{"ticker": "GW1", "overview": {"name": "Greenwing Resources Ltd", "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": "GW1", "has_prices": true, "as_of": "2026-10-30", "last": 0.12, "prev_close": 0.11, "change": 0.009999999999999995, "change_pct": 0.09090909090909087, "session_volume": 1116617.0, "vwap_5": 0.10735234241431593, "vwap_20": 0.08581771617715453, "vwap_60": 0.09104103104563889, "vwap_250": 0.07083537188382032, "high_52w": 0.12, "low_52w": 0.028, "avg_volume_20": 1408254.15, "sessions": 400, "market_cap": {"value": 51452445.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119394", "src": "ASX", "ticker": "GW1", "cik": "", "company": "Greenwing Resources Ltd", "company_raw": "Greenwing Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GW1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119394", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "PETER STANLEY WRIGHT", "notice_type": "3Y", "direct_shares": 17148224.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Macquarie River Holdings Pty Ltd (Mr Wright is a director and shareholder) Ms Sarah Schui", "pct": null, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115375-6A1336001", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "replacement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marvin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marvin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-30", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marvin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-18", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-18", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-18", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Marvin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Marvin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-16", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/gw1", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/gw1", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/gw1", "needs_ocr": 0}], "directors": [{"name": "PETER STANLEY WRIGHT", "first_seen": "2026-07-29", "last_seen": "2026-07-29", "status": "current", "notices": 1}, {"name": "amended", "first_seen": "2012-01-16", "last_seen": "2012-01-16", "status": "past", "notices": 1}, {"name": "R Anthon", "first_seen": "2019-05-22", "last_seen": "2019-10-17", "status": "past", "notices": 2}, {"name": "P Wright", "first_seen": "2019-05-22", "last_seen": "2019-10-17", "status": "past", "notices": 2}, {"name": "J Marvin", "first_seen": "2019-05-22", "last_seen": "2019-10-17", "status": "past", "notices": 2}, {"name": "Wright", "first_seen": "2020-08-18", "last_seen": "2021-07-30", "status": "past", "notices": 2}, {"name": "Marvin", "first_seen": "2020-08-18", "last_seen": "2021-07-30", "status": "past", "notices": 3}, {"name": "Brown", "first_seen": "2021-07-30", "last_seen": "2021-07-30", "status": "past", "notices": 1}, {"name": "Anthon", "first_seen": "2020-08-18", "last_seen": "2021-07-30", "status": "past", "notices": 3}, {"name": "replacement", "first_seen": "2023-02-27", "last_seen": "2023-02-27", "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": "2026-11-01", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156880-6A1353186"}, {"date": "2026-10-28", "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/2924-03154462-6A1352023"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Proposed issue of securities - GW1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148784-6A1349400"}, {"date": "2026-10-15", "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/2924-03148772-6A1349393"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140085-6A1345776"}], "performance": {"ticker": "GW1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-20", "close": 5.893231, "volume": 21720.0}, {"date": "2005-10-21", "close": 5.59856945, "volume": 11301.0}, {"date": "2005-10-24", "close": 5.59856945, "volume": 3020.0}, {"date": "2005-10-25", "close": 5.3039079, "volume": 679.0}, {"date": "2005-10-26", "close": 4.7145848, "volume": 2715.0}, {"date": "2005-10-27", "close": 5.156577125, "volume": 2715.0}, {"date": "2005-10-28", "close": 5.3039079, "volume": 679.0}, {"date": "2005-10-31", "close": 5.156577125, "volume": 706.0}, {"date": "2005-11-02", "close": 5.156577125, "volume": 848.0}, {"date": "2005-11-03", "close": 5.3039079, "volume": 848.0}, {"date": "2005-11-04", "close": 5.3039079, "volume": 848.0}, {"date": "2005-11-07", "close": 5.3039079, "volume": 3343.0}, {"date": "2005-11-08", "close": 5.156577125, "volume": 1262.0}, {"date": "2005-11-09", "close": 5.00924635, "volume": 7222.0}, {"date": "2005-11-10", "close": 4.7145848, "volume": 339.0}, {"date": "2005-11-11", "close": 4.7145848, "volume": 1018.0}, {"date": "2005-11-14", "close": 4.7145848, "volume": 1018.0}, {"date": "2005-11-15", "close": 4.861915575, "volume": 1188.0}, {"date": "2005-11-16", "close": 5.00924635, "volume": 2206.0}, {"date": "2005-11-18", "close": 5.893231, "volume": 1018.0}, {"date": "2005-11-22", "close": 5.3039079, "volume": 1188.0}, {"date": "2005-11-23", "close": 4.861915575, "volume": 1493.0}, {"date": "2005-11-24", "close": 5.00924635, "volume": 3394.0}, {"date": "2005-11-28", "close": 5.3039079, "volume": 12805.0}, {"date": "2005-11-29", "close": 5.3039079, "volume": 247.0}, {"date": "2005-11-30", "close": 4.861915575, "volume": 1867.0}, {"date": "2005-12-01", "close": 4.567254025, "volume": 1035.0}, {"date": "2005-12-07", "close": 4.567254025, "volume": 238.0}, {"date": "2005-12-09", "close": 4.41992325, "volume": 1782.0}, {"date": "2005-12-12", "close": 4.41992325, "volume": 4056.0}, {"date": "2005-12-15", "close": 4.567254025, "volume": 5716.0}, {"date": "2005-12-19", "close": 4.41992325, "volume": 1623.0}, {"date": "2005-12-20", "close": 5.00924635, "volume": 11030.0}, {"date": "2005-12-21", "close": 4.861915575, "volume": 2718.0}, {"date": "2005-12-22", "close": 5.3039079, "volume": 14423.0}, {"date": "2005-12-23", "close": 5.156577125, "volume": 2206.0}, {"date": "2005-12-28", "close": 5.3039079, "volume": 8162.0}, {"date": "2005-12-29", "close": 5.3039079, "volume": 1697.0}, {"date": "2005-12-30", "close": 5.59856945, "volume": 509.0}, {"date": "2006-01-03", "close": 5.59856945, "volume": 3733.0}, {"date": "2006-01-04", "close": 5.3039079, "volume": 