2010-05-13", "close": 2.96402176, "volume": 3709.0}, {"date": "2010-05-14", "close": 2.75230592, "volume": 708.0}, {"date": "2010-05-17", "close": 2.75230592, "volume": 5904.0}, {"date": "2010-05-18", "close": 2.43473216, "volume": 2362.0}, {"date": "2010-05-19", "close": 2.32887424, "volume": 6764.0}, {"date": "2010-05-20", "close": 2.32887424, "volume": 1098.0}, {"date": "2010-05-21", "close": 2.1171584, "volume": 3779.0}, {"date": "2010-05-25", "close": 2.32887424, "volume": 1134.0}, {"date": "2010-05-26", "close": 2.1171584, "volume": 4723.0}, {"date": "2010-05-27", "close": 2.1171584, "volume": 2834.0}, {"date": "2010-05-31", "close": 1.968957312, "volume": 49447.0}, {"date": "2010-06-01", "close": 1.503182464, "volume": 6613.0}, {"date": "2010-06-02", "close": 1.884270976, "volume": 2509.0}, {"date": "2010-06-03", "close": 2.1171584, "volume": 3367.0}, {"date": "2010-06-04", "close": 2.43473216, "volume": 10580.0}, {"date": "2010-06-07", "close": 2.22301632, "volume": 283.0}, {"date": "2010-06-08", "close": 2.1171584, "volume": 2149.0}, {"date": "2010-06-09", "close": 2.43473216, "volume": 19348.0}, {"date": "2010-06-10", "close": 2.54059008, "volume": 2503.0}, {"date": "2010-06-11", "close": 2.75230592, "volume": 4723.0}, {"date": "2010-06-16", "close": 2.646448, "volume": 4814.0}, {"date": "2010-06-21", "close": 2.54059008, "volume": 571.0}, {"date": "2010-06-25", "close": 2.54059008, "volume": 3023.0}, {"date": "2010-06-28", "close": 2.54059008, "volume": 2362.0}, {"date": "2010-06-29", "close": 2.54059008, "volume": 12236.0}, {"date": "2010-06-30", "close": 2.54059008, "volume": 4665.0}, {"date": "2010-07-02", "close": 2.32887424, "volume": 2381.0}, {"date": "2010-07-06", "close": 2.32887424, "volume": 2645.0}, {"date": "2010-07-08", "close": 2.75230592, "volume": 6584.0}, {"date": "2010-07-09", "close": 3.06987968, "volume": 6336.0}, {"date": "2010-07-12", "close": 2.96402176, "volume": 665.0}, {"date": "2010-07-13", "close": 2.75230592, "volume": 1417.0}, {"date": "2010-07-14", "close": 3.38745344, "volume": 18038.0}, {"date": "2010-07-15", "close": 3.59916928, "volume": 16240.0}, {"date": "2010-07-16", "close": 3.59916928, "volume": 12800.0}, {"date": "2010-07-19", "close": 3.59916928, "volume": 5030.0}, {"date": "2010-07-20", "close": 3.59916928, "volume": 6382.0}, {"date": "2010-07-21", "close": 3.81088512, "volume": 850.0}, {"date": "2010-07-22", "close": 3.49331136, "volume": 2359.0}, {"date": "2010-07-26", "close": 3.91674304, "volume": 37045.0}, {"date": "2010-07-27", "close": 3.7050272, "volume": 11076.0}, {"date": "2010-07-28", "close": 3.91674304, "volume": 2220.0}, {"date": "2010-07-29", "close": 4.02260096, "volume": 6518.0}, {"date": "2010-07-30", "close": 4.02260096, "volume": 19918.0}, {"date": "2010-08-02", "close": 4.55189056, "volume": 47587.0}, {"date": "2010-08-03", "close": 5.292896, "volume": 24128.0}, {"date": "2010-08-04", "close": 5.61046976, "volume": 40874.0}, {"date": "2010-08-05", "close": 6.03390144, "volume": 105633.0}, {"date": "2010-08-06", "close": 6.24561728, "volume": 7250.0}, {"date": "2010-08-09", "close": 7.4100544, "volume": 35720.0}, {"date": "2010-08-10", "close": 7.62177024, "volume": 41316.0}, {"date": "2010-08-11", "close": 6.8807648, "volume": 25981.0}, {"date": "2010-08-12", "close": 6.77490688, "volume": 23792.0}, {"date": "2010-08-13", "close": 6.45733312, "volume": 6791.0}, {"date": "2010-08-16", "close": 6.98662272, "volume": 16858.0}, {"date": "2010-08-17", "close": 7.30419648, "volume": 16547.0}, {"date": "2010-08-18", "close": 7.51591232, "volume": 15438.0}, {"date": "2010-08-19", "close": 7.4100544, "volume": 9633.0}, {"date": "2010-08-20", "close": 6.98662272, "volume": 14941.0}, {"date": "2010-08-23", "close": 6.3514752, "volume": 17683.0}, {"date": "2010-08-24", "close": 5.71632768, "volume": 18017.0}, {"date": "2010-08-25", "close": 5.292896, "volume": 24002.0}, {"date": "2010-08-26", "close": 5.50461184, "volume": 14038.0}, {"date": "2010-08-27", "close": 5.92804352, "volume": 11761.0}, {"date": "2010-08-30", "close": 6.13975936, "volume": 13840.0}, {"date": "2010-08-31", "close": 5.92804352, "volume": 1030.0}, {"date": "2010-09-01", "close": 4.97532224, "volume": 5904.0}, {"date": "2010-09-02", "close": 5.292896, "volume": 28208.0}, {"date": "2010-09-03", "close": 5.50461184, "volume": 8765.0}, {"date": "2010-09-06", "close": 6.03390144, "volume": 12750.0}, {"date": "2010-09-07", "close": 6.3514752, "volume": 2834.0}, {"date": "2010-09-08", "close": 6.45733312, "volume": 14453.0}, {"date": "2010-09-09", "close": 5.92804352, "volume": 8927.0}, {"date": "2010-09-10", "close": 5.71632768, "volume": 4830.0}, {"date": "2010-09-13", "close": 5.8221856, "volume": 1431.0}, {"date": "2010-09-14", "close": 5.92804352, "volume": 12800.0}, {"date": "2010-09-15", "close": 6.3514752, "volume": 4196.0}, {"date": "2010-09-16", "close": 6.45733312, "volume": 4593.0}, {"date": "2010-09-17", "close": 6.24561728, "volume": 12317.0}, {"date": "2010-09-20", "close": 6.13975936, "volume": 30554.0}, {"date": "2010-09-21", "close": 5.92804352, "volume": 26520.0}, {"date": "2010-09-22", "close": 5.61046976, "volume": 21766.0}, {"date": "2010-09-23", "close": 5.50461184, "volume": 13156.0}, {"date": "2010-09-24", "close": 5.92804352, "volume": 4767.0}, {"date": "2010-09-27", "close": 6.13975936, "volume": 12678.0}, {"date": "2010-09-28", "close": 6.3514752, "volume": 5109.0}, {"date": "2010-09-29", "close": 6.45733312, "volume": 23846.0}, {"date": "2010-09-30", "close": 6.77490688, "volume": 22271.0}, {"date": "2010-10-01", "close": 6.8807648, "volume": 12240.0}, {"date": "2010-10-04", "close": 6.8807648, "volume": 15773.0}, {"date": "2010-10-05", "close": 7.09248064, "volume": 16533.0}, {"date": "2010-10-06", "close": 7.51591232, "volume": 33303.0}, {"date": "2010-10-07", "close": 7.62177024, "volume": 16110.0}, {"date": "2010-10-08", "close": 7.62177024, "volume": 15990.0}, {"date": "2010-10-11", "close": 7.939344, "volume": 11466.0}, {"date": "2010-10-12", "close": 8.4686336, "volume": 46187.0}, {"date": "2010-10-13", "close": 8.68034944, "volume": 22040.0}, {"date": "2010-10-14", "close": 8.4686336, "volume": 6509.0}, {"date": "2010-10-15", "close": 8.68034944, "volume": 13367.0}, {"date": "2010-10-18", "close": 8.78620736, "volume": 8396.0}, {"date": "2010-10-19", "close": 8.4686336, "volume": 16147.0}, {"date": "2010-10-20", "close": 9.73892864, "volume": 37433.0}, {"date": "2010-10-21", "close": 10.47993408, "volume": 39932.0}, {"date": "2010-10-22", "close": 10.0565024, "volume": 16853.0}, {"date": "2010-10-25", "close": 9.5272128, "volume": 10893.0}, {"date": "2010-10-26", "close": 8.89206528, "volume": 12165.0}, {"date": "2010-10-27", "close": 9.10378112, "volume": 12663.0}, {"date": "2010-10-28", "close": 9.31549696, "volume": 6807.0}, {"date": "2010-10-29", "close": 8.89206528, "volume": 5452.0}, {"date": "2010-11-01", "close": 8.9979232, "volume": 3410.0}, {"date": "2010-11-02", "close": 8.78620736, "volume": 2553.0}, {"date": "2010-11-03", "close": 8.78620736, "volume": 260.0}, {"date": "2010-11-04", "close": 8.89206528, "volume": 756.0}, {"date": "2010-11-05", "close": 9.5272128, "volume": 7246.0}, {"date": "2010-11-08", "close": 9.31549696, "volume": 1251.0}, {"date": "2010-11-09", "close": 8.78620736, "volume": 7547.0}, {"date": "2010-11-10", "close": 7.4100544, "volume": 44889.0}, {"date": "2010-11-11", "close": 7.83348608, "volume": 12552.0}, {"date": "2010-11-12", "close": 8.4686336, "volume": 26672.0}, {"date": "2010-11-15", "close": 8.68034944, "volume": 4662.0}, {"date": "2010-11-16", "close": 8.89206528, "volume": 7032.0}, {"date": "2010-11-17", "close": 8.9979232, "volume": 15863.0}, {"date": "2010-11-18", "close": 9.5272128, "volume": 15953.0}, {"date": "2010-11-19", "close": 9.10378112, "volume": 10433.0}, {"date": "2010-11-22", "close": 8.89206528, "volume": 1226.0}, {"date": "2010-11-23", "close": 8.68034944, "volume": 2267.0}, {"date": "2010-11-24", "close": 8.4686336, "volume": 12823.0}, {"date": "2010-11-25", "close": 8.4686336, "volume": 3833.0}, {"date": "2010-11-26", "close": 8.4686336, "volume": 543.0}, {"date": "2010-11-29", "close": 8.68034944, "volume": 7677.0}, {"date": "2010-11-30", "close": 8.36277568, "volume": 2003.0}, {"date": "2010-12-01", "close": 8.4686336, "volume": 1913.0}, {"date": "2010-12-02", "close": 8.68034944, "volume": 1258.0}, {"date": "2010-12-03", "close": 9.5272128, "volume": 25302.0}, {"date": "2010-12-06", "close": 9.84478656, "volume": 14093.0}, {"date": "2010-12-07", "close": 9.5272128, "volume": 24243.0}, {"date": "2010-12-08", "close": 8.9979232, "volume": 2443.0}, {"date": "2010-12-09", "close": 10.26821824, "volume": 23058.0}, {"date": "2010-12-10", "close": 11.1150816, "volume": 53116.0}, {"date": "2010-12-13", "close": 10.0565024, "volume": 36926.0}, {"date": "2010-12-14", "close": 9.63307072, "volume": 4361.0}, {"date": "2010-12-15", "close": 10.26821824, "volume": 19891.0}, {"date": "2010-12-16", "close": 10.16236032, "volume": 6440.0}, {"date": "2010-12-17", "close": 9.10378112, "volume": 14428.0}, {"date": "2010-12-20", "close": 7.72762816, "volume": 34897.0}, {"date": "2010-12-21", "close": 7.939344, "volume": 9050.0}, {"date": "2010-12-22", "close": 7.939344, "volume": 15372.0}, {"date": "2010-12-23", "close": 8.04520192, "volume": 4761.0}, {"date": "2010-12-24", "close": 7.939344, "volume": 2102.0}, {"date": "2010-12-29", "close": 8.68034944, "volume": 4446.0}, {"date": "2010-12-30", "close": 9.5272128, "volume": 8069.0}, {"date": "2010-12-31", "close": 9.5272128, "volume": 783.0}, {"date": "2011-01-04", "close": 9.5272128, "volume": 4502.0}, {"date": "2011-01-05", "close": 8.25691776, "volume": 12786.0}, {"date": "2011-01-06", "close": 8.68034944, "volume": 5145.0}, {"date": "2011-01-07", "close": 8.04520192, "volume": 2950.0}, {"date": "2011-01-10", "close": 8.04520192, "volume": 6489.0}, {"date": "2011-01-11", "close": 7.4100544, "volume": 25144.0}, {"date": "2011-01-12", "close": 7.72762816, "volume": 15401.0}, {"date": "2011-01-13", "close": 8.36277568, "volume": 5943.0}, {"date": "2011-01-14", "close": 8.25691776, "volume": 5609.0}, {"date": "2011-01-17", "close": 8.25691776, "volume": 1356.0}, {"date": "2011-01-18", "close": 7.62177024, "volume": 4170.0}, {"date": "2011-01-19", "close": 7.83348608, "volume": 6204.0}, {"date": "2011-01-20", "close": 8.4686336, "volume": 4298.0}, {"date": "2011-01-21", "close": 7.83348608, "volume": 4102.0}, {"date": "2011-01-24", "close": 7.939344, "volume": 2869.0}, {"date": "2011-01-25", "close": 7.939344, "volume": 742.0}, {"date": "2011-01-27", "close": 7.72762816, "volume": 2740.0}, {"date": "2011-01-28", "close": 7.19833856, "volume": 4884.0}, {"date": "2011-01-31", "close": 7.83348608, "volume": 6754.0}, {"date": "2011-02-01", "close": 6.56319104, "volume": 39322.0}, {"date": "2011-02-02", "close": 6.66904896, "volume": 15096.0}, {"date": "2011-02-03", "close": 6.98662272, "volume": 4091.0}, {"date": "2011-02-04", "close": 7.19833856, "volume": 7342.0}, {"date": "2011-02-07", "close": 7.19833856, "volume": 13289.0}, {"date": "2011-02-08", "close": 6.77490688, "volume": 7274.0}, {"date": "2011-02-09", "close": 7.62177024, "volume": 12360.0}, {"date": "2011-02-10", "close": 7.62177024, "volume": 8382.0}, {"date": "2011-02-11", "close": 7.72762816, "volume": 6912.0}, {"date": "2011-02-14", "close": 7.51591232, "volume": 13950.0}, {"date": "2011-02-15", "close": 7.62177024, "volume": 5478.0}, {"date": "2011-02-16", "close": 7.72762816, "volume": 24755.0}, {"date": "2011-02-17", "close": 8.25691776, "volume": 16556.0}, {"date": "2011-02-18", "close": 8.25691776, "volume": 12462.0}, {"date": "2011-02-21", "close": 8.04520192, "volume": 1573.0}, {"date": "2011-02-23", "close": 7.939344, "volume": 9036.0}, {"date": "2011-02-24", "close": 8.25691776, "volume": 9834.0}, {"date": "2011-02-25", "close": 7.72762816, "volume": 11259.0}, {"date": "2011-02-28", "close": 7.51591232, "volume": 11678.0}, {"date": "2011-03-01", "close": 6.98662272, "volume": 33807.0}, {"date": "2011-03-02", "close": 7.09248064, "volume": 15854.0}, {"date": "2011-03-03", "close": 7.30419648, "volume": 7663.0}, {"date": "2011-03-04", "close": 7.19833856, "volume": 5906.0}, {"date": "2011-03-07", "close": 7.62177024, "volume": 34784.0}, {"date": "2011-03-08", "close": 9.10378112, "volume": 45134.0}, {"date": "2011-03-09", "close": 9.95064448, "volume": 66986.0}, {"date": "2011-03-10", "close": 8.57449152, "volume": 28154.0}, {"date": "2011-03-11", "close": 8.4686336, "volume": 29141.0}, {"date": "2011-03-14", "close": 7.939344, "volume": 13461.0}, {"date": "2011-03-15", "close": 6.77490688, "volume": 56004.0}, {"date": "2011-03-16", "close": 7.939344, "volume": 17253.0}, {"date": "2011-03-17", "close": 7.19833856, "volume": 25745.0}, {"date": "2011-03-18", "close": 7.62177024, "volume": 7115.0}, {"date": "2011-03-21", "close": 8.4686336, "volume": 31769.0}, {"date": "2011-03-22", "close": 8.25691776, "volume": 6323.0}, {"date": "2011-03-23", "close": 8.4686336, "volume": 24806.0}, {"date": "2011-03-24", "close": 8.68034944, "volume": 14629.0}, {"date": "2011-03-25", "close": 9.42135488, "volume": 14472.0}, {"date": "2011-03-28", "close": 9.5272128, "volume": 34947.0}, {"date": "2011-03-29", "close": 9.31549696, "volume": 7874.0}, {"date": "2011-03-30", "close": 9.5272128, "volume": 12955.0}, {"date": "2011-03-31", "close": 9.63307072, "volume": 12571.0}, {"date": "2011-04-01", "close": 9.20963904, "volume": 8573.0}, {"date": "2011-04-04", "close": 9.73892864, "volume": 20003.0}, {"date": "2011-04-05", "close": 9.73892864, "volume": 26329.0}, {"date": "2011-04-06", "close": 10.0565024, "volume": 41586.0}, {"date": "2011-04-07", "close": 10.585792, "volume": 61562.0}, {"date": "2011-04-08", "close": 11.22093952, "volume": 49355.0}, {"date": "2011-04-11", "close": 10.79750784, "volume": 27972.0}, {"date": "2011-04-12", "close": 9.63307072, "volume": 27679.0}, {"date": "2011-04-13", "close": 9.73892864, "volume": 17507.0}, {"date": "2011-04-14", "close": 9.95064448, "volume": 15814.0}, {"date": "2011-04-15", "close": 9.63307072, "volume": 7671.0}, {"date": "2011-04-18", "close": 8.36277568, "volume": 66000.0}, {"date": "2011-04-19", "close": 8.25691776, "volume": 21002.0}, {"date": "2011-04-20", "close": 8.4686336, "volume": 20236.0}, {"date": "2011-04-21", "close": 8.89206528, "volume": 31495.0}, {"date": "2011-04-27", "close": 8.4686336, "volume": 22691.0}, {"date": "2011-04-28", "close": 8.68034944, "volume": 33835.0}, {"date": "2011-04-29", "close": 8.36277568, "volume": 9345.0}, {"date": "2011-05-02", "close": 8.25691776, "volume": 6503.0}, {"date": "2011-05-03", "close": 8.04520192, "volume": 11576.0}, {"date": "2011-05-04", "close": 7.83348608, "volume": 15872.0}, {"date": "2011-05-05", "close": 8.04520192, "volume": 5583.0}, {"date": "2011-05-06", "close": 8.04520192, "volume": 2456.0}, {"date": "2011-05-09", "close": 8.4686336, "volume": 6235.0}, {"date": "2011-05-10", "close": 8.4686336, "volume": 2565.0}, {"date": "2011-05-11", "close": 8.57449152, "volume": 6257.0}, {"date": "2011-05-12", "close": 8.57449152, "volume": 6218.0}, {"date": "2011-05-13", "close": 8.68034944, "volume": 3443.0}, {"date": "2011-05-16", "close": 7.72762816, "volume": 23605.0}, {"date": "2011-05-17", "close": 7.939344, "volume": 2606.0}, {"date": "2011-05-18", "close": 7.83348608, "volume": 7793.0}, {"date": "2011-05-19", "close": 8.4686336, "volume": 13471.0}, {"date": "2011-05-20", "close": 8.57449152, "volume": 801.0}, {"date": "2011-05-23", "close": 7.939344, "volume": 9919.0}, {"date": "2011-05-24", "close": 8.89206528, "volume": 13457.0}, {"date": "2011-05-25", "close": 8.4686336, "volume": 22370.0}, {"date": "2011-05-26", "close": 9.20963904, "volume": 16011.0}, {"date": "2011-05-27", "close": 9.95064448, "volume": 23019.0}, {"date": "2011-05-30", "close": 10.585792, "volume": 13649.0}, {"date": "2011-05-31", "close": 10.16236032, "volume": 54922.0}, {"date": "2011-06-01", "close": 9.73892864, "volume": 24532.0}, {"date": "2011-06-02", "close": 9.73892864, "volume": 18899.0}, {"date": "2011-06-03", "close": 10.37407616, "volume": 16062.0}, {"date": "2011-06-08", "close": 10.90336576, "volume": 53290.0}, {"date": "2011-06-09", "close": 10.37407616, "volume": 9130.0}, {"date": "2011-06-10", "close": 9.73892864, "volume": 21962.0}, {"date": "2011-06-14", "close": 9.31549696, "volume": 17651.0}, {"date": "2011-06-15", "close": 9.20963904, "volume": 11079.0}, {"date": "2011-06-16", "close": 8.9979232, "volume": 2759.0}, {"date": "2011-06-17", "close": 8.25691776, "volume": 14082.0}, {"date": "2011-06-20", "close": 7.30419648, "volume": 31094.0}, {"date": "2011-06-21", "close": 7.09248064, "volume": 11879.0}, {"date": "2011-06-22", "close": 6.98662272, "volume": 3428.0}, {"date": "2011-06-23", "close": 6.56319104, "volume": 24835.0}, {"date": "2011-06-24", "close": 7.62177024, "volume": 11803.0}, {"date": "2011-06-27", "close": 6.56319104, "volume": 8618.0}, {"date": "2011-06-28", "close": 6.98662272, "volume": 2111.0}, {"date": "2011-06-29", "close": 6.56319104, "volume": 1228.0}, {"date": "2011-06-30", "close": 7.09248064, "volume": 6688.0}, {"date": "2011-07-01", "close": 7.72762816, "volume": 6718.0}, {"date": "2011-07-04", "close": 8.25691776, "volume": 4298.0}, {"date": "2011-07-05", "close": 8.4686336, "volume": 14235.0}, {"date": "2011-07-06", "close": 8.9979232, "volume": 14592.0}, {"date": "2011-07-07", "close": 9.73892864, "volume": 49599.0}, {"date": "2011-07-08", "close": 9.31549696, "volume": 45535.0}, {"date": "2011-07-11", "close": 9.63307072, "volume": 12090.0}, {"date": "2011-07-12", "close": 9.20963904, "volume": 3275.0}, {"date": "2011-07-13", "close": 9.42135488, "volume": 1821.0}, {"date": "2011-07-14", "close": 9.42135488, "volume": 4652.0}, {"date": "2011-07-15", "close": 8.89206528, "volume": 8101.0}, {"date": "2011-07-18", "close": 8.78620736, "volume": 14085.0}, {"date": "2011-07-19", "close": 8.89206528, "volume": 25701.0}, {"date": "2011-07-20", "close": 8.68034944, "volume": 8560.0}, {"date": "2011-07-21", "close": 8.68034944, "volume": 481.0}, {"date": "2011-07-22", "close": 9.5272128, "volume": 6799.0}, {"date": "2011-07-25", "close": 9.10378112, "volume": 6093.0}, {"date": "2011-07-26", "close": 9.5272128, "volume": 19828.0}, {"date": "2011-07-27", "close": 9.5272128, "volume": 8242.0}, {"date": "2011-07-28", "close": 9.5272128, "volume": 7944.0}, {"date": "2011-07-29", "close": 8.9979232, "volume": 10850.0}, {"date": "2011-08-01", "close": 9.84478656, "volume": 32002.0}, {"date": "2011-08-02", "close": 9.5272128, "volume": 17881.0}, {"date": "2011-08-03", "close": 9.5272128, "volume": 9716.0}, {"date": "2011-08-04", "close": 9.73892864, "volume": 22508.0}, {"date": "2011-08-05", "close": 8.78620736, "volume": 28753.0}, {"date": "2011-08-08", "close": 8.25691776, "volume": 39698.0}, {"date": "2011-08-09", "close": 8.57449152, "volume": 22575.0}, {"date": "2011-08-10", "close": 8.68034944, "volume": 10728.0}, {"date": "2011-08-11", "close": 9.10378112, "volume": 11565.0}, {"date": "2011-08-12", "close": 8.4686336, "volume": 5796.0}, {"date": "2011-08-15", "close": 8.9979232, "volume": 4259.0}, {"date": "2011-08-16", "close": 8.89206528, "volume": 12212.0}, {"date": "2011-08-17", "close": 8.89206528, "volume": 13040.0}, {"date": "2011-08-18", "close": 8.4686336, "volume": 1817.0}, {"date": "2011-08-19", "close": 8.04520192, "volume": 5429.0}, {"date": "2011-08-22", "close": 8.25691776, "volume": 8718.0}, {"date": "2011-08-23", "close": 8.25691776, "volume": 5635.0}, {"date": "2011-08-24", "close": 8.4686336, "volume": 5086.0}, {"date": "2011-08-25", "close": 8.04520192, "volume": 7696.0}, {"date": "2011-08-26", "close": 8.25691776, "volume": 2021.0}, {"date": "2011-08-29", "close": 8.78620736, "volume": 4575.0}, {"date": "2011-08-30", "close": 8.89206528, "volume": 11086.0}, {"date": "2011-08-31", "close": 8.4686336, "volume": 6142.0}, {"date": "2011-09-01", "close": 8.89206528, "volume": 3253.0}, {"date": "2011-09-02", "close": 8.9979232, "volume": 10072.0}, {"date": "2011-09-05", "close": 8.78620736, "volume": 7178.0}, {"date": "2011-09-06", "close": 8.78620736, "volume": 20843.0}, {"date": "2011-09-07", "close": 9.10378112, "volume": 9989.0}, {"date": "2011-09-08", "close": 8.9979232, "volume": 7000.0}, {"date": "2011-09-09", "close": 9.31549696, "volume": 10579.0}, {"date": "2011-09-12", "close": 9.73892864, "volume": 33497.0}, {"date": "2011-09-13", "close": 9.73892864, "volume": 30083.0}, {"date": "2011-09-14", "close": 9.31549696, "volume": 12790.0}, {"date": "2011-09-15", "close": 9.63307072, "volume": 3613.0}, {"date": "2011-09-16", "close": 10.37407616, "volume": 35387.0}, {"date": "2011-09-19", "close": 10.37407616, "volume": 12904.0}, {"date": "2011-09-20", "close": 10.585792, "volume": 45274.0}, {"date": "2011-09-21", "close": 10.16236032, "volume": 17193.0}, {"date": "2011-09-22", "close": 9.5272128, "volume": 29305.0}, {"date": "2011-09-23", "close": 8.9979232, "volume": 20088.0}, {"date": "2011-09-26", "close": 8.9979232, "volume": 18960.0}, {"date": "2011-09-27", "close": 8.89206528, "volume": 5824.0}, {"date": "2011-09-28", "close": 8.4686336, "volume": 8671.0}, {"date": "2011-09-29", "close": 9.31549696, "volume": 17920.0}, {"date": "2011-09-30", "close": 9.42135488, "volume": 10595.0}, {"date": "2011-10-03", "close": 8.9979232, "volume": 6590.0}, {"date": "2011-10-04", "close": 8.68034944, "volume": 10033.0}, {"date": "2011-10-05", "close": 8.68034944, "volume": 5642.0}, {"date": "2011-10-06", "close": 8.9979232, "volume": 10736.0}, {"date": "2011-10-07", "close": 9.10378112, "volume": 13861.0}, {"date": "2011-10-10", "close": 8.89206528, "volume": 5196.0}, {"date": "2011-10-11", "close": 8.89206528, "volume": 6731.0}, {"date": "2011-10-12", "close": 9.31549696, "volume": 6238.0}, {"date": "2011-10-13", "close": 9.31549696, "volume": 12804.0}, {"date": "2011-10-14", "close": 9.10378112, "volume": 4180.0}, {"date": "2011-10-17", "close": 9.10378112, "volume": 12206.0}, {"date": "2011-10-18", "close": 9.31549696, "volume": 17143.0}, {"date": "2011-10-19", "close": 8.9979232, "volume": 9741.0}, {"date": "2011-10-20", "close": 9.20963904, "volume": 4413.0}, {"date": "2011-10-21", "close": 8.9979232, "volume": 9956.0}, {"date": "2011-10-24", "close": 9.10378112, "volume": 3739.0}, {"date": "2011-10-25", "close": 9.63307072, "volume": 27015.0}, {"date": "2011-10-26", "close": 9.42135488, "volume": 7739.0}, {"date": "2011-10-27", "close": 9.42135488, "volume": 8291.0}, {"date": "2011-10-28", "close": 9.31549696, "volume": 4688.0}, {"date": "2011-10-31", "close": 9.5272128, "volume": 1181.0}, {"date": "2011-11-01", "close": 8.89206528, "volume": 18849.0}, {"date": "2011-11-02", "close": 8.78620736, "volume": 2572.0}, {"date": "2011-11-03", "close": 8.15105984, "volume": 6219.0}, {"date": "2011-11-04", "close": 8.4686336, "volume": 17004.0}, {"date": "2011-11-09", "close": 8.89206528, "volume": 71604.0}, {"date": "2011-11-10", "close": 7.939344, "volume": 21699.0}, {"date": "2011-11-11", "close": 7.51591232, "volume": 31177.0}, {"date": "2011-11-14", "close": 7.09248064, "volume": 18469.0}, {"date": "2011-11-15", "close": 7.19833856, "volume": 33629.0}, {"date": "2011-11-16", "close": 7.09248064, "volume": 5223.0}, {"date": "2011-11-17", "close": 7.09248064, "volume": 9683.0}, {"date": "2011-11-18", "close": 6.77490688, "volume": 8537.0}, {"date": "2011-11-21", "close": 6.3514752, "volume": 11670.0}, {"date": "2011-11-22", "close": 6.66904896, "volume": 6800.0}, {"date": "2011-11-23", "close": 6.3514752, "volume": 5333.0}, {"date": "2011-11-24", "close": 6.24561728, "volume": 4409.0}, {"date": "2011-11-25", "close": 6.13975936, "volume": 6136.0}, {"date": "2011-11-28", "close": 5.71632768, "volume": 7687.0}, {"date": "2011-11-29", "close": 5.8221856, "volume": 7358.0}, {"date": "2011-11-30", "close": 6.56319104, "volume": 9782.0}, {"date": "2011-12-01", "close": 7.09248064, "volume": 15930.0}, {"date": "2011-12-06", "close": 7.30419648, "volume": 7077.0}, {"date": "2011-12-07", "close": 6.77490688, "volume": 8813.0}, {"date": "2011-12-08", "close": 6.8807648, "volume": 5151.0}, {"date": "2011-12-09", "close": 6.45733312, "volume": 4714.0}, {"date": "2011-12-12", "close": 6.77490688, "volume": 3548.0}, {"date": "2011-12-13", "close": 6.56319104, "volume": 1166.0}, {"date": "2011-12-14", "close": 6.45733312, "volume": 1548.0}, {"date": "2011-12-15", "close": 6.45733312, "volume": 6473.0}, {"date": "2011-12-16", "close": 6.56319104, "volume": 6140.0}, {"date": "2011-12-19", "close": 6.13975936, "volume": 13080.0}, {"date": "2011-12-20", "close": 5.92804352, "volume": 4378.0}, {"date": "2011-12-21", "close": 5.92804352, "volume": 2858.0}, {"date": "2011-12-22", "close": 5.71632768, "volume": 14816.0}, {"date": "2011-12-23", "close": 5.71632768, "volume": 28.0}, {"date": "2011-12-28", "close": 5.50461184, "volume": 6861.0}, {"date": "2011-12-29", "close": 5.50461184, "volume": 3651.0}, {"date": "2011-12-30", "close": 5.61046976, "volume": 1417.0}, {"date": "2012-01-03", "close": 5.292896, "volume": 23617.0}, {"date": "2012-01-04", "close": 5.292896, "volume": 1181.0}, {"date": "2012-01-05", "close": 5.50461184, "volume": 1417.0}, {"date": "2012-01-06", "close": 5.8221856, "volume": 6958.0}, {"date": "2012-01-09", "close": 5.8221856, "volume": 7557.0}, {"date": "2012-01-10", "close": 