4582.0}, {"date": "2006-01-05", "close": 5.59856945, "volume": 18788.0}, {"date": "2006-01-06", "close": 6.18789255, "volume": 3394.0}, {"date": "2006-01-09", "close": 6.18789255, "volume": 8484.0}, {"date": "2006-01-10", "close": 5.893231, "volume": 7127.0}, {"date": "2006-01-11", "close": 6.040561775, "volume": 1412.0}, {"date": "2006-01-12", "close": 5.893231, "volume": 3394.0}, {"date": "2006-01-13", "close": 5.893231, "volume": 1697.0}, {"date": "2006-01-17", "close": 5.893231, "volume": 1697.0}, {"date": "2006-01-18", "close": 5.893231, "volume": 764.0}, {"date": "2006-01-19", "close": 6.040561775, "volume": 1129.0}, {"date": "2006-01-20", "close": 6.4825541, "volume": 6872.0}, {"date": "2006-01-23", "close": 6.18789255, "volume": 6961.0}, {"date": "2006-01-24", "close": 6.18789255, "volume": 5002.0}, {"date": "2006-01-25", "close": 6.18789255, "volume": 13608.0}, {"date": "2006-01-27", "close": 6.77721565, "volume": 4396.0}, {"date": "2006-01-30", "close": 6.4825541, "volume": 3397.0}, {"date": "2006-01-31", "close": 6.4825541, "volume": 3903.0}, {"date": "2006-02-01", "close": 6.4825541, "volume": 1428.0}, {"date": "2006-02-02", "close": 6.924546425, "volume": 2508.0}, {"date": "2006-02-03", "close": 6.629884875, "volume": 6448.0}, {"date": "2006-02-06", "close": 6.4825541, "volume": 291.0}, {"date": "2006-02-08", "close": 6.4825541, "volume": 3340.0}, {"date": "2006-02-09", "close": 6.335223325, "volume": 1157.0}, {"date": "2006-02-13", "close": 5.59856945, "volume": 679.0}, {"date": "2006-02-14", "close": 5.59856945, "volume": 679.0}, {"date": "2006-02-15", "close": 5.59856945, "volume": 3903.0}, {"date": "2006-02-16", "close": 5.451238675, "volume": 13871.0}, {"date": "2006-02-20", "close": 5.3039079, "volume": 1357.0}, {"date": "2006-02-21", "close": 5.156577125, "volume": 950.0}, {"date": "2006-02-22", "close": 5.3039079, "volume": 3394.0}, {"date": "2006-02-23", "close": 5.156577125, "volume": 2036.0}, {"date": "2006-02-24", "close": 5.156577125, "volume": 2036.0}, {"date": "2006-02-27", "close": 5.3039079, "volume": 933.0}, {"date": "2006-02-28", "close": 4.861915575, "volume": 1234.0}, {"date": "2006-03-01", "close": 5.3039079, "volume": 1867.0}, {"date": "2006-03-02", "close": 5.00924635, "volume": 1476.0}, {"date": "2006-03-03", "close": 4.861915575, "volume": 3054.0}, {"date": "2006-03-06", "close": 4.567254025, "volume": 2376.0}, {"date": "2006-03-07", "close": 4.567254025, "volume": 2036.0}, {"date": "2006-03-08", "close": 4.567254025, "volume": 6512.0}, {"date": "2006-03-09", "close": 4.567254025, "volume": 7606.0}, {"date": "2006-03-10", "close": 4.41992325, "volume": 2609.0}, {"date": "2006-03-13", "close": 4.41992325, "volume": 8993.0}, {"date": "2006-03-14", "close": 5.00924635, "volume": 3903.0}, {"date": "2006-03-15", "close": 4.567254025, "volume": 5260.0}, {"date": "2006-03-16", "close": 4.41992325, "volume": 2206.0}, {"date": "2006-03-17", "close": 4.567254025, "volume": 6109.0}, {"date": "2006-03-20", "close": 5.00924635, "volume": 3529.0}, {"date": "2006-03-21", "close": 4.41992325, "volume": 4242.0}, {"date": "2006-03-22", "close": 4.41992325, "volume": 6787.0}, {"date": "2006-03-23", "close": 4.41992325, "volume": 1697.0}, {"date": "2006-03-24", "close": 4.567254025, "volume": 5294.0}, {"date": "2006-03-27", "close": 4.41992325, "volume": 8237.0}, {"date": "2006-03-28", "close": 4.41992325, "volume": 1697.0}, {"date": "2006-03-29", "close": 4.41992325, "volume": 679.0}, {"date": "2006-03-30", "close": 4.1252617, "volume": 6906.0}, {"date": "2006-03-31", "close": 4.567254025, "volume": 5385.0}, {"date": "2006-04-03", "close": 5.745900225, "volume": 22076.0}, {"date": "2006-04-04", "close": 5.00924635, "volume": 2868.0}, {"date": "2006-04-05", "close": 5.00924635, "volume": 679.0}, {"date": "2006-04-06", "close": 5.451238675, "volume": 12690.0}, {"date": "2006-04-07", "close": 5.59856945, "volume": 11428.0}, {"date": "2006-04-10", "close": 5.745900225, "volume": 2900.0}, {"date": "2006-04-11", "close": 5.893231, "volume": 13704.0}, {"date": "2006-04-12", "close": 6.629884875, "volume": 6074.0}, {"date": "2006-04-13", "close": 7.36653875, "volume": 13121.0}, {"date": "2006-04-18", "close": 6.77721565, "volume": 8399.0}, {"date": "2006-04-19", "close": 7.36653875, "volume": 6475.0}, {"date": "2006-04-20", "close": 7.219207975, "volume": 4351.0}, {"date": "2006-04-21", "close": 6.4825541, "volume": 4397.0}, {"date": "2006-04-24", "close": 6.77721565, "volume": 11091.0}, {"date": "2006-04-26", "close": 7.219207975, "volume": 14162.0}, {"date": "2006-04-27", "close": 6.924546425, "volume": 3573.0}, {"date": "2006-04-28", "close": 6.4825541, "volume": 5828.0}, {"date": "2006-05-01", "close": 7.36653875, "volume": 8919.0}, {"date": "2006-05-02", "close": 7.513869525, "volume": 594.0}, {"date": "2006-05-03", "close": 7.36653875, "volume": 2812.0}, {"date": "2006-05-04", "close": 7.36653875, "volume": 1634.0}, {"date": "2006-05-05", "close": 6.924546425, "volume": 3703.0}, {"date": "2006-05-08", "close": 6.4825541, "volume": 7017.0}, {"date": "2006-05-09", "close": 6.4825541, "volume": 787.0}, {"date": "2006-05-10", "close": 7.36653875, "volume": 2376.0}, {"date": "2006-05-11", "close": 7.0718772, "volume": 5837.0}, {"date": "2006-05-12", "close": 6.629884875, "volume": 1017.0}, {"date": "2006-05-15", "close": 6.4825541, "volume": 2053.0}, {"date": "2006-05-16", "close": 6.629884875, "volume": 407.0}, {"date": "2006-05-17", "close": 6.629884875, "volume": 441.0}, {"date": "2006-05-18", "close": 6.4825541, "volume": 22.0}, {"date": "2006-05-19", "close": 6.040561775, "volume": 1357.0}, {"date": "2006-05-22", "close": 5.59856945, "volume": 3156.0}, {"date": "2006-05-23", "close": 5.893231, "volume": 3100.0}, {"date": "2006-05-24", "close": 6.18789255, "volume": 2839.0}, {"date": "2006-05-25", "close": 5.00924635, "volume": 6392.0}, {"date": "2006-05-26", "close": 5.59856945, "volume": 1334.0}, {"date": "2006-05-29", "close": 5.893231, "volume": 3224.0}, {"date": "2006-05-30", "close": 6.18789255, "volume": 10327.0}, {"date": "2006-05-31", "close": 5.893231, "volume": 3529.0}, {"date": "2006-06-01", "close": 5.893231, "volume": 1357.0}, {"date": "2006-06-02", "close": 5.451238675, "volume": 1527.0}, {"date": "2006-06-05", "close": 5.893231, "volume": 1697.0}, {"date": "2006-06-07", "close": 6.4825541, "volume": 5260.0}, {"date": "2006-06-08", "close": 5.893231, "volume": 5333.0}, {"date": "2006-06-09", "close": 5.451238675, "volume": 5939.0}, {"date": "2006-06-13", "close": 4.7145848, "volume": 2857.0}, {"date": "2006-06-14", "close": 4.7145848, "volume": 3516.0}, {"date": "2006-06-15", "close": 4.7145848, "volume": 2921.0}, {"date": "2006-06-16", "close": 5.3039079, "volume": 2590.0}, {"date": "2006-06-19", "close": 5.3039079, "volume": 3529.0}, {"date": "2006-06-20", "close": 5.00924635, "volume": 2036.0}, {"date": "2006-06-21", "close": 5.156577125, "volume": 1697.0}, {"date": "2006-06-22", "close": 5.59856945, "volume": 2630.0}, {"date": "2006-06-26", "close": 5.451238675, "volume": 1663.0}, {"date": "2006-06-27", "close": 5.745900225, "volume": 2325.0}, {"date": "2006-06-29", "close": 5.156577125, "volume": 1188.0}, {"date": "2006-07-03", "close": 5.451238675, "volume": 509.0}, {"date": "2006-07-04", "close": 5.3039079, "volume": 5152.0}, {"date": "2006-07-05", "close": 5.156577125, "volume": 2783.0}, {"date": "2006-07-07", "close": 5.3039079, "volume": 848.0}, {"date": "2006-07-10", "close": 5.156577125, "volume": 611.0}, {"date": "2006-07-11", "close": 5.3039079, "volume": 2817.0}, {"date": "2006-07-12", "close": 5.3039079, "volume": 3027.0}, {"date": "2006-07-13", "close": 5.3039079, "volume": 706.0}, {"date": "2006-07-14", "close": 4.861915575, "volume": 3265.0}, {"date": "2006-07-17", "close": 4.861915575, "volume": 1357.0}, {"date": "2006-07-21", "close": 4.861915575, "volume": 567.0}, {"date": "2006-07-24", "close": 4.861915575, "volume": 3563.0}, {"date": "2006-07-26", "close": 5.59856945, "volume": 1344.0}, {"date": "2006-07-27", "close": 6.4825541, "volume": 5036.0}, {"date": "2006-07-28", "close": 6.335223325, "volume": 2036.0}, {"date": "2006-07-31", "close": 6.4825541, "volume": 434.0}, {"date": "2006-08-02", "close": 5.745900225, "volume": 1480.0}, {"date": "2006-08-03", "close": 5.893231, "volume": 560.0}, {"date": "2006-08-04", "close": 5.893231, "volume": 458.0}, {"date": "2006-08-07", "close": 5.3039079, "volume": 3394.0}, {"date": "2006-08-09", "close": 5.3039079, "volume": 217.0}, {"date": "2006-08-10", "close": 5.00924635, "volume": 1964.0}, {"date": "2006-08-11", "close": 5.156577125, "volume": 2397.0}, {"date": "2006-08-14", "close": 5.00924635, "volume": 1867.0}, {"date": "2006-08-15", "close": 5.3039079, "volume": 339.0}, {"date": "2006-08-16", "close": 5.745900225, "volume": 11470.0}, {"date": "2006-08-17", "close": 5.893231, "volume": 14915.0}, {"date": "2006-08-18", "close": 6.18789255, "volume": 18581.0}, {"date": "2006-08-21", "close": 6.040561775, "volume": 3017.0}, {"date": "2006-08-22", "close": 6.4825541, "volume": 34375.0}, {"date": "2006-08-23", "close": 6.4825541, "volume": 34657.0}, {"date": "2006-08-24", "close": 6.77721565, "volume": 3173.0}, {"date": "2006-08-25", "close": 6.629884875, "volume": 7127.0}, {"date": "2006-08-28", "close": 6.77721565, "volume": 42422.0}, {"date": "2006-08-29", "close": 6.18789255, "volume": 9977.0}, {"date": "2006-08-30", "close": 5.893231, "volume": 9910.0}, {"date": "2006-08-31", "close": 6.4825541, "volume": 3020.0}, {"date": "2006-09-01", "close": 6.335223325, "volume": 27201.0}, {"date": "2006-09-04", "close": 6.4825541, "volume": 14695.0}, {"date": "2006-09-05", "close": 6.77721565, "volume": 23878.0}, {"date": "2006-09-06", "close": 6.924546425, "volume": 12249.0}, {"date": "2006-09-07", "close": 6.924546425, "volume": 3199.0}, {"date": "2006-09-08", "close": 6.924546425, "volume": 1731.0}, {"date": "2006-09-11", "close": 7.36653875, "volume": 178231.0}, {"date": "2006-09-12", "close": 6.4825541, "volume": 34361.0}, {"date": "2006-09-13", "close": 6.77721565, "volume": 21475.0}, {"date": "2006-09-14", "close": 6.77721565, "volume": 8237.0}, {"date": "2006-09-15", "close": 6.18789255, "volume": 6409.0}, {"date": "2006-09-18", "close": 6.18789255, "volume": 356.0}, {"date": "2006-09-19", "close": 6.335223325, "volume": 1934.0}, {"date": "2006-09-20", "close": 6.18789255, "volume": 2604.0}, {"date": "2006-09-21", "close": 6.18789255, "volume": 4412.0}, {"date": "2006-09-22", "close": 6.4825541, "volume": 3394.0}, {"date": "2006-09-25", "close": 6.4825541, "volume": 2045.0}, {"date": "2006-09-26", "close": 6.335223325, "volume": 7728.0}, {"date": "2006-09-27", "close": 6.335223325, "volume": 3733.0}, {"date": "2006-09-28", "close": 6.4825541, "volume": 2036.0}, {"date": "2006-09-29", "close": 6.4825541, "volume": 5569.0}, {"date": "2006-10-02", "close": 6.4825541, "volume": 6881.0}, {"date": "2006-10-03", "close": 6.335223325, "volume": 3910.0}, {"date": "2006-10-04", "close": 6.040561775, "volume": 5600.0}, {"date": "2006-10-05", "close": 6.629884875, "volume": 9536.0}, {"date": "2006-10-06", "close": 6.77721565, "volume": 5092.0}, {"date": "2006-10-09", "close": 6.629884875, "volume": 2206.0}, {"date": "2006-10-10", "close": 6.629884875, "volume": 4870.0}, {"date": "2006-10-11", "close": 6.77721565, "volume": 8773.0}, {"date": "2006-10-12", "close": 7.0718772, "volume": 3190.0}, {"date": "2006-10-13", "close": 7.36653875, "volume": 22924.0}, {"date": "2006-10-16", "close": 7.219207975, "volume": 12472.0}, {"date": "2006-10-17", "close": 7.0718772, "volume": 15693.0}, {"date": "2006-10-18", "close": 7.219207975, "volume": 11488.0}, {"date": "2006-10-19", "close": 7.0718772, "volume": 3852.0}, {"date": "2006-10-20", "close": 7.219207975, "volume": 4582.0}, {"date": "2006-10-23", "close": 7.0718772, "volume": 4123.0}, {"date": "2006-10-24", "close": 7.219207975, "volume": 48896.0}, {"date": "2006-10-25", "close": 7.808531075, "volume": 52567.0}, {"date": "2006-10-26", "close": 8.103192625, "volume": 18549.0}, {"date": "2006-10-27", "close": 7.808531075, "volume": 5413.0}, {"date": "2006-10-30", "close": 8.54518495, "volume": 12398.0}, {"date": "2006-10-31", "close": 8.8398465, "volume": 16748.0}, {"date": "2006-11-01", "close": 8.54518495, "volume": 3354.0}, {"date": "2006-11-02", "close": 8.2505234, "volume": 9180.0}, {"date": "2006-11-03", "close": 8.2505234, "volume": 3054.0}, {"date": "2006-11-06", "close": 8.103192625, "volume": 7534.0}, {"date": "2006-11-07", "close": 8.2505234, "volume": 6501.0}, {"date": "2006-11-08", "close": 8.54518495, "volume": 3491.0}, {"date": "2006-11-09", "close": 9.4291696, "volume": 