5.8221856, "volume": 2980.0}, {"date": "2012-01-11", "close": 6.3514752, "volume": 2508.0}, {"date": "2012-01-12", "close": 6.24561728, "volume": 630.0}, {"date": "2012-01-16", "close": 6.03390144, "volume": 727.0}, {"date": "2012-01-17", "close": 6.13975936, "volume": 26228.0}, {"date": "2012-01-20", "close": 5.71632768, "volume": 13199.0}, {"date": "2012-01-23", "close": 5.71632768, "volume": 6344.0}, {"date": "2012-01-24", "close": 5.71632768, "volume": 172.0}, {"date": "2012-01-25", "close": 5.8221856, "volume": 4558.0}, {"date": "2012-01-27", "close": 5.71632768, "volume": 945.0}, {"date": "2012-01-30", "close": 5.292896, "volume": 1668.0}, {"date": "2012-01-31", "close": 5.61046976, "volume": 1771.0}, {"date": "2012-02-01", "close": 5.50461184, "volume": 3474.0}, {"date": "2012-02-02", "close": 5.61046976, "volume": 3192.0}, {"date": "2012-02-03", "close": 5.71632768, "volume": 1570.0}, {"date": "2012-02-06", "close": 5.50461184, "volume": 543.0}, {"date": "2012-02-07", "close": 5.50461184, "volume": 4493.0}, {"date": "2012-02-08", "close": 5.61046976, "volume": 4204.0}, {"date": "2012-02-09", "close": 5.71632768, "volume": 2315.0}, {"date": "2012-02-10", "close": 5.50461184, "volume": 894.0}, {"date": "2012-02-13", "close": 5.292896, "volume": 10404.0}, {"date": "2012-02-14", "close": 5.50461184, "volume": 3731.0}, {"date": "2012-02-15", "close": 5.71632768, "volume": 4724.0}, {"date": "2012-02-16", "close": 5.8221856, "volume": 7695.0}, {"date": "2012-02-17", "close": 5.292896, "volume": 8026.0}, {"date": "2012-02-20", "close": 5.50461184, "volume": 6140.0}, {"date": "2012-02-21", "close": 5.71632768, "volume": 3668.0}, {"date": "2012-02-22", "close": 5.71632768, "volume": 6203.0}, {"date": "2012-02-23", "close": 5.292896, "volume": 5196.0}, {"date": "2012-02-24", "close": 5.8221856, "volume": 12526.0}, {"date": "2012-02-27", "close": 6.77490688, "volume": 16033.0}, {"date": "2012-02-28", "close": 6.98662272, "volume": 11914.0}, {"date": "2012-02-29", "close": 6.77490688, "volume": 5924.0}, {"date": "2012-03-01", "close": 6.77490688, "volume": 614.0}, {"date": "2012-03-02", "close": 6.66904896, "volume": 1023.0}, {"date": "2012-03-06", "close": 6.3514752, "volume": 20383.0}, {"date": "2012-03-07", "close": 6.03390144, "volume": 13623.0}, {"date": "2012-03-08", "close": 6.3514752, "volume": 8981.0}, {"date": "2012-03-09", "close": 6.56319104, "volume": 8118.0}, {"date": "2012-03-12", "close": 6.56319104, "volume": 4342.0}, {"date": "2012-03-13", "close": 6.3514752, "volume": 5812.0}, {"date": "2012-03-14", "close": 6.3514752, "volume": 2480.0}, {"date": "2012-03-15", "close": 6.3514752, "volume": 708.0}, {"date": "2012-03-16", "close": 6.3514752, "volume": 4050.0}, {"date": "2012-03-19", "close": 6.24561728, "volume": 3897.0}, {"date": "2012-03-20", "close": 5.92804352, "volume": 10238.0}, {"date": "2012-03-21", "close": 6.3514752, "volume": 7468.0}, {"date": "2012-03-22", "close": 6.3514752, "volume": 4559.0}, {"date": "2012-03-23", "close": 6.56319104, "volume": 8244.0}, {"date": "2012-03-26", "close": 6.66904896, "volume": 3045.0}, {"date": "2012-03-27", "close": 6.3514752, "volume": 2497.0}, {"date": "2012-03-28", "close": 6.45733312, "volume": 7775.0}, {"date": "2012-03-29", "close": 6.3514752, "volume": 236.0}, {"date": "2012-03-30", "close": 6.77490688, "volume": 9447.0}, {"date": "2012-04-02", "close": 7.09248064, "volume": 7118.0}, {"date": "2012-04-03", "close": 7.62177024, "volume": 9037.0}, {"date": "2012-04-10", "close": 7.30419648, "volume": 18079.0}, {"date": "2012-04-11", "close": 6.56319104, "volume": 11349.0}, {"date": "2012-04-12", "close": 6.56319104, "volume": 6896.0}, {"date": "2012-04-13", "close": 6.77490688, "volume": 472.0}, {"date": "2012-04-16", "close": 6.66904896, "volume": 3500.0}, {"date": "2012-04-17", "close": 6.03390144, "volume": 7837.0}, {"date": "2012-04-18", "close": 6.3514752, "volume": 12097.0}, {"date": "2012-04-19", "close": 5.8221856, "volume": 1542.0}, {"date": "2012-04-20", "close": 5.71632768, "volume": 2069.0}, {"date": "2012-04-23", "close": 5.8221856, "volume": 3684.0}, {"date": "2012-04-24", "close": 5.92804352, "volume": 2007.0}, {"date": "2012-04-26", "close": 6.03390144, "volume": 3779.0}, {"date": "2012-04-27", "close": 5.92804352, "volume": 2196.0}, {"date": "2012-04-30", "close": 5.8221856, "volume": 3044.0}, {"date": "2012-05-01", "close": 5.92804352, "volume": 3485.0}, {"date": "2012-05-02", "close": 6.03390144, "volume": 8142.0}, {"date": "2012-05-03", "close": 5.92804352, "volume": 3519.0}, {"date": "2012-05-04", "close": 5.92804352, "volume": 667.0}, {"date": "2012-05-07", "close": 5.39875392, "volume": 5574.0}, {"date": "2012-05-08", "close": 5.292896, "volume": 50883.0}, {"date": "2012-05-09", "close": 5.50461184, "volume": 2362.0}, {"date": "2012-05-10", "close": 5.50461184, "volume": 2085.0}, {"date": "2012-05-15", "close": 5.08118016, "volume": 10124.0}, {"date": "2012-05-16", "close": 4.65774848, "volume": 27373.0}, {"date": "2012-05-17", "close": 4.86946432, "volume": 1417.0}, {"date": "2012-05-18", "close": 4.34017472, "volume": 4126.0}, {"date": "2012-05-21", "close": 4.44603264, "volume": 3306.0}, {"date": "2012-05-22", "close": 4.2343168, "volume": 4607.0}, {"date": "2012-05-23", "close": 3.81088512, "volume": 1986.0}, {"date": "2012-05-24", "close": 4.2343168, "volume": 10201.0}, {"date": "2012-05-25", "close": 4.44603264, "volume": 5674.0}, {"date": "2012-05-28", "close": 4.44603264, "volume": 5184.0}, {"date": "2012-05-29", "close": 4.55189056, "volume": 2007.0}, {"date": "2012-05-30", "close": 4.44603264, "volume": 1169.0}, {"date": "2012-06-04", "close": 4.2343168, "volume": 3124.0}, {"date": "2012-06-05", "close": 4.02260096, "volume": 4015.0}, {"date": "2012-06-06", "close": 4.2343168, "volume": 4474.0}, {"date": "2012-06-07", "close": 4.44603264, "volume": 1559.0}, {"date": "2012-06-08", "close": 4.44603264, "volume": 1417.0}, {"date": "2012-06-13", "close": 3.81088512, "volume": 1889.0}, {"date": "2012-06-14", "close": 3.81088512, "volume": 945.0}, {"date": "2012-06-15", "close": 3.81088512, "volume": 1653.0}, {"date": "2012-06-18", "close": 4.02260096, "volume": 2267.0}, {"date": "2012-06-19", "close": 3.7050272, "volume": 1700.0}, {"date": "2012-06-20", "close": 4.02260096, "volume": 142.0}, {"date": "2012-06-21", "close": 3.91674304, "volume": 1889.0}, {"date": "2012-06-22", "close": 4.02260096, "volume": 3448.0}, {"date": "2012-06-25", "close": 3.81088512, "volume": 564.0}, {"date": "2012-06-26", "close": 3.81088512, "volume": 6295.0}, {"date": "2012-06-27", "close": 3.81088512, "volume": 1181.0}, {"date": "2012-06-28", "close": 3.59916928, "volume": 7982.0}, {"date": "2012-06-29", "close": 3.7050272, "volume": 5821.0}, {"date": "2012-07-02", "close": 4.02260096, "volume": 1656.0}, {"date": "2012-07-03", "close": 3.81088512, "volume": 969.0}, {"date": "2012-07-04", "close": 3.59916928, "volume": 4760.0}, {"date": "2012-07-06", "close": 3.59916928, "volume": 4094.0}, {"date": "2012-07-09", "close": 3.49331136, "volume": 3039.0}, {"date": "2012-07-11", "close": 3.1757376, "volume": 7113.0}, {"date": "2012-07-12", "close": 3.49331136, "volume": 7259.0}, {"date": "2012-07-13", "close": 3.38745344, "volume": 1186.0}, {"date": "2012-07-16", "close": 3.38745344, "volume": 2362.0}, {"date": "2012-07-17", "close": 3.38745344, "volume": 1459.0}, {"date": "2012-07-18", "close": 3.38745344, "volume": 5303.0}, {"date": "2012-07-19", "close": 3.38745344, "volume": 656.0}, {"date": "2012-07-23", "close": 3.38745344, "volume": 4723.0}, {"date": "2012-07-27", "close": 3.49331136, "volume": 5201.0}, {"date": "2012-07-30", "close": 3.49331136, "volume": 4633.0}, {"date": "2012-08-01", "close": 3.59916928, "volume": 8855.0}, {"date": "2012-08-03", "close": 3.91674304, "volume": 1679.0}, {"date": "2012-08-06", "close": 6.13975936, "volume": 353640.0}, {"date": "2012-08-07", "close": 5.08118016, "volume": 65493.0}, {"date": "2012-08-08", "close": 5.08118016, "volume": 25587.0}, {"date": "2012-08-09", "close": 5.292896, "volume": 8758.0}, {"date": "2012-08-10", "close": 5.08118016, "volume": 11236.0}, {"date": "2012-08-13", "close": 4.2343168, "volume": 23080.0}, {"date": "2012-08-14", "close": 4.7636064, "volume": 16060.0}, {"date": "2012-08-15", "close": 4.44603264, "volume": 8207.0}, {"date": "2012-08-16", "close": 4.44603264, "volume": 5673.0}, {"date": "2012-08-17", "close": 4.65774848, "volume": 1889.0}, {"date": "2012-08-20", "close": 4.86946432, "volume": 3907.0}, {"date": "2012-08-21", "close": 4.44603264, "volume": 21446.0}, {"date": "2012-08-22", "close": 4.44603264, "volume": 331.0}, {"date": "2012-08-23", "close": 4.55189056, "volume": 1393.0}, {"date": "2012-08-24", "close": 4.65774848, "volume": 10439.0}, {"date": "2012-08-27", "close": 4.44603264, "volume": 2958.0}, {"date": "2012-08-28", "close": 4.2343168, "volume": 6800.0}, {"date": "2012-08-29", "close": 3.59916928, "volume": 43770.0}, {"date": "2012-08-30", "close": 4.86946432, "volume": 66315.0}, {"date": "2012-09-04", "close": 4.55189056, "volume": 74877.0}, {"date": "2012-09-05", "close": 4.12845888, "volume": 5604.0}, {"date": "2012-09-06", "close": 4.2343168, "volume": 1025.0}, {"date": "2012-09-07", "close": 4.2343168, "volume": 4109.0}, {"date": "2012-09-10", "close": 4.12845888, "volume": 5975.0}, {"date": "2012-09-11", "close": 4.2343168, "volume": 7085.0}, {"date": "2012-09-12", "close": 4.65774848, "volume": 10003.0}, {"date": "2012-09-13", "close": 4.7636064, "volume": 1665.0}, {"date": "2012-09-14", "close": 4.34017472, "volume": 472.0}, {"date": "2012-09-17", "close": 4.44603264, "volume": 1275.0}, {"date": "2012-09-18", "close": 5.08118016, "volume": 5979.0}, {"date": "2012-09-19", "close": 4.7636064, "volume": 6364.0}, {"date": "2012-09-20", "close": 4.65774848, "volume": 2215.0}, {"date": "2012-09-21", "close": 4.34017472, "volume": 3259.0}, {"date": "2012-09-24", "close": 4.44603264, "volume": 3077.0}, {"date": "2012-09-25", "close": 4.65774848, "volume": 590.0}, {"date": "2012-09-26", "close": 4.55189056, "volume": 3883.0}, {"date": "2012-09-27", "close": 4.34017472, "volume": 472.0}, {"date": "2012-09-28", "close": 4.34017472, "volume": 1199.0}, {"date": "2012-10-01", "close": 4.44603264, "volume": 1275.0}, {"date": "2012-10-02", "close": 4.44603264, "volume": 768.0}, {"date": "2012-10-03", "close": 4.44603264, "volume": 1417.0}, {"date": "2012-10-04", "close": 4.34017472, "volume": 1800.0}, {"date": "2012-10-05", "close": 4.2343168, "volume": 142.0}, {"date": "2012-10-08", "close": 4.34017472, "volume": 9224.0}, {"date": "2012-10-09", "close": 4.44603264, "volume": 3169.0}, {"date": "2012-10-10", "close": 4.2343168, "volume": 8957.0}, {"date": "2012-10-11", "close": 3.7050272, "volume": 27030.0}, {"date": "2012-10-12", "close": 3.81088512, "volume": 6854.0}, {"date": "2012-10-15", "close": 3.59916928, "volume": 1653.0}, {"date": "2012-10-16", "close": 3.81088512, "volume": 2200.0}, {"date": "2012-10-17", "close": 4.34017472, "volume": 12336.0}, {"date": "2012-10-19", "close": 4.12845888, "volume": 2366.0}, {"date": "2012-10-22", "close": 3.81088512, "volume": 1476.0}, {"date": "2012-10-23", "close": 3.81088512, "volume": 165.0}, {"date": "2012-10-24", "close": 4.02260096, "volume": 9189.0}, {"date": "2012-10-26", "close": 3.81088512, "volume": 945.0}, {"date": "2012-10-29", "close": 3.81088512, "volume": 2362.0}, {"date": "2012-10-30", "close": 3.7050272, "volume": 1843.0}, {"date": "2012-10-31", "close": 3.81088512, "volume": 708.0}, {"date": "2012-11-01", "close": 3.7050272, "volume": 1959.0}, {"date": "2012-12-19", "close": 3.81088512, "volume": 5951.0}, {"date": "2012-12-20", "close": 3.49331136, "volume": 2763.0}, {"date": "2012-12-24", "close": 3.49331136, "volume": 71.0}, {"date": "2012-12-28", "close": 3.81088512, "volume": 3014.0}, {"date": "2012-12-31", "close": 4.02260096, "volume": 945.0}, {"date": "2013-01-02", "close": 4.02260096, "volume": 2125.0}, {"date": "2013-01-03", "close": 3.91674304, "volume": 576.0}, {"date": "2013-01-04", "close": 3.81088512, "volume": 75.0}, {"date": "2013-01-08", "close": 3.81088512, "volume": 1417.0}, {"date": "2013-01-09", "close": 3.81088512, "volume": 9163.0}, {"date": "2013-01-10", "close": 3.59916928, "volume": 1653.0}, {"date": "2013-01-11", "close": 3.59916928, "volume": 2036.0}, {"date": "2013-01-14", "close": 3.38745344, "volume": 106.0}, {"date": "2013-01-15", "close": 3.38745344, "volume": 3246.0}, {"date": "2013-01-16", "close": 3.59916928, "volume": 1417.0}, {"date": "2013-01-17", "close": 4.02260096, "volume": 3779.0}, {"date": "2013-01-18", "close": 3.38745344, "volume": 279.0}, {"date": "2013-01-21", "close": 3.38745344, "volume": 1653.0}, {"date": "2013-01-22", "close": 3.49331136, "volume": 751.0}, {"date": "2013-01-23", "close": 3.38745344, "volume": 3920.0}, {"date": "2013-01-24", "close": 3.7050272, "volume": 7723.0}, {"date": "2013-01-25", "close": 3.7050272, "volume": 1748.0}, {"date": "2013-01-31", "close": 3.49331136, "volume": 378.0}, {"date": "2013-02-01", "close": 3.1757376, "volume": 5228.0}, {"date": "2013-02-04", "close": 3.49331136, "volume": 472.0}, {"date": "2013-02-06", "close": 3.28159552, "volume": 576.0}, {"date": "2013-02-07", "close": 3.1757376, "volume": 5875.0}, {"date": "2013-02-08", "close": 3.38745344, "volume": 3637.0}, {"date": "2013-02-11", "close": 2.96402176, "volume": 13961.0}, {"date": "2013-02-12", "close": 2.96402176, "volume": 968.0}, {"date": "2013-02-13", "close": 2.75230592, "volume": 3690.0}, {"date": "2013-02-14", "close": 2.85816384, "volume": 422.0}, {"date": "2013-02-15", "close": 3.1757376, "volume": 5432.0}, {"date": "2013-02-18", "close": 3.28159552, "volume": 7616.0}, {"date": "2013-02-19", "close": 3.49331136, "volume": 1246.0}, {"date": "2013-02-20", "close": 3.1757376, "volume": 1238.0}, {"date": "2013-02-21", "close": 3.1757376, "volume": 3542.0}, {"date": "2013-02-22", "close": 3.1757376, "volume": 3070.0}, {"date": "2013-02-25", "close": 3.1757376, "volume": 3070.0}, {"date": "2013-02-26", "close": 3.81088512, "volume": 18608.0}, {"date": "2013-02-27", "close": 3.7050272, "volume": 189.0}, {"date": "2013-02-28", "close": 3.49331136, "volume": 2527.0}, {"date": "2013-03-01", "close": 3.1757376, "volume": 8604.0}, {"date": "2013-03-07", "close": 3.1757376, "volume": 648.0}, {"date": "2013-03-08", "close": 3.28159552, "volume": 1464.0}, {"date": "2013-03-11", "close": 3.49331136, "volume": 472.0}, {"date": "2013-03-12", "close": 3.81088512, "volume": 16201.0}, {"date": "2013-03-14", "close": 3.91674304, "volume": 142.0}, {"date": "2013-03-15", "close": 3.91674304, "volume": 945.0}, {"date": "2013-03-18", "close": 3.91674304, "volume": 236.0}, {"date": "2013-03-19", "close": 3.91674304, "volume": 967.0}, {"date": "2013-03-20", "close": 3.38745344, "volume": 5432.0}, {"date": "2013-03-25", "close": 3.28159552, "volume": 708.0}, {"date": "2013-03-26", "close": 2.85816384, "volume": 5762.0}, {"date": "2013-03-27", "close": 3.28159552, "volume": 5825.0}, {"date": "2013-03-28", "close": 3.1757376, "volume": 3.0}, {"date": "2013-04-02", "close": 2.85816384, "volume": 477.0}, {"date": "2013-04-03", "close": 2.85816384, "volume": 1412.0}, {"date": "2013-04-04", "close": 2.75230592, "volume": 4365.0}, {"date": "2013-04-05", "close": 2.85816384, "volume": 4723.0}, {"date": "2013-04-09", "close": 2.54059008, "volume": 1843.0}, {"date": "2013-04-10", "close": 2.75230592, "volume": 5668.0}, {"date": "2013-04-11", "close": 2.85816384, "volume": 7364.0}, {"date": "2013-04-15", "close": 2.75230592, "volume": 708.0}, {"date": "2013-04-16", "close": 2.32887424, "volume": 7066.0}, {"date": "2013-04-19", "close": 3.38745344, "volume": 84369.0}, {"date": "2013-04-22", "close": 2.96402176, "volume": 14191.0}, {"date": "2013-04-23", "close": 2.96402176, "volume": 3070.0}, {"date": "2013-04-24", "close": 3.06987968, "volume": 1389.0}, {"date": "2013-04-26", "close": 3.38745344, "volume": 8700.0}, {"date": "2013-04-29", "close": 3.38745344, "volume": 1889.0}, {"date": "2013-04-30", "close": 3.59916928, "volume": 4115.0}, {"date": "2013-05-01", "close": 3.91674304, "volume": 18613.0}, {"date": "2013-05-02", "close": 4.12845888, "volume": 17124.0}, {"date": "2013-05-03", "close": 3.91674304, "volume": 16595.0}, {"date": "2013-05-06", "close": 4.2343168, "volume": 6937.0}, {"date": "2013-05-07", "close": 5.08118016, "volume": 28665.0}, {"date": "2013-05-08", "close": 4.7636064, "volume": 23970.0}, {"date": "2013-05-09", "close": 4.44603264, "volume": 10717.0}, {"date": "2013-05-10", "close": 4.86946432, "volume": 4034.0}, {"date": "2013-05-13", "close": 4.2343168, "volume": 8118.0}, {"date": "2013-05-14", "close": 4.34017472, "volume": 5444.0}, {"date": "2013-05-15", "close": 4.2343168, "volume": 28.0}, {"date": "2013-05-16", "close": 4.34017472, "volume": 13914.0}, {"date": "2013-05-20", "close": 4.2343168, "volume": 2126.0}, {"date": "2013-05-21", "close": 4.12845888, "volume": 5994.0}, {"date": "2013-05-22", "close": 4.2343168, "volume": 3306.0}, {"date": "2013-05-23", "close": 3.7050272, "volume": 17809.0}, {"date": "2013-05-24", "close": 3.28159552, "volume": 13350.0}, {"date": "2013-05-27", "close": 3.81088512, "volume": 2887.0}, {"date": "2013-05-28", "close": 3.59916928, "volume": 1939.0}, {"date": "2013-05-29", "close": 3.81088512, "volume": 2989.0}, {"date": "2013-05-30", "close": 4.12845888, "volume": 6012.0}, {"date": "2013-05-31", "close": 4.86946432, "volume": 12718.0}, {"date": "2013-06-04", "close": 4.65774848, "volume": 4403.0}, {"date": "2013-06-05", "close": 4.55189056, "volume": 5661.0}, {"date": "2013-06-06", "close": 4.02260096, "volume": 3147.0}, {"date": "2013-06-07", "close": 4.2343168, "volume": 2527.0}, {"date": "2013-06-11", "close": 4.12845888, "volume": 3103.0}, {"date": "2013-06-12", "close": 4.02260096, "volume": 268.0}, {"date": "2013-06-13", "close": 4.12845888, "volume": 1756.0}, {"date": "2013-06-14", "close": 4.2343168, "volume": 3306.0}, {"date": "2013-06-17", "close": 3.81088512, "volume": 2501.0}, {"date": "2013-06-18", "close": 4.2343168, "volume": 3103.0}, {"date": "2013-06-19", "close": 4.34017472, "volume": 1127.0}, {"date": "2013-06-20", "close": 3.81088512, "volume": 9243.0}, {"date": "2013-06-21", "close": 3.81088512, "volume": 1943.0}, {"date": "2013-06-24", "close": 3.49331136, "volume": 10983.0}, {"date": "2013-06-25", "close": 3.38745344, "volume": 6745.0}, {"date": "2013-06-26", "close": 3.59916928, "volume": 11547.0}, {"date": "2013-06-27", "close": 3.42767145, "volume": 3020.0}, {"date": "2013-06-28", "close": 3.19916002, "volume": 4901.0}, {"date": "2013-07-02", "close": 3.42767145, "volume": 4661.0}, {"date": "2013-07-03", "close": 3.770438595, "volume": 3282.0}, {"date": "2013-07-04", "close": 3.65618288, "volume": 1532.0}, {"date": "2013-07-05", "close": 3.998950025, "volume": 1357.0}, {"date": "2013-07-08", "close": 4.11320574, "volume": 1750.0}, {"date": "2013-07-09", "close": 3.65618288, "volume": 3982.0}, {"date": "2013-07-10", "close": 3.65618288, "volume": 6674.0}, {"date": "2013-07-11", "close": 3.42767145, "volume": 2538.0}, {"date": "2013-07-12", "close": 3.19916002, "volume": 7808.0}, {"date": "2013-07-15", "close": 3.19916002, "volume": 802.0}, {"date": "2013-07-16", "close": 3.19916002, "volume": 4376.0}, {"date": "2013-07-17", "close": 3.42767145, "volume": 5190.0}, {"date": "2013-07-18", "close": 3.541927165, "volume": 1189.0}, {"date": "2013-07-19", "close": 3.65618288, "volume": 4650.0}, {"date": "2013-07-22", "close": 3.541927165, "volume": 4967.0}, {"date": "2013-07-23", "close": 3.541927165, "volume": 1779.0}, {"date": "2013-07-24", "close": 3.42767145, "volume": 4661.0}, {"date": "2013-07-29", "close": 2.97064859, "volume": 1794.0}, {"date": "2013-07-31", "close": 2.627881445, "volume": 25230.0}, {"date": "2013-08-01", "close": 2.74213716, "volume": 7372.0}, {"date": "2013-08-02", "close": 3.42767145, "volume": 27263.0}, {"date": "2013-08-05", "close": 3.084904305, "volume": 12265.0}, {"date": "2013-08-06", "close": 3.313415735, "volume": 16310.0}, {"date": "2013-08-07", "close": 2.856392875, "volume": 6582.0}, {"date": "2013-08-08", "close": 3.19916002, "volume": 3588.0}, {"date": "2013-08-09", "close": 3.19916002, "volume": 7179.0}, {"date": "2013-08-12", "close": 3.42767145, "volume": 13741.0}, {"date": "2013-08-13", "close": 3.541927165, "volume": 77660.0}, {"date": "2013-08-14", "close": 3.770438595, "volume": 29382.0}, {"date": "2013-08-19", "close": 3.65618288, "volume": 291186.0}, {"date": "2013-08-20", "close": 3.313415735, "volume": 32480.0}, {"date": "2013-08-21", "close": 3.19916002, "volume": 13486.0}, {"date": "2013-08-22", "close": 3.084904305, "volume": 11732.0}, {"date": "2013-08-23", "close": 3.313415735, "volume": 20940.0}, {"date": "2013-08-26", "close": 3.42767145, "volume": 26957.0}, {"date": "2013-08-27", "close": 3.313415735, "volume": 13503.0}, {"date": "2013-08-28", "close": 3.313415735, "volume": 7440.0}, {"date": "2013-08-29", "close": 3.19916002, "volume": 8971.0}, {"date": "2013-08-30", "close": 3.65618288, "volume": 60086.0}, {"date": "2013-09-02", "close": 3.770438595, "volume": 20307.0}, {"date": "2013-09-03", "close": 3.65618288, "volume": 3033.0}, {"date": "2013-09-04", "close": 3.88469431, "volume": 31362.0}, {"date": "2013-09-05", "close": 3.541927165, "volume": 6712.0}, {"date": "2013-09-06", "close": 3.42767145, "volume": 5845.0}, {"date": "2013-09-09", "close": 3.42767145, "volume": 10841.0}, {"date": "2013-09-10", "close": 3.313415735, "volume": 9737.0}, {"date": "2013-09-11", "close": 3.19916002, "volume": 5339.0}, {"date": "2013-09-12", "close": 3.313415735, "volume": 875.0}, {"date": "2013-09-13", "close": 3.313415735, "volume": 1575.0}, {"date": "2013-09-16", "close": 3.313415735, "volume": 799.0}, {"date": "2013-09-17", "close": 3.65618288, "volume": 23776.0}, {"date": "2013-09-18", "close": 3.42767145, "volume": 31727.0}, {"date": "2013-09-19", "close": 3.313415735, "volume": 11553.0}, {"date": "2013-09-20", "close": 3.42767145, "volume": 6498.0}, {"date": "2013-09-23", "close": 3.313415735, "volume": 5437.0}, {"date": "2013-09-24", "close": 3.084904305, "volume": 14272.0}, {"date": "2013-09-25", "close": 3.313415735, "volume": 1888.0}, {"date": "2013-09-26", "close": 3.313415735, "volume": 1532.0}, {"date": "2013-09-27", "close": 3.084904305, "volume": 2043.0}, {"date": "2013-09-30", "close": 3.313415735, "volume": 4163.0}, {"date": "2013-10-02", "close": 3.19916002, "volume": 2822.0}, {"date": "2013-10-07", "close": 3.084904305, "volume": 2626.0}, {"date": "2013-10-08", "close": 2.97064859, "volume": 2099.0}, {"date": "2013-10-10", "close": 3.313415735, "volume": 6131.0}, {"date": "2013-10-11", "close": 3.42767145, "volume": 49047.0}, {"date": "2013-10-14", "close": 3.541927165, "volume": 6930.0}, {"date": "2013-10-15", "close": 3.19916002, "volume": 438.0}, {"date": "2013-10-16", "close": 3.19916002, "volume": 1166.0}, {"date": "2013-10-17", "close": 3.42767145, "volume": 5772.0}, {"date": "2013-10-18", "close": 3.084904305, "volume": 737.0}, {"date": "2013-10-21", "close": 3.313415735, "volume": 5059.0}, {"date": "2013-10-22", "close": 3.084904305, "volume": 6560.0}, {"date": "2013-10-23", "close": 3.19916002, "volume": 8595.0}, {"date": "2013-10-24", "close": 3.084904305, "volume": 1276.0}, {"date": "2013-10-25", "close": 2.97064859, "volume": 10914.0}, {"date": "2013-10-28", "close": 3.084904305, "volume": 5397.0}, {"date": "2013-10-29", "close": 3.313415735, "volume": 5052.0}, {"date": "2013-11-01", "close": 2.97064859, "volume": 1969.0}, {"date": "2013-11-04", "close": 3.19916002, "volume": 1926.0}, {"date": "2013-11-05", "close": 3.19916002, "volume": 5742.0}, {"date": "2013-11-06", "close": 3.19916002, "volume": 1527.0}, {"date": "2013-11-07", "close": 3.19916002, "volume": 4332.0}, {"date": "2013-11-08", "close": 3.19916002, "volume": 4599.0}, {"date": "2013-11-11", "close": 2.74213716, "volume": 10131.0}, {"date": "2013-11-12", "close": 2.856392875, "volume": 4928.0}, {"date": "2013-11-13", "close": 2.399370015, "volume": 44640.0}, {"date": "2013-11-14", "close": 2.399370015, "volume": 34611.0}, {"date": "2013-11-15", "close": 2.239412014, "volume": 37900.0}, {"date": "2013-11-18", "close": 2.399370015, "volume": 9627.0}, {"date": "2013-11-19", "close": 2.170858585, "volume": 14694.0}, {"date": "2013-11-20", "close": 2.170858585, "volume": 2175.0}, {"date": "2013-11-21", "close": 2.74213716, "volume": 78037.0}, {"date": "2013-11-22", "close": 2.627881445, "volume": 22261.0}, {"date": "2013-11-25", "close": 2.627881445, "volume": 4573.0}, {"date": "2013-11-26", "close": 2.74213716, "volume": 14030.0}, {"date": "2013-11-27", "close": 2.74213716, "volume": 11168.0}, {"date": "2013-11-28", "close": 2.74213716, "volume": 210.0}, {"date": "2013-11-29", "close": 2.51362573, "volume": 2188.0}, {"date": "2013-12-02", "close": 2.51362573, "volume": 3672.0}, {"date": "2013-12-04", "close": 2.399370015, "volume": 2494.0}, {"date": "2013-12-05", "close": 2.627881445, "volume": 1969.0}, {"date": "2013-12-06", "close": 2.51362573, "volume": 4675.0}, {"date": "2013-12-10", "close": 2.399370015, "volume": 1313.0}, {"date": "2013-12-11", "close": 2.399370015, "volume": 6564.0}, {"date": "2013-12-12", "close": 2.399370015, "volume": 2188.0}, {"date": "2013-12-16", "close": 2.51362573, "volume": 3110.0}, {"date": "2013-12-17", "close": 2.125156299, "volume": 4777.0}, {"date": "2013-12-18", "close": 