9008.0}, {"date": "2006-11-10", "close": 9.576500375, "volume": 12149.0}, {"date": "2006-11-13", "close": 9.13450805, "volume": 9900.0}, {"date": "2006-11-14", "close": 8.54518495, "volume": 5717.0}, {"date": "2006-11-15", "close": 8.692515725, "volume": 7057.0}, {"date": "2006-11-16", "close": 8.8398465, "volume": 5330.0}, {"date": "2006-11-17", "close": 8.397854175, "volume": 5469.0}, {"date": "2006-11-20", "close": 9.576500375, "volume": 19180.0}, {"date": "2006-11-21", "close": 9.4291696, "volume": 11591.0}, {"date": "2006-11-22", "close": 8.987177275, "volume": 7806.0}, {"date": "2006-11-23", "close": 9.4291696, "volume": 3954.0}, {"date": "2006-11-24", "close": 9.13450805, "volume": 5731.0}, {"date": "2006-11-27", "close": 8.8398465, "volume": 8993.0}, {"date": "2006-11-28", "close": 8.54518495, "volume": 12981.0}, {"date": "2006-11-29", "close": 8.54518495, "volume": 3608.0}, {"date": "2006-11-30", "close": 8.2505234, "volume": 3190.0}, {"date": "2006-12-01", "close": 8.8398465, "volume": 8597.0}, {"date": "2006-12-04", "close": 8.8398465, "volume": 7297.0}, {"date": "2006-12-05", "close": 8.987177275, "volume": 2369.0}, {"date": "2006-12-06", "close": 9.13450805, "volume": 8995.0}, {"date": "2006-12-07", "close": 9.576500375, "volume": 3438.0}, {"date": "2006-12-08", "close": 9.871161925, "volume": 10129.0}, {"date": "2006-12-11", "close": 9.4291696, "volume": 8535.0}, {"date": "2006-12-12", "close": 9.281838825, "volume": 1666.0}, {"date": "2006-12-13", "close": 9.576500375, "volume": 6109.0}, {"date": "2006-12-14", "close": 9.72383115, "volume": 6957.0}, {"date": "2006-12-15", "close": 9.13450805, "volume": 3903.0}, {"date": "2006-12-18", "close": 9.576500375, "volume": 1975.0}, {"date": "2006-12-19", "close": 9.72383115, "volume": 14369.0}, {"date": "2006-12-20", "close": 9.72383115, "volume": 8451.0}, {"date": "2006-12-21", "close": 9.4291696, "volume": 1527.0}, {"date": "2006-12-22", "close": 9.871161925, "volume": 7824.0}, {"date": "2006-12-27", "close": 10.0184927, "volume": 2885.0}, {"date": "2006-12-28", "close": 10.90247735, "volume": 17165.0}, {"date": "2006-12-29", "close": 11.639131225, "volume": 12284.0}, {"date": "2007-01-02", "close": 12.228454325, "volume": 9172.0}, {"date": "2007-01-03", "close": 11.49180045, "volume": 9543.0}, {"date": "2007-01-04", "close": 11.639131225, "volume": 21700.0}, {"date": "2007-01-05", "close": 11.1971389, "volume": 4721.0}, {"date": "2007-01-08", "close": 10.6078158, "volume": 7873.0}, {"date": "2007-01-09", "close": 10.31315425, "volume": 1867.0}, {"date": "2007-01-10", "close": 10.755146575, "volume": 2053.0}, {"date": "2007-01-11", "close": 10.31315425, "volume": 2559.0}, {"date": "2007-01-12", "close": 10.31315425, "volume": 1389.0}, {"date": "2007-01-15", "close": 9.871161925, "volume": 5103.0}, {"date": "2007-01-16", "close": 10.0184927, "volume": 3730.0}, {"date": "2007-01-17", "close": 10.31315425, "volume": 951.0}, {"date": "2007-01-18", "close": 10.90247735, "volume": 3394.0}, {"date": "2007-01-19", "close": 10.460485025, "volume": 21770.0}, {"date": "2007-01-22", "close": 10.165823475, "volume": 4670.0}, {"date": "2007-01-23", "close": 9.4291696, "volume": 13473.0}, {"date": "2007-01-24", "close": 9.72383115, "volume": 448.0}, {"date": "2007-01-25", "close": 10.0184927, "volume": 1273.0}, {"date": "2007-01-29", "close": 10.31315425, "volume": 5171.0}, {"date": "2007-01-30", "close": 9.576500375, "volume": 3722.0}, {"date": "2007-01-31", "close": 10.31315425, "volume": 5497.0}, {"date": "2007-02-02", "close": 9.72383115, "volume": 3156.0}, {"date": "2007-02-05", "close": 8.8398465, "volume": 11805.0}, {"date": "2007-02-06", "close": 8.2505234, "volume": 3492.0}, {"date": "2007-02-07", "close": 8.2505234, "volume": 2138.0}, {"date": "2007-02-08", "close": 8.2505234, "volume": 5990.0}, {"date": "2007-02-09", "close": 8.692515725, "volume": 740.0}, {"date": "2007-02-12", "close": 9.281838825, "volume": 4892.0}, {"date": "2007-02-13", "close": 8.8398465, "volume": 1352.0}, {"date": "2007-02-14", "close": 8.8398465, "volume": 2946.0}, {"date": "2007-02-15", "close": 8.54518495, "volume": 5616.0}, {"date": "2007-02-16", "close": 8.54518495, "volume": 27082.0}, {"date": "2007-02-19", "close": 9.281838825, "volume": 7157.0}, {"date": "2007-02-20", "close": 9.281838825, "volume": 7777.0}, {"date": "2007-02-21", "close": 9.4291696, "volume": 16755.0}, {"date": "2007-02-22", "close": 9.281838825, "volume": 2803.0}, {"date": "2007-02-23", "close": 9.4291696, "volume": 1225.0}, {"date": "2007-02-26", "close": 10.0184927, "volume": 6425.0}, {"date": "2007-02-27", "close": 9.576500375, "volume": 13745.0}, {"date": "2007-02-28", "close": 8.692515725, "volume": 9935.0}, {"date": "2007-03-01", "close": 9.4291696, "volume": 13936.0}, {"date": "2007-03-02", "close": 8.987177275, "volume": 6982.0}, {"date": "2007-03-05", "close": 8.2505234, "volume": 10045.0}, {"date": "2007-03-08", "close": 9.4291696, "volume": 11613.0}, {"date": "2007-03-09", "close": 9.13450805, "volume": 3462.0}, {"date": "2007-03-12", "close": 9.871161925, "volume": 4188.0}, {"date": "2007-03-16", "close": 9.4291696, "volume": 8522.0}, {"date": "2007-03-19", "close": 9.281838825, "volume": 343.0}, {"date": "2007-03-20", "close": 8.8398465, "volume": 22399.0}, {"date": "2007-03-21", "close": 8.8398465, "volume": 14869.0}, {"date": "2007-03-22", "close": 8.9590014, "volume": 12356.0}, {"date": "2007-03-23", "close": 9.25763478, "volume": 2244.0}, {"date": "2007-03-26", "close": 8.9590014, "volume": 5857.0}, {"date": "2007-03-27", "close": 9.10831809, "volume": 4752.0}, {"date": "2007-03-28", "close": 9.55626816, "volume": 938.0}, {"date": "2007-03-29", "close": 9.55626816, "volume": 3368.0}, {"date": "2007-03-30", "close": 9.10831809, "volume": 6013.0}, {"date": "2007-04-02", "close": 9.10831809, "volume": 3012.0}, {"date": "2007-04-03", "close": 8.66036802, "volume": 12023.0}, {"date": "2007-04-04", "close": 8.9590014, "volume": 8191.0}, {"date": "2007-04-05", "close": 8.36173464, "volume": 1507.0}, {"date": "2007-04-10", "close": 8.21241795, "volume": 5616.0}, {"date": "2007-04-11", "close": 8.9590014, "volume": 5582.0}, {"date": "2007-04-12", "close": 8.51105133, "volume": 5097.0}, {"date": "2007-04-13", "close": 8.9590014, "volume": 2511.0}, {"date": "2007-04-16", "close": 9.25763478, "volume": 9381.0}, {"date": "2007-04-17", "close": 8.9590014, "volume": 16375.0}, {"date": "2007-04-18", "close": 8.66036802, "volume": 8833.0}, {"date": "2007-04-19", "close": 8.9590014, "volume": 897.0}, {"date": "2007-04-20", "close": 8.9590014, "volume": 1555.0}, {"date": "2007-04-23", "close": 8.9590014, "volume": 3547.0}, {"date": "2007-04-24", "close": 8.51105133, "volume": 3158.0}, {"date": "2007-04-26", "close": 8.36173464, "volume": 5880.0}, {"date": "2007-04-27", "close": 8.51105133, "volume": 1909.0}, {"date": "2007-04-30", "close": 9.10831809, "volume": 5080.0}, {"date": "2007-05-01", "close": 8.9590014, "volume": 10168.0}, {"date": "2007-05-02", "close": 10.30285161, "volume": 19329.0}, {"date": "2007-05-03", "close": 10.60148499, "volume": 11978.0}, {"date": "2007-05-04", "close": 10.75080168, "volume": 3340.0}, {"date": "2007-05-07", "close": 11.49738513, "volume": 17522.0}, {"date": "2007-05-08", "close": 11.64670182, "volume": 37637.0}, {"date": "2007-05-09", "close": 11.04943506, "volume": 12100.0}, {"date": "2007-05-10", "close": 11.34806844, "volume": 6999.0}, {"date": "2007-05-11", "close": 11.34806844, "volume": 5843.0}, {"date": "2007-05-14", "close": 12.54260196, "volume": 33524.0}, {"date": "2007-05-15", "close": 11.79601851, "volume": 20117.0}, {"date": "2007-05-16", "close": 11.9453352, "volume": 4971.0}, {"date": "2007-05-17", "close": 12.54260196, "volume": 20998.0}, {"date": "2007-05-18", "close": 12.54260196, "volume": 5874.0}, {"date": "2007-05-21", "close": 12.84123534, "volume": 26749.0}, {"date": "2007-05-22", "close": 13.58781879, "volume": 8623.0}, {"date": "2007-05-23", "close": 13.73713548, "volume": 7187.0}, {"date": "2007-05-24", "close": 14.03576886, "volume": 8001.0}, {"date": "2007-05-25", "close": 13.73713548, "volume": 13331.0}, {"date": "2007-05-28", "close": 13.73713548, "volume": 6893.0}, {"date": "2007-05-29", "close": 12.84123534, "volume": 2673.0}, {"date": "2007-05-30", "close": 12.39328527, "volume": 2632.0}, {"date": "2007-05-31", "close": 11.79601851, "volume": 8382.0}, {"date": "2007-06-01", "close": 12.54260196, "volume": 1647.0}, {"date": "2007-06-04", "close": 11.9453352, "volume": 703.0}, {"date": "2007-06-05", "close": 12.84123534, "volume": 4289.0}, {"date": "2007-06-06", "close": 12.54260196, "volume": 3904.0}, {"date": "2007-06-07", "close": 12.39328527, "volume": 1226.0}, {"date": "2007-06-08", "close": 11.9453352, "volume": 3081.0}, {"date": "2007-06-12", "close": 11.9453352, "volume": 12530.0}, {"date": "2007-06-13", "close": 11.19875175, "volume": 5338.0}, {"date": "2007-06-14", "close": 11.34806844, "volume": 4119.0}, {"date": "2007-06-15", "close": 11.64670182, "volume": 804.0}, {"date": "2007-06-18", "close": 11.19875175, "volume": 3868.0}, {"date": "2007-06-19", "close": 11.19875175, "volume": 1402.0}, {"date": "2007-06-20", "close": 11.04943506, "volume": 15114.0}, {"date": "2007-06-21", "close": 11.04943506, "volume": 921.0}, {"date": "2007-06-22", "close": 10.75080168, "volume": 8572.0}, {"date": "2007-06-25", "close": 10.15353492, "volume": 2718.0}, {"date": "2007-06-26", "close": 11.19875175, "volume": 8665.0}, {"date": "2007-06-27", "close": 10.90011837, "volume": 4049.0}, {"date": "2007-06-28", "close": 10.4521683, "volume": 5370.0}, {"date": "2007-06-29", "close": 11.34806844, "volume": 3433.0}, {"date": "2007-07-02", "close": 10.15353492, "volume": 8308.0}, {"date": "2007-07-03", "close": 11.04943506, "volume": 4692.0}, {"date": "2007-07-04", "close": 10.60148499, "volume": 2679.0}, {"date": "2007-07-05", "close": 10.15353492, "volume": 5324.0}, {"date": "2007-07-06", "close": 10.60148499, "volume": 7086.0}, {"date": "2007-07-09", "close": 11.19875175, "volume": 3142.0}, {"date": "2007-07-10", "close": 10.15353492, "volume": 5597.0}, {"date": "2007-07-11", "close": 9.85490154, "volume": 5333.0}, {"date": "2007-07-12", "close": 9.55626816, "volume": 2177.0}, {"date": "2007-07-13", "close": 9.85490154, "volume": 2156.0}, {"date": "2007-07-16", "close": 9.70558485, "volume": 2636.0}, {"date": "2007-07-17", "close": 9.85490154, "volume": 3198.0}, {"date": "2007-07-18", "close": 9.55626816, "volume": 8874.0}, {"date": "2007-07-19", "close": 9.70558485, "volume": 4482.0}, {"date": "2007-07-20", "close": 10.4521683, "volume": 10019.0}, {"date": "2007-07-23", "close": 10.4521683, "volume": 7438.0}, {"date": "2007-07-24", "close": 10.4521683, "volume": 19482.0}, {"date": "2007-07-25", "close": 10.75080168, "volume": 4217.0}, {"date": "2007-07-26", "close": 10.15353492, "volume": 8509.0}, {"date": "2007-07-27", "close": 9.55626816, "volume": 14059.0}, {"date": "2007-07-30", "close": 10.4521683, "volume": 7600.0}, {"date": "2007-07-31", "close": 10.4521683, "volume": 6985.0}, {"date": "2007-08-01", "close": 9.85490154, "volume": 15065.0}, {"date": "2007-08-02", "close": 10.30285161, "volume": 22713.0}, {"date": "2007-08-03", "close": 11.34806844, "volume": 19007.0}, {"date": "2007-08-06", "close": 11.04943506, "volume": 6992.0}, {"date": "2007-08-07", "close": 11.19875175, "volume": 6433.0}, {"date": "2007-08-08", "close": 11.19875175, "volume": 673.0}, {"date": "2007-08-09", "close": 10.90011837, "volume": 2515.0}, {"date": "2007-08-10", "close": 9.85490154, "volume": 14769.0}, {"date": "2007-08-13", "close": 9.10831809, "volume": 9700.0}, {"date": "2007-08-14", "close": 9.55626816, "volume": 4526.0}, {"date": "2007-08-15", "close": 8.36173464, "volume": 14367.0}, {"date": "2007-08-16", "close": 10.4521683, "volume": 22308.0}, {"date": "2007-08-17", "close": 9.85490154, "volume": 9984.0}, {"date": "2007-08-20", "close": 10.00421823, "volume": 3091.0}, {"date": "2007-08-21", "close": 10.00421823, "volume": 5636.0}, {"date": "2007-08-22", "close": 9.40695147, "volume": 4903.0}, {"date": "2007-08-23", "close": 9.85490154, "volume": 4688.0}, {"date": "2007-08-24", "close": 9.85490154, "volume": 7317.0}, {"date": "2007-08-27", "close": 9.85490154, "volume": 6768.0}, {"date": "2007-08-28", "close": 9.55626816, "volume": 7383.0}, {"date": "2007-08-29", "close": 9.10831809, "volume": 5870.0}, {"date": "2007-08-30", "close": 9.25763478, "volume": 7156.0}, {"date": "2007-08-31", "close": 9.85490154, "volume": 1675.0}, {"date": "2007-09-03", "close": 9.85490154, "volume": 4016.0}, {"date": "2007-09-04", "close": 9.25763478, "volume": 