2.239412014, "volume": 788.0}, {"date": "2013-12-20", "close": 2.2851143, "volume": 1116.0}, {"date": "2013-12-23", "close": 2.399370015, "volume": 5302.0}, {"date": "2013-12-24", "close": 2.239412014, "volume": 2188.0}, {"date": "2013-12-27", "close": 2.51362573, "volume": 2188.0}, {"date": "2013-12-30", "close": 2.239412014, "volume": 4814.0}, {"date": "2013-12-31", "close": 2.193709728, "volume": 175.0}, {"date": "2014-01-02", "close": 2.2851143, "volume": 1313.0}, {"date": "2014-01-07", "close": 2.2851143, "volume": 1750.0}, {"date": "2014-01-10", "close": 2.2851143, "volume": 438.0}, {"date": "2014-01-13", "close": 2.2851143, "volume": 2188.0}, {"date": "2014-01-14", "close": 2.399370015, "volume": 1969.0}, {"date": "2014-01-15", "close": 2.399370015, "volume": 1532.0}, {"date": "2014-01-16", "close": 2.51362573, "volume": 2039.0}, {"date": "2014-01-17", "close": 2.399370015, "volume": 632.0}, {"date": "2014-01-20", "close": 2.399370015, "volume": 306.0}, {"date": "2014-01-21", "close": 2.399370015, "volume": 21376.0}, {"date": "2014-01-22", "close": 2.399370015, "volume": 2522.0}, {"date": "2014-01-23", "close": 2.399370015, "volume": 13016.0}, {"date": "2014-01-24", "close": 2.399370015, "volume": 1164.0}, {"date": "2014-01-28", "close": 2.399370015, "volume": 1083.0}, {"date": "2014-01-29", "close": 2.2851143, "volume": 8366.0}, {"date": "2014-01-30", "close": 2.399370015, "volume": 8231.0}, {"date": "2014-01-31", "close": 2.2851143, "volume": 55426.0}, {"date": "2014-02-03", "close": 2.193709728, "volume": 21625.0}, {"date": "2014-02-04", "close": 2.102305156, "volume": 14831.0}, {"date": "2014-02-05", "close": 2.125156299, "volume": 22581.0}, {"date": "2014-02-06", "close": 2.079454013, "volume": 1532.0}, {"date": "2014-02-07", "close": 2.170858585, "volume": 8952.0}, {"date": "2014-02-10", "close": 1.988049441, "volume": 19518.0}, {"date": "2014-02-11", "close": 1.988049441, "volume": 5274.0}, {"date": "2014-02-12", "close": 2.2851143, "volume": 30907.0}, {"date": "2014-02-13", "close": 2.2851143, "volume": 5173.0}, {"date": "2014-02-14", "close": 2.2851143, "volume": 8665.0}, {"date": "2014-02-17", "close": 2.2851143, "volume": 3407.0}, {"date": "2014-02-18", "close": 2.2851143, "volume": 11894.0}, {"date": "2014-02-19", "close": 2.193709728, "volume": 11290.0}, {"date": "2014-02-20", "close": 2.239412014, "volume": 17461.0}, {"date": "2014-02-21", "close": 2.193709728, "volume": 14110.0}, {"date": "2014-02-24", "close": 2.170858585, "volume": 12188.0}, {"date": "2014-03-28", "close": 1.028301435, "volume": 7294.0}, {"date": "2014-03-31", "close": 0.91404572, "volume": 18418.0}, {"date": "2014-04-01", "close": 0.822641148, "volume": 1602.0}, {"date": "2014-04-02", "close": 0.868343434, "volume": 1724.0}, {"date": "2014-04-03", "close": 0.845492291, "volume": 8731.0}, {"date": "2014-04-04", "close": 0.776938862, "volume": 16804.0}, {"date": "2014-04-07", "close": 0.799790005, "volume": 5426.0}, {"date": "2014-04-08", "close": 0.799790005, "volume": 1898.0}, {"date": "2014-04-09", "close": 0.799790005, "volume": 1384.0}, {"date": "2014-04-14", "close": 0.571278575, "volume": 73334.0}, {"date": "2014-04-15", "close": 0.502725146, "volume": 15257.0}, {"date": "2014-04-16", "close": 0.502725146, "volume": 6564.0}, {"date": "2014-04-17", "close": 0.525576289, "volume": 8178.0}, {"date": "2014-04-22", "close": 0.525576289, "volume": 6303.0}, {"date": "2014-04-23", "close": 0.548427432, "volume": 10803.0}, {"date": "2014-04-24", "close": 0.571278575, "volume": 7439.0}, {"date": "2014-04-28", "close": 0.571278575, "volume": 5193.0}, {"date": "2014-04-29", "close": 0.548427432, "volume": 3781.0}, {"date": "2014-05-01", "close": 0.845492291, "volume": 19842.0}, {"date": "2014-05-06", "close": 0.731236576, "volume": 684.0}, {"date": "2014-05-08", "close": 0.623464884, "volume": 6310.0}, {"date": "2014-05-09", "close": 0.5772823, "volume": 3028.0}, {"date": "2014-05-12", "close": 0.69273876, "volume": 6106.0}, {"date": "2014-05-15", "close": 0.623464884, "volume": 44939.0}, {"date": "2014-05-16", "close": 0.669647468, "volume": 2727.0}, {"date": "2014-05-19", "close": 0.600373592, "volume": 6063.0}, {"date": "2014-05-20", "close": 0.600373592, "volume": 476.0}, {"date": "2014-05-21", "close": 0.531099716, "volume": 43306.0}, {"date": "2014-05-22", "close": 0.484917132, "volume": 15157.0}, {"date": "2014-05-23", "close": 0.5772823, "volume": 13598.0}, {"date": "2014-05-27", "close": 0.600373592, "volume": 3524.0}, {"date": "2014-05-28", "close": 0.623464884, "volume": 8228.0}, {"date": "2014-05-29", "close": 0.669647468, "volume": 5026.0}, {"date": "2014-06-02", "close": 0.646556176, "volume": 20246.0}, {"date": "2014-06-04", "close": 0.5772823, "volume": 13858.0}, {"date": "2014-06-05", "close": 0.623464884, "volume": 6048.0}, {"date": "2014-06-06", "close": 0.600373592, "volume": 13697.0}, {"date": "2014-06-10", "close": 0.5772823, "volume": 7218.0}, {"date": "2014-06-11", "close": 0.554191008, "volume": 13757.0}, {"date": "2014-06-12", "close": 0.623464884, "volume": 5045.0}, {"date": "2014-06-13", "close": 0.669647468, "volume": 25918.0}, {"date": "2014-06-16", "close": 0.554191008, "volume": 213.0}, {"date": "2014-06-17", "close": 0.5772823, "volume": 7795.0}, {"date": "2014-06-18", "close": 0.69273876, "volume": 2728.0}, {"date": "2014-06-19", "close": 0.5772823, "volume": 23385.0}, {"date": "2014-06-23", "close": 0.554191008, "volume": 15356.0}, {"date": "2014-06-24", "close": 0.531099716, "volume": 35295.0}, {"date": "2014-06-25", "close": 0.531099716, "volume": 39501.0}, {"date": "2014-06-26", "close": 0.669647468, "volume": 9650.0}, {"date": "2014-06-27", "close": 0.646556176, "volume": 3703.0}, {"date": "2014-06-30", "close": 0.600373592, "volume": 3031.0}, {"date": "2014-07-01", "close": 0.646556176, "volume": 2793.0}, {"date": "2014-07-03", "close": 0.669647468, "volume": 1132.0}, {"date": "2014-07-04", "close": 0.69273876, "volume": 2295.0}, {"date": "2014-07-07", "close": 1.062199432, "volume": 44334.0}, {"date": "2014-07-08", "close": 1.016016848, "volume": 69699.0}, {"date": "2014-07-09", "close": 1.016016848, "volume": 6886.0}, {"date": "2014-07-10", "close": 1.016016848, "volume": 4331.0}, {"date": "2014-07-11", "close": 0.992925556, "volume": 2921.0}, {"date": "2014-07-14", "close": 1.131473308, "volume": 1299.0}, {"date": "2014-07-15", "close": 1.200747184, "volume": 29773.0}, {"date": "2014-07-16", "close": 1.131473308, "volume": 2672.0}, {"date": "2014-07-17", "close": 1.1545646, "volume": 6279.0}, {"date": "2014-07-21", "close": 1.27002106, "volume": 16596.0}, {"date": "2014-07-22", "close": 1.1545646, "volume": 2632.0}, {"date": "2014-07-23", "close": 1.1545646, "volume": 2598.0}, {"date": "2014-07-24", "close": 1.131473308, "volume": 11124.0}, {"date": "2014-07-25", "close": 1.200747184, "volume": 16246.0}, {"date": "2014-07-28", "close": 1.177655892, "volume": 5293.0}, {"date": "2014-07-29", "close": 1.177655892, "volume": 8878.0}, {"date": "2014-07-30", "close": 1.1545646, "volume": 813.0}, {"date": "2014-07-31", "close": 1.062199432, "volume": 3833.0}, {"date": "2014-08-01", "close": 1.062199432, "volume": 8661.0}, {"date": "2014-08-04", "close": 1.085290724, "volume": 2165.0}, {"date": "2014-08-06", "close": 1.062199432, "volume": 16510.0}, {"date": "2014-08-08", "close": 1.03910814, "volume": 9390.0}, {"date": "2014-08-11", "close": 1.03910814, "volume": 8883.0}, {"date": "2014-08-13", "close": 1.03910814, "volume": 1299.0}, {"date": "2014-08-14", "close": 0.992925556, "volume": 4764.0}, {"date": "2014-08-15", "close": 0.92365168, "volume": 1732.0}, {"date": "2014-08-18", "close": 1.03910814, "volume": 66798.0}, {"date": "2014-08-19", "close": 0.992925556, "volume": 7949.0}, {"date": "2014-08-20", "close": 1.016016848, "volume": 1145.0}, {"date": "2014-08-22", "close": 1.03910814, "volume": 10383.0}, {"date": "2014-08-25", "close": 1.03910814, "volume": 563.0}, {"date": "2014-08-26", "close": 1.108382016, "volume": 49261.0}, {"date": "2014-08-27", "close": 1.062199432, "volume": 29635.0}, {"date": "2014-08-28", "close": 1.062199432, "volume": 12645.0}, {"date": "2014-08-29", "close": 1.085290724, "volume": 5284.0}, {"date": "2014-09-04", "close": 1.085290724, "volume": 3659.0}, {"date": "2014-09-05", "close": 1.085290724, "volume": 8661.0}, {"date": "2014-09-08", "close": 1.062199432, "volume": 26785.0}, {"date": "2014-09-09", "close": 0.946742972, "volume": 20571.0}, {"date": "2014-09-10", "close": 1.03910814, "volume": 19055.0}, {"date": "2014-09-11", "close": 1.016016848, "volume": 3248.0}, {"date": "2014-09-12", "close": 1.062199432, "volume": 22822.0}, {"date": "2014-09-15", "close": 0.992925556, "volume": 11058.0}, {"date": "2014-09-17", "close": 1.016016848, "volume": 11290.0}, {"date": "2014-09-19", "close": 1.03910814, "volume": 468.0}, {"date": "2014-09-23", "close": 0.992925556, "volume": 5673.0}, {"date": "2014-09-24", "close": 0.992925556, "volume": 3031.0}, {"date": "2014-09-26", "close": 0.992925556, "volume": 332.0}, {"date": "2014-09-30", "close": 0.92365168, "volume": 893.0}, {"date": "2014-10-02", "close": 1.016016848, "volume": 6496.0}, {"date": "2014-10-03", "close": 0.92365168, "volume": 1859.0}, {"date": "2014-10-07", "close": 0.92365168, "volume": 1299.0}, {"date": "2014-10-09", "close": 1.016016848, "volume": 4331.0}, {"date": "2014-10-13", "close": 0.738921344, "volume": 2685.0}, {"date": "2014-10-15", "close": 0.877469096, "volume": 8661.0}, {"date": "2014-10-16", "close": 0.877469096, "volume": 15590.0}, {"date": "2014-10-17", "close": 0.785103928, "volume": 346.0}, {"date": "2014-10-22", "close": 0.80819522, "volume": 25984.0}, {"date": "2014-10-24", "close": 0.946742972, "volume": 2815.0}, {"date": "2014-10-27", "close": 0.92365168, "volume": 953.0}, {"date": "2014-10-30", "close": 0.785103928, "volume": 34645.0}, {"date": "2014-11-03", "close": 0.785103928, "volume": 3516.0}, {"date": "2014-11-04", "close": 0.92365168, "volume": 14866.0}, {"date": "2014-11-06", "close": 0.80819522, "volume": 780.0}, {"date": "2014-11-07", "close": 0.80819522, "volume": 2858.0}, {"date": "2014-11-10", "close": 0.80819522, "volume": 1039.0}, {"date": "2014-11-11", "close": 0.900560388, "volume": 12477.0}, {"date": "2014-11-13", "close": 0.69273876, "volume": 6131.0}, {"date": "2014-11-17", "close": 0.831286512, "volume": 22224.0}, {"date": "2014-11-18", "close": 0.877469096, "volume": 4331.0}, {"date": "2014-11-19", "close": 0.877469096, "volume": 295.0}, {"date": "2014-11-26", "close": 0.738921344, "volume": 411.0}, {"date": "2014-11-28", "close": 0.69273876, "volume": 3408.0}, {"date": "2014-12-02", "close": 0.877469096, "volume": 62145.0}, {"date": "2014-12-04", "close": 0.877469096, "volume": 13516.0}, {"date": "2014-12-08", "close": 0.69273876, "volume": 15716.0}, {"date": "2014-12-09", "close": 0.69273876, "volume": 5413.0}, {"date": "2014-12-17", "close": 0.738921344, "volume": 7275.0}, {"date": "2014-12-18", "close": 0.738921344, "volume": 433.0}, {"date": "2014-12-22", "close": 0.715830052, "volume": 98.0}, {"date": "2014-12-29", "close": 0.669647468, "volume": 1732.0}, {"date": "2015-01-05", "close": 0.623464884, "volume": 2837.0}, {"date": "2015-01-06", "close": 0.5772823, "volume": 19488.0}, {"date": "2015-01-07", "close": 0.600373592, "volume": 2412.0}, {"date": "2015-01-19", "close": 0.484917132, "volume": 15915.0}, {"date": "2015-01-20", "close": 0.484917132, "volume": 2772.0}, {"date": "2015-01-21", "close": 0.484917132, "volume": 164.0}, {"date": "2015-01-22", "close": 0.484917132, "volume": 2437.0}, {"date": "2015-01-27", "close": 0.484917132, "volume": 768.0}, {"date": "2015-02-02", "close": 0.484917132, "volume": 9.0}, {"date": "2015-02-11", "close": 0.46182584, "volume": 12462.0}, {"date": "2015-02-12", "close": 0.46182584, "volume": 2165.0}, {"date": "2015-02-19", "close": 0.46182584, "volume": 1104.0}, {"date": "2015-02-20", "close": 0.46182584, "volume": 346.0}, {"date": "2015-02-23", "close": 0.46182584, "volume": 18591.0}, {"date": "2015-02-24", "close": 0.623464884, "volume": 37716.0}, {"date": "2015-02-25", "close": 0.5772823, "volume": 2165.0}, {"date": "2015-02-26", "close": 0.600373592, "volume": 4034.0}, {"date": "2015-02-27", "close": 0.600373592, "volume": 12077.0}, {"date": "2015-03-02", "close": 0.600373592, "volume": 4251.0}, {"date": "2015-03-04", "close": 0.600373592, "volume": 12992.0}, {"date": "2015-03-09", "close": 0.484917132, "volume": 650.0}, {"date": "2015-03-10", "close": 0.508008424, "volume": 943.0}, {"date": "2015-03-11", "close": 0.46182584, "volume": 43084.0}, {"date": "2015-03-12", "close": 0.438734548, "volume": 10640.0}, {"date": "2015-03-16", "close": 0.415643256, "volume": 2165.0}, {"date": "2015-03-17", "close": 0.46182584, "volume": 67.0}, {"date": "2015-03-18", "close": 0.438734548, "volume": 213.0}, {"date": "2015-03-19", "close": 0.415643256, "volume": 1646.0}, {"date": "2015-03-20", "close": 0.415643256, "volume": 33306.0}, {"date": "2015-03-23", "close": 0.46182584, "volume": 15693.0}, {"date": "2015-03-25", "close": 0.508008424, "volume": 4331.0}, {"date": "2015-03-26", "close": 0.369460672, "volume": 15886.0}, {"date": "2015-03-30", "close": 0.369460672, "volume": 895.0}, {"date": "2015-03-31", "close": 0.277095504, "volume": 4865.0}, {"date": "2015-04-02", "close": 0.323278088, "volume": 5478.0}, {"date": "2015-04-07", "close": 0.34636938, "volume": 5262.0}, {"date": "2015-04-08", "close": 0.323278088, "volume": 433.0}, {"date": "2015-04-10", "close": 0.34636938, "volume": 1732.0}, {"date": "2015-04-13", "close": 0.323278088, "volume": 2025.0}, {"date": "2015-04-14", "close": 0.323278088, "volume": 2079.0}, {"date": "2015-04-15", "close": 0.254004212, "volume": 14618.0}, {"date": "2015-04-20", "close": 0.277095504, "volume": 16745.0}, {"date": "2015-04-22", "close": 0.277095504, "volume": 4258.0}, {"date": "2015-04-24", "close": 0.300186796, "volume": 3609.0}, {"date": "2015-04-28", "close": 0.277095504, "volume": 5745.0}, {"date": "2015-04-29", "close": 0.254004212, "volume": 7843.0}, {"date": "2015-05-05", "close": 0.254004212, "volume": 17962.0}, {"date": "2015-05-06", "close": 0.23091292, "volume": 20200.0}, {"date": "2015-05-12", "close": 0.23091292, "volume": 10827.0}, {"date": "2015-05-13", "close": 0.23091292, "volume": 338.0}, {"date": "2015-05-14", "close": 0.23091292, "volume": 433.0}, {"date": "2015-05-15", "close": 0.277095504, "volume": 10827.0}, {"date": "2015-05-18", "close": 0.277095504, "volume": 433.0}, {"date": "2015-05-20", "close": 0.254004212, "volume": 2893.0}, {"date": "2015-05-21", "close": 0.23091292, "volume": 4331.0}, {"date": "2015-05-22", "close": 0.23091292, "volume": 4001.0}, {"date": "2015-05-25", "close": 0.23091292, "volume": 4693.0}, {"date": "2015-05-26", "close": 0.277095504, "volume": 2598.0}, {"date": "2015-05-27", "close": 0.300186796, "volume": 17972.0}, {"date": "2015-05-28", "close": 0.300186796, "volume": 4331.0}, {"date": "2015-06-01", "close": 0.254004212, "volume": 0.0}, {"date": "2015-06-02", "close": 0.254004212, "volume": 2598.0}, {"date": "2015-06-03", "close": 0.254004212, "volume": 520.0}, {"date": "2015-06-05", "close": 0.300186796, "volume": 11407.0}, {"date": "2015-06-09", "close": 0.23091292, "volume": 4590.0}, {"date": "2015-06-10", "close": 0.23091292, "volume": 12862.0}, {"date": "2015-06-15", "close": 0.23091292, "volume": 5829.0}, {"date": "2015-06-16", "close": 0.23091292, "volume": 325.0}, {"date": "2015-06-17", "close": 0.23091292, "volume": 619.0}, {"date": "2015-06-18", "close": 0.23091292, "volume": 758.0}, {"date": "2015-06-22", "close": 0.23091292, "volume": 3335.0}, {"date": "2015-06-24", "close": 0.23091292, "volume": 2560.0}, {"date": "2015-06-25", "close": 0.34636938, "volume": 19230.0}, {"date": "2015-06-26", "close": 0.34636938, "volume": 1052.0}, {"date": "2015-06-29", "close": 0.277095504, "volume": 1318.0}, {"date": "2015-06-30", "close": 0.254004212, "volume": 12333.0}, {"date": "2015-07-07", "close": 0.300186796, "volume": 1992.0}, {"date": "2015-07-08", "close": 0.300186796, "volume": 2856.0}, {"date": "2015-07-10", "close": 0.254004212, "volume": 2165.0}, {"date": "2015-07-13", "close": 0.23091292, "volume": 15590.0}, {"date": "2015-07-17", "close": 0.207821628, "volume": 15374.0}, {"date": "2015-07-28", "close": 0.161639044, "volume": 16110.0}, {"date": "2015-07-29", "close": 0.138547752, "volume": 15945.0}, {"date": "2015-08-10", "close": 0.138547752, "volume": 606.0}, {"date": "2015-08-17", "close": 0.23091292, "volume": 32633.0}, {"date": "2015-08-21", "close": 0.300186796, "volume": 47636.0}, {"date": "2015-08-31", "close": 0.34636938, "volume": 2165.0}, {"date": "2015-09-01", "close": 0.300186796, "volume": 1.0}, {"date": "2015-09-14", "close": 0.23091292, "volume": 866.0}, {"date": "2015-09-16", "close": 0.23091292, "volume": 476.0}, {"date": "2015-09-18", "close": 0.23091292, "volume": 9484.0}, {"date": "2015-09-24", "close": 0.161639044, "volume": 1819.0}, {"date": "2015-09-30", "close": 0.277095504, "volume": 21981.0}, {"date": "2015-10-01", "close": 0.277095504, "volume": 27478.0}, {"date": "2015-10-02", "close": 0.254004212, "volume": 10827.0}, {"date": "2015-10-06", "close": 0.23091292, "volume": 34108.0}, {"date": "2015-10-09", "close": 0.23091292, "volume": 10827.0}, {"date": "2015-10-13", "close": 0.207821628, "volume": 43277.0}, {"date": "2015-10-15", "close": 0.207821628, "volume": 2858.0}, {"date": "2015-10-21", "close": 0.207821628, "volume": 693.0}, {"date": "2015-11-06", "close": 0.254004212, "volume": 433.0}, {"date": "2015-11-11", "close": 0.277095504, "volume": 111.0}, {"date": "2015-11-13", "close": 0.254004212, "volume": 37574.0}, {"date": "2015-11-18", "close": 0.369460672, "volume": 5760.0}, {"date": "2015-11-19", "close": 0.5772823, "volume": 28388.0}, {"date": "2015-11-20", "close": 0.46182584, "volume": 24263.0}, {"date": "2015-11-23", "close": 0.46182584, "volume": 1732.0}, {"date": "2015-11-27", "close": 0.34636938, "volume": 32566.0}, {"date": "2015-12-01", "close": 0.34636938, "volume": 655.0}, {"date": "2015-12-07", "close": 0.392551964, "volume": 12212.0}, {"date": "2015-12-17", "close": 0.46182584, "volume": 10827.0}, {"date": "2015-12-24", "close": 0.46182584, "volume": 20800.0}, {"date": "2015-12-30", "close": 0.46182584, "volume": 10827.0}, {"date": "2015-12-31", "close": 0.46182584, "volume": 8661.0}, {"date": "2016-01-04", "close": 0.46182584, "volume": 10827.0}, {"date": "2016-01-05", "close": 0.46182584, "volume": 2914.0}, {"date": "2016-01-06", "close": 0.46182584, "volume": 2165.0}, {"date": "2016-01-08", "close": 0.46182584, "volume": 5197.0}, {"date": "2016-01-11", "close": 0.46182584, "volume": 21653.0}, {"date": "2016-01-12", "close": 0.46182584, "volume": 3638.0}, {"date": "2016-01-13", "close": 0.46182584, "volume": 4331.0}, {"date": "2016-01-14", "close": 0.46182584, "volume": 6319.0}, {"date": "2016-01-15", "close": 0.46182584, "volume": 5024.0}, {"date": "2016-01-18", "close": 0.46182584, "volume": 21393.0}, {"date": "2016-01-19", "close": 0.46182584, "volume": 71519.0}, {"date": "2016-01-22", "close": 0.46182584, "volume": 46662.0}, {"date": "2016-01-25", "close": 0.46182584, "volume": 8108.0}, {"date": "2016-01-27", "close": 0.531099716, "volume": 705.0}, {"date": "2016-01-29", "close": 0.554191008, "volume": 1299.0}, {"date": "2016-02-01", "close": 0.438734548, "volume": 73534.0}, {"date": "2016-02-02", "close": 0.415643256, "volume": 11715.0}, {"date": "2016-02-03", "close": 0.438734548, "volume": 3508.0}, {"date": "2016-02-04", "close": 0.415643256, "volume": 1213.0}, {"date": "2016-02-05", "close": 0.34636938, "volume": 67580.0}, {"date": "2016-02-09", "close": 0.277095504, "volume": 17278.0}, {"date": "2016-02-10", "close": 0.254004212, "volume": 19490.0}, {"date": "2016-02-11", "close": 0.207821628, "volume": 51968.0}, {"date": "2016-02-12", "close": 0.207821628, "volume": 10700.0}, {"date": "2016-02-15", "close": 0.23091292, "volume": 67948.0}, {"date": "2016-02-17", "close": 0.184730336, "volume": 2858.0}, {"date": "2016-02-19", "close": 0.161639044, "volume": 240898.0}, {"date": "2016-02-23", "close": 0.161639044, "volume": 1189.0}, {"date": "2016-02-24", "close": 0.184730336, "volume": 11260.0}, {"date": "2016-02-26", "close": 0.161639044, "volume": 433.0}, {"date": "2016-02-29", "close": 0.161639044, "volume": 3031.0}, {"date": "2016-03-03", "close": 0.161639044, "volume": 21653.0}, {"date": "2016-03-04", "close": 0.184730336, "volume": 6279.0}, {"date": "2016-03-07", "close": 0.184730336, "volume": 2707.0}, {"date": "2016-03-10", "close": 0.184730336, "volume": 24611.0}, {"date": "2016-03-15", "close": 0.184730336, "volume": 10827.0}, {"date": "2016-03-21", "close": 0.23091292, "volume": 209055.0}, {"date": "2016-03-22", "close": 0.277095504, "volume": 63981.0}, {"date": "2016-03-23", "close": 0.277095504, "volume": 40491.0}, {"date": "2016-03-24", "close": 0.415643256, "volume": 47637.0}, {"date": "2016-03-29", "close": 0.438734548, "volume": 124258.0}, {"date": "2016-03-30", "close": 0.438734548, "volume": 3573.0}, {"date": "2016-03-31", "close": 0.46182584, "volume": 1732.0}, {"date": "2016-04-05", "close": 0.508008424, "volume": 4186.0}, {"date": "2016-04-06", "close": 0.46182584, "volume": 22849.0}, {"date": "2016-04-07", "close": 0.46182584, "volume": 2433.0}, {"date": "2016-04-08", "close": 0.415643256, "volume": 19777.0}, {"date": "2016-04-12", "close": 0.415643256, "volume": 2598.0}, {"date": "2016-04-13", "close": 0.508008424, "volume": 24392.0}, {"date": "2016-04-14", "close": 0.484917132, "volume": 4063.0}, {"date": "2016-04-15", "close": 0.415643256, "volume": 14011.0}, {"date": "2016-04-18", "close": 0.438734548, "volume": 12992.0}, {"date": "2016-04-19", "close": 0.415643256, "volume": 2165.0}, {"date": "2016-04-20", "close": 0.34636938, "volume": 12631.0}, {"date": "2016-04-26", "close": 0.46182584, "volume": 37918.0}, {"date": "2016-04-27", "close": 0.369460672, "volume": 81741.0}, {"date": "2016-04-28", "close": 0.392551964, "volume": 8578.0}, {"date": "2016-04-29", "close": 0.415643256, "volume": 16644.0}, {"date": "2016-05-02", "close": 0.438734548, "volume": 12992.0}, {"date": "2016-05-03", "close": 0.484917132, "volume": 37720.0}, {"date": "2016-05-05", "close": 0.438734548, "volume": 10403.0}, {"date": "2016-05-06", "close": 0.438734548, "volume": 108.0}, {"date": "2016-05-09", "close": 0.438734548, "volume": 4331.0}, {"date": "2016-05-10", "close": 0.415643256, "volume": 3392.0}, {"date": "2016-05-13", "close": 0.392551964, "volume": 14895.0}, {"date": "2016-05-16", "close": 0.438734548, "volume": 16687.0}, {"date": "2016-05-17", "close": 0.46182584, "volume": 14118.0}, {"date": "2016-05-18", "close": 0.438734548, "volume": 26619.0}, {"date": "2016-05-19", "close": 0.438734548, "volume": 15246.0}, {"date": "2016-05-20", "close": 0.438734548, "volume": 44770.0}, {"date": "2016-05-23", "close": 0.392551964, "volume": 28972.0}, {"date": "2016-05-24", "close": 0.438734548, "volume": 28149.0}, {"date": "2016-05-25", "close": 0.415643256, "volume": 6392.0}, {"date": "2016-05-30", "close": 0.415643256, "volume": 21653.0}, {"date": "2016-06-01", "close": 0.415643256, "volume": 2165.0}, {"date": "2016-06-02", "close": 0.34636938, "volume": 17531.0}, {"date": "2016-06-03", "close": 0.300186796, "volume": 43442.0}, {"date": "2016-06-08", "close": 0.300186796, "volume": 12992.0}, {"date": "2016-06-10", "close": 0.484917132, "volume": 52767.0}, {"date": "2016-06-14", "close": 0.484917132, "volume": 71542.0}, {"date": "2016-06-15", "close": 0.46182584, "volume": 13901.0}, {"date": "2016-06-21", "close": 0.484917132, "volume": 4764.0}, {"date": "2016-06-22", "close": 0.392551964, "volume": 8661.0}, {"date": "2016-06-24", "close": 0.34636938, "volume": 3248.0}, {"date": "2016-06-27", "close": 0.369460672, "volume": 4764.0}, {"date": "2016-06-28", "close": 0.369460672, "volume": 54992.0}, {"date": "2016-06-29", "close": 0.369460672, "volume": 6545.0}, {"date": "2016-06-30", "close": 0.369460672, "volume": 21957.0}, {"date": "2016-07-04", "close": 0.392551964, "volume": 23509.0}, {"date": "2016-07-05", "close": 0.438734548, "volume": 6416.0}, {"date": "2016-07-06", "close": 0.438734548, "volume": 17724.0}, {"date": "2016-07-07", "close": 0.438734548, "volume": 897.0}, {"date": "2016-07-08", "close": 0.484917132, "volume": 15351.0}, {"date": "2016-07-11", "close": 0.46182584, "volume": 6799.0}, {"date": "2016-07-13", "close": 0.46182584, "volume": 2815.0}, {"date": "2016-07-14", "close": 0.415643256, "volume": 31324.0}, {"date": "2016-07-18", "close": 0.415643256, "volume": 1083.0}, {"date": "2016-07-19", "close": 0.415643256, "volume": 15880.0}, {"date": "2016-07-21", "close": 0.369460672, "volume": 3118.0}, {"date": "2016-07-25", "close": 0.369460672, "volume": 26645.0}, {"date": "2016-07-27", "close": 0.34636938, "volume": 2373.0}, {"date": "2016-07-28", "close": 0.34636938, "volume": 2235.0}, {"date": "2016-07-29", "close": 0.392551964, "volume": 3465.0}, {"date": "2016-08-01", "close": 0.369460672, "volume": 2165.0}, {"date": "2016-08-02", "close": 0.34636938, "volume": 4603.0}, {"date": "2016-08-05", "close": 0.369460672, "volume": 1910.0}, {"date": "2016-08-08", "close": 0.392551964, "volume": 18340.0}, {"date": "2016-08-10", "close": 0.415643256, "volume": 11495.0}, {"date": "2016-08-11", "close": 0.34636938, "volume": 10571.0}, {"date": "2016-08-12", "close": 0.46182584, "volume": 32768.0}, {"date": "2016-08-16", "close": 0.46182584, "volume": 13869.0}, {"date": "2016-08-17", "close": 0.415643256, "volume": 45039.0}, {"date": "2016-08-18", "close": 0.415643256, "volume": 46626.0}, {"date": "2016-08-19", "close": 0.46182584, "volume": 15457.0}, {"date": "2016-08-22", "close": 0.415643256, "volume": 29881.0}, {"date": "2016-08-23", "close": 0.415643256, "volume": 36678.0}, {"date": "2016-08-25", "close": 0.415643256, "volume": 3864.0}, {"date": "2016-08-29", "close": 0.369460672, "volume": 20787.0}, {"date": "2016-08-30", "close": 0.369460672, "volume": 20731.0}, {"date": "2016-08-31", "close": 0.34636938, "volume": 11882.0}, {"date": "2016-09-01", "close": 0.369460672, "volume": 10710.0}, {"date": "2016-09-02", "close": 0.369460672, "volume": 9860.0}, {"date": "2016-09-05", "close": 0.369460672, "volume": 1852.0}, {"date": "2016-09-06", "close": 0.392551964, "volume": 16586.0}, {"date": "2016-09-08", "close": 0.392551964, "volume": 6496.0}, {"date": "2016-09-09", "close": 0.438734548, "volume": 41791.0}, {"date": "2016-09-12", "close": 0.438734548, "volume": 6854.0}, {"date": "2016-09-13", "close": 0.415643256, "volume": 18889.0}, {"date": "2016-09-14", "close": 0.415643256, "volume": 7349.0}, {"date": "2016-09-15", "close": 0.46182584, "volume": 63884.0}, {"date": "2016-09-16", "close": 0.484917132, "volume": 9448.0}, {"date": "2016-09-19", "close": 0.46182584, "volume": 96.0}, {"date": "2016-09-21", "close": 0.46182584, "volume": 5837.0}, {"date": "2016-09-22", "close": 0.438734548, "volume": 11802.0}, {"date": "2016-09-26", "close": 0.392551964, "volume": 11029.0}, {"date": "2016-09-27", "close": 0.34636938, "volume": 9390.0}, {"date": "2016-09-29", "close": 0.369460672, "volume": 4331.0}, {"date": "2016-09-30", "close": 0.34636938, "volume": 5407.0}, {"date": "2016-10-05", "close": 0.34636938, "volume": 1955.0}, {"date": "2016-10-07", "close": 0.323278088, "volume": 881.0}, {"date": "2016-10-11", "close": 0.369460672, "volume": 2649.0}, {"date": "2016-10-12", "close": 0.392551964, "volume": 1862.0}, {"date": "2016-10-14", "close": 0.415643256, "volume": 9389.0}, {"date": "2016-10-17", "close": 0.369460672, "volume": 18247.0}, {"date": "2016-10-18", "close": 0.369460672, "volume": 37219.0}, {"date": "2016-10-20", "close": 0.369460672, "volume": 30350.0}, {"date": "2016-10-21", "close": 0.34636938, "volume": 33275.0}, {"date": "2016-10-24", "close": 0.415643256, "volume": 27773.0}, {"date": "2016-10-25", "close": 0.369460672, "volume": 21730.0}, {"date": "2016-10-26", "close": 0.369460672, "volume": 25679.0}, {"date": "2016-10-27", "close": 0.34636938, "volume": 23139.0}, {"date": "2016-10-28", "close": 0.34636938, "volume": 22596.0}, {"date": "2016-10-31", "close": 0.34636938, "volume": 3383.0}, {"date": "2016-11-02", "close": 0.34636938, "volume": 1919.0}, {"date": "2016-11-04", "close": 0.369460672, "volume": 1252.0}, {"date": "2016-11-08", "close": 0.323278088, "volume": 1586.0}, {"date": "2016-11-10", "close": 0.34636938, "volume": 8305.0}, {"date": "2016-11-11", "close": 0.34636938, "volume": 836.0}, {"date": "2016-11-18", "close": 0.369460672, "volume": 29653.0}, {"date": "2016-11-21", "close": 0.34636938, "volume": 9414.0}, {"date": "2016-11-23", "close": 0.323278088, "volume": 25086.0}, {"date": "2016-11-24", "close": 0.323278088, "volume": 77920.0}, {"date": "2016-11-28", "close": 0.34636938, "volume": 15244.0}, {"date": "2016-12-01", "close": 0.369460672, "volume": 179666.0}, {"date": "2016-12-02", "close": 0.369460672, "volume": 33052.0}, {"date": "2016-12-05", "close": 0.34636938, "volume": 34613.0}, {"date": "2016-12-06", "close": 0.369460672, "volume": 6496.0}, {"date": "2016-12-07", "close": 0.323278088, "volume": 5662.0}, {"date": "2016-12-08", "close": 0.323278088, "volume": 14719.0}, {"date": "2016-12-09", "close": 0.34636938, "volume": 43093.0}, {"date": "2016-12-12", "close": 0.323278088, "volume": 14773.0}, {"date": "2016-12-13", "close": 0.323278088, "volume": 5976.0}, {"date": "2016-12-14", "close": 0.300186796, "volume": 103635.0}, {"date": "2016-12-15", "close": 0.300186796, "volume": 17756.0}, {"date": "2016-12-16", "close": 0.300186796, "volume": 6864.0}, {"date": "2016-12-19", "close": 0.277095504, "volume": 35515.0}, {"date": "2016-12-21", "close": 0.300186796, "volume": 55944.0}, {"date": "2016-12-28", "close": 0.277095504, "volume": 7625.0}, {"date": "2016-12-30", "close": 0.277095504, "volume": 14967.0}, {"date": "2017-01-04", "close": 0.300186796, "volume": 1732.0}, {"date": "2017-01-06", "close": 0.323278088, "volume": 99600.0}, {"date": "2017-01-09", "close": 0.300186796, "volume": 3465.0}, {"date": "2017-01-11", "close": 0.323278088, "volume": 10827.0}, {"date": "2017-01-12", "close": 0.34636938, "volume": 12299.0}, {"date": "2017-01-13", "close": 0.34636938, "volume": 24326.0}, {"date": "2017-01-16", "close": 0.369460672, "volume": 8661.0}, {"date": "2017-01-17", "close": 0.438734548, "volume": 166308.0}, {"date": "2017-01-18", "close": 0.392551964, "volume": 79818.0}, {"date": "2017-01-19", "close": 0.415643256, "volume": 55002.0}, {"date": "2017-01-20", "close": 0.415643256, "volume": 24450.0}, {"date": "2017-01-23", "close": 0.438734548, "volume": 6604.0}, {"date": "2017-01-24", "close": 0.46182584, "volume": 204890.0}, {"date": "2017-01-25", "close": 0.438734548, "volume": 191911.0}, {"date": "2017-01-27", "close": 0.415643256, "volume": 58142.0}, {"date": "2017-01-30", "close": 0.392551964, "volume": 94264.0}, {"date": "2017-01-31", "close": 0.369460672, "volume": 66453.0}, {"date": "2017-02-01", "close": 0.438734548, "volume": 47306.0}, {"date": "2017-02-02", "close": 0.508008424, "volume": 431693.0}, {"date": "2017-02-03", "close": 0.484917132, "volume": 180491.0}, {"date": "2017-02-06", "close": 0.623464884, "volume": 850955.0}, {"date": "2017-02-07", "close": 0.5772823, "volume": 238673.0}, {"date": "2017-02-08", "close": 0.646556176, "volume": 222956.0}, {"date": "2017-02-09", "close": 0.623464884, "volume": 120189.0}, {"date": "2017-02-10", "close": 0.715830052, "volume": 932284.0}, {"date": "2017-02-13", "close": 0.738921344, "volume": 429455.0}, {"date": "2017-02-14", "close": 0.69273876, "volume": 136249.0}, {"date": "2017-02-15", "close": 0.438734548, "volume": 1018832.0}, {"date": "2017-02-16", "close": 0.415643256, "volume": 406541.0}, {"date": "2017-02-17", "close": 0.392551964, "volume": 210908.0}, {"date": "2017-02-20", "close": 0.369460672, "volume": 86955.0}, {"date": "2017-02-21", "close": 0.392551964, "volume": 150605.0}, {"date": "2017-02-22", "close": 0.415643256, "volume": 276860.0}, {"date": "2017-02-23", "close": 0.438734548, "volume": 255285.0}, {"date": "2017-02-24", "close": 0.392551964, "volume": 95569.0}, {"date": "2017-02-27", "close": 0.392551964, "volume": 134110.0}, {"date": "2017-02-28", "close": 0.392551964, "volume": 87735.0}, {"date": "2017-03-01", "close": 0.392551964, "volume": 23274.0}, {"date": "2017-03-02", "close": 0.415643256, "volume": 101721.0}, {"date": "2017-03-03", "close": 0.392551964, "volume": 1350.0}, {"date": "2017-03-06", "close": 0.392551964, "volume": 55173.0}, {"date": "2017-03-07", "close": 0.392551964, "volume": 9960.0}, {"date": "2017-03-08", "close": 0.392551964, "volume": 34645.0}, {"date": "2017-03-09", "close": 0.392551964, "volume": 12992.0}, {"date": "2017-03-10", "close": 0.369460672, "volume": 18345.0}, {"date": "2017-03-13", "close": 0.369460672, "volume": 715.0}, {"date": "2017-03-14", "close": 0.369460672, "volume": 71943.0}, {"date": "2017-03-15", "close": 0.392551964, "volume": 17273.0}, {"date": "2017-03-16", "close": 0.392551964, "volume": 38023.0}, {"date": "2017-03-20", "close": 0.34636938, "volume": 46497.0}, {"date": "2017-03-21", "close": 0.369460672, "volume": 13924.0}, {"date": "2017-03-22", "close": 0.392551964, "volume": 8527.0}, {"date": "2017-03-23", "close": 0.392551964, "volume": 23819.0}, {"date": "2017-03-24", "close": 0.392551964, "volume": 2598.0}, {"date": "2017-03-27", "close": 0.369460672, "volume": 5566.0}, {"date": "2017-03-28", "close": 0.369460672, "volume": 17730.0}, {"date": "2017-03-29", "close": 0.34636938, "volume": 166010.0}, {"date": "2017-03-30", "close": 0.323278088, "volume": 128979.0}, {"date": "2017-03-31", "close": 0.323278088, "volume": 7728.0}, {"date": "2017-04-03", "close": 0.323278088, "volume": 454.0}, {"date": "2017-04-04", "close": 0.323278088, "volume": 5617.0}, {"date": "2017-04-05", "close": 0.323278088, "volume": 6980.0}, {"date": "2017-04-06", "close": 0.323278088, "volume": 6674.0}, {"date": "2017-04-07", "close": 0.34636938, "volume": 6839.0}, {"date": "2017-04-10", "close": 0.369460672, "volume": 42137.0}, {"date": "2017-04-12", "close": 0.34636938, "volume": 448190.0}, {"date": "2017-04-13", "close": 0.323278088, "volume": 75146.0}, {"date": "2017-04-18", "close": 0.300186796, "volume": 136669.0}, {"date": "2017-04-19", "close": 0.300186796, "volume": 23226.0}, {"date": "2017-04-20", "close": 0.300186796, "volume": 57164.0}, {"date": "2017-04-21", "close": 0.369460672, "volume": 24685.0}, {"date": "2017-04-24", "close": 0.34636938, "volume": 38541.0}, {"date": "2017-04-26", "close": 0.34636938, "volume": 64853.0}, {"date": "2017-04-27", "close": 0.323278088, "volume": 38797.0}, {"date": "2017-04-28", "close": 0.323278088, "volume": 17275.0}, {"date": "2017-05-01", "close": 0.300186796, "volume": 57547.0}, {"date": "2017-05-03", "close": 0.323278088, "volume": 5704.0}, {"date": "2017-05-04", "close": 0.34636938, "volume": 192875.0}, {"date": "2017-05-05", "close": 0.34636938, "volume": 46966.0}, {"date": "2017-05-08", "close": 0.369460672, "volume": 31564.0}, {"date": "2017-05-09", "close": 0.369460672, "volume": 71660.0}, {"date": "2017-05-10", "close": 0.34636938, "volume": 37677.0}, {"date": "2017-05-11", "close": 0.34636938, "volume": 3470.0}, {"date": "2017-05-12", "close": 0.34636938, "volume": 866.0}, {"date": "2017-05-15", "close": 0.34636938, "volume": 65063.0}, {"date": "2017-05-16", "close": 0.369460672, "volume": 8661.0}, {"date": "2017-05-18", "close": 0.392551964, "volume": 30545.0}, {"date": "2017-05-22", "close": 0.369460672, "volume": 4331.0}, {"date": "2017-05-23", "close": 0.34636938, "volume": 15823.0}, {"date": "2017-05-24", "close": 0.323278088, "volume": 3438.0}, {"date": "2017-05-29", "close": 0.323278088, "volume": 16348.0}, {"date": "2017-05-31", "close": 0.392551964, "volume": 51318.0}, {"date": "2017-06-01", "close": 0.369460672, "volume": 7813.0}, {"date": "2017-06-02", "close": 0.323278088, "volume": 33449.0}, {"date": "2017-06-06", "close": 0.277095504, "volume": 454.0}, {"date": "2017-06-08", "close": 0.323278088, "volume": 4723.0}, {"date": "2017-06-09", "close": 0.300186796, "volume": 1773.0}, {"date": "2017-06-13", "close": 0.300186796, "volume": 66088.0}, {"date": "2017-06-14", "close": 0.254004212, "volume": 110873.0}, {"date": "2017-06-15", "close": 0.254004212, "volume": 20475.0}, {"date": "2017-06-16", "close": 0.277095504, "volume": 16812.0}, {"date": "2017-06-20", "close": 0.277095504, "volume": 18197.0}, {"date": "2017-06-22", "close": 0.277095504, "volume": 690.0}, {"date": "2017-06-27", "close": 0.254004212, "volume": 3785.0}, {"date": "2017-06-29", "close": 0.277095504, "volume": 2919.0}, {"date": "2017-06-30", "close": 0.254004212, "volume": 13122.0}, {"date": "2017-07-03", "close": 0.300186796, "volume": 9213.0}, {"date": "2017-07-04", "close": 0.300186796, "volume": 50857.0}, {"date": "2017-07-05", "close": 0.323278088, "volume": 31665.0}, {"date": "2017-07-06", "close": 0.34636938, "volume": 16314.0}, {"date": "2017-07-07", "close": 0.34636938, "volume": 148787.0}, {"date": "2017-07-10", "close": 0.369460672, "volume": 52103.0}, {"date": "2017-07-11", "close": 0.369460672, "volume": 54706.0}, {"date": "2017-07-12", "close": 0.369460672, "volume": 17777.0}, {"date": "2017-07-13", "close": 0.34636938, "volume": 7724.0}, {"date": "2017-07-14", "close": 0.34636938, "volume": 23050.0}, {"date": "2017-07-17", "close": 0.34636938, "volume": 1414.0}, {"date": "2017-07-18", "close": 0.323278088, "volume": 48528.0}, {"date": "2017-07-19", "close": 0.300186796, "volume": 121918.0}, {"date": "2017-07-20", "close": 0.300186796, "volume": 23007.0}, {"date": "2017-07-26", "close": 0.300186796, "volume": 45103.0}, {"date": "2017-07-27", "close": 0.300186796, "volume": 20582.0}, {"date": "2017-07-28", "close": 0.323278088, "volume": 8661.0}, {"date": "2017-08-01", "close": 0.300186796, "volume": 31186.0}, {"date": "2017-08-02", "close": 0.323278088, "volume": 161443.0}, {"date": "2017-08-03", "close": 0.323278088, "volume": 21653.0}, {"date": "2017-08-04", "close": 0.300186796, "volume": 16100.0}, {"date": "2017-08-07", "close": 0.323278088, "volume": 32047.0}, {"date": "2017-08-08", "close": 0.323278088, "volume": 2252.0}, {"date": "2017-08-09", "close": 0.323278088, "volume": 17323.0}, {"date": "2017-08-10", "close": 0.300186796, "volume": 53316.0}, {"date": "2017-08-14", "close": 0.300186796, "volume": 19728.0}, {"date": "2017-08-15", "close": 0.300186796, "volume": 4143.0}, {"date": "2017-08-18", "close": 0.323278088, "volume": 140050.0}, {"date": "2017-08-21", "close": 0.34636938, "volume": 55649.0}, {"date": "2017-08-22", "close": 0.34636938, "volume": 9330.0}, {"date": "2017-08-23", "close": 0.323278088, "volume": 46381.0}, {"date": "2017-08-24", "close": 0.323278088, "volume": 8007.0}, {"date": "2017-08-25", "close": 0.300186796, "volume": 972247.0}, {"date": "2017-08-28", "close": 0.34636938, "volume": 103733.0}, {"date": "2017-08-29", "close": 0.323278088, "volume": 335478.0}, {"date": "2017-08-30", "close": 0.323278088, "volume": 208878.0}, {"date": "2017-08-31", "close": 0.34636938, "volume": 159631.0}, {"date": "2017-09-01", "close": 0.369460672, "volume": 54344.0}, {"date": "2017-09-04", "close": 0.34636938, "volume": 46873.0}, {"date": "2017-09-06", "close": 0.34636938, "volume": 12199.0}, {"date": "2017-09-07", "close": 0.34636938, "volume": 11041.0}, {"date": "2017-09-08", "close": 0.34636938, "volume": 16083.0}, {"date": "2017-09-11", "close": 0.323278088, "volume": 34919.0}, {"date": "2017-09-12", "close": 0.323278088, "volume": 11041.0}, {"date": "2017-09-15", "close": 0.323278088, "volume": 29062.0}, {"date": "2017-09-18", "close": 0.323278088, "volume": 124783.0}, {"date": "2017-09-19", "close": 0.323278088, "volume": 4928.0}, {"date": "2017-09-20", "close": 0.300186796, "volume": 148974.0}, {"date": "2017-09-21", "close": 0.300186796, "volume": 2079.0}, {"date": "2017-09-22", "close": 0.300186796, "volume": 99279.0}, {"date": "2017-09-27", "close": 0.300186796, "volume": 58064.0}, {"date": "2017-09-28", "close": 0.300186796, "volume": 26804.0}, {"date": "2017-09-29", "close": 0.323278088, "volume": 55522.0}, {"date": "2017-10-02", "close": 0.34636938, "volume": 57295.0}, {"date": "2017-10-03", "close": 0.34636938, "volume": 47480.0}, {"date": "2017-10-04", "close": 0.323278088, "volume": 21287.0}, {"date": "2017-10-05", "close": 0.323278088, "volume": 19177.0}, {"date": "2017-10-09", "close": 0.300186796, "volume": 15904.0}, {"date": "2017-10-10", "close": 0.300186796, "volume": 121701.0}, {"date": "2017-10-11", "close": 0.34636938, "volume": 542184.0}, {"date": "2017-10-12", "close": 0.34636938, "volume": 319247.0}, {"date": "2017-10-13", "close": 0.34636938, "volume": 106145.0}, {"date": "2017-10-16", "close": 0.34636938, "volume": 23783.0}, {"date": "2017-10-17", "close": 0.34636938, "volume": 97165.0}, {"date": "2017-10-18", "close": 0.323278088, "volume": 168823.0}, {"date": "2017-10-19", "close": 0.34636938, "volume": 147025.0}, {"date": "2017-10-20", "close": 0.369460672, "volume": 391506.0}, {"date": "2017-10-23", "close": 0.392551964, "volume": 468121.0}, {"date": "2017-10-24", "close": 0.392551964, "volume": 74000.0}, {"date": "2017-10-25", "close": 0.369460672, "volume": 24484.0}, {"date": "2017-10-26", "close": 0.369460672, "volume": 173221.0}, {"date": "2017-10-27", "close": 0.369460672, "volume": 43008.0}, {"date": "2017-10-30", "close": 0.369460672, "volume": 51191.0}, {"date": "2017-10-31", "close": 0.392551964, "volume": 20076.0}, {"date": "2017-11-01", "close": 0.392551964, "volume": 196906.0}, {"date": "2017-11-02", "close": 0.369460672, "volume": 219922.0}, {"date": "2017-11-03", "close": 0.369460672, "volume": 136736.0}, {"date": "2017-11-06", "close": 0.392551964, "volume": 469808.0}, {"date": "2017-11-07", "close": 0.369460672, "volume": 93423.0}, {"date": "2017-11-08", "close": 0.415643256, "volume": 164608.0}, {"date": "2017-11-09", "close": 0.392551964, "volume": 537342.0}, {"date": "2017-11-10", "close": 0.392551964, "volume": 99130.0}, {"date": "2017-11-13", "close": 0.415643256, "volume": 98620.0}, {"date": "2017-11-14", "close": 0.392551964, "volume": 258238.0}, {"date": "2017-11-15", "close": 0.415643256, "volume": 122731.0}, {"date": "2017-11-16", "close": 0.415643256, "volume": 64664.0}, {"date": "2017-11-17", "close": 0.415643256, "volume": 33511.0}, {"date": "2017-11-20", "close": 0.415643256, "volume": 70901.0}, {"date": "2017-11-21", "close": 0.392551964, "volume": 115556.0}, {"date": "2017-11-22", "close": 0.392551964, "volume": 107633.0}, {"date": "2017-11-23", "close": 0.392551964, "volume": 17323.0}, {"date": "2017-11-24", "close": 0.415643256, "volume": 108615.0}, {"date": "2017-11-27", "close": 0.438734548, "volume": 63571.0}, {"date": "2017-11-28", "close": 0.623464884, "volume": 5485291.0}, {"date": "2017-11-29", "close": 0.554191008, "volume": 1076965.0}, {"date": "2017-11-30", "close": 0.554191008, "volume": 329295.0}, {"date": "2017-12-04", "close": 0.531099716, "volume": 2093331.0}, {"date": "2017-12-05", "close": 0.600373592, "volume": 512271.0}, {"date": "2017-12-06", "close": 0.531099716, "volume": 238997.0}, {"date": "2017-12-07", "close": 0.531099716, "volume": 186549.0}, {"date": "2017-12-08", "close": 0.554191008, "volume": 379693.0}, {"date": "2017-12-11", "close": 0.531099716, "volume": 146022.0}, {"date": "2017-12-12", "close": 0.531099716, "volume": 40174.0}, {"date": "2017-12-13", "close": 0.531099716, "volume": 43872.0}, {"date": "2017-12-14", "close": 0.508008424, "volume": 52538.0}, {"date": "2017-12-15", "close": 0.531099716, "volume": 65246.0}, {"date": "2017-12-18", "close": 0.531099716, "volume": 16842.0}, {"date": "2017-12-19", "close": 0.508008424, "volume": 39842.0}, {"date": "2017-12-20", "close": 0.531099716, "volume": 8661.0}, {"date": "2017-12-21", "close": 0.508008424, "volume": 102698.0}, {"date": "2017-12-22", "close": 0.5772823, "volume": 227842.0}, {"date": "2017-12-27", "close": 0.600373592, "volume": 45979.0}, {"date": "2017-12-28", "close": 0.600373592, "volume": 207672.0}, {"date": "2017-12-29", "close": 0.600373592, "volume": 104338.0}, {"date": "2018-01-02", "close": 0.600373592, "volume": 10437.0}, {"date": "2018-01-03", "close": 0.600373592, "volume": 150475.0}, {"date": "2018-01-04", "close": 0.600373592, "volume": 65657.0}, {"date": "2018-01-05", "close": 0.5772823, "volume": 49240.0}, {"date": "2018-01-08", "close": 0.5772823, "volume": 91791.0}, {"date": "2018-01-10", "close": 0.5772823, "volume": 25083.0}, {"date": "2018-01-11", "close": 0.531099716, "volume": 21655.0}, {"date": "2018-01-12", "close": 0.554191008, "volume": 20874.0}, {"date": "2018-01-15", "close": 0.5772823, "volume": 171612.0}, {"date": "2018-01-16", "close": 0.600373592, "volume": 122074.0}, {"date": "2018-01-17", "close": 0.5772823, "volume": 76854.0}, {"date": "2018-01-18", "close": 0.5772823, "volume": 44414.0}, {"date": "2018-01-19", "close": 0.5772823, "volume": 9432.0}, {"date": "2018-01-22", "close": 0.600373592, "volume": 43848.0}, {"date": "2018-01-23", "close": 0.554191008, "volume": 78377.0}, {"date": "2018-01-24", "close": 0.554191008, "volume": 31294.0}, {"date": "2018-01-25", "close": 0.554191008, "volume": 77940.0}, {"date": "2018-01-29", "close": 0.554191008, "volume": 52825.0}, {"date": "2018-01-30", "close": 0.508008424, "volume": 656556.0}, {"date": "2018-01-31", "close": 0.438734548, "volume": 118846.0}, {"date": "2018-02-01", "close": 0.438734548, "volume": 453201.0}, {"date": "2018-02-02", "close": 0.438734548, "volume": 104923.0}, {"date": "2018-02-05", "close": 0.392551964, "volume": 204441.0}, {"date": "2018-02-06", "close": 0.34636938, "volume": 250178.0}, {"date": "2018-02-07", "close": 0.392551964, "volume": 304738.0}, {"date": "2018-02-08", "close": 0.369460672, "volume": 98308.0}, {"date": "2018-02-09", "close": 0.369460672, "volume": 61992.0}, {"date": "2018-02-13", "close": 0.369460672, "volume": 124243.0}, {"date": "2018-02-14", "close": 0.369460672, "volume": 51209.0}, {"date": "2018-02-15", "close": 0.369460672, "volume": 41454.0}, {"date": "2018-02-16", "close": 0.34636938, "volume": 13864.0}, {"date": "2018-02-19", "close": 0.323278088, "volume": 149868.0}, {"date": "2018-02-20", "close": 0.323278088, "volume": 104812.0}, {"date": "2018-02-21", "close": 0.34636938, "volume": 31041.0}, {"date": "2018-02-22", "close": 0.34636938, "volume": 6496.0}, {"date": "2018-02-23", "close": 0.323278088, "volume": 71255.0}, {"date": "2018-02-26", "close": 0.34636938, "volume": 15014.0}, {"date": "2018-02-27", "close": 0.34636938, "volume": 180344.0}, {"date": "2018-02-28", "close": 0.34636938, "volume": 74739.0}, {"date": "2018-03-01", "close": 0.323278088, "volume": 49015.0}, {"date": "2018-03-02", "close": 0.323278088, "volume": 1827.0}, {"date": "2018-03-06", "close": 0.323278088, "volume": 32480.0}, {"date": "2018-03-07", "close": 0.323278088, "volume": 8661.0}, {"date": "2018-03-08", "close": 0.34636938, "volume": 23134.0}, {"date": "2018-03-09", "close": 0.323278088, "volume": 56233.0}, {"date": "2018-03-12", "close": 0.323278088, "volume": 44675.0}, {"date": "2018-03-13", "close": 0.369460672, "volume": 119887.0}, {"date": "2018-03-19", "close": 0.34636938, "volume": 1968.0}, {"date": "2018-03-20", "close": 0.392551964, "volume": 3097.0}, {"date": "2018-03-21", "close": 0.369460672, "volume": 7391.0}, {"date": "2018-03-22", "close": 0.369460672, "volume": 21207.0}, {"date": "2018-03-23", "close": 0.323278088, "volume": 131010.0}, {"date": "2018-03-26", "close": 0.369460672, "volume": 68434.0}, {"date": "2018-03-27", "close": 0.369460672, "volume": 61608.0}, {"date": "2018-03-28", "close": 0.392551964, "volume": 47181.0}, {"date": "2018-03-29", "close": 0.34636938, "volume": 102766.0}, {"date": "2018-04-03", "close": 0.34636938, "volume": 127576.0}, {"date": "2018-04-04", "close": 0.369460672, "volume": 44738.0}, {"date": "2018-04-05", "close": 0.369460672, "volume": 41442.0}, {"date": "2018-04-06", "close": 0.34636938, "volume": 52272.0}, {"date": "2018-04-09", "close": 0.323278088, "volume": 4970.0}, {"date": "2018-04-10", "close": 0.34636938, "volume": 51968.0}, {"date": "2018-04-11", "close": 0.34636938, "volume": 56989.0}, {"date": "2018-04-13", "close": 0.323278088, "volume": 37749.0}, {"date": "2018-04-16", "close": 0.323278088, "volume": 32527.0}, {"date": "2018-04-17", "close": 0.369460672, "volume": 3736.0}, {"date": "2018-04-18", "close": 0.369460672, "volume": 61873.0}, {"date": "2018-04-20", "close": 0.369460672, "volume": 12627.0}, {"date": "2018-04-23", "close": 0.34636938, "volume": 65384.0}, {"date": "2018-04-24", "close": 0.34636938, "volume": 46813.0}, {"date": "2018-04-26", "close": 0.34636938, "volume": 9691.0}, {"date": "2018-04-30", "close": 0.34636938, "volume": 199630.0}, {"date": "2018-05-01", "close": 0.323278088, "volume": 5322.0}, {"date": "2018-05-02", "close": 0.300186796, "volume": 19581.0}, {"date": "2018-05-03", "close": 0.300186796, "volume": 58317.0}, {"date": "2018-05-04", "close": 0.300186796, "volume": 27629.0}, {"date": "2018-05-07", "close": 0.300186796, "volume": 35328.0}, {"date": "2018-05-08", "close": 0.300186796, "volume": 22619.0}, {"date": "2018-05-09", "close": 0.277095504, "volume": 38345.0}, {"date": "2018-05-10", "close": 0.300186796, "volume": 34622.0}, {"date": "2018-05-11", "close": 0.277095504, "volume": 94282.0}, {"date": "2018-05-14", "close": 0.254004212, "volume": 470097.0}, {"date": "2018-05-15", "close": 0.277095504, "volume": 198116.0}, {"date": "2018-05-16", "close": 0.277095504, "volume": 45472.0}, {"date": "2018-05-17", "close": 0.23091292, "volume": 114596.0}, {"date": "2018-05-18", "close": 0.23091292, "volume": 46850.0}, {"date": "2018-05-21", "close": 0.207821628, "volume": 64960.0}, {"date": "2018-05-22", "close": 0.207821628, "volume": 88949.0}, {"date": "2018-05-23", "close": 0.23091292, "volume": 67548.0}, {"date": "2018-05-24", "close": 0.23091292, "volume": 16652.0}, {"date": "2018-05-28", "close": 0.23091292, "volume": 93272.0}, {"date": "2018-05-29", "close": 0.23091292, "volume": 51968.0}, {"date": "2018-05-30", "close": 0.23091292, "volume": 433.0}, {"date": "2018-05-31", "close": 0.23091292, "volume": 52692.0}, {"date": "2018-06-01", "close": 0.277095504, "volume": 68785.0}, {"date": "2018-06-04", "close": 0.300186796, "volume": 104599.0}, {"date": "2018-06-05", "close": 0.300186796, "volume": 175255.0}, {"date": "2018-06-06", "close": 0.277095504, "volume": 67955.0}, {"date": "2018-06-07", "close": 0.277095504, "volume": 18927.0}, {"date": "2018-06-08", "close": 0.277095504, "volume": 63401.0}, {"date": "2018-06-12", "close": 0.254004212, "volume": 2291.0}, {"date": "2018-06-13", "close": 0.23091292, "volume": 59227.0}, {"date": "2018-06-14", "close": 0.254004212, "volume": 