2341.0}, {"date": "2007-09-05", "close": 8.9590014, "volume": 3578.0}, {"date": "2007-09-06", "close": 8.9590014, "volume": 5890.0}, {"date": "2007-09-07", "close": 8.66036802, "volume": 1741.0}, {"date": "2007-09-10", "close": 8.66036802, "volume": 1163.0}, {"date": "2007-09-11", "close": 9.25763478, "volume": 2588.0}, {"date": "2007-09-12", "close": 8.9590014, "volume": 1417.0}, {"date": "2007-09-13", "close": 8.9590014, "volume": 519.0}, {"date": "2007-09-14", "close": 8.80968471, "volume": 1875.0}, {"date": "2007-09-17", "close": 8.80968471, "volume": 2746.0}, {"date": "2007-09-18", "close": 8.80968471, "volume": 1535.0}, {"date": "2007-09-19", "close": 8.66036802, "volume": 8176.0}, {"date": "2007-09-20", "close": 8.66036802, "volume": 435.0}, {"date": "2007-09-21", "close": 10.00421823, "volume": 20547.0}, {"date": "2007-09-24", "close": 10.75080168, "volume": 10237.0}, {"date": "2007-09-25", "close": 11.04943506, "volume": 20629.0}, {"date": "2007-09-26", "close": 11.49738513, "volume": 13322.0}, {"date": "2007-09-27", "close": 11.79601851, "volume": 20177.0}, {"date": "2007-09-28", "close": 12.24396858, "volume": 7787.0}, {"date": "2007-10-01", "close": 12.24396858, "volume": 8247.0}, {"date": "2007-10-02", "close": 11.9453352, "volume": 8477.0}, {"date": "2007-10-03", "close": 11.49738513, "volume": 3745.0}, {"date": "2007-10-04", "close": 11.19875175, "volume": 4501.0}, {"date": "2007-10-05", "close": 14.931669, "volume": 122642.0}, {"date": "2007-10-08", "close": 14.931669, "volume": 18316.0}, {"date": "2007-10-09", "close": 14.03576886, "volume": 13933.0}, {"date": "2007-10-10", "close": 14.78235231, "volume": 7140.0}, {"date": "2007-10-11", "close": 14.33440224, "volume": 1141.0}, {"date": "2007-10-12", "close": 14.03576886, "volume": 11010.0}, {"date": "2007-10-15", "close": 14.03576886, "volume": 5656.0}, {"date": "2007-10-16", "close": 14.18508555, "volume": 4692.0}, {"date": "2007-10-17", "close": 14.63303562, "volume": 3034.0}, {"date": "2007-10-18", "close": 14.63303562, "volume": 2652.0}, {"date": "2007-10-19", "close": 14.03576886, "volume": 3355.0}, {"date": "2007-10-26", "close": 14.48371893, "volume": 55867.0}, {"date": "2007-10-29", "close": 14.03576886, "volume": 15826.0}, {"date": "2007-10-30", "close": 14.33440224, "volume": 14363.0}, {"date": "2007-10-31", "close": 14.03576886, "volume": 7971.0}, {"date": "2007-11-01", "close": 13.73713548, "volume": 6307.0}, {"date": "2007-11-02", "close": 12.99055203, "volume": 21531.0}, {"date": "2007-11-05", "close": 12.84123534, "volume": 11202.0}, {"date": "2007-11-06", "close": 12.39328527, "volume": 6383.0}, {"date": "2007-11-07", "close": 12.39328527, "volume": 16795.0}, {"date": "2007-11-08", "close": 12.39328527, "volume": 7300.0}, {"date": "2007-11-09", "close": 12.09465189, "volume": 4989.0}, {"date": "2007-11-12", "close": 11.9453352, "volume": 3985.0}, {"date": "2007-11-13", "close": 11.64670182, "volume": 6265.0}, {"date": "2007-11-14", "close": 11.79601851, "volume": 5101.0}, {"date": "2007-11-15", "close": 11.9453352, "volume": 7443.0}, {"date": "2007-11-16", "close": 11.9453352, "volume": 3683.0}, {"date": "2007-11-19", "close": 11.9453352, "volume": 1520.0}, {"date": "2007-11-20", "close": 11.64670182, "volume": 3798.0}, {"date": "2007-11-21", "close": 11.34806844, "volume": 7207.0}, {"date": "2007-11-22", "close": 11.19875175, "volume": 2662.0}, {"date": "2007-11-23", "close": 11.19875175, "volume": 2273.0}, {"date": "2007-11-26", "close": 11.34806844, "volume": 2979.0}, {"date": "2007-11-27", "close": 10.75080168, "volume": 3976.0}, {"date": "2007-11-28", "close": 11.34806844, "volume": 1921.0}, {"date": "2007-11-29", "close": 10.75080168, "volume": 1959.0}, {"date": "2007-11-30", "close": 10.75080168, "volume": 8304.0}, {"date": "2007-12-03", "close": 10.75080168, "volume": 1205.0}, {"date": "2007-12-04", "close": 10.4521683, "volume": 8139.0}, {"date": "2007-12-05", "close": 10.15353492, "volume": 8055.0}, {"date": "2007-12-06", "close": 10.4521683, "volume": 24688.0}, {"date": "2007-12-07", "close": 10.00421823, "volume": 15823.0}, {"date": "2007-12-10", "close": 10.00421823, "volume": 7962.0}, {"date": "2007-12-11", "close": 9.70558485, "volume": 5713.0}, {"date": "2007-12-12", "close": 10.4521683, "volume": 8323.0}, {"date": "2007-12-13", "close": 10.4521683, "volume": 1529.0}, {"date": "2007-12-14", "close": 10.30285161, "volume": 4629.0}, {"date": "2007-12-17", "close": 9.85490154, "volume": 15723.0}, {"date": "2007-12-18", "close": 9.55626816, "volume": 19451.0}, {"date": "2007-12-19", "close": 9.25763478, "volume": 12351.0}, {"date": "2007-12-20", "close": 9.25763478, "volume": 4106.0}, {"date": "2007-12-21", "close": 8.9590014, "volume": 5110.0}, {"date": "2007-12-24", "close": 9.70558485, "volume": 435.0}, {"date": "2007-12-27", "close": 9.40695147, "volume": 1534.0}, {"date": "2007-12-28", "close": 9.10831809, "volume": 469.0}, {"date": "2007-12-31", "close": 10.30285161, "volume": 1567.0}, {"date": "2008-01-02", "close": 9.55626816, "volume": 887.0}, {"date": "2008-01-03", "close": 9.25763478, "volume": 6099.0}, {"date": "2008-01-04", "close": 9.25763478, "volume": 636.0}, {"date": "2008-01-07", "close": 9.25763478, "volume": 5810.0}, {"date": "2008-01-08", "close": 9.10831809, "volume": 6383.0}, {"date": "2008-01-09", "close": 9.10831809, "volume": 12462.0}, {"date": "2008-01-10", "close": 9.10831809, "volume": 7173.0}, {"date": "2008-01-11", "close": 8.9590014, "volume": 8107.0}, {"date": "2008-01-14", "close": 8.66036802, "volume": 1540.0}, {"date": "2008-01-15", "close": 8.66036802, "volume": 4002.0}, {"date": "2008-01-16", "close": 8.36173464, "volume": 14094.0}, {"date": "2008-01-17", "close": 8.06310126, "volume": 14725.0}, {"date": "2008-01-18", "close": 8.06310126, "volume": 5752.0}, {"date": "2008-01-21", "close": 7.61515119, "volume": 1961.0}, {"date": "2008-01-22", "close": 6.27130098, "volume": 21548.0}, {"date": "2008-01-23", "close": 7.01788443, "volume": 6439.0}, {"date": "2008-01-24", "close": 7.16720112, "volume": 10046.0}, {"date": "2008-01-25", "close": 7.4658345, "volume": 3563.0}, {"date": "2008-01-29", "close": 7.01788443, "volume": 9260.0}, {"date": "2008-01-30", "close": 6.56993436, "volume": 6415.0}, {"date": "2008-01-31", "close": 7.16720112, "volume": 871.0}, {"date": "2008-02-01", "close": 7.4658345, "volume": 41986.0}, {"date": "2008-02-04", "close": 7.76446788, "volume": 4353.0}, {"date": "2008-02-05", "close": 7.16720112, "volume": 134.0}, {"date": "2008-02-07", "close": 7.16720112, "volume": 904.0}, {"date": "2008-02-08", "close": 6.86856774, "volume": 3054.0}, {"date": "2008-02-12", "close": 7.4658345, "volume": 7232.0}, {"date": "2008-02-13", "close": 6.86856774, "volume": 18436.0}, {"date": "2008-02-14", "close": 7.16720112, "volume": 6375.0}, {"date": "2008-02-15", "close": 7.16720112, "volume": 5642.0}, {"date": "2008-02-18", "close": 7.01788443, "volume": 253.0}, {"date": "2008-02-19", "close": 6.71925105, "volume": 7378.0}, {"date": "2008-02-20", "close": 6.56993436, "volume": 7726.0}, {"date": "2008-02-21", "close": 6.71925105, "volume": 8838.0}, {"date": "2008-02-22", "close": 7.16720112, "volume": 1467.0}, {"date": "2008-02-25", "close": 7.16720112, "volume": 5371.0}, {"date": "2008-02-26", "close": 6.86856774, "volume": 4791.0}, {"date": "2008-02-27", "close": 6.86856774, "volume": 17420.0}, {"date": "2008-02-28", "close": 7.76446788, "volume": 3717.0}, {"date": "2008-02-29", "close": 7.4658345, "volume": 11512.0}, {"date": "2008-03-03", "close": 7.4658345, "volume": 6587.0}, {"date": "2008-03-04", "close": 7.76446788, "volume": 2769.0}, {"date": "2008-03-05", "close": 7.01788443, "volume": 8978.0}, {"date": "2008-03-06", "close": 7.01788443, "volume": 3191.0}, {"date": "2008-03-07", "close": 7.01788443, "volume": 8476.0}, {"date": "2008-03-10", "close": 7.4658345, "volume": 35493.0}, {"date": "2008-03-11", "close": 6.86856774, "volume": 25111.0}, {"date": "2008-03-12", "close": 7.16720112, "volume": 1674.0}, {"date": "2008-03-13", "close": 6.71925105, "volume": 2389.0}, {"date": "2008-03-14", "close": 7.4658345, "volume": 2009.0}, {"date": "2008-03-17", "close": 6.86856774, "volume": 582.0}, {"date": "2008-03-18", "close": 6.71925105, "volume": 4688.0}, {"date": "2008-03-19", "close": 7.01788443, "volume": 3349.0}, {"date": "2008-03-20", "close": 5.9726676, "volume": 14049.0}, {"date": "2008-03-25", "close": 5.9726676, "volume": 10221.0}, {"date": "2008-03-26", "close": 6.56993436, "volume": 11385.0}, {"date": "2008-03-27", "close": 7.16720112, "volume": 2024.0}, {"date": "2008-03-28", "close": 7.4658345, "volume": 9147.0}, {"date": "2008-03-31", "close": 7.4658345, "volume": 4177.0}, {"date": "2008-04-02", "close": 7.16720112, "volume": 6279.0}, {"date": "2008-04-03", "close": 7.16720112, "volume": 1502.0}, {"date": "2008-04-04", "close": 6.86856774, "volume": 2009.0}, {"date": "2008-04-07", "close": 7.16720112, "volume": 2344.0}, {"date": "2008-04-08", "close": 7.4658345, "volume": 3318.0}, {"date": "2008-04-09", "close": 7.16720112, "volume": 1842.0}, {"date": "2008-04-10", "close": 7.16720112, "volume": 153.0}, {"date": "2008-04-11", "close": 6.86856774, "volume": 2511.0}, {"date": "2008-04-14", "close": 6.71925105, "volume": 1307.0}, {"date": "2008-04-15", "close": 6.71925105, "volume": 3248.0}, {"date": "2008-04-16", "close": 6.56993436, "volume": 4375.0}, {"date": "2008-04-17", "close": 7.4658345, "volume": 8082.0}, {"date": "2008-04-18", "close": 7.4658345, "volume": 5464.0}, {"date": "2008-04-21", "close": 7.4658345, "volume": 1192.0}, {"date": "2008-04-22", "close": 7.4658345, "volume": 1545.0}, {"date": "2008-04-23", "close": 7.16720112, "volume": 4239.0}, {"date": "2008-04-24", "close": 7.31651781, "volume": 8199.0}, {"date": "2008-04-28", "close": 7.01788443, "volume": 41678.0}, {"date": "2008-04-29", "close": 7.16720112, "volume": 1875.0}, {"date": "2008-04-30", "close": 7.01788443, "volume": 737.0}, {"date": "2008-05-01", "close": 6.86856774, "volume": 2813.0}, {"date": "2008-05-02", "close": 6.71925105, "volume": 18186.0}, {"date": "2008-05-05", "close": 6.56993436, "volume": 23366.0}, {"date": "2008-05-06", "close": 6.86856774, "volume": 4051.0}, {"date": "2008-05-07", "close": 6.71925105, "volume": 3443.0}, {"date": "2008-05-08", "close": 6.56993436, "volume": 6831.0}, {"date": "2008-05-09", "close": 6.86856774, "volume": 2344.0}, {"date": "2008-05-12", "close": 6.56993436, "volume": 2702.0}, {"date": "2008-05-13", "close": 6.71925105, "volume": 3355.0}, {"date": "2008-05-14", "close": 6.27130098, "volume": 9406.0}, {"date": "2008-05-15", "close": 7.16720112, "volume": 6500.0}, {"date": "2008-05-16", "close": 7.16720112, "volume": 4915.0}, {"date": "2008-05-19", "close": 7.16720112, "volume": 10381.0}, {"date": "2008-05-20", "close": 7.01788443, "volume": 488.0}, {"date": "2008-05-21", "close": 7.01788443, "volume": 3967.0}, {"date": "2008-05-22", "close": 7.4658345, "volume": 9095.0}, {"date": "2008-05-23", "close": 7.76446788, "volume": 1705.0}, {"date": "2008-05-26", "close": 7.76446788, "volume": 10011.0}, {"date": "2008-05-27", "close": 7.76446788, "volume": 8004.0}, {"date": "2008-05-28", "close": 7.16720112, "volume": 2026.0}, {"date": "2008-05-29", "close": 7.01788443, "volume": 1310.0}, {"date": "2008-05-30", "close": 6.86856774, "volume": 5598.0}, {"date": "2008-06-02", "close": 6.86856774, "volume": 3252.0}, {"date": "2008-06-03", "close": 6.56993436, "volume": 5197.0}, {"date": "2008-06-04", "close": 6.86856774, "volume": 2813.0}, {"date": "2008-06-05", "close": 6.71925105, "volume": 1624.0}, {"date": "2008-06-06", "close": 6.71925105, "volume": 1005.0}, {"date": "2008-06-10", "close": 6.42061767, "volume": 1239.0}, {"date": "2008-06-11", "close": 6.56993436, "volume": 301.0}, {"date": "2008-06-12", "close": 6.12198429, "volume": 5788.0}, {"date": "2008-06-13", "close": 6.12198429, "volume": 2803.0}, {"date": "2008-06-16", "close": 6.71925105, "volume": 4071.0}, {"date": "2008-06-17", "close": 6.42061767, "volume": 5019.0}, {"date": "2008-06-18", "close": 6.27130098, "volume": 502.0}, {"date": "2008-06-19", "close": 6.27130098, "volume": 8815.0}, {"date": "2008-06-20", "close": 5.82335091, "volume": 1078.0}, {"date": "2008-06-23", "close": 5.67403422, "volume": 4192.0}, {"date": "2008-06-24", "close": 5.37540084, "volume": 5334.0}, {"date": "2008-06-25", "close": 5.07676746, "volume": 9202.0}, {"date": "2008-06-26", "close": 5.07676746, "volume": 2984.0}, {"date": "2008-06-27", "close": 5.52471753, "volume": 3637.0}, {"date": "2008-06-30", "close": 5.07676746, "volume": 21609.0}, {"date": "2008-07-01", "close": 5.52471753, "volume": 