36702.0}, {"date": "2018-06-18", "close": 0.23091292, "volume": 4331.0}, {"date": "2018-06-19", "close": 0.207821628, "volume": 157318.0}, {"date": "2018-06-20", "close": 0.207821628, "volume": 50345.0}, {"date": "2018-06-21", "close": 0.207821628, "volume": 123257.0}, {"date": "2018-06-22", "close": 0.207821628, "volume": 23898.0}, {"date": "2018-06-25", "close": 0.207821628, "volume": 30383.0}, {"date": "2018-06-26", "close": 0.207821628, "volume": 97136.0}, {"date": "2018-06-27", "close": 0.207821628, "volume": 52729.0}, {"date": "2018-06-28", "close": 0.207821628, "volume": 37243.0}, {"date": "2018-06-29", "close": 0.207821628, "volume": 139546.0}, {"date": "2018-07-02", "close": 0.23091292, "volume": 22790.0}, {"date": "2018-07-03", "close": 0.23091292, "volume": 101614.0}, {"date": "2018-07-04", "close": 0.23091292, "volume": 84880.0}, {"date": "2018-07-05", "close": 0.207821628, "volume": 2165.0}, {"date": "2018-07-06", "close": 0.207821628, "volume": 20279.0}, {"date": "2018-07-09", "close": 0.207821628, "volume": 1745.0}, {"date": "2018-07-10", "close": 0.23091292, "volume": 54338.0}, {"date": "2018-07-12", "close": 0.207821628, "volume": 8661.0}, {"date": "2018-07-16", "close": 0.23091292, "volume": 66874.0}, {"date": "2018-07-17", "close": 0.23091292, "volume": 78506.0}, {"date": "2018-07-18", "close": 0.23091292, "volume": 45326.0}, {"date": "2018-07-19", "close": 0.23091292, "volume": 52834.0}, {"date": "2018-07-20", "close": 0.184730336, "volume": 227386.0}, {"date": "2018-07-24", "close": 0.207821628, "volume": 83242.0}, {"date": "2018-07-25", "close": 0.184730336, "volume": 173279.0}, {"date": "2018-07-31", "close": 0.207821628, "volume": 4142.0}, {"date": "2018-08-01", "close": 0.207821628, "volume": 47637.0}, {"date": "2018-08-02", "close": 0.207821628, "volume": 3031.0}, {"date": "2018-08-03", "close": 0.207821628, "volume": 166448.0}, {"date": "2018-08-07", "close": 0.184730336, "volume": 204395.0}, {"date": "2018-08-08", "close": 0.207821628, "volume": 21653.0}, {"date": "2018-08-09", "close": 0.184730336, "volume": 53971.0}, {"date": "2018-08-10", "close": 0.184730336, "volume": 10988.0}, {"date": "2018-08-13", "close": 0.184730336, "volume": 3053.0}, {"date": "2018-08-14", "close": 0.184730336, "volume": 32480.0}, {"date": "2018-08-16", "close": 0.184730336, "volume": 121210.0}, {"date": "2018-08-17", "close": 0.161639044, "volume": 45663.0}, {"date": "2018-08-20", "close": 0.161639044, "volume": 233941.0}, {"date": "2018-08-21", "close": 0.161639044, "volume": 67183.0}, {"date": "2018-08-22", "close": 0.138547752, "volume": 474179.0}, {"date": "2018-08-23", "close": 0.138547752, "volume": 211478.0}, {"date": "2018-08-24", "close": 0.138547752, "volume": 157346.0}, {"date": "2018-08-27", "close": 0.138547752, "volume": 107751.0}, {"date": "2018-08-28", "close": 0.138547752, "volume": 1666.0}, {"date": "2018-08-31", "close": 0.161639044, "volume": 38296.0}, {"date": "2018-09-04", "close": 0.161639044, "volume": 440.0}, {"date": "2018-09-05", "close": 0.138547752, "volume": 72474.0}, {"date": "2018-09-06", "close": 0.138547752, "volume": 30748.0}, {"date": "2018-09-10", "close": 0.138547752, "volume": 3962.0}, {"date": "2018-09-11", "close": 0.161639044, "volume": 35109.0}, {"date": "2018-09-13", "close": 0.138547752, "volume": 4877.0}, {"date": "2018-09-14", "close": 0.161639044, "volume": 18169.0}, {"date": "2018-09-18", "close": 0.138547752, "volume": 11868.0}, {"date": "2018-09-20", "close": 0.138547752, "volume": 24889.0}, {"date": "2018-09-21", "close": 0.138547752, "volume": 32047.0}, {"date": "2018-09-24", "close": 0.161639044, "volume": 32789.0}, {"date": "2018-09-25", "close": 0.138547752, "volume": 47676.0}, {"date": "2018-09-27", "close": 0.138547752, "volume": 4986.0}, {"date": "2018-09-28", "close": 0.161639044, "volume": 32480.0}, {"date": "2018-10-01", "close": 0.161639044, "volume": 88005.0}, {"date": "2018-10-02", "close": 0.138547752, "volume": 18346.0}, {"date": "2018-10-03", "close": 0.138547752, "volume": 20337.0}, {"date": "2018-10-05", "close": 0.138547752, "volume": 805.0}, {"date": "2018-10-09", "close": 0.161639044, "volume": 6063.0}, {"date": "2018-10-11", "close": 0.138547752, "volume": 40418.0}, {"date": "2018-10-12", "close": 0.138547752, "volume": 12696.0}, {"date": "2018-10-15", "close": 0.138547752, "volume": 82282.0}, {"date": "2018-10-17", "close": 0.138547752, "volume": 3609.0}, {"date": "2018-10-19", "close": 0.138547752, "volume": 173264.0}, {"date": "2018-10-23", "close": 0.138547752, "volume": 43459.0}, {"date": "2018-10-24", "close": 0.138547752, "volume": 4130.0}, {"date": "2018-10-25", "close": 0.138547752, "volume": 8733.0}, {"date": "2018-10-26", "close": 0.138547752, "volume": 17235.0}, {"date": "2018-10-29", "close": 0.138547752, "volume": 217.0}, {"date": "2018-10-31", "close": 0.138547752, "volume": 42907.0}, {"date": "2018-11-01", "close": 0.161639044, "volume": 2005.0}, {"date": "2018-11-05", "close": 0.138547752, "volume": 2091.0}, {"date": "2018-11-07", "close": 0.138547752, "volume": 16610.0}, {"date": "2018-11-08", "close": 0.138547752, "volume": 8361.0}, {"date": "2018-11-16", "close": 0.138547752, "volume": 43647.0}, {"date": "2018-11-19", "close": 0.138547752, "volume": 26850.0}, {"date": "2018-11-21", "close": 0.138547752, "volume": 21653.0}, {"date": "2018-11-23", "close": 0.161639044, "volume": 43306.0}, {"date": "2018-11-27", "close": 0.161639044, "volume": 61922.0}, {"date": "2018-11-29", "close": 0.161639044, "volume": 57020.0}, {"date": "2018-11-30", "close": 0.161639044, "volume": 39117.0}, {"date": "2018-12-03", "close": 0.138547752, "volume": 17557.0}, {"date": "2018-12-04", "close": 0.161639044, "volume": 18516.0}, {"date": "2018-12-07", "close": 0.138547752, "volume": 193.0}, {"date": "2018-12-12", "close": 0.138547752, "volume": 17323.0}, {"date": "2018-12-13", "close": 0.138547752, "volume": 1083.0}, {"date": "2018-12-17", "close": 0.138547752, "volume": 7218.0}, {"date": "2018-12-18", "close": 0.138547752, "volume": 24764.0}, {"date": "2018-12-19", "close": 0.138547752, "volume": 218130.0}, {"date": "2018-12-21", "close": 0.138547752, "volume": 90053.0}, {"date": "2018-12-24", "close": 0.138547752, "volume": 15966.0}, {"date": "2018-12-27", "close": 0.11545646, "volume": 89363.0}, {"date": "2019-01-03", "close": 0.11545646, "volume": 3248.0}, {"date": "2019-01-04", "close": 0.11545646, "volume": 6128.0}, {"date": "2019-01-10", "close": 0.138547752, "volume": 160380.0}, {"date": "2019-01-11", "close": 0.11545646, "volume": 10461.0}, {"date": "2019-01-14", "close": 0.138547752, "volume": 52635.0}, {"date": "2019-01-15", "close": 0.11545646, "volume": 22984.0}, {"date": "2019-01-16", "close": 0.11545646, "volume": 89033.0}, {"date": "2019-01-18", "close": 0.138547752, "volume": 51968.0}, {"date": "2019-01-23", "close": 0.138547752, "volume": 88625.0}, {"date": "2019-01-24", "close": 0.138547752, "volume": 6496.0}, {"date": "2019-01-29", "close": 0.11545646, "volume": 71954.0}, {"date": "2019-01-31", "close": 0.11545646, "volume": 22839.0}, {"date": "2019-02-01", "close": 0.11545646, "volume": 31086.0}, {"date": "2019-02-04", "close": 0.138547752, "volume": 41679.0}, {"date": "2019-02-05", "close": 0.161639044, "volume": 158828.0}, {"date": "2019-02-06", "close": 0.161639044, "volume": 36150.0}, {"date": "2019-02-13", "close": 0.138547752, "volume": 121672.0}, {"date": "2019-02-14", "close": 0.11545646, "volume": 112597.0}, {"date": "2019-02-15", "close": 0.138547752, "volume": 195944.0}, {"date": "2019-02-21", "close": 0.138547752, "volume": 77951.0}, {"date": "2019-02-22", "close": 0.138547752, "volume": 121936.0}, {"date": "2019-02-25", "close": 0.138547752, "volume": 7795.0}, {"date": "2019-02-26", "close": 0.11545646, "volume": 2165.0}, {"date": "2019-02-27", "close": 0.11545646, "volume": 21666.0}, {"date": "2019-02-28", "close": 0.11545646, "volume": 1545.0}, {"date": "2019-03-01", "close": 0.11545646, "volume": 5413.0}, {"date": "2019-03-04", "close": 0.11545646, "volume": 139768.0}, {"date": "2019-03-05", "close": 0.092365168, "volume": 305606.0}, {"date": "2019-03-06", "close": 0.092365168, "volume": 45712.0}, {"date": "2019-03-11", "close": 0.11545646, "volume": 51968.0}, {"date": "2019-03-12", "close": 0.11545646, "volume": 186650.0}, {"date": "2019-03-13", "close": 0.11545646, "volume": 10827.0}, {"date": "2019-03-14", "close": 0.138547752, "volume": 2165.0}, {"date": "2019-03-15", "close": 0.138547752, "volume": 45039.0}, {"date": "2019-03-19", "close": 0.138547752, "volume": 433.0}, {"date": "2019-03-20", "close": 0.11545646, "volume": 6772.0}, {"date": "2019-03-21", "close": 0.092365168, "volume": 93941.0}, {"date": "2019-03-22", "close": 0.11545646, "volume": 15369.0}, {"date": "2019-03-25", "close": 0.11545646, "volume": 12039.0}, {"date": "2019-03-26", "close": 0.092365168, "volume": 218697.0}, {"date": "2019-03-27", "close": 0.069273876, "volume": 182740.0}, {"date": "2019-03-28", "close": 0.092365168, "volume": 107940.0}, {"date": "2019-04-01", "close": 0.11545646, "volume": 55649.0}, {"date": "2019-04-03", "close": 0.11545646, "volume": 39723.0}, {"date": "2019-04-05", "close": 0.11545646, "volume": 125859.0}, {"date": "2019-04-08", "close": 0.11545646, "volume": 4060.0}, {"date": "2019-04-09", "close": 0.138547752, "volume": 70788.0}, {"date": "2019-04-10", "close": 0.11545646, "volume": 47637.0}, {"date": "2019-04-11", "close": 0.11545646, "volume": 11693.0}, {"date": "2019-04-12", "close": 0.11545646, "volume": 7831.0}, {"date": "2019-04-15", "close": 0.11545646, "volume": 5846.0}, {"date": "2019-04-18", "close": 0.11545646, "volume": 51968.0}, {"date": "2019-04-23", "close": 0.11545646, "volume": 2460.0}, {"date": "2019-04-26", "close": 0.11545646, "volume": 5464.0}, {"date": "2019-04-30", "close": 0.092365168, "volume": 2433.0}, {"date": "2019-05-02", "close": 0.11545646, "volume": 2165.0}, {"date": "2019-05-03", "close": 0.092365168, "volume": 231.0}, {"date": "2019-05-06", "close": 0.092365168, "volume": 36810.0}, {"date": "2019-05-09", "close": 0.092365168, "volume": 346.0}, {"date": "2019-05-13", "close": 0.092365168, "volume": 12126.0}, {"date": "2019-05-14", "close": 0.11545646, "volume": 131078.0}, {"date": "2019-05-22", "close": 0.092365168, "volume": 43306.0}, {"date": "2019-05-23", "close": 0.092365168, "volume": 121135.0}, {"date": "2019-05-24", "close": 0.092365168, "volume": 4331.0}, {"date": "2019-05-27", "close": 0.1194336, "volume": 125916.0}, {"date": "2019-05-28", "close": 0.09554688, "volume": 35808.0}, {"date": "2019-05-29", "close": 0.09554688, "volume": 19648.0}, {"date": "2019-05-30", "close": 0.09554688, "volume": 1522.0}, {"date": "2019-05-31", "close": 0.09554688, "volume": 21351.0}, {"date": "2019-06-03", "close": 0.16720704, "volume": 66079.0}, {"date": "2019-06-04", "close": 0.1194336, "volume": 27563.0}, {"date": "2019-06-05", "close": 0.09554688, "volume": 4457.0}, {"date": "2019-06-06", "close": 0.09554688, "volume": 1668.0}, {"date": "2019-06-07", "close": 0.09554688, "volume": 8436.0}, {"date": "2019-06-11", "close": 0.09554688, "volume": 24614.0}, {"date": "2019-06-12", "close": 0.1194336, "volume": 98381.0}, {"date": "2019-06-13", "close": 0.1194336, "volume": 48382.0}, {"date": "2019-06-14", "close": 0.1194336, "volume": 8367.0}, {"date": "2019-06-17", "close": 0.1194336, "volume": 23026.0}, {"date": "2019-06-19", "close": 0.1194336, "volume": 55430.0}, {"date": "2019-06-20", "close": 0.1194336, "volume": 49149.0}, {"date": "2019-06-21", "close": 0.09554688, "volume": 438672.0}, {"date": "2019-06-24", "close": 0.09554688, "volume": 142598.0}, {"date": "2019-06-25", "close": 0.09554688, "volume": 43120.0}, {"date": "2019-06-26", "close": 0.09554688, "volume": 325689.0}, {"date": "2019-06-27", "close": 0.1194336, "volume": 156991.0}, {"date": "2019-06-28", "close": 0.09554688, "volume": 324573.0}, {"date": "2019-07-01", "close": 0.09554688, "volume": 86136.0}, {"date": "2019-07-02", "close": 0.09554688, "volume": 98077.0}, {"date": "2019-07-03", "close": 0.09554688, "volume": 100245.0}, {"date": "2019-07-04", "close": 0.09554688, "volume": 51452.0}, {"date": "2019-07-09", "close": 0.09554688, "volume": 344659.0}, {"date": "2019-07-10", "close": 0.09554688, "volume": 673036.0}, {"date": "2019-07-11", "close": 0.09554688, "volume": 103823.0}, {"date": "2019-07-12", "close": 0.14332032, "volume": 1047046.0}, {"date": "2019-07-15", "close": 0.1194336, "volume": 473265.0}, {"date": "2019-07-16", "close": 0.07166016, "volume": 2440096.0}, {"date": "2019-07-17", "close": 0.07166016, "volume": 57480.0}, {"date": "2019-07-18", "close": 0.07166016, "volume": 14935.0}, {"date": "2019-07-19", "close": 0.07166016, "volume": 225544.0}, {"date": "2019-07-22", "close": 0.07166016, "volume": 97958.0}, {"date": "2019-07-23", "close": 0.07166016, "volume": 40259.0}, {"date": "2019-07-24", "close": 0.07166016, "volume": 119444.0}, {"date": "2019-07-25", "close": 0.07166016, "volume": 20932.0}, {"date": "2019-07-26", "close": 0.07166016, "volume": 13183.0}, {"date": "2019-07-29", "close": 0.07166016, "volume": 990.0}, {"date": "2019-07-30", "close": 0.07166016, "volume": 184848.0}, {"date": "2019-07-31", "close": 0.07166016, "volume": 232347.0}, {"date": "2019-08-02", "close": 0.07166016, "volume": 12559.0}, {"date": "2019-08-05", "close": 0.07166016, "volume": 20932.0}, {"date": "2019-08-07", "close": 0.09554688, "volume": 514383.0}, {"date": "2019-08-08", "close": 0.07166016, "volume": 40181.0}, {"date": "2019-08-09", "close": 0.14332032, "volume": 1724483.0}, {"date": "2019-08-12", "close": 0.14332032, "volume": 2248646.0}, {"date": "2019-08-13", "close": 0.14332032, "volume": 903497.0}, {"date": "2019-08-14", "close": 0.1194336, "volume": 108889.0}, {"date": "2019-08-15", "close": 0.1194336, "volume": 235921.0}, {"date": "2019-08-16", "close": 0.1194336, "volume": 73949.0}, {"date": "2019-08-19", "close": 0.1194336, "volume": 515064.0}, {"date": "2019-08-20", "close": 0.1194336, "volume": 41788.0}, {"date": "2019-08-21", "close": 0.1194336, "volume": 427313.0}, {"date": "2019-08-22", "close": 0.1194336, "volume": 63452.0}, {"date": "2019-08-23", "close": 0.1194336, "volume": 69076.0}, {"date": "2019-08-26", "close": 0.1194336, "volume": 349118.0}, {"date": "2019-08-27", "close": 0.1194336, "volume": 283196.0}, {"date": "2019-08-28", "close": 0.14332032, "volume": 540816.0}, {"date": "2019-08-29", "close": 0.16720704, "volume": 98327.0}, {"date": "2019-08-30", "close": 0.16720704, "volume": 7515.0}, {"date": "2019-09-02", "close": 0.14332032, "volume": 220000.0}, {"date": "2019-09-03", "close": 0.14332032, "volume": 134615.0}, {"date": "2019-09-04", "close": 0.14332032, "volume": 18420.0}, {"date": "2019-09-05", "close": 0.14332032, "volume": 8373.0}, {"date": "2019-09-06", "close": 0.14332032, "volume": 256837.0}, {"date": "2019-09-09", "close": 0.14332032, "volume": 111366.0}, {"date": "2019-09-10", "close": 0.14332032, "volume": 21281.0}, {"date": "2019-09-11", "close": 0.14332032, "volume": 64890.0}, {"date": "2019-09-12", "close": 0.1194336, "volume": 140762.0}, {"date": "2019-09-13", "close": 0.14332032, "volume": 128565.0}, {"date": "2019-09-16", "close": 0.14332032, "volume": 215671.0}, {"date": "2019-09-17", "close": 0.14332032, "volume": 236247.0}, {"date": "2019-09-18", "close": 0.16720704, "volume": 117409.0}, {"date": "2019-09-19", "close": 0.14332032, "volume": 250460.0}, {"date": "2019-09-20", "close": 0.1194336, "volume": 41864.0}, {"date": "2019-09-23", "close": 0.1194336, "volume": 371459.0}, {"date": "2019-09-24", "close": 0.14332032, "volume": 14234.0}, {"date": "2019-09-25", "close": 0.1194336, "volume": 20374.0}, {"date": "2019-09-26", "close": 0.1194336, "volume": 20953.0}, {"date": "2019-10-01", "close": 0.1194336, "volume": 409397.0}, {"date": "2019-10-02", "close": 0.09554688, "volume": 52906.0}, {"date": "2019-10-04", "close": 0.09554688, "volume": 126659.0}, {"date": "2019-10-07", "close": 0.09554688, "volume": 101433.0}, {"date": "2019-10-08", "close": 0.09554688, "volume": 144895.0}, {"date": "2019-10-09", "close": 0.09554688, "volume": 194130.0}, {"date": "2019-10-10", "close": 0.09554688, "volume": 55081.0}, {"date": "2019-10-11", "close": 0.09554688, "volume": 31201.0}, {"date": "2019-10-14", "close": 0.09554688, "volume": 64896.0}, {"date": "2019-10-15", "close": 0.09554688, "volume": 25173.0}, {"date": "2019-10-16", "close": 0.09554688, "volume": 8540.0}, {"date": "2019-10-17", "close": 0.09554688, "volume": 33176.0}, {"date": "2019-10-18", "close": 0.09554688, "volume": 14436.0}, {"date": "2019-10-21", "close": 0.09554688, "volume": 12559.0}, {"date": "2019-10-23", "close": 0.09554688, "volume": 9636.0}, {"date": "2019-10-25", "close": 0.09554688, "volume": 10466.0}, {"date": "2019-10-28", "close": 0.07166016, "volume": 48464.0}, {"date": "2019-10-29", "close": 0.07166016, "volume": 15071.0}, {"date": "2019-10-30", "close": 0.07166016, "volume": 29814.0}, {"date": "2019-10-31", "close": 0.09554688, "volume": 411710.0}, {"date": "2019-11-01", "close": 0.09554688, "volume": 4186.0}, {"date": "2019-11-04", "close": 0.09554688, "volume": 31398.0}, {"date": "2019-11-05", "close": 0.09554688, "volume": 190326.0}, {"date": "2019-11-06", "close": 0.07166016, "volume": 313982.0}, {"date": "2019-11-07", "close": 0.09554688, "volume": 49772.0}, {"date": "2019-11-11", "close": 0.09554688, "volume": 257304.0}, {"date": "2019-11-12", "close": 0.09554688, "volume": 190713.0}, {"date": "2019-11-13", "close": 0.09554688, "volume": 7326.0}, {"date": "2019-11-14", "close": 0.07166016, "volume": 352.0}, {"date": "2019-11-15", "close": 0.07166016, "volume": 42074.0}, {"date": "2019-11-18", "close": 0.07166016, "volume": 104661.0}, {"date": "2019-11-19", "close": 0.09554688, "volume": 115650.0}, {"date": "2019-11-20", "close": 0.07166016, "volume": 439.0}, {"date": "2019-11-22", "close": 0.07166016, "volume": 10466.0}, {"date": "2019-11-25", "close": 0.07166016, "volume": 62796.0}, {"date": "2019-11-26", "close": 0.09554688, "volume": 48144.0}, {"date": "2019-11-27", "close": 0.09554688, "volume": 245304.0}, {"date": "2019-11-28", "close": 0.09554688, "volume": 83729.0}, {"date": "2019-12-02", "close": 0.07166016, "volume": 18420.0}, {"date": "2019-12-03", "close": 0.07166016, "volume": 69076.0}, {"date": "2019-12-04", "close": 0.07166016, "volume": 502255.0}, {"date": "2019-12-06", "close": 0.07166016, "volume": 419.0}, {"date": "2019-12-09", "close": 0.07166016, "volume": 41864.0}, {"date": "2019-12-10", "close": 0.07166016, "volume": 35417.0}, {"date": "2019-12-12", "close": 0.07166016, "volume": 20932.0}, {"date": "2019-12-13", "close": 0.09554688, "volume": 209321.0}, {"date": "2019-12-16", "close": 0.07166016, "volume": 19537.0}, {"date": "2019-12-18", "close": 0.07166016, "volume": 487260.0}, {"date": "2019-12-19", "close": 0.07166016, "volume": 466968.0}, {"date": "2019-12-20", "close": 0.07166016, "volume": 449606.0}, {"date": "2019-12-23", "close": 0.07166016, "volume": 8373.0}, {"date": "2019-12-27", "close": 0.07166016, "volume": 75496.0}, {"date": "2019-12-30", "close": 0.07166016, "volume": 134037.0}, {"date": "2020-01-06", "close": 0.07166016, "volume": 277863.0}, {"date": "2020-01-07", "close": 0.09554688, "volume": 106845.0}, {"date": "2020-01-08", "close": 0.09554688, "volume": 108498.0}, {"date": "2020-01-10", "close": 0.07166016, "volume": 39771.0}, {"date": "2020-01-13", "close": 0.09554688, "volume": 5966.0}, {"date": "2020-01-14", "close": 0.07166016, "volume": 31398.0}, {"date": "2020-01-15", "close": 0.07166016, "volume": 27212.0}, {"date": "2020-01-16", "close": 0.09554688, "volume": 21770.0}, {"date": "2020-01-17", "close": 0.09554688, "volume": 68029.0}, {"date": "2020-01-20", "close": 0.07166016, "volume": 47097.0}, {"date": "2020-01-21", "close": 0.07166016, "volume": 77993.0}, {"date": "2020-01-22", "close": 0.07166016, "volume": 27595.0}, {"date": "2020-01-24", "close": 0.07166016, "volume": 8373.0}, {"date": "2020-01-28", "close": 0.07166016, "volume": 24281.0}, {"date": "2020-01-29", "close": 0.07166016, "volume": 100474.0}, {"date": "2020-01-30", "close": 0.07166016, "volume": 2512.0}, {"date": "2020-02-03", "close": 0.07166016, "volume": 168544.0}, {"date": "2020-02-05", "close": 0.07166016, "volume": 15463.0}, {"date": "2020-02-06", "close": 0.09554688, "volume": 84730.0}, {"date": "2020-02-07", "close": 0.09554688, "volume": 50237.0}, {"date": "2020-02-10", "close": 0.09554688, "volume": 16746.0}, {"date": "2020-02-11", "close": 0.07166016, "volume": 140664.0}, {"date": "2020-02-12", "close": 0.09554688, "volume": 29358.0}, {"date": "2020-02-13", "close": 0.07166016, "volume": 5380.0}, {"date": "2020-02-14", "close": 0.07166016, "volume": 272.0}, {"date": "2020-02-17", "close": 0.09554688, "volume": 104451.0}, {"date": "2020-02-18", "close": 0.09554688, "volume": 77496.0}, {"date": "2020-02-19", "close": 0.09554688, "volume": 262245.0}, {"date": "2020-02-20", "close": 0.09554688, "volume": 20932.0}, {"date": "2020-02-21", "close": 0.09554688, "volume": 128325.0}, {"date": "2020-02-24", "close": 0.09554688, "volume": 46630.0}, {"date": "2020-02-25", "close": 0.09554688, "volume": 53974.0}, {"date": "2020-02-27", "close": 0.07166016, "volume": 21979.0}, {"date": "2020-02-28", "close": 0.07166016, "volume": 831927.0}, {"date": "2020-03-02", "close": 0.07166016, "volume": 229964.0}, {"date": "2020-03-03", "close": 0.07166016, "volume": 43623.0}, {"date": "2020-03-04", "close": 0.0792, "volume": 77838.0}, {"date": "2020-03-05", "close": 0.0792, "volume": 35341.0}, {"date": "2020-03-06", "close": 0.0792, "volume": 7576.0}, {"date": "2020-03-11", "close": 0.0528, "volume": 89912.0}, {"date": "2020-03-12", "close": 0.0792, "volume": 15909.0}, {"date": "2020-03-13", "close": 0.0528, "volume": 39503.0}, {"date": "2020-03-16", "close": 0.0528, "volume": 941756.0}, {"date": "2020-03-17", "close": 0.0528, "volume": 25568.0}, {"date": "2020-03-18", "close": 0.0528, "volume": 75758.0}, {"date": "2020-03-19", "close": 0.0528, "volume": 20455.0}, {"date": "2020-03-20", "close": 0.0528, "volume": 86174.0}, {"date": "2020-03-23", "close": 0.0528, "volume": 8523.0}, {"date": "2020-03-25", "close": 0.0528, "volume": 9471.0}, {"date": "2020-03-31", "close": 0.0528, "volume": 85227.0}, {"date": "2020-04-01", "close": 0.0264, "volume": 72917.0}, {"date": "2020-04-03", "close": 0.0528, "volume": 9470.0}, {"date": "2020-04-08", "close": 0.0528, "volume": 36556.0}, {"date": "2020-04-14", "close": 0.0528, "volume": 75189.0}, {"date": "2020-04-15", "close": 0.0528, "volume": 633423.0}, {"date": "2020-04-16", "close": 0.0528, "volume": 189394.0}, {"date": "2020-04-17", "close": 0.0792, "volume": 41667.0}, {"date": "2020-04-20", "close": 0.0792, "volume": 313131.0}, {"date": "2020-04-21", "close": 0.0792, "volume": 50505.0}, {"date": "2020-04-22", "close": 0.0528, "volume": 32992.0}, {"date": "2020-04-27", "close": 0.0264, "volume": 1773561.0}, {"date": "2020-04-28", "close": 0.0264, "volume": 572466.0}, {"date": "2020-04-29", "close": 0.0528, "volume": 189394.0}, {"date": "2020-04-30", "close": 0.0264, "volume": 282855.0}, {"date": "2020-05-01", "close": 0.0264, "volume": 73864.0}, {"date": "2020-05-04", "close": 0.0264, "volume": 47348.0}, {"date": "2020-05-05", "close": 0.0528, "volume": 699221.0}, {"date": "2020-05-06", "close": 0.0528, "volume": 97141.0}, {"date": "2020-05-07", "close": 0.0528, "volume": 176308.0}, {"date": "2020-05-08", "close": 0.0528, "volume": 236742.0}, {"date": "2020-05-11", "close": 0.0264, "volume": 327652.0}, {"date": "2020-05-12", "close": 0.0528, "volume": 113636.0}, {"date": "2020-05-15", "close": 0.0264, "volume": 852.0}, {"date": "2020-05-18", "close": 0.0528, "volume": 9660.0}, {"date": "2020-05-19", "close": 0.0264, "volume": 80832.0}, {"date": "2020-05-20", "close": 0.0528, "volume": 28409.0}, {"date": "2020-05-21", "close": 0.0264, "volume": 178149.0}, {"date": "2020-05-22", "close": 0.0264, "volume": 1206.0}, {"date": "2020-05-25", "close": 0.0264, "volume": 212666.0}, {"date": "2020-05-26", "close": 0.0264, "volume": 67079.0}, {"date": "2020-05-27", "close": 0.0264, "volume": 59052.0}, {"date": "2020-05-28", "close": 0.0528, "volume": 1833378.0}, {"date": "2020-05-29", "close": 0.0264, "volume": 1230626.0}, {"date": "2020-06-05", "close": 0.0506, "volume": 167418.0}, {"date": "2020-06-09", "close": 0.055, "volume": 654368.0}, {"date": "2020-06-10", "close": 0.066, "volume": 898205.0}, {"date": "2020-06-11", "close": 0.089, "volume": 565574.0}, {"date": "2020-06-12", "close": 0.09, "volume": 269873.0}, {"date": "2020-06-15", "close": 0.09, "volume": 106412.0}, {"date": "2020-06-16", "close": 0.093, "volume": 50000.0}, {"date": "2020-06-17", "close": 0.09, "volume": 71501.0}, {"date": "2020-06-18", "close": 0.083, "volume": 44883.0}, {"date": "2020-06-19", "close": 0.083, "volume": 2922.0}, {"date": "2020-06-22", "close": 0.082, "volume": 35584.0}, {"date": "2020-06-23", "close": 0.079, "volume": 114134.0}, {"date": "2020-06-24", "close": 0.08, "volume": 44610.0}, {"date": "2020-06-25", "close": 0.08, "volume": 28051.0}, {"date": "2020-06-26", "close": 0.09, "volume": 75691.0}, {"date": "2020-06-29", "close": 0.1, "volume": 262139.0}, {"date": "2020-06-30", "close": 0.105, "volume": 77169.0}, {"date": "2020-07-01", "close": 0.098, "volume": 82245.0}, {"date": "2020-07-02", "close": 0.097, "volume": 50001.0}, {"date": "2020-07-03", "close": 0.11, "volume": 68442.0}, {"date": "2020-07-06", "close": 0.11, "volume": 20000.0}, {"date": "2020-07-07", "close": 0.1, "volume": 316667.0}, {"date": "2020-07-08", "close": 0.11, "volume": 918.0}, {"date": "2020-07-09", "close": 0.093, "volume": 948188.0}, {"date": "2020-07-10", "close": 0.093, "volume": 77999.0}, {"date": "2020-07-13", "close": 0.093, "volume": 36119.0}, {"date": "2020-07-14", "close": 0.1, "volume": 147333.0}, {"date": "2020-07-20", "close": 0.1, "volume": 237599.0}, {"date": "2020-07-21", "close": 0.11, "volume": 211124.0}, {"date": "2020-07-22", "close": 0.1, "volume": 183780.0}, {"date": "2020-07-23", "close": 0.1, "volume": 41893.0}, {"date": "2020-07-24", "close": 0.1, "volume": 135612.0}, {"date": "2020-07-27", "close": 0.14, "volume": 657147.0}, {"date": "2020-07-28", "close": 0.155, "volume": 869601.0}, {"date": "2020-07-29", "close": 0.185, "volume": 2418688.0}, {"date": "2020-07-30", "close": 0.19, "volume": 569636.0}, {"date": "2020-07-31", "close": 0.195, "volume": 1114271.0}, {"date": "2020-08-04", "close": 0.19, "volume": 1074985.0}, {"date": "2020-08-06", "close": 0.215, "volume": 1009531.0}, {"date": "2020-08-07", "close": 0.21, "volume": 171672.0}, {"date": "2020-08-10", "close": 0.205, "volume": 244229.0}, {"date": "2020-08-11", "close": 0.19, "volume": 468023.0}, {"date": "2020-08-12", "close": 0.185, "volume": 32624.0}, {"date": "2020-08-13", "close": 0.185, "volume": 165228.0}, {"date": "2020-08-14", "close": 0.19, "volume": 197270.0}, {"date": "2020-08-17", "close": 0.19, "volume": 391202.0}, {"date": "2020-08-18", "close": 0.19, "volume": 284580.0}, {"date": "2020-08-19", "close": 0.19, "volume": 150126.0}, {"date": "2020-08-20", "close": 0.195, "volume": 184162.0}, {"date": "2020-08-21", "close": 0.21, "volume": 608682.0}, {"date": "2020-08-24", "close": 0.225, "volume": 344466.0}, {"date": "2020-08-25", "close": 0.215, "volume": 245412.0}, {"date": "2020-08-26", "close": 0.21, "volume": 311859.0}, {"date": "2020-08-27", "close": 0.215, "volume": 276557.0}, {"date": "2020-08-28", "close": 0.235, "volume": 266980.0}, {"date": "2020-08-31", "close": 0.23, "volume": 95523.0}, {"date": "2020-09-01", "close": 0.23, "volume": 231146.0}, {"date": "2020-09-02", "close": 0.255, "volume": 184338.0}, {"date": "2020-09-03", "close": 0.26, "volume": 385911.0}, {"date": "2020-09-04", "close": 0.255, "volume": 401618.0}, {"date": "2020-09-07", "close": 0.26, "volume": 156784.0}, {"date": "2020-09-08", "close": 0.25, "volume": 184708.0}, {"date": "2020-09-09", "close": 0.25, "volume": 155702.0}, {"date": "2020-09-10", "close": 0.23, "volume": 20236.0}, {"date": "2020-09-11", "close": 0.25, "volume": 88492.0}, {"date": "2020-09-14", "close": 0.25, "volume": 43605.0}, {"date": "2020-09-15", "close": 0.25, "volume": 106632.0}, {"date": "2020-09-16", "close": 0.25, "volume": 271108.0}, {"date": "2020-09-17", "close": 0.3, "volume": 833691.0}, {"date": "2020-09-18", "close": 0.3, "volume": 414844.0}, {"date": "2020-09-21", "close": 0.29, "volume": 319459.0}, {"date": "2020-09-22", "close": 0.28, "volume": 40136.0}, {"date": "2020-09-23", "close": 0.28, "volume": 124579.0}, {"date": "2020-09-24", "close": 0.275, "volume": 4522.0}, {"date": "2020-09-25", "close": 0.27, "volume": 59542.0}, {"date": "2020-09-28", "close": 0.27, "volume": 64973.0}, {"date": "2020-09-29", "close": 0.275, "volume": 211585.0}, {"date": "2020-09-30", "close": 0.28, "volume": 7365.0}, {"date": "2020-10-01", "close": 0.275, "volume": 95773.0}, {"date": "2020-10-02", "close": 0.26, "volume": 213034.0}, {"date": "2020-10-05", "close": 0.25, "volume": 162452.0}, {"date": "2020-10-06", "close": 0.25, "volume": 68061.0}, {"date": "2020-10-07", "close": 0.26, "volume": 96489.0}, {"date": "2020-10-08", "close": 0.265, "volume": 117478.0}, {"date": "2020-10-09", "close": 0.265, "volume": 50920.0}, {"date": "2020-10-12", "close": 0.26, "volume": 71037.0}, {"date": "2020-10-13", "close": 0.26, "volume": 23911.0}, {"date": "2020-10-14", "close": 0.25, "volume": 88208.0}, {"date": "2020-10-15", "close": 0.26, "volume": 265666.0}, {"date": "2020-10-16", "close": 0.26, "volume": 5770.0}, {"date": "2020-10-19", "close": 0.25, "volume": 79987.0}, {"date": "2020-10-20", "close": 0.26, "volume": 32272.0}, {"date": "2020-10-21", "close": 0.26, "volume": 78613.0}, {"date": "2020-10-22", "close": 0.26, "volume": 58692.0}, {"date": "2020-10-23", "close": 0.25, "volume": 4464.0}, {"date": "2020-10-27", "close": 0.25, "volume": 218430.0}, {"date": "2020-10-28", "close": 0.25, "volume": 71772.0}, {"date": "2020-10-29", "close": 0.24, "volume": 60696.0}, {"date": "2020-10-30", "close": 0.25, "volume": 72856.0}, {"date": "2020-11-02", "close": 0.24, "volume": 128249.0}, {"date": "2020-11-05", "close": 0.24, "volume": 2056.0}, {"date": "2020-11-06", "close": 0.24, "volume": 1027.0}, {"date": "2020-11-09", "close": 0.225, "volume": 19800.0}, {"date": "2020-11-10", "close": 0.22, "volume": 73272.0}, {"date": "2020-11-11", "close": 0.215, "volume": 130653.0}, {"date": "2020-11-12", "close": 0.2, "volume": 11024.0}, {"date": "2020-11-16", "close": 0.215, "volume": 48976.0}, {"date": "2020-11-17", "close": 0.215, "volume": 136215.0}, {"date": "2020-11-18", "close": 0.19, "volume": 107596.0}, {"date": "2020-11-19", "close": 0.21, "volume": 110109.0}, {"date": "2020-11-20", "close": 0.21, "volume": 2501.0}, {"date": "2020-11-23", "close": 0.22, "volume": 83743.0}, {"date": "2020-11-24", "close": 0.2, "volume": 97123.0}, {"date": "2020-11-25", "close": 0.2, "volume": 60085.0}, {"date": "2020-11-26", "close": 0.205, "volume": 89819.0}, {"date": "2020-11-27", "close": 0.205, "volume": 20000.0}, {"date": "2020-11-30", "close": 0.225, "volume": 146360.0}, {"date": "2020-12-01", "close": 0.225, "volume": 4500.0}, {"date": "2020-12-02", "close": 0.25, "volume": 174347.0}, {"date": "2020-12-03", "close": 0.25, "volume": 50000.0}, {"date": "2020-12-04", "close": 0.25, "volume": 80000.0}, {"date": "2020-12-07", "close": 0.24, "volume": 59500.0}, {"date": "2020-12-08", "close": 0.24, "volume": 140500.0}, {"date": "2020-12-09", "close": 0.24, "volume": 9250.0}, {"date": "2020-12-10", "close": 0.24, "volume": 21800.0}, {"date": "2020-12-11", "close": 0.24, "volume": 77981.0}, {"date": "2020-12-14", "close": 0.24, "volume": 5743.0}, {"date": "2020-12-15", "close": 0.225, "volume": 50924.0}, {"date": "2020-12-16", "close": 0.22, "volume": 32750.0}, {"date": "2020-12-17", "close": 0.22, "volume": 15000.0}, {"date": "2020-12-21", "close": 0.215, "volume": 184384.0}, {"date": "2020-12-23", "close": 0.21, "volume": 26142.0}, {"date": "2020-12-29", "close": 0.2, "volume": 138698.0}, {"date": "2020-12-30", "close": 0.21, "volume": 27300.0}, {"date": "2020-12-31", "close": 0.23, "volume": 5000.0}, {"date": "2021-01-04", "close": 0.21, "volume": 13294.0}, {"date": "2021-01-06", "close": 0.23, "volume": 24344.0}, {"date": "2021-01-07", "close": 0.23, "volume": 1297.0}, {"date": "2021-01-08", "close": 0.23, "volume": 116667.0}, {"date": "2021-01-11", "close": 0.23, "volume": 8039.0}, {"date": "2021-01-13", "close": 0.24, "volume": 1789.0}, {"date": "2021-01-14", "close": 0.235, "volume": 21471.0}, {"date": "2021-01-15", "close": 0.25, "volume": 372756.0}, {"date": "2021-01-18", "close": 0.25, "volume": 320998.0}, {"date": "2021-01-19", "close": 0.25, "volume": 8364.0}, {"date": "2021-01-20", "close": 0.25, "volume": 369025.0}, {"date": "2021-01-21", "close": 0.25, "volume": 199289.0}, {"date": "2021-01-22", "close": 0.255, "volume": 244242.0}, {"date": "2021-01-27", "close": 0.25, "volume": 15418.0}, {"date": "2021-01-28", "close": 0.25, "volume": 10834.0}, {"date": "2021-01-29", "close": 0.25, "volume": 90225.0}, {"date": "2021-02-01", "close": 0.255, "volume": 140812.0}, {"date": "2021-02-02", "close": 0.31, "volume": 552680.0}, {"date": "2021-02-03", "close": 0.3, "volume": 257120.0}, {"date": "2021-02-04", "close": 0.28, "volume": 40000.0}, {"date": "2021-02-05", "close": 0.285, "volume": 28472.0}, {"date": "2021-02-08", "close": 0.285, "volume": 13334.0}, {"date": "2021-02-10", "close": 0.295, "volume": 131735.0}, {"date": "2021-02-11", "close": 0.29, "volume": 23535.0}, {"date": "2021-02-12", "close": 0.285, "volume": 35341.0}, {"date": "2021-02-15", "close": 0.3, "volume": 143417.0}, {"date": "2021-02-17", "close": 0.29, "volume": 73195.0}, {"date": "2021-02-18", "close": 0.29, "volume": 331337.0}, {"date": "2021-02-19", "close": 0.275, "volume": 332178.0}, {"date": "2021-02-22", "close": 0.27, "volume": 6360.0}, {"date": "2021-02-23", "close": 0.285, "volume": 230715.0}, {"date": "2021-02-24", "close": 0.28, "volume": 160000.0}, {"date": "2021-02-25", "close": 0.277, "volume": 101215.0}, {"date": "2021-02-26", "close": 0.28, "volume": 200620.0}, {"date": "2021-03-01", "close": 0.265, "volume": 82578.0}, {"date": "2021-03-02", "close": 0.265, "volume": 322772.0}, {"date": "2021-03-03", "close": 0.26, "volume": 119963.0}, {"date": "2021-03-04", "close": 0.26, "volume": 50904.0}, {"date": "2021-03-05", "close": 0.25, "volume": 166000.0}, {"date": "2021-03-08", "close": 0.25, "volume": 25000.0}, {"date": "2021-03-09", "close": 0.25, "volume": 3000.0}, {"date": "2021-03-10", "close": 0.26, "volume": 37387.0}, {"date": "2021-03-11", "close": 0.26, "volume": 16834.0}, {"date": "2021-03-12", "close": 0.26, "volume": 93896.0}, {"date": "2021-03-15", "close": 0.25, "volume": 201666.0}, {"date": "2021-03-16", "close": 0.25, "volume": 10000.0}, {"date": "2021-03-17", "close": 0.25, "volume": 15945.0}, {"date": "2021-03-18", "close": 0.25, "volume": 69495.0}, {"date": "2021-03-19", "close": 0.25, "volume": 179.0}, {"date": "2021-03-22", "close": 0.24, "volume": 129676.0}, {"date": "2021-03-23", "close": 0.23, "volume": 59339.0}, {"date": "2021-03-24", "close": 0.23, "volume": 1761.0}, {"date": "2021-03-25", "close": 0.24, "volume": 22517.0}, {"date": "2021-03-26", "close": 0.235, "volume": 71250.0}, {"date": "2021-03-29", "close": 0.235, "volume": 30000.0}, {"date": "2021-03-30", "close": 0.245, "volume": 115422.0}, {"date": "2021-03-31", "close": 0.27, "volume": 370071.0}, {"date": "2021-04-01", "close": 0.275, "volume": 101046.0}, {"date": "2021-04-06", "close": 0.275, "volume": 34829.0}, {"date": "2021-04-07", "close": 0.255, "volume": 43142.0}, {"date": "2021-04-08", "close": 0.265, "volume": 50000.0}, {"date": "2021-04-09", "close": 0.26, "volume": 236369.0}, {"date": "2021-04-12", "close": 0.255, "volume": 13109.0}, {"date": "2021-04-13", "close": 0.26, "volume": 70341.0}, {"date": "2021-04-14", "close": 0.245, "volume": 192087.0}, {"date": "2021-04-15", "close": 0.245, "volume": 351667.0}, {"date": "2021-04-16", "close": 0.255, "volume": 68698.0}, {"date": "2021-04-19", "close": 0.255, "volume": 86906.0}, {"date": "2021-04-20", "close": 0.255, "volume": 323999.0}, {"date": "2021-04-21", "close": 0.22, "volume": 330529.0}, {"date": "2021-04-22", "close": 0.21, "volume": 358591.0}, {"date": "2021-04-23", "close": 0.215, "volume": 12822.0}, {"date": "2021-04-26", "close": 0.205, "volume": 32961.0}, {"date": "2021-04-27", "close": 0.21, "volume": 20606.0}, {"date": "2021-04-28", "close": 0.2, "volume": 56439.0}, {"date": "2021-04-29", "close": 0.2, "volume": 170025.0}, {"date": "2021-04-30", "close": 0.2, "volume": 45608.0}, {"date": "2021-05-03", "close": 0.2, "volume": 111287.0}, {"date": "2021-05-04", "close": 0.2, "volume": 94334.0}, {"date": "2021-05-05", "close": 0.2, "volume": 47372.0}, {"date": "2021-05-06", "close": 0.195, "volume": 110702.0}, {"date": "2021-05-07", "close": 0.19, "volume": 102063.0}, {"date": "2021-05-10", "close": 0.19, "volume": 250797.0}, {"date": "2021-05-11", "close": 0.17, "volume": 175560.0}, {"date": "2021-05-12", "close": 0.175, "volume": 261315.0}, {"date": "2021-05-13", "close": 0.17, "volume": 72000.0}, {"date": "2021-05-14", "close": 0.15, "volume": 240625.0}, {"date": "2021-05-17", "close": 0.13, "volume": 227874.0}, {"date": "2021-05-18", "close": 0.155, "volume": 1482833.0}, {"date": "2021-05-19", "close": 0.145, "volume": 345097.0}, {"date": "2021-05-20", "close": 0.14, "volume": 54413.0}, {"date": "2021-05-21", "close": 0.14, "volume": 32200.0}, {"date": "2021-05-25", "close": 0.16, "volume": 99334.0}, {"date": "2021-05-26", "close": 0.16, "volume": 15722.0}, {"date": "2021-05-31", "close": 0.165, "volume": 121668.0}, {"date": "2021-06-01", "close": 0.16, "volume": 10000.0}, {"date": "2021-06-02", "close": 0.15, "volume": 56220.0}, {"date": "2021-06-03", "close": 0.14, "volume": 132736.0}, {"date": "2021-06-04", "close": 0.15, "volume": 12990.0}, {"date": "2021-06-07", "close": 0.15, "volume": 3578.0}, {"date": "2021-06-08", "close": 0.145, "volume": 28636.0}, {"date": "2021-06-09", "close": 0.14, "volume": 86964.0}, {"date": "2021-06-10", "close": 0.145, "volume": 4500.0}, {"date": "2021-06-11", "close": 0.145, "volume": 36559.0}, {"date": "2021-06-15", "close": 0.145, "volume": 75941.0}, {"date": "2021-06-16", "close": 0.14, "volume": 59800.0}, {"date": "2021-06-17", "close": 0.14, "volume": 47189.0}, {"date": "2021-06-18", "close": 0.13, "volume": 50829.0}, {"date": "2021-06-21", "close": 0.13, "volume": 47068.0}, {"date": "2021-06-22", "close": 0.13, "volume": 559856.0}, {"date": "2021-06-23", "close": 0.13, "volume": 340334.0}, {"date": "2021-06-24", "close": 0.13, "volume": 100000.0}, {"date": "2021-06-25", "close": 0.12, "volume": 50462.0}, {"date": "2021-06-28", "close": 0.11, "volume": 341085.0}, {"date": "2021-06-29", "close": 0.11, "volume": 86392.0}, {"date": "2021-06-30", "close": 0.11, "volume": 616752.0}, {"date": "2021-07-01", "close": 0.12, "volume": 247480.0}, {"date": "2021-07-02", "close": 0.12, "volume": 3500.0}, {"date": "2021-07-05", "close": 0.125, "volume": 35000.0}, {"date": "2021-07-06", "close": 0.125, "volume": 88500.0}, {"date": "2021-07-07", "close": 0.15, "volume": 73694.0}, {"date": "2021-07-08", "close": 0.155, "volume": 58368.0}, {"date": "2021-07-09", "close": 0.155, "volume": 14017.0}, {"date": "2021-07-12", "close": 0.13, "volume": 834.0}, {"date": "2021-07-13", "close": 0.16, "volume": 74364.0}, {"date": "2021-07-14", "close": 0.16, "volume": 25000.0}, {"date": "2021-07-20", "close": 0.14, "volume": 100472.0}, {"date": "2021-07-22", "close": 0.13, "volume": 10000.0}, {"date": "2021-07-27", "close": 0.14, "volume": 64870.0}, {"date": "2021-07-28", "close": 0.165, "volume": 170957.0}, {"date": "2021-07-29", "close": 0.165, "volume": 58000.0}, {"date": "2021-07-30", "close": 0.165, "volume": 5167.0}, {"date": "2021-08-03", "close": 0.17, "volume": 18000.0}, {"date": "2021-08-04", "close": 0.165, "volume": 3334.0}, {"date": "2021-08-05", "close": 0.165, "volume": 50.0}, {"date": "2021-08-06", "close": 0.18, "volume": 130405.0}, {"date": "2021-08-09", "close": 0.17, "volume": 22335.0}, {"date": "2021-08-11", "close": 0.18, "volume": 60155.0}, {"date": "2021-08-12", "close": 0.215, "volume": 289851.0}, {"date": "2021-08-13", "close": 0.2, "volume": 117402.0}, {"date": "2021-08-16", "close": 0.18, "volume": 237395.0}, {"date": "2021-08-17", "close": 0.18, "volume": 28170.0}, {"date": "2021-08-18", "close": 0.16, "volume": 159481.0}, {"date": "2021-08-19", "close": 0.15, "volume": 156041.0}, {"date": "2021-08-20", "close": 0.145, "volume": 68771.0}, {"date": "2021-08-23", "close": 0.165, "volume": 31266.0}, {"date": "2021-08-24", "close": 0.16, "volume": 196134.0}, {"date": "2021-08-25", "close": 0.17, "volume": 80056.0}, {"date": "2021-08-26", "close": 0.19, "volume": 50000.0}, {"date": "2021-08-27", "close": 0.22, "volume": 498849.0}, {"date": "2021-08-30", "close": 0.22, "volume": 276786.0}, {"date": "2021-08-31", "close": 0.225, "volume": 88200.0}, {"date": "2021-09-01", "close": 0.205, "volume": 139217.0}, {"date": "2021-09-02", "close": 0.22, "volume": 156292.0}, {"date": "2021-09-03", "close": 0.215, "volume": 145000.0}, {"date": "2021-09-06", "close": 0.215, "volume": 400050.0}, {"date": "2021-09-07", "close": 0.23, "volume": 461809.0}, {"date": "2021-09-08", "close": 0.225, "volume": 340260.0}, {"date": "2021-09-09", "close": 0.195, "volume": 179833.0}, {"date": "2021-09-10", "close": 0.2, "volume": 110810.0}, {"date": "2021-09-13", "close": 0.21, "volume": 28624.0}, {"date": "2021-09-14", "close": 0.22, "volume": 17835.0}, {"date": "2021-09-15", "close": 0.215, "volume": 61.0}, {"date": "2021-09-16", "close": 0.21, "volume": 11734.0}, {"date": "2021-09-17", "close": 0.215, "volume": 35.0}, {"date": "2021-09-20", "close": 0.21, "volume": 41248.0}, {"date": "2021-09-21", "close": 0.185, "volume": 69000.0}, {"date": "2021-09-22", "close": 0.2, "volume": 25729.0}, {"date": "2021-09-23", "close": 0.205, "volume": 104332.0}, {"date": "2021-09-24", "close": 0.21, "volume": 207.0}, {"date": "2021-09-27", "close": 0.215, "volume": 57281.0}, {"date": "2021-09-28", "close": 0.2, "volume": 83831.0}, {"date": "2021-09-29", "close": 0.19, "volume": 146920.0}, {"date": "2021-09-30", "close": 0.19, "volume": 140000.0}, {"date": "2021-10-01", "close": 0.19, "volume": 17031.0}, {"date": "2021-10-05", "close": 0.18, "volume": 2739.0}, {"date": "2021-10-06", "close": 0.21, "volume": 162157.0}, {"date": "2021-10-07", "close": 0.21, "volume": 71293.0}, {"date": "2021-10-08", "close": 0.215, "volume": 3474.0}, {"date": "2021-10-11", "close": 0.2125, "volume": 57343.0}, {"date": "2021-10-12", "close": 0.21, "volume": 13949.0}, {"date": "2021-10-13", "close": 0.2, "volume": 52443.0}, {"date": "2021-10-14", "close": 0.21, "volume": 38366.0}, {"date": "2021-10-15", "close": 0.21, "volume": 32573.0}, {"date": "2021-10-18", "close": 0.225, "volume": 329665.0}, {"date": "2021-10-19", "close": 0.225, "volume": 61575.0}, {"date": "2021-10-20", "close": 0.215, "volume": 165932.0}, {"date": "2021-10-21", "close": 0.21, "volume": 134527.0}, {"date": "2021-10-22", "close": 0.19, "volume": 84767.0}, {"date": "2021-10-25", "close": 0.19, "volume": 313629.0}, {"date": "2021-10-26", "close": 0.2, "volume": 100734.0}, {"date": "2021-10-27", "close": 0.22, "volume": 750500.0}, {"date": "2021-10-28", "close": 0.235, "volume": 66430.0}, {"date": "2021-10-29", "close": 0.25, "volume": 1161400.0}, {"date": "2021-11-01", "close": 0.25, "volume": 219830.0}, {"date": "2021-11-02", "close": 0.25, "volume": 33995.0}, {"date": "2021-11-03", "close": 0.23, "volume": 93645.0}, {"date": "2021-11-04", "close": 0.235, "volume": 230000.0}, {"date": "2021-11-05", "close": 0.225, "volume": 189764.0}, {"date": "2021-11-08", "close": 0.235, "volume": 32000.0}, {"date": "2021-11-09", "close": 0.23, "volume": 38000.0}, {"date": "2021-11-10", "close": 0.24, "volume": 147751.0}, {"date": "2021-11-11", "close": 0.23, "volume": 143478.0}, {"date": "2021-11-12", "close": 0.24, "volume": 116137.0}, {"date": "2021-11-15", "close": 0.23, "volume": 322800.0}, {"date": "2021-11-16", "close": 0.23, "volume": 37557.0}, {"date": "2021-11-17", "close": 0.235, "volume": 66089.0}, {"date": "2021-11-18", "close": 0.24, "volume": 267458.0}, {"date": "2021-11-22", "close": 0.23, "volume": 104230.0}, {"date": "2021-11-23", "close": 0.24, "volume": 97429.0}, {"date": "2021-11-24", "close": 0.23, "volume": 1731.0}, {"date": "2021-11-25", "close": 0.225, "volume": 1750.0}, {"date": "2021-11-26", "close": 0.22, "volume": 32000.0}, {"date": "2021-11-29", "close": 0.215, "volume": 26942.0}, {"date": "2021-11-30", "close": 0.215, "volume": 232.0}, {"date": "2021-12-01", "close": 0.205, "volume": 25000.0}, {"date": "2021-12-02", "close": 0.2, "volume": 143749.0}, {"date": "2021-12-03", "close": 0.225, "volume": 3711.0}, {"date": "2021-12-07", "close": 0.2, "volume": 2500.0}, {"date": "2021-12-08", "close": 0.21, "volume": 2380.0}, {"date": "2021-12-09", "close": 0.21, "volume": 24045.0}, {"date": "2021-12-10", "close": 0.21, "volume": 122700.0}, {"date": "2021-12-13", "close": 0.15, "volume": 1094217.0}, {"date": "2021-12-14", "close": 0.135, "volume": 254119.0}, {"date": "2021-12-15", "close": 0.13, "volume": 191999.0}, {"date": "2021-12-16", "close": 0.14, "volume": 3832.0}, {"date": "2021-12-17", "close": 0.12, "volume": 222987.0}, {"date": "2021-12-20", "close": 0.13, "volume": 35020.0}, {"date": "2021-12-21", "close": 0.14, "volume": 43536.0}, {"date": "2021-12-22", "close": 0.155, "volume": 16000.0}, {"date": "2021-12-23", "close": 0.135, "volume": 834.0}, {"date": "2021-12-30", "close": 0.135, "volume": 6250.0}, {"date": "2021-12-31", "close": 0.14, "volume": 6835.0}, {"date": "2022-01-04", "close": 0.135, "volume": 4347.0}, {"date": "2022-01-05", "close": 0.145, "volume": 655.0}, {"date": "2022-01-06", "close": 0.145, "volume": 5000.0}, {"date": "2022-01-10", "close": 0.14, "volume": 149545.0}, {"date": "2022-01-11", "close": 0.14, "volume": 96419.0}, {"date": "2022-01-12", "close": 0.14, "volume": 1297.0}, {"date": "2022-01-13", "close": 0.16, "volume": 107603.0}, {"date": "2022-01-14", "close": 0.14, "volume": 850.0}, {"date": "2022-01-17", "close": 0.155, "volume": 645.0}, {"date": "2022-01-19", "close": 0.145, "volume": 584.0}, {"date": "2022-01-20", "close": 0.13, "volume": 100000.0}, {"date": "2022-01-21", "close": 0.13, "volume": 50000.0}, {"date": "2022-01-24", "close": 0.145, "volume": 147558.0}, {"date": "2022-01-25", "close": 0.135, "volume": 7000.0}, {"date": "2022-01-28", "close": 0.14, "volume": 55642.0}, {"date": "2022-01-31", "close": 0.14, "volume": 35714.0}, {"date": "2022-02-01", "close": 0.14, "volume": 28600.0}, {"date": "2022-02-02", "close": 0.14, "volume": 107143.0}, {"date": "2022-02-03", "close": 0.14, "volume": 63977.0}, {"date": "2022-02-04", "close": 0.14, "volume": 5764.0}, {"date": "2022-02-07", "close": 0.135, "volume": 224074.0}, {"date": "2022-02-10", "close": 0.14, "volume": 15034.0}, {"date": "2022-02-11", "close": 0.135, "volume": 2962.0}, {"date": "2022-02-14", "close": 0.14, "volume": 3525.0}, {"date": "2022-02-15", "close": 0.13, "volume": 70000.0}, {"date": "2022-02-21", "close": 0.098, "volume": 1023508.0}, {"date": "2022-02-22", "close": 0.095, "volume": 78921.0}, {"date": "2022-02-23", "close": 0.095, "volume": 60840.0}, {"date": "2022-02-24", "close": 0.09, "volume": 224571.0}, {"date": "2022-02-28", "close": 0.089, "volume": 118200.0}, {"date": "2022-03-02", "close": 0.089, "volume": 50000.0}, {"date": "2022-03-03", "close": 0.089, "volume": 1286.0}, {"date": "2022-03-04", "close": 0.087, "volume": 91557.0}, {"date": "2022-03-08", "close": 0.085, "volume": 30000.0}, {"date": "2022-03-09", "close": 0.088, "volume": 13000.0}, {"date": "2022-03-10", "close": 0.084, "volume": 73810.0}, {"date": "2022-03-11", "close": 0.089, "volume": 40000.0}, {"date": "2022-03-14", "close": 0.089, "volume": 44734.0}, {"date": "2022-03-17", "close": 0.094, "volume": 6515.0}, {"date": "2022-03-18", "close": 0.093, "volume": 45732.0}, {"date": "2022-03-21", "close": 0.094, "volume": 88433.0}, {"date": "2022-03-22", "close": 0.094, "volume": 9301.0}, {"date": "2022-03-23", "close": 0.094, "volume": 32000.0}, {"date": "2022-03-24", "close": 0.094, "volume": 23000.0}, {"date": "2022-03-25", "close": 0.093, "volume": 63179.0}, {"date": "2022-03-28", "close": 0.085, "volume": 66946.0}, {"date": "2022-03-30", "close": 0.085, "volume": 6000.0}, {"date": "2022-04-04", "close": 0.097, "volume": 16001.0}, {"date": "2022-04-05", "close": 0.099, "volume": 37100.0}, {"date": "2022-04-08", "close": 0.087, "volume": 74686.0}, {"date": "2022-04-14", "close": 0.09, "volume": 34000.0}, {"date": "2022-04-19", "close": 0.095, "volume": 20000.0}, {"date": "2022-04-20", "close": 0.094, "volume": 6052.0}, {"date": "2022-04-26", "close": 0.093, "volume": 2000.0}, {"date": "2022-04-27", "close": 0.089, "volume": 112.0}, {"date": "2022-04-29", "close": 0.088, "volume": 20000.0}, {"date": "2022-05-02", "close": 0.08, "volume": 117810.0}, {"date": "2022-05-03", "close": 0.088, "volume": 25433.0}, {"date": "2022-05-04", "close": 0.088, "volume": 34482.0}, {"date": "2022-05-09", "close": 0.083, "volume": 133209.0}, {"date": "2022-05-10", "close": 0.08, "volume": 283353.0}, {"date": "2022-05-11", "close": 0.082, "volume": 4738.0}, {"date": "2022-05-12", "close": 0.078, "volume": 90000.0}, {"date": "2022-05-13", "close": 0.075, "volume": 97483.0}, {"date": "2022-05-16", "close": 0.088, "volume": 208045.0}, {"date": "2022-05-17", "close": 0.084, "volume": 200000.0}, {"date": "2022-05-19", "close": 0.08, "volume": 296219.0}, {"date": "2022-05-20", "close": 0.079, "volume": 6418.0}, {"date": "2022-05-23", "close": 0.08, "volume": 43189.0}, {"date": "2022-05-24", "close": 0.08, "volume": 900000.0}, {"date": "2022-05-27", "close": 0.075, "volume": 485869.0}, {"date": "2022-05-30", "close": 0.08, "volume": 203700.0}, {"date": "2022-05-31", "close": 0.086, "volume": 114650.0}, {"date": "2022-06-01", "close": 0.085, "volume": 228917.0}, {"date": "2022-06-07", "close": 0.08, "volume": 317528.0}, {"date": "2022-06-08", "close": 0.08, "volume": 459.0}, {"date": "2022-06-09", "close": 0.079, "volume": 400000.0}, {"date": "2022-06-10", "close": 0.09, "volume": 481657.0}, {"date": "2022-06-14", "close": 0.088, "volume": 367299.0}, {"date": "2022-06-15", "close": 0.08, "volume": 256250.0}, {"date": "2022-06-16", "close": 0.08, "volume": 238333.0}, {"date": "2022-06-20", "close": 0.08, "volume": 1667.0}, {"date": "2022-06-21", "close": 0.085, "volume": 395029.0}, {"date": "2022-06-22", "close": 0.081, "volume": 5000.0}, {"date": "2022-06-23", "close": 0.08, "volume": 108686.0}, {"date": "2022-06-24", "close": 0.073, "volume": 18000.0}, {"date": "2022-06-27", "close": 0.073, "volume": 21052.0}, {"date": "2022-06-28", "close": 0.073, "volume": 25000.0}, {"date": "2022-06-29", "close": 0.072, "volume": 40000.0}, {"date": "2022-06-30", "close": 0.073, "volume": 2274.0}, {"date": "2022-07-01", "close": 0.072, "volume": 50000.0}, {"date": "2022-07-05", "close": 0.069, "volume": 64927.0}, {"date": "2022-07-06", "close": 0.066, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.07, "volume": 456059.0}, {"date": "2022-07-11", "close": 0.071, "volume": 10000.0}, {"date": "2022-07-12", "close": 0.077, "volume": 15000.0}, {"date": "2022-07-15", "close": 0.08, "volume": 12850.0}, {"date": "2022-07-19", "close": 0.08, "volume": 31104.0}, {"date": "2022-07-20", "close": 0.082, "volume": 200000.0}, {"date": "2022-07-21", "close": 0.082, "volume": 166120.0}, {"date": "2022-08-09", "close": 0.08, "volume": 300000.0}, {"date": "2022-08-10", "close": 0.08, "volume": 200000.0}, {"date": "2022-08-16", "close": 0.074, "volume": 4166.0}, {"date": "2022-08-17", "close": 0.07, "volume": 33458.0}, {"date": "2022-08-23", "close": 0.066, "volume": 30000.0}, {"date": "2022-08-29", "close": 0.069, "volume": 51246.0}, {"date": "2022-08-30", "close": 0.068, "volume": 25845.0}, {"date": "2022-08-31", "close": 0.074, "volume": 36655.0}, {"date": "2022-09-01", "close": 0.076, "volume": 18636.0}, {"date": "2022-09-02", "close": 0.079, "volume": 6202.0}, {"date": "2022-09-05", "close": 0.08, "volume": 12000.0}, {"date": "2022-09-06", "close": 0.08, "volume": 100000.0}, {"date": "2022-09-09", "close": 0.073, "volume": 324086.0}, {"date": "2022-09-13", "close": 0.073, "volume": 202461.0}, {"date": "2022-09-15", "close": 0.069, "volume": 117.0}, {"date": "2022-09-16", "close": 0.072, "volume": 50000.0}, {"date": "2022-09-20", "close": 0.071, "volume": 75000.0}, {"date": "2022-09-21", "close": 0.0695, "volume": 526664.0}, {"date": "2022-10-12", "close": 0.068, "volume": 7352.0}, {"date": "2022-10-18", "close": 0.069, "volume": 829.0}, {"date": "2022-10-19", "close": 0.069, "volume": 272.0}, {"date": "2022-10-24", "close": 0.069, "volume": 50186.0}, {"date": "2022-10-25", "close": 0.069, "volume": 75.0}, {"date": "2022-10-27", "close": 0.069, "volume": 307.0}, {"date": "2022-10-31", "close": 0.068, "volume": 108.0}, {"date": "2022-11-02", "close": 0.068, "volume": 18.0}, {"date": "2022-11-03", "close": 0.062, "volume": 47157.0}, {"date": "2022-11-07", "close": 0.06, "volume": 4220.0}, {"date": "2022-11-08", "close": 0.06, "volume": 11.0}, {"date": "2022-11-14", "close": 0.061, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.062, "volume": 19.0}, {"date": "2022-11-16", "close": 0.06, "volume": 128820.0}, {"date": "2022-11-17", "close": 0.051, "volume": 12324.0}, {"date": "2022-11-18", "close": 0.054, "volume": 167.0}, {"date": "2022-11-21", "close": 0.055, "volume": 158075.0}, {"date": "2022-11-22", "close": 0.06, "volume": 343586.0}, {"date": "2022-11-24", "close": 0.055, "volume": 8334.0}, {"date": "2022-11-25", "close": 0.06, "volume": 153335.0}, {"date": "2022-11-28", "close": 0.06, "volume": 3755.0}, {"date": "2022-11-29", "close": 0.06, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.052, "volume": 595771.0}, {"date": "2022-12-07", "close": 0.055, "volume": 350000.0}, {"date": "2022-12-08", "close": 0.055, "volume": 20253.0}, {"date": "2022-12-29", "close": 0.051, "volume": 450094.0}, {"date": "2022-12-30", "close": 0.048, "volume": 53191.0}, {"date": "2023-01-03", "close": 0.045, "volume": 21740.0}, {"date": "2023-01-04", "close": 0.046, "volume": 13.0}, {"date": "2023-01-05", "close": 0.045, "volume": 2329.0}, {"date": "2023-01-11", "close": 0.05, "volume": 10000.0}, {"date": "2023-01-12", "close": 0.052, "volume": 5000.0}, {"date": "2023-01-13", "close": 0.055, "volume": 100000.0}, {"date": "2023-01-24", "close": 0.056, "volume": 2264.0}, {"date": "2023-01-25", "close": 0.056, "volume": 7889.0}, {"date": "2023-01-27", "close": 0.06, "volume": 2200.0}, {"date": "2023-01-30", "close": 0.065, "volume": 180000.0}, {"date": "2023-02-01", "close": 0.068, "volume": 69480.0}, {"date": "2023-02-02", "close": 0.068, "volume": 40000.0}, {"date": "2023-02-03", "close": 0.065, "volume": 51389.0}, {"date": "2023-02-07", "close": 0.068, "volume": 75000.0}, {"date": "2023-02-08", "close": 0.069, "volume": 110000.0}, {"date": "2023-02-14", "close": 0.06, "volume": 5333.0}, {"date": "2023-02-15", "close": 0.06, "volume": 1667.0}, {"date": "2023-02-21", "close": 0.055, "volume": 100400.0}, {"date": "2023-02-22", "close": 0.055, "volume": 104168.0}, {"date": "2023-02-27", "close": 0.055, "volume": 16538.0}, {"date": "2023-02-28", "close": 0.051, "volume": 105417.0}, {"date": "2023-03-01", "close": 0.051, "volume": 3500.0}, {"date": "2023-03-06", "close": 0.05, "volume": 6200.0}, {"date": "2023-03-08", "close": 0.05, "volume": 5079.0}, {"date": "2023-03-09", "close": 0.05, "volume": 58477.0}, {"date": "2023-03-10", "close": 0.05, "volume": 40134.0}, {"date": "2023-03-13", "close": 0.046, "volume": 205610.0}, {"date": "2023-03-16", "close": 0.04, "volume": 549998.0}, {"date": "2023-03-20", "close": 0.04, "volume": 7000.0}, {"date": "2023-03-22", "close": 0.038, "volume": 18181.0}, {"date": "2023-03-23", "close": 0.038, "volume": 12167.0}, {"date": "2023-03-24", "close": 0.045, "volume": 210283.0}, {"date": "2023-03-30", "close": 0.05, "volume": 255986.0}, {"date": "2023-04-03", "close": 0.05, "volume": 85000.0}, {"date": "2023-04-05", "close": 0.045, "volume": 50430.0}, {"date": "2023-04-06", "close": 0.039, "volume": 525000.0}, {"date": "2023-04-11", "close": 0.039, "volume": 425909.0}, {"date": "2023-04-12", "close": 0.039, "volume": 352144.0}, {"date": "2023-04-14", "close": 0.04, "volume": 100000.0}, {"date": "2023-04-21", "close": 0.04, "volume": 150000.0}, {"date": "2023-04-27", "close": 0.039, "volume": 9.0}, {"date": "2023-04-28", "close": 0.039, "volume": 7558.0}, {"date": "2023-05-01", "close": 0.039, "volume": 153164.0}, {"date": "2023-05-02", "close": 0.042, "volume": 221917.0}, {"date": "2023-05-03", "close": 0.043, "volume": 286893.0}, {"date": "2023-05-04", "close": 0.044, "volume": 87000.0}, {"date": "2023-05-05", "close": 0.048, "volume": 39917.0}, {"date": "2023-05-11", "close": 0.047, "volume": 75000.0}, {"date": "2023-05-17", "close": 0.046, "volume": 2175.0}, {"date": "2023-05-18", "close": 0.042, "volume": 93209.0}, {"date": "2023-05-19", "close": 0.044, "volume": 436315.0}, {"date": "2023-05-22", "close": 0.045, "volume": 72625.0}, {"date": "2023-05-23", "close": 0.045, "volume": 468795.0}, {"date": "2023-05-24", "close": 0.045, "volume": 25000.0}, {"date": "2023-05-25", "close": 0.048, "volume": 39600.0}, {"date": "2023-05-26", "close": 0.048, "volume": 686407.0}, {"date": "2023-05-29", "close": 0.046, "volume": 102500.0}, {"date": "2023-05-30", "close": 0.045, "volume": 49916.0}, {"date": "2023-06-01", "close": 0.043, "volume": 195494.0}, {"date": "2023-06-02", "close": 0.043, "volume": 52090.0}, {"date": "2023-06-05", "close": 0.043, "volume": 5000.0}, {"date": "2023-06-13", "close": 0.05, "volume": 401087.0}, {"date": "2023-06-14", "close": 0.048, "volume": 67500.0}, {"date": "2023-06-15", "close": 0.05, "volume": 106060.0}, {"date": "2023-06-16", "close": 0.05, "volume": 43940.0}, {"date": "2023-06-22", "close": 0.043, "volume": 50889.0}, {"date": "2023-06-26", "close": 0.04, "volume": 190762.0}, {"date": "2023-06-27", "close": 0.035, "volume": 245.0}, {"date": "2023-06-28", "close": 0.035, "volume": 265164.0}, {"date": "2023-06-29", "close": 0.034, "volume": 214202.0}, {"date": "2023-06-30", "close": 0.034, "volume": 75413.0}, {"date": "2023-07-05", "close": 0.036, "volume": 66117.0}, {"date": "2023-07-06", "close": 0.031, "volume": 114875.0}, {"date": "2023-07-07", "close": 0.031, "volume": 95976.0}, {"date": "2023-07-10", "close": 0.031, "volume": 5.0}, {"date": "2023-07-17", "close": 0.035, "volume": 5000.0}, {"date": "2023-07-20", "close": 0.035, "volume": 3404.0}, {"date": "2023-07-21", "close": 0.042, "volume": 96596.0}, {"date": "2023-07-25", "close": 0.042, "volume": 102000.0}, {"date": "2023-07-26", "close": 0.042, "volume": 3948.0}, {"date": "2023-07-27", "close": 0.045, "volume": 132114.0}, {"date": "2023-07-28", "close": 0.063, "volume": 1043316.0}, {"date": "2023-07-31", "close": 0.061, "volume": 234871.0}, {"date": "2023-08-01", "close": 0.056, "volume": 243051.0}, {"date": "2023-08-02", "close": 0.057, "volume": 44908.0}, {"date": "2023-08-03", "close": 0.056, "volume": 13505.0}, {"date": "2023-08-04", "close": 0.055, "volume": 5.0}, {"date": "2023-08-07", "close": 0.052, "volume": 93654.0}, {"date": "2023-08-08", "close": 0.051, "volume": 167.0}, {"date": "2023-08-09", "close": 0.05, "volume": 141763.0}, {"date": "2023-08-10", "close": 0.048, "volume": 68966.0}, {"date": "2023-08-11", "close": 0.045, "volume": 199179.0}, {"date": "2023-08-14", "close": 0.046, "volume": 13313.0}, {"date": "2023-08-15", "close": 0.05, "volume": 238726.0}, {"date": "2023-08-16", "close": 0.05, "volume": 165655.0}, {"date": "2023-08-17", "close": 0.045, "volume": 943.0}, {"date": "2023-08-18", "close": 0.05, "volume": 62266.0}, {"date": "2023-08-21", "close": 0.045, "volume": 9915.0}, {"date": "2023-08-22", "close": 0.045, "volume": 125000.0}, {"date": "2023-08-24", "close": 0.047, "volume": 112773.0}, {"date": "2023-08-25", "close": 0.047, "volume": 145000.0}, {"date": "2023-08-29", "close": 0.041, "volume": 56241.0}, {"date": "2023-08-30", "close": 0.042, "volume": 17485.0}, {"date": "2023-09-01", "close": 0.045, "volume": 150000.0}, {"date": "2023-09-05", "close": 0.05, "volume": 713847.0}, {"date": "2023-09-06", "close": 0.045, "volume": 53400.0}, {"date": "2023-09-07", "close": 0.045, "volume": 65707.0}, {"date": "2023-09-08", "close": 0.045, "volume": 106512.0}, {"date": "2023-09-12", "close": 0.04, "volume": 368600.0}, {"date": "2023-09-13", "close": 0.04, "volume": 13821.0}, {"date": "2023-09-15", "close": 0.04, "volume": 38904.0}, {"date": "2023-09-19", "close": 0.04, "volume": 413250.0}, {"date": "2023-09-21", "close": 0.042, "volume": 180358.0}, {"date": "2023-09-25", "close": 0.042, "volume": 24.0}, {"date": "2023-09-26", "close": 0.042, "volume": 16876.0}, {"date": "2023-09-27", "close": 0.045, "volume": 34778.0}, {"date": "2023-10-02", "close": 0.042, "volume": 131203.0}, {"date": "2023-10-03", "close": 0.037, "volume": 119139.0}, {"date": "2023-10-04", "close": 0.04, "volume": 50000.0}, {"date": "2023-10-05", "close": 0.049, "volume": 105418.0}, {"date": "2023-10-06", "close": 0.05, "volume": 646410.0}, {"date": "2023-10-09", "close": 0.047, "volume": 206246.0}, {"date": "2023-10-10", "close": 0.047, "volume": 10744.0}, {"date": "2023-10-11", "close": 0.045, "volume": 8000.0}, {"date": "2023-10-13", "close": 0.042, "volume": 256246.0}, {"date": "2023-10-17", "close": 0.041, "volume": 120488.0}, {"date": "2023-10-18", "close": 0.039, "volume": 320000.0}, {"date": "2023-10-20", "close": 0.041, "volume": 313152.0}, {"date": "2023-10-23", "close": 0.0425, "volume": 300048.0}, {"date": "2023-10-26", "close": 0.042, "volume": 24221.0}, {"date": "2023-10-30", "close": 0.041, "volume": 133101.0}, {"date": "2023-11-01", "close": 0.042, "volume": 169971.0}, {"date": "2023-11-02", "close": 0.042, "volume": 7275.0}, {"date": "2023-11-06", "close": 0.04, "volume": 49000.0}, {"date": "2023-11-08", "close": 0.04, "volume": 59377.0}, {"date": "2023-11-09", "close": 0.042, "volume": 12500.0}, {"date": "2023-11-15", "close": 0.042, "volume": 12374.0}, {"date": "2023-11-16", "close": 0.042, "volume": 8833.0}, {"date": "2023-11-17", "close": 0.04, "volume": 250000.0}, {"date": "2023-11-20", "close": 0.04, "volume": 62125.0}, {"date": "2023-11-21", "close": 0.037, "volume": 10000.0}, {"date": "2023-11-22", "close": 0.037, "volume": 11722.0}, {"date": "2023-11-23", "close": 0.038, "volume": 90000.0}, {"date": "2023-11-24", "close": 0.041, "volume": 28000.0}, {"date": "2023-11-27", "close": 0.038, "volume": 136623.0}, {"date": "2023-11-28", "close": 0.04, "volume": 1183083.0}, {"date": "2023-12-01", "close": 0.041, "volume": 78605.0}, {"date": "2023-12-04", "close": 0.04, "volume": 131643.0}, {"date": "2023-12-05", "close": 0.041, "volume": 49126.0}, {"date": "2023-12-06", "close": 0.037, "volume": 25000.0}, {"date": "2023-12-07", "close": 0.033, "volume": 157923.0}, {"date": "2023-12-08", "close": 0.031, "volume": 947225.0}, {"date": "2023-12-11", "close": 0.031, "volume": 394766.0}, {"date": "2023-12-12", "close": 0.029, "volume": 126299.0}, {"date": "2023-12-13", "close": 0.028, "volume": 100715.0}, {"date": "2023-12-14", "close": 0.027, "volume": 125000.0}, {"date": "2023-12-18", "close": 0.026, "volume": 497928.0}, {"date": "2023-12-19", "close": 0.028, "volume": 131100.0}, {"date": "2023-12-20", "close": 0.027, "volume": 191893.0}, {"date": "2023-12-21", "close": 0.027, "volume": 200509.0}, {"date": "2023-12-28", "close": 0.026, "volume": 74309.0}, {"date": "2024-01-02", "close": 0.027, "volume": 100000.0}, {"date": "2024-01-04", "close": 0.026, "volume": 37210.0}, {"date": "2024-01-08", "close": 0.024, "volume": 1048460.0}, {"date": "2024-01-09", "close": 0.024, "volume": 330988.0}, {"date": "2024-01-10", "close": 0.024, "volume": 44377.0}, {"date": "2024-01-11", "close": 0.024, "volume": 107377.0}, {"date": "2024-01-15", "close": 0.024, "volume": 255.0}, {"date": "2024-01-16", "close": 0.024, "volume": 292347.0}, {"date": "2024-01-17", "close": 0.023, "volume": 29301.0}, {"date": "2024-01-18", "close": 0.024, "volume": 993002.0}, {"date": "2024-01-19", "close": 0.024, "volume": 746671.0}, {"date": "2024-01-22", "close": 0.025, "volume": 712433.0}, {"date": "2024-01-23", "close": 0.026, "volume": 646918.0}, {"date": "2024-01-24", "close": 0.024, "volume": 71599.0}, {"date": "2024-01-25", "close": 0.027, "volume": 592185.0}, {"date": "2024-01-29", "close": 0.027, "volume": 207530.0}, {"date": "2024-01-30", "close": 0.025, "volume": 187691.0}, {"date": "2024-01-31", "close": 0.03, "volume": 738629.0}, {"date": "2024-02-01", "close": 0.033, "volume": 623082.0}, {"date": "2024-02-02", "close": 0.033, "volume": 557029.0}, {"date": "2024-02-05", "close": 0.044, "volume": 1309864.0}, {"date": "2024-02-06", "close": 0.042, "volume": 1600112.0}, {"date": "2024-02-07", "close": 0.04, "volume": 556267.0}, {"date": "2024-02-08", "close": 0.046, "volume": 2155913.0}, {"date": "2024-02-09", "close": 0.042, "volume": 1209100.0}, {"date": "2024-02-12", "close": 0.039, "volume": 878575.0}, {"date": "2024-02-13", "close": 0.04, "volume": 780988.0}, {"date": "2024-02-14", "close": 0.026, "volume": 2648739.0}, {"date": "2024-02-15", "close": 0.033, "volume": 1179565.0}, {"date": "2024-02-16", "close": 0.034, "volume": 491738.0}, {"date": "2024-02-19", "close": 0.035, "volume": 957711.0}, {"date": "2024-02-20", "close": 0.04, "volume": 747325.0}, {"date": "2024-02-21", "close": 0.041, "volume": 1552392.0}, {"date": "2024-02-22", "close": 0.041, "volume": 473026.0}, {"date": "2024-02-23", "close": 0.038, "volume": 33010.0}, {"date": "2024-02-26", "close": 0.041, "volume": 594306.0}, {"date": "2024-02-27", "close": 0.04, "volume": 1626640.0}, {"date": "2024-02-28", "close": 0.042, "volume": 1613551.0}, {"date": "2024-02-29", "close": 0.042, "volume": 686555.0}, {"date": "2024-03-01", "close": 0.041, "volume": 325362.0}, {"date": "2024-03-04", "close": 0.047, "volume": 736960.0}, {"date": "2024-03-06", "close": 0.047, "volume": 77579.0}, {"date": "2024-03-07", "close": 0.047, "volume": 422426.0}, {"date": "2024-03-08", "close": 0.049, "volume": 444530.0}, {"date": "2024-03-11", "close": 0.056, "volume": 1255225.0}, {"date": "2024-03-12", "close": 0.057, "volume": 2338774.0}, {"date": "2024-03-13", "close": 0.06, "volume": 2928645.0}, {"date": "2024-03-14", "close": 0.061, "volume": 1521603.0}, {"date": "2024-03-15", "close": 0.064, "volume": 436405.0}, {"date": "2024-03-18", "close": 0.06, "volume": 908025.0}, {"date": "2024-03-19", "close": 0.057, "volume": 140132.0}, {"date": "2024-03-20", "close": 0.06, "volume": 73000.0}, {"date": "2024-03-21", "close": 0.059, "volume": 1028720.0}, {"date": "2024-03-22", "close": 0.06, "volume": 1479521.0}, {"date": "2024-03-25", "close": 0.063, "volume": 703244.0}, {"date": "2024-03-26", "close": 0.063, "volume": 678311.0}, {"date": "2024-03-27", "close": 0.067, "volume": 545283.0}, {"date": "2024-03-28", "close": 0.066, "volume": 1702851.0}, {"date": "2024-04-02", "close": 0.069, "volume": 312900.0}, {"date": "2024-04-03", "close": 0.067, "volume": 38244.0}, {"date": "2024-04-04", "close": 0.065, "volume": 354800.0}, {"date": "2024-04-05", "close": 0.068, "volume": 421210.0}, {"date": "2024-04-08", "close": 0.066, "volume": 767370.0}, {"date": "2024-04-09", "close": 0.066, "volume": 270520.0}, {"date": "2024-04-10", "close": 0.066, "volume": 100000.0}, {"date": "2024-04-11", "close": 0.061, "volume": 461435.0}, {"date": "2024-04-12", "close": 0.065, "volume": 151827.0}, {"date": "2024-04-15", "close": 0.062, "volume": 334819.0}, {"date": "2024-04-16", "close": 0.061, "volume": 658604.0}, {"date": "2024-04-17", "close": 0.061, "volume": 147497.0}, {"date": "2024-04-18", "close": 0.061, "volume": 98833.0}, {"date": "2024-04-19", "close": 0.06, "volume": 464590.0}, {"date": "2024-04-22", "close": 0.061, "volume": 1154003.0}, {"date": "2024-04-23", "close": 0.057, "volume": 272130.0}, {"date": "2024-04-24", "close": 0.061, "volume": 291756.0}, {"date": "2024-04-26", "close": 0.059, "volume": 751249.0}, {"date": "2024-04-29", "close": 0.056, "volume": 267192.0}, {"date": "2024-04-30", "close": 0.062, "volume": 241430.0}, {"date": "2024-05-01", "close": 0.056, "volume": 436785.0}, {"date": "2024-05-02", "close": 0.065, "volume": 342484.0}, {"date": "2024-05-03", "close": 0.061, "volume": 523040.0}, {"date": "2024-05-07", "close": 0.058, "volume": 289100.0}, {"date": "2024-05-08", "close": 0.055, "volume": 176806.0}, {"date": "2024-05-09", "close": 0.06, "volume": 207699.0}, {"date": "2024-05-10", "close": 0.057, "volume": 142638.0}, {"date": "2024-05-13", "close": 0.06, "volume": 449006.0}, {"date": "2024-05-14", "close": 0.059, "volume": 460007.0}, {"date": "2024-05-15", "close": 0.066, "volume": 1752187.0}, {"date": "2024-05-16", "close": 0.065, "volume": 1061890.0}, {"date": "2024-05-17", "close": 0.062, "volume": 897609.0}, {"date": "2024-05-20", "close": 0.06, "volume": 1244841.0}, {"date": "2024-05-21", "close": 0.06, "volume": 381751.0}, {"date": "2024-05-22", "close": 0.058, "volume": 326069.0}, {"date": "2024-05-23", "close": 0.06, "volume": 217421.0}, {"date": "2024-05-24", "close": 0.058, "volume": 319468.0}, {"date": "2024-05-27", "close": 0.057, "volume": 433852.0}, {"date": "2024-05-28", "close": 0.055, "volume": 359159.0}, {"date": "2024-05-29", "close": 0.055, "volume": 90000.0}, {"date": "2024-05-30", "close": 0.055, "volume": 69000.0}, {"date": "2024-05-31", "close": 0.054, "volume": 89137.0}, {"date": "2024-06-03", "close": 0.048, "volume": 413748.0}, {"date": "2024-06-04", "close": 0.048, "volume": 207124.0}, {"date": "2024-06-05", "close": 0.048, "volume": 94208.0}, {"date": "2024-06-07", "close": 0.047, "volume": 17651.0}, {"date": "2024-06-11", "close": 0.033, "volume": 2891562.0}, {"date": "2024-06-12", "close": 0.032, "volume": 578734.0}, {"date": "2024-06-13", "close": 0.03, "volume": 677904.0}, {"date": "2024-06-14", "close": 0.031, "volume": 512335.0}, {"date": "2024-06-17", "close": 0.032, "volume": 316935.0}, {"date": "2024-06-18", "close": 0.033, "volume": 250268.0}, {"date": "2024-06-20", "close": 0.039, "volume": 451795.0}, {"date": "2024-06-21", "close": 0.037, "volume": 308397.0}, {"date": "2024-06-24", "close": 0.037, "volume": 168028.0}, {"date": "2024-06-26", "close": 0.036, "volume": 197463.0}, {"date": "2024-06-27", "close": 0.036, "volume": 115000.0}, {"date": "2024-06-28", "close": 0.036, "volume": 452154.0}, {"date": "2024-07-01", "close": 0.035, "volume": 564385.0}, {"date": "2024-07-03", "close": 0.033, "volume": 399215.0}, {"date": "2024-07-04", "close": 0.032, "volume": 250000.0}, {"date": "2024-07-05", "close": 0.033, "volume": 3012.0}, {"date": "2024-07-08", "close": 0.033, "volume": 22222.0}, {"date": "2024-07-09", "close": 0.033, "volume": 305901.0}, {"date": "2024-07-11", "close": 0.032, "volume": 567856.0}, {"date": "2024-07-12", "close": 0.031, "volume": 12179.0}, {"date": "2024-07-15", "close": 0.028, "volume": 1042423.0}, {"date": "2024-07-17", "close": 0.03, "volume": 510117.0}, {"date": "2024-07-18", "close": 0.03, "volume": 65305.0}, {"date": "2024-07-19", "close": 0.03, "volume": 35000.0}, {"date": "2024-07-22", "close": 0.027, "volume": 344859.0}, {"date": "2024-07-23", "close": 0.03, "volume": 189200.0}, {"date": "2024-07-24", "close": 0.03, "volume": 4000.0}, {"date": "2024-07-25", "close": 0.027, "volume": 113162.0}, {"date": "2024-07-26", "close": 0.025, "volume": 136067.0}, {"date": "2024-07-29", "close": 0.025, "volume": 60000.0}, {"date": "2024-07-30", "close": 0.026, "volume": 2041.0}, {"date": "2024-07-31", "close": 0.033, "volume": 93364.0}, {"date": "2024-08-02", "close": 0.033, "volume": 16761.0}, {"date": "2024-08-05", "close": 0.033, "volume": 189960.0}, {"date": "2024-08-06", "close": 0.033, "volume": 25009.0}, {"date": "2024-08-07", "close": 0.031, "volume": 287309.0}, {"date": "2024-08-09", "close": 0.027, "volume": 637397.0}, {"date": "2024-08-12", "close": 0.028, "volume": 35034.0}, {"date": "2024-08-13", "close": 0.03, "volume": 486553.0}, {"date": "2024-08-14", "close": 0.032, "volume": 580.0}, {"date": "2024-08-15", "close": 0.03, "volume": 712554.0}, {"date": "2024-08-19", "close": 0.025, "volume": 3815758.0}, {"date": "2024-08-21", "close": 0.029, "volume": 962754.0}, {"date": "2024-08-22", "close": 0.027, "volume": 162740.0}, {"date": "2024-08-23", "close": 0.027, "volume": 136424.0}, {"date": "2024-08-26", "close": 0.029, "volume": 2451317.0}, {"date": "2024-08-27", "close": 0.029, "volume": 295134.0}, {"date": "2024-08-28", "close": 0.029, "volume": 379706.0}, {"date": "2024-08-29", "close": 0.028, "volume": 826805.0}, {"date": "2024-08-30", "close": 0.027, "volume": 807438.0}, {"date": "2024-09-02", "close": 0.028, "volume": 3079551.0}, {"date": "2024-09-03", "close": 0.028, "volume": 98564.0}, {"date": "2024-09-04", "close": 0.027, "volume": 893231.0}, {"date": "2024-09-05", "close": 0.03, "volume": 2555183.0}, {"date": "2024-09-06", "close": 0.03, "volume": 949868.0}, {"date": "2024-09-09", "close": 0.03, "volume": 601666.0}, {"date": "2024-09-10", "close": 0.03, "volume": 236765.0}, {"date": "2024-09-11", "close": 0.029, "volume": 1346519.0}, {"date": "2024-09-12", "close": 0.036, "volume": 6578748.0}, {"date": "2024-09-13", "close": 0.034, "volume": 798758.0}, {"date": "2024-09-16", "close": 0.032, "volume": 643287.0}, {"date": "2024-09-17", "close": 0.032, "volume": 373160.0}, {"date": "2024-09-18", "close": 0.032, "volume": 399998.0}, {"date": "2024-09-19", "close": 0.033, "volume": 430576.0}, {"date": "2024-09-20", "close": 0.033, "volume": 735369.0}, {"date": "2024-09-23", "close": 0.032, "volume": 463842.0}, {"date": "2024-09-24", "close": 0.032, "volume": 247762.0}, {"date": "2024-09-25", "close": 0.033, "volume": 1433612.0}, {"date": "2024-09-26", "close": 0.034, "volume": 195087.0}, {"date": "2024-09-27", "close": 0.034, "volume": 1896595.0}, {"date": "2024-09-30", "close": 0.034, "volume": 1214490.0}, {"date": "2024-10-01", "close": 0.035, "volume": 355893.0}, {"date": "2024-10-02", "close": 0.034, "volume": 939169.0}, {"date": "2024-10-03", "close": 0.035, "volume": 1058818.0}, {"date": "2024-10-04", "close": 0.033, "volume": 386842.0}, {"date": "2024-10-07", "close": 0.034, "volume": 739559.0}, {"date": "2024-10-08", "close": 0.034, "volume": 1270849.0}, {"date": "2024-10-09", "close": 0.035, "volume": 395874.0}, {"date": "2024-10-10", "close": 0.034, "volume": 989101.0}, {"date": "2024-10-14", "close": 0.035, "volume": 481342.0}, {"date": "2024-10-15", "close": 0.0385, "volume": 1835549.0}, {"date": "2024-10-16", "close": 0.038, "volume": 2529253.0}, {"date": "2024-10-17", "close": 0.037, "volume": 477718.0}, {"date": "2024-10-18", "close": 0.037, "volume": 249632.0}, {"date": "2024-10-22", "close": 0.039, "volume": 2868450.0}, {"date": "2024-10-23", "close": 0.043, "volume": 2799024.0}, {"date": "2024-10-24", "close": 0.037, "volume": 2543054.0}, {"date": "2024-10-25", "close": 0.037, "volume": 2012547.0}, {"date": "2024-10-28", "close": 0.037, "volume": 1166368.0}, {"date": "2024-10-29", "close": 0.035, "volume": 4736708.0}, {"date": "2024-10-30", "close": 0.034, "volume": 4022214.0}, {"date": "2024-10-31", "close": 0.036, "volume": 426937.0}, {"date": "2024-11-01", "close": 0.035, "volume": 986613.0}, {"date": "2024-11-04", "close": 0.034, "volume": 1494067.0}, {"date": "2024-11-05", "close": 0.034, "volume": 20999.0}, {"date": "2024-11-06", "close": 0.034, "volume": 998692.0}, {"date": "2024-11-07", "close": 0.033, "volume": 2393492.0}, {"date": "2024-11-08", "close": 0.034, "volume": 566045.0}, {"date": "2024-11-11", "close": 0.035, "volume": 307408.0}, {"date": "2024-11-12", "close": 0.033, "volume": 704085.0}, {"date": "2024-11-13", "close": 0.034, "volume": 1473136.0}, {"date": "2024-11-14", "close": 0.028, "volume": 740968.0}, {"date": "2024-11-15", "close": 0.028, "volume": 465962.0}, {"date": "2024-11-18", "close": 0.031, "volume": 275843.0}, {"date": "2024-11-19", "close": 0.031, "volume": 500363.0}, {"date": "2024-11-20", "close": 0.034, "volume": 694027.0}, {"date": "2024-11-21", "close": 0.03, "volume": 1188321.0}, {"date": "2024-11-22", "close": 0.03, "volume": 853313.0}, {"date": "2024-11-25", "close": 0.03, "volume": 53896.0}, {"date": "2024-11-26", "close": 0.025, "volume": 5110889.0}, {"date": "2024-11-27", "close": 0.027, "volume": 765483.0}, {"date": "2024-11-28", "close": 0.029, "volume": 188557.0}, {"date": "2024-11-29", "close": 0.025, "volume": 442824.0}, {"date": "2024-12-02", "close": 0.025, "volume": 359008.0}, {"date": "2024-12-03", "close": 0.027, "volume": 414459.0}, {"date": "2024-12-04", "close": 0.027, "volume": 191512.0}, {"date": "2024-12-05", "close": 0.03, "volume": 166300.0}, {"date": "2024-12-06", "close": 0.026, "volume": 1647596.0}, {"date": "2024-12-09", "close": 0.026, "volume": 135813.0}, {"date": "2024-12-10", "close": 0.023, "volume": 635597.0}, {"date": "2024-12-11", "close": 0.025, "volume": 717850.0}, {"date": "2024-12-12", "close": 0.024, "volume": 701711.0}, {"date": "2024-12-13", "close": 0.026, "volume": 399937.0}, {"date": "2024-12-16", "close": 0.025, "volume": 112647.0}, {"date": "2024-12-17", "close": 0.025, "volume": 22356.0}, {"date": "2024-12-18", "close": 0.025, "volume": 11000.0}, {"date": "2024-12-19", "close": 0.026, "volume": 183996.0}, {"date": "2024-12-23", "close": 0.027, "volume": 125925.0}, {"date": "2024-12-24", "close": 0.026, "volume": 51592.0}, {"date": "2024-12-27", "close": 0.027, "volume": 58492.0}, {"date": "2024-12-30", "close": 0.027, "volume": 502071.0}, {"date": "2024-12-31", "close": 0.027, "volume": 100190.0}, {"date": "2025-01-02", "close": 0.027, "volume": 4.0}, {"date": "2025-01-03", "close": 0.026, "volume": 6799.0}, {"date": "2025-01-06", "close": 0.026, "volume": 596300.0}, {"date": "2025-01-07", "close": 0.025, "volume": 157356.0}, {"date": "2025-01-08", "close": 0.026, "volume": 311292.0}, {"date": "2025-01-09", "close": 0.026, "volume": 27789.0}, {"date": "2025-01-10", "close": 0.03, "volume": 166592.0}, {"date": "2025-01-13", "close": 0.027, "volume": 8662.0}, {"date": "2025-01-14", "close": 0.027, "volume": 139996.0}, {"date": "2025-01-15", "close": 0.026, "volume": 188778.0}, {"date": "2025-01-16", "close": 0.026, "volume": 448011.0}, {"date": "2025-01-17", "close": 0.027, "volume": 626562.0}, {"date": "2025-01-20", "close": 0.027, "volume": 1.0}, {"date": "2025-01-21", "close": 0.025, "volume": 349354.0}, {"date": "2025-01-22", "close": 0.026, "volume": 320676.0}, {"date": "2025-01-23", "close": 0.024, "volume": 458760.0}, {"date": "2025-01-24", "close": 0.024, "volume": 542797.0}, {"date": "2025-01-28", "close": 0.027, "volume": 298847.0}, {"date": "2025-01-30", "close": 0.024, "volume": 12500.0}, {"date": "2025-02-03", "close": 0.025, "volume": 90000.0}, {"date": "2025-02-04", "close": 0.025, "volume": 199147.0}, {"date": "2025-02-05", "close": 0.025, "volume": 126701.0}, {"date": "2025-02-06", "close": 0.027, "volume": 275907.0}, {"date": "2025-02-07", "close": 0.027, "volume": 128613.0}, {"date": "2025-02-10", "close": 0.027, "volume": 220995.0}, {"date": "2025-02-11", "close": 0.029, "volume": 365126.0}, {"date": "2025-02-12", "close": 0.03, "volume": 469964.0}, {"date": "2025-02-13", "close": 0.03, "volume": 319795.0}, {"date": "2025-02-14", "close": 0.027, "volume": 105623.0}, {"date": "2025-02-17", "close": 0.031, "volume": 1433115.0}, {"date": "2025-02-18", "close": 0.03, "volume": 1656685.0}, {"date": "2025-02-19", "close": 0.029, "volume": 72388.0}, {"date": "2025-02-20", "close": 0.03, "volume": 835134.0}, {"date": "2025-02-21", "close": 0.028, "volume": 663459.0}, {"date": "2025-02-24", "close": 0.027, "volume": 219999.0}, {"date": "2025-02-25", "close": 0.026, "volume": 507084.0}, {"date": "2025-02-26", "close": 0.029, "volume": 403904.0}, {"date": "2025-02-27", "close": 0.029, "volume": 334717.0}, {"date": "2025-02-28", "close": 0.03, "volume": 24569.0}, {"date": "2025-03-03", "close": 0.027, "volume": 830458.0}, {"date": "2025-03-04", "close": 0.0285, "volume": 42518.0}, {"date": "2025-03-05", "close": 0.027, "volume": 903.0}, {"date": "2025-03-07", "close": 0.026, "volume": 1109883.0}, {"date": "2025-03-10", "close": 0.026, "volume": 33875.0}, {"date": "2025-03-11", "close": 0.025, "volume": 170000.0}, {"date": "2025-03-13", "close": 0.025, "volume": 314096.0}, {"date": "2025-03-14", "close": 0.025, "volume": 12504.0}, {"date": "2025-03-17", "close": 0.0255, "volume": 151682.0}, {"date": "2025-03-18", "close": 0.025, "volume": 40421.0}, {"date": "2025-03-19", "close": 0.024, "volume": 381952.0}, {"date": "2025-03-20", "close": 0.023, "volume": 190004.0}, {"date": "2025-03-21", "close": 0.023, "volume": 712291.0}, {"date": "2025-03-24", "close": 0.023, "volume": 47345.0}, {"date": "2025-03-25", "close": 0.022, "volume": 8955.0}, {"date": "2025-03-26", "close": 0.023, "volume": 594926.0}, {"date": "2025-03-27", "close": 0.023, "volume": 430722.0}, {"date": "2025-03-28", "close": 0.023, "volume": 129547.0}, {"date": "2025-03-31", "close": 0.022, "volume": 108664.0}, {"date": "2025-04-02", "close": 0.021, "volume": 158356.0}, {"date": "2025-04-03", "close": 0.021, "volume": 616513.0}, {"date": "2025-04-04", "close": 0.021, "volume": 107674.0}, {"date": "2025-04-07", "close": 0.019, "volume": 93430.0}, {"date": "2025-04-08", "close": 0.019, "volume": 42077.0}, {"date": "2025-04-09", "close": 0.023, "volume": 225262.0}, {"date": "2025-04-10", "close": 0.021, "volume": 394910.0}, {"date": "2025-04-11", "close": 0.02, "volume": 89948.0}, {"date": "2025-04-14", "close": 0.02, "volume": 66542.0}, {"date": "2025-04-15", "close": 0.02, "volume": 67557.0}, {"date": "2025-04-16", "close": 0.019, "volume": 26923.0}, {"date": "2025-04-17", "close": 0.019, "volume": 29290.0}, {"date": "2025-04-22", "close": 0.021, "volume": 84000.0}, {"date": "2025-04-24", "close": 0.019, "volume": 112229.0}, {"date": "2025-04-28", "close": 0.016, "volume": 807371.0}, {"date": "2025-04-29", "close": 0.017, "volume": 276570.0}, {"date": "2025-04-30", "close": 0.017, "volume": 265083.0}, {"date": "2025-05-01", "close": 0.017, "volume": 526472.0}, {"date": "2025-05-02", "close": 0.014, "volume": 848348.0}, {"date": "2025-05-05", "close": 0.02, "volume": 365395.0}, {"date": "2025-05-07", "close": 0.018, "volume": 31325.0}, {"date": "2025-05-09", "close": 0.017, "volume": 1117242.0}, {"date": "2025-05-12", "close": 0.015, "volume": 29277.0}, {"date": "2025-05-13", "close": 0.015, "volume": 588522.0}, {"date": "2025-05-15", "close": 0.015, "volume": 1142745.0}, {"date": "2025-05-16", "close": 0.015, "volume": 775575.0}, {"date": "2025-05-19", "close": 0.017, "volume": 428878.0}, {"date": "2025-05-20", "close": 0.015, "volume": 225416.0}, {"date": "2025-05-21", "close": 0.013, "volume": 3226376.0}, {"date": "2025-05-22", "close": 0.012, "volume": 3525188.0}, {"date": "2025-05-23", "close": 0.012, "volume": 1319450.0}, {"date": "2025-05-26", "close": 0.014, "volume": 1061658.0}, {"date": "2025-05-27", "close": 0.014, "volume": 270000.0}, {"date": "2025-05-28", "close": 0.013, "volume": 1117756.0}, {"date": "2025-05-29", "close": 0.013, "volume": 1014860.0}, {"date": "2025-05-30", "close": 0.013, "volume": 60000.0}, {"date": "2025-06-02", "close": 0.01, "volume": 2888419.0}, {"date": "2025-06-03", "close": 0.01, "volume": 375521.0}, {"date": "2025-06-04", "close": 0.01, "volume": 362170.0}, {"date": "2025-06-05", "close": 0.01, "volume": 128876.0}, {"date": "2025-06-06", "close": 0.01, "volume": 128.0}, {"date": "2025-06-10", "close": 0.008, "volume": 1597364.0}, {"date": "2025-06-11", "close": 0.009, "volume": 676466.0}, {"date": "2025-06-12", "close": 0.009, "volume": 56000.0}, {"date": "2025-06-13", "close": 0.008, "volume": 1929158.0}, {"date": "2025-06-16", "close": 0.01, "volume": 2523554.0}, {"date": "2025-06-19", "close": 0.009, "volume": 715500.0}, {"date": "2025-06-20", "close": 0.009, "volume": 360000.0}, {"date": "2025-06-23", "close": 0.009, "volume": 2039231.0}, {"date": "2025-06-24", "close": 0.009, "volume": 5449532.0}, {"date": "2025-06-25", "close": 0.008, "volume": 4836602.0}, {"date": "2025-06-26", "close": 0.009, "volume": 449911.0}, {"date": "2025-06-27", "close": 0.008, "volume": 2068490.0}, {"date": "2025-06-30", "close": 0.011, "volume": 3900782.0}, {"date": "2025-07-02", "close": 0.011, "volume": 954464.0}, {"date": "2025-07-03", "close": 0.011, "volume": 7850.0}, {"date": "2025-07-04", "close": 0.01, "volume": 474876.0}, {"date": "2025-07-07", "close": 0.011, "volume": 1384195.0}, {"date": "2025-07-08", "close": 0.011, "volume": 567115.0}, {"date": "2025-07-09", "close": 0.01, "volume": 432885.0}, {"date": "2025-07-10", "close": 0.01, "volume": 300000.0}, {"date": "2025-07-14", "close": 0.011, "volume": 100100.0}, {"date": "2025-07-15", "close": 0.012, "volume": 45839.0}, {"date": "2025-07-17", "close": 0.012, "volume": 437511.0}, {"date": "2025-07-22", "close": 0.011, "volume": 18971.0}, {"date": "2025-07-23", "close": 0.02, "volume": 7677247.0}, {"date": "2025-07-24", "close": 0.022, "volume": 5753784.0}, {"date": "2025-07-25", "close": 0.016, "volume": 5968099.0}, {"date": "2025-07-28", "close": 0.013, "volume": 4212856.0}, {"date": "2025-07-29", "close": 0.012, "volume": 936749.0}, {"date": "2025-07-30", "close": 0.012, "volume": 16667.0}, {"date": "2025-07-31", "close": 0.012, "volume": 455300.0}, {"date": "2025-08-01", "close": 0.012, "volume": 566041.0}, {"date": "2025-08-04", "close": 0.012, "volume": 168600.0}, {"date": "2025-08-05", "close": 0.012, "volume": 50230.0}, {"date": "2025-08-06", "close": 0.012, "volume": 57600.0}, {"date": "2025-08-07", "close": 0.012, "volume": 523781.0}, {"date": "2025-08-08", "close": 0.012, "volume": 307074.0}, {"date": "2025-08-11", "close": 0.012, "volume": 590009.0}, {"date": "2025-08-13", "close": 0.012, "volume": 1000000.0}, {"date": "2025-08-14", "close": 0.012, "volume": 154143.0}, {"date": "2025-08-15", "close": 0.014, "volume": 5070179.0}, {"date": "2025-08-18", "close": 0.017, "volume": 11798058.0}, {"date": "2025-08-19", "close": 0.016, "volume": 1162478.0}, {"date": "2025-08-20", "close": 0.017, "volume": 500326.0}, {"date": "2025-08-21", "close": 0.018, "volume": 265000.0}, {"date": "2025-08-22", "close": 0.015, "volume": 817156.0}, {"date": "2025-08-25", "close": 0.0155, "volume": 980290.0}, {"date": "2025-08-26", "close": 0.014, "volume": 914084.0}, {"date": "2025-08-27", "close": 0.0145, "volume": 20000.0}, {"date": "2025-08-28", "close": 0.016, "volume": 3669377.0}, {"date": "2025-08-29", "close": 0.018, "volume": 1797273.0}, {"date": "2025-09-01", "close": 0.02, "volume": 2042778.0}, {"date": "2025-09-02", "close": 0.019, "volume": 172705.0}, {"date": "2025-09-03", "close": 0.019, "volume": 2011167.0}, {"date": "2025-09-04", "close": 0.019, "volume": 343609.0}, {"date": "2025-09-05", "close": 0.018, "volume": 100092.0}, {"date": "2025-09-08", "close": 0.0195, "volume": 820103.0}, {"date": "2025-09-09", "close": 0.02, "volume": 337344.0}, {"date": "2025-09-10", "close": 0.018, "volume": 676008.0}, {"date": "2025-09-11", "close": 0.017, "volume": 1511374.0}, {"date": "2025-09-12", "close": 0.018, "volume": 28002.0}, {"date": "2025-09-15", "close": 0.017, "volume": 1317193.0}, {"date": "2025-09-16", "close": 0.017, "volume": 677281.0}, {"date": "2025-09-17", "close": 0.016, "volume": 210074.0}, {"date": "2025-09-18", "close": 0.02, "volume": 4389426.0}, {"date": "2025-09-19", "close": 0.02, "volume": 147000.0}, {"date": "2025-09-22", "close": 0.018, "volume": 1161967.0}, {"date": "2025-09-23", "close": 0.02, "volume": 63663.0}, {"date": "2025-09-24", "close": 0.02, "volume": 744269.0}, {"date": "2025-09-25", "close": 0.02, "volume": 1337888.0}, {"date": "2025-09-26", "close": 0.021, "volume": 205719.0}, {"date": "2025-09-29", "close": 0.02, "volume": 1112440.0}, {"date": "2025-09-30", "close": 0.019, "volume": 1621491.0}, {"date": "2025-10-01", "close": 0.019, "volume": 100487.0}, {"date": "2025-10-03", "close": 0.021, "volume": 155582.0}, {"date": "2025-10-06", "close": 0.019, "volume": 278891.0}, {"date": "2025-10-07", "close": 0.02, "volume": 307698.0}, {"date": "2025-10-08", "close": 0.02, "volume": 670179.0}, {"date": "2025-10-09", "close": 0.019, "volume": 489683.0}, {"date": "2025-10-10", "close": 0.0195, "volume": 25088.0}, {"date": "2025-10-13", "close": 0.022, "volume": 1963525.0}, {"date": "2025-10-14", "close": 0.022, "volume": 1289810.0}, {"date": "2025-10-15", "close": 0.022, "volume": 179166.0}, {"date": "2025-10-16", "close": 0.023, "volume": 1944046.0}, {"date": "2025-10-17", "close": 0.022, "volume": 605079.0}, {"date": "2025-10-20", "close": 0.02, "volume": 1793344.0}, {"date": "2025-10-21", "close": 0.022, "volume": 511767.0}, {"date": "2025-10-23", "close": 0.02, "volume": 5080369.0}, {"date": "2025-10-24", "close": 0.017, "volume": 1200591.0}, {"date": "2025-10-27", "close": 0.019, "volume": 450895.0}, {"date": "2025-10-28", "close": 0.018, "volume": 1300000.0}, {"date": "2025-10-29", "close": 0.018, "volume": 300000.0}, {"date": "2025-10-30", "close": 0.017, "volume": 1168000.0}, {"date": "2025-10-31", "close": 0.018, "volume": 1059326.0}, {"date": "2025-11-03", "close": 0.017, "volume": 55555.0}, {"date": "2025-11-04", "close": 0.016, "volume": 626524.0}, {"date": "2025-11-05", "close": 0.015, "volume": 680058.0}, {"date": "2025-11-06", "close": 0.014, "volume": 4086955.0}, {"date": "2025-11-07", "close": 0.016, "volume": 1891118.0}, {"date": "2025-11-10", "close": 0.016, "volume": 62500.0}, {"date": "2025-11-11", "close": 0.017, "volume": 194661.0}, {"date": "2025-11-12", "close": 0.017, "volume": 194975.0}, {"date": "2025-11-14", "close": 0.017, "volume": 1126007.0}, {"date": "2025-11-17", "close": 0.018, "volume": 675000.0}, {"date": "2025-11-18", "close": 0.018, "volume": 949034.0}, {"date": "2025-11-19", "close": 0.017, "volume": 100000.0}, {"date": "2025-11-20", "close": 0.017, "volume": 244246.0}, {"date": "2025-11-21", "close": 0.018, "volume": 488835.0}, {"date": "2025-11-24", "close": 0.015, "volume": 1170469.0}, {"date": "2025-11-26", "close": 0.018, "volume": 103358.0}, {"date": "2025-11-27", "close": 0.018, "volume": 66329.0}, {"date": "2025-12-02", "close": 0.017, "volume": 78196.0}, {"date": "2025-12-04", "close": 0.018, "volume": 20115.0}, {"date": "2025-12-05", "close": 0.015, "volume": 639216.0}, {"date": "2025-12-08", "close": 0.015, "volume": 160381.0}, {"date": "2025-12-09", "close": 0.015, "volume": 290000.0}, {"date": "2025-12-10", "close": 0.017, "volume": 29500.0}, {"date": "2025-12-11", "close": 0.015, "volume": 871963.0}, {"date": "2025-12-12", "close": 0.015, "volume": 831590.0}, {"date": "2025-12-15", "close": 0.016, "volume": 111902.0}, {"date": "2025-12-16", "close": 0.016, "volume": 450460.0}, {"date": "2025-12-17", "close": 0.018, "volume": 102362.0}, {"date": "2025-12-18", "close": 0.016, "volume": 538930.0}, {"date": "2025-12-19", "close": 0.018, "volume": 345704.0}, {"date": "2025-12-22", "close": 0.017, "volume": 50000.0}, {"date": "2025-12-23", "close": 0.017, "volume": 60000.0}, {"date": "2025-12-29", "close": 0.015, "volume": 259492.0}, {"date": "2025-12-30", "close": 0.017, "volume": 193874.0}, {"date": "2025-12-31", "close": 0.017, "volume": 203399.0}, {"date": "2026-01-05", "close": 0.019, "volume": 1679044.0}, {"date": "2026-01-06", "close": 0.0185, "volume": 79893.0}, {"date": "2026-01-07", "close": 0.017, "volume": 179983.0}, {"date": "2026-01-08", "close": 0.018, "volume": 277777.0}, {"date": "2026-01-09", "close": 0.018, "volume": 909587.0}, {"date": "2026-01-12", "close": 0.018, "volume": 1058.0}, {"date": "2026-01-13", "close": 0.017, "volume": 153153.0}, {"date": "2026-01-14", "close": 0.017, "volume": 200.0}, {"date": "2026-01-16", "close": 0.017, "volume": 228000.0}, {"date": "2026-01-19", "close": 0.017, "volume": 470705.0}, {"date": "2026-01-20", "close": 0.018, "volume": 808942.0}, {"date": "2026-01-21", "close": 0.02, "volume": 1694308.0}, {"date": "2026-01-22", "close": 0.02, "volume": 862528.0}, {"date": "2026-01-23", "close": 0.018, "volume": 183456.0}, {"date": "2026-01-27", "close": 0.017, "volume": 1539312.0}, {"date": "2026-01-28", "close": 0.018, "volume": 357517.0}, {"date": "2026-01-29", "close": 0.02, "volume": 1324314.0}, {"date": "2026-01-30", "close": 0.018, "volume": 355778.0}, {"date": "2026-02-02", "close": 0.018, "volume": 11183150.0}, {"date": "2026-02-03", "close": 0.024, "volume": 4529914.0}, {"date": "2026-02-05", "close": 0.022, "volume": 2672187.0}, {"date": "2026-02-06", "close": 0.021, "volume": 322855.0}, {"date": "2026-02-09", "close": 0.023, "volume": 248824.0}, {"date": "2026-02-10", "close": 0.023, "volume": 30347.0}, {"date": "2026-02-11", "close": 0.024, "volume": 1377550.0}, {"date": "2026-02-12", "close": 0.022, "volume": 4241701.0}, {"date": "2026-02-13", "close": 0.02, "volume": 4263946.0}, {"date": "2026-02-16", "close": 0.02, "volume": 845102.0}, {"date": "2026-02-17", "close": 0.02, "volume": 1580000.0}, {"date": "2026-02-18", "close": 0.019, "volume": 1220811.0}, {"date": "2026-02-19", "close": 0.019, "volume": 275265.0}, {"date": "2026-02-20", "close": 0.022, "volume": 691157.0}, {"date": "2026-02-23", "close": 0.021, "volume": 343626.0}, {"date": "2026-02-24", "close": 0.022, "volume": 3096238.0}, {"date": "2026-02-25", "close": 0.022, "volume": 225177.0}, {"date": "2026-02-26", "close": 0.022, "volume": 1714737.0}, {"date": "2026-02-27", "close": 0.02, "volume": 1683903.0}, {"date": "2026-03-02", "close": 0.02, "volume": 2310562.0}, {"date": "2026-03-03", "close": 0.019, "volume": 1657974.0}, {"date": "2026-03-04", "close": 0.02, "volume": 1440000.0}, {"date": "2026-03-05", "close": 0.02, "volume": 874353.0}, {"date": "2026-03-06", "close": 0.019, "volume": 24031.0}, {"date": "2026-03-09", "close": 0.019, "volume": 828046.0}, {"date": "2026-03-10", "close": 0.019, "volume": 5258125.0}, {"date": "2026-03-11", "close": 0.019, "volume": 68388.0}, {"date": "2026-03-12", "close": 0.019, "volume": 240461.0}, {"date": "2026-03-13", "close": 0.017, "volume": 1073505.0}, {"date": "2026-03-16", "close": 0.018, "volume": 912179.0}, {"date": "2026-03-17", "close": 0.018, "volume": 28002.0}, {"date": "2026-03-18", "close": 0.018, "volume": 28000.0}, {"date": "2026-03-19", "close": 0.017, "volume": 1448044.0}, {"date": "2026-03-23", "close": 0.015, "volume": 1275642.0}, {"date": "2026-03-24", "close": 0.017, "volume": 142945.0}, {"date": "2026-03-25", "close": 0.0175, "volume": 286530.0}, {"date": "2026-03-26", "close": 0.017, "volume": 830636.0}, {"date": "2026-03-27", "close": 0.018, "volume": 1440882.0}, {"date": "2026-03-30", "close": 0.018, "volume": 616740.0}, {"date": "2026-03-31", "close": 0.0185, "volume": 926351.0}, {"date": "2026-04-01", "close": 0.017, "volume": 1957495.0}, {"date": "2026-04-02", "close": 0.018, "volume": 2650702.0}, {"date": "2026-04-07", "close": 0.0195, "volume": 357996.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1164892.0}, {"date": "2026-04-09", "close": 0.017, "volume": 2097121.0}, {"date": "2026-04-10", "close": 0.017, "volume": 442012.0}, {"date": "2026-04-13", "close": 0.018, "volume": 102550.0}, {"date": "2026-04-14", "close": 0.017, "volume": 835155.0}, {"date": "2026-04-15", "close": 0.0185, "volume": 290450.0}, {"date": "2026-04-16", "close": 0.02, "volume": 3359982.0}, {"date": "2026-04-17", "close": 0.019, "volume": 34650.0}, {"date": "2026-04-20", "close": 0.0195, "volume": 1836710.0}, {"date": "2026-04-21", "close": 0.019, "volume": 275000.0}, {"date": "2026-04-22", "close": 0.019, "volume": 109663.0}, {"date": "2026-04-23", "close": 0.019, "volume": 828314.0}, {"date": "2026-04-24", "close": 0.019, "volume": 199850.0}, {"date": "2026-04-27", "close": 0.021, "volume": 1400423.0}, {"date": "2026-04-28", "close": 0.02, "volume": 50000.0}, {"date": "2026-04-29", "close": 0.019, "volume": 189848.0}, {"date": "2026-04-30", "close": 0.018, "volume": 132602.0}, {"date": "2026-05-01", "close": 0.019, "volume": 20000.0}, {"date": "2026-05-04", "close": 0.019, "volume": 1400.0}, {"date": "2026-05-05", "close": 0.013, "volume": 12548244.0}, {"date": "2026-05-06", "close": 0.014, "volume": 1970294.0}, {"date": "2026-05-07", "close": 0.014, "volume": 1277401.0}, {"date": "2026-05-08", "close": 0.013, "volume": 623024.0}, {"date": "2026-05-11", "close": 0.014, "volume": 403137.0}, {"date": "2026-05-12", "close": 0.013, "volume": 2009194.0}, {"date": "2026-05-13", "close": 0.014, "volume": 537784.0}, {"date": "2026-05-14", "close": 0.014, "volume": 36428.0}, {"date": "2026-05-15", "close": 0.014, "volume": 81431.0}, {"date": "2026-05-19", "close": 0.014, "volume": 319732.0}, {"date": "2026-05-20", "close": 0.014, "volume": 15975.0}, {"date": "2026-05-21", "close": 0.014, "volume": 6025.0}, {"date": "2026-05-22", "close": 0.014, "volume": 367.0}, {"date": "2026-05-25", "close": 0.015, "volume": 55493.0}, {"date": "2026-05-26", "close": 0.015, "volume": 584694.0}, {"date": "2026-05-27", "close": 0.016, "volume": 493747.0}, {"date": "2026-05-28", "close": 0.015, "volume": 1087500.0}, {"date": "2026-05-29", "close": 0.015, "volume": 51182.0}, {"date": "2026-06-01", "close": 0.012, "volume": 1124449.0}, {"date": "2026-06-02", "close": 0.014, "volume": 58043.0}, {"date": "2026-06-03", "close": 0.014, "volume": 321542.0}, {"date": "2026-06-04", "close": 0.015, "volume": 874388.0}, {"date": "2026-06-05", "close": 0.013, "volume": 884734.0}, {"date": "2026-06-09", "close": 0.012, "volume": 883333.0}, {"date": "2026-06-10", "close": 0.012, "volume": 5834.0}, {"date": "2026-06-11", "close": 0.012, "volume": 347795.0}, {"date": "2026-06-12", "close": 0.013, "volume": 201649.0}, {"date": "2026-06-15", "close": 0.012, "volume": 1095616.0}, {"date": "2026-06-16", "close": 0.011, "volume": 403450.0}, {"date": "2026-06-17", "close": 0.012, "volume": 307265.0}, {"date": "2026-06-18", "close": 0.012, "volume": 1584585.0}, {"date": "2026-06-19", "close": 0.011, "volume": 617231.0}, {"date": "2026-06-22", "close": 0.01, "volume": 1156545.0}, {"date": "2026-06-23", "close": 0.01, "volume": 40000.0}, {"date": "2026-06-24", "close": 0.01, "volume": 429400.0}, {"date": "2026-06-25", "close": 0.01, "volume": 2936892.0}, {"date": "2026-06-26", "close": 0.01, "volume": 1540747.0}, {"date": "2026-06-29", "close": 0.011, "volume": 65154.0}, {"date": "2026-06-30", "close": 0.01, "volume": 1646476.0}, {"date": "2026-07-02", "close": 0.011, "volume": 833087.0}, {"date": "2026-07-03", "close": 0.011, "volume": 782007.0}, {"date": "2026-07-06", "close": 0.009, "volume": 1411134.0}, {"date": "2026-07-07", "close": 0.01, "volume": 325464.0}, {"date": "2026-07-08", "close": 0.01, "volume": 55000.0}, {"date": "2026-07-09", "close": 0.009, "volume": 2517110.0}, {"date": "2026-07-10", "close": 0.009, "volume": 1551040.0}, {"date": "2026-07-13", "close": 0.009, "volume": 691712.0}, {"date": "2026-07-14", "close": 0.01, "volume": 273347.0}, {"date": "2026-07-16", "close": 0.011, "volume": 1330733.0}, {"date": "2026-07-22", "close": 0.01, "volume": 740000.0}, {"date": "2026-07-23", "close": 0.01, "volume": 58274.0}, {"date": "2026-07-24", "close": 0.01, "volume": 50000.0}, {"date": "2026-07-27", "close": 0.01, "volume": 553513.0}, {"date": "2026-07-28", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-29", "close": 0.008, "volume": 1764402.0}, {"date": "2026-07-30", "close": 0.008, "volume": 8130380.0}, {"date": "2026-07-31", "close": 0.008, "volume": 1402787.0}, {"date": "2026-08-04", "close": 0.008, "volume": 345000.0}, {"date": "2026-08-05", "close": 0.009, "volume": 67806.0}, {"date": "2026-08-06", "close": 0.009, "volume": 3613.0}, {"date": "2026-08-07", "close": 0.009, "volume": 159100.0}, {"date": "2026-08-10", "close": 0.009, "volume": 124085.0}, {"date": "2026-08-11", "close": 0.01, "volume": 2287518.0}, {"date": "2026-08-12", "close": 0.01, "volume": 1970331.0}, {"date": "2026-08-13", "close": 0.009, "volume": 337097.0}, {"date": "2026-08-14", "close": 0.009, "volume": 12363.0}, {"date": "2026-08-17", "close": 0.009, "volume": 309510.0}, {"date": "2026-08-18", "close": 0.01, "volume": 651237.0}, {"date": "2026-08-19", "close": 0.009, "volume": 326770.0}, {"date": "2026-08-20", "close": 0.01, "volume": 1348659.0}, {"date": "2026-08-21", "close": 0.01, "volume": 99677.0}, {"date": "2026-08-24", "close": 0.011, "volume": 99983.0}, {"date": "2026-08-25", "close": 0.012, "volume": 876878.0}, {"date": "2026-08-26", "close": 0.012, "volume": 68400.0}, {"date": "2026-08-27", "close": 0.012, "volume": 863.0}, {"date": "2026-08-28", "close": 0.012, "volume": 705826.0}, {"date": "2026-08-31", "close": 0.012, "volume": 548.0}, {"date": "2026-09-01", "close": 0.012, "volume": 153991.0}, {"date": "2026-09-02", "close": 0.0115, "volume": 20003.0}, {"date": "2026-09-03", "close": 0.011, "volume": 403217.0}, {"date": "2026-09-04", "close": 0.011, "volume": 1297925.0}, {"date": "2026-09-07", "close": 0.01, "volume": 138234.0}, {"date": "2026-09-08", "close": 0.011, "volume": 685464.0}, {"date": "2026-09-09", "close": 0.011, "volume": 125822.0}, {"date": "2026-09-10", "close": 0.011, "volume": 554465.0}, {"date": "2026-09-14", "close": 0.0085, "volume": 850085.0}, {"date": "2026-09-15", "close": 0.01, "volume": 2164892.0}, {"date": "2026-09-16", "close": 0.01, "volume": 27669.0}, {"date": "2026-09-18", "close": 0.01, "volume": 10000.0}], "refreshing": true}