15943.0}, {"date": "2008-07-02", "close": 5.52471753, "volume": 2947.0}, {"date": "2008-07-03", "close": 5.37540084, "volume": 2604.0}, {"date": "2008-07-04", "close": 5.52471753, "volume": 1182.0}, {"date": "2008-07-07", "close": 5.52471753, "volume": 2245.0}, {"date": "2008-07-08", "close": 5.22608415, "volume": 837.0}, {"date": "2008-07-09", "close": 5.67403422, "volume": 938.0}, {"date": "2008-07-10", "close": 5.07676746, "volume": 2763.0}, {"date": "2008-07-11", "close": 5.37540084, "volume": 167.0}, {"date": "2008-07-14", "close": 5.07676746, "volume": 2614.0}, {"date": "2008-07-15", "close": 4.77813408, "volume": 3926.0}, {"date": "2008-07-16", "close": 5.37540084, "volume": 2544.0}, {"date": "2008-07-21", "close": 5.52471753, "volume": 1622.0}, {"date": "2008-07-22", "close": 4.62881739, "volume": 2311.0}, {"date": "2008-07-23", "close": 5.07676746, "volume": 1674.0}, {"date": "2008-07-24", "close": 4.92745077, "volume": 268.0}, {"date": "2008-07-25", "close": 4.77813408, "volume": 3951.0}, {"date": "2008-07-28", "close": 4.62881739, "volume": 1365.0}, {"date": "2008-07-29", "close": 4.62881739, "volume": 3583.0}, {"date": "2008-07-30", "close": 4.77813408, "volume": 2578.0}, {"date": "2008-07-31", "close": 5.22608415, "volume": 469.0}, {"date": "2008-08-01", "close": 5.22608415, "volume": 988.0}, {"date": "2008-08-05", "close": 4.4795007, "volume": 2798.0}, {"date": "2008-08-06", "close": 4.62881739, "volume": 216.0}, {"date": "2008-08-07", "close": 4.62881739, "volume": 10165.0}, {"date": "2008-08-11", "close": 4.62881739, "volume": 837.0}, {"date": "2008-08-12", "close": 4.4795007, "volume": 654.0}, {"date": "2008-08-13", "close": 3.58360056, "volume": 1677.0}, {"date": "2008-08-14", "close": 4.62881739, "volume": 670.0}, {"date": "2008-08-19", "close": 4.4795007, "volume": 335.0}, {"date": "2008-08-20", "close": 3.88223394, "volume": 628.0}, {"date": "2008-08-22", "close": 4.4795007, "volume": 335.0}, {"date": "2008-08-25", "close": 4.33018401, "volume": 167.0}, {"date": "2008-08-26", "close": 3.88223394, "volume": 1172.0}, {"date": "2008-08-27", "close": 3.88223394, "volume": 2527.0}, {"date": "2008-08-28", "close": 4.03155063, "volume": 502.0}, {"date": "2008-09-01", "close": 3.88223394, "volume": 608.0}, {"date": "2008-09-02", "close": 3.73291725, "volume": 131.0}, {"date": "2008-09-03", "close": 3.88223394, "volume": 1674.0}, {"date": "2008-09-04", "close": 3.88223394, "volume": 335.0}, {"date": "2008-09-08", "close": 3.43428387, "volume": 7107.0}, {"date": "2008-09-09", "close": 3.28496718, "volume": 1674.0}, {"date": "2008-09-10", "close": 2.9863338, "volume": 4688.0}, {"date": "2008-09-11", "close": 2.9863338, "volume": 7764.0}, {"date": "2008-09-12", "close": 2.866880448, "volume": 5078.0}, {"date": "2008-09-15", "close": 3.13565049, "volume": 3884.0}, {"date": "2008-09-16", "close": 2.747427096, "volume": 3349.0}, {"date": "2008-09-17", "close": 2.9863338, "volume": 5910.0}, {"date": "2008-09-18", "close": 2.866880448, "volume": 2294.0}, {"date": "2008-09-22", "close": 2.956470462, "volume": 1507.0}, {"date": "2008-09-23", "close": 2.9863338, "volume": 9626.0}, {"date": "2008-09-25", "close": 3.58360056, "volume": 2076.0}, {"date": "2008-09-26", "close": 3.73291725, "volume": 18149.0}, {"date": "2008-09-29", "close": 4.33018401, "volume": 9309.0}, {"date": "2008-09-30", "close": 4.33018401, "volume": 12052.0}, {"date": "2008-10-01", "close": 4.18086732, "volume": 9041.0}, {"date": "2008-10-02", "close": 4.33018401, "volume": 234.0}, {"date": "2008-10-03", "close": 4.33018401, "volume": 4998.0}, {"date": "2008-10-06", "close": 3.88223394, "volume": 2006.0}, {"date": "2008-10-07", "close": 3.88223394, "volume": 1406.0}, {"date": "2008-10-08", "close": 3.88223394, "volume": 1005.0}, {"date": "2008-10-09", "close": 3.43428387, "volume": 4165.0}, {"date": "2008-10-10", "close": 2.269613688, "volume": 3647.0}, {"date": "2008-10-13", "close": 3.28496718, "volume": 3218.0}, {"date": "2008-10-14", "close": 3.28496718, "volume": 5492.0}, {"date": "2008-10-15", "close": 3.28496718, "volume": 9410.0}, {"date": "2008-10-16", "close": 2.9863338, "volume": 4018.0}, {"date": "2008-10-17", "close": 2.9863338, "volume": 3683.0}, {"date": "2008-10-21", "close": 2.9863338, "volume": 3349.0}, {"date": "2008-10-23", "close": 2.9863338, "volume": 1554.0}, {"date": "2008-10-24", "close": 2.9863338, "volume": 659.0}, {"date": "2008-10-27", "close": 2.956470462, "volume": 603.0}, {"date": "2008-10-28", "close": 2.657837082, "volume": 1607.0}, {"date": "2008-10-29", "close": 2.9863338, "volume": 5693.0}, {"date": "2008-10-30", "close": 2.9863338, "volume": 2919.0}, {"date": "2008-10-31", "close": 3.28496718, "volume": 670.0}, {"date": "2008-11-03", "close": 2.83701711, "volume": 6697.0}, {"date": "2008-11-05", "close": 2.83701711, "volume": 5787.0}, {"date": "2008-11-06", "close": 2.9863338, "volume": 938.0}, {"date": "2008-11-11", "close": 2.68770042, "volume": 5693.0}, {"date": "2008-11-12", "close": 2.68770042, "volume": 619.0}, {"date": "2008-11-13", "close": 2.627973744, "volume": 1339.0}, {"date": "2008-11-14", "close": 3.13565049, "volume": 1655.0}, {"date": "2008-11-17", "close": 2.747427096, "volume": 694196.0}, {"date": "2008-11-20", "close": 2.807153772, "volume": 2009.0}, {"date": "2008-11-21", "close": 2.956470462, "volume": 738.0}, {"date": "2008-11-25", "close": 2.956470462, "volume": 670.0}, {"date": "2008-11-26", "close": 2.956470462, "volume": 11790.0}, {"date": "2008-12-01", "close": 3.13565049, "volume": 2195.0}, {"date": "2008-12-02", "close": 2.9863338, "volume": 3469.0}, {"date": "2008-12-03", "close": 3.13565049, "volume": 670.0}, {"date": "2008-12-04", "close": 2.9863338, "volume": 2591.0}, {"date": "2008-12-05", "close": 2.9863338, "volume": 2578.0}, {"date": "2008-12-08", "close": 2.896743786, "volume": 2264.0}, {"date": "2008-12-09", "close": 2.9863338, "volume": 971.0}, {"date": "2008-12-11", "close": 3.43428387, "volume": 33051.0}, {"date": "2008-12-12", "close": 3.58360056, "volume": 28537.0}, {"date": "2008-12-15", "close": 4.03155063, "volume": 21582.0}, {"date": "2008-12-16", "close": 3.88223394, "volume": 2930.0}, {"date": "2008-12-17", "close": 3.88223394, "volume": 3746.0}, {"date": "2008-12-18", "close": 3.88223394, "volume": 1764.0}, {"date": "2008-12-19", "close": 3.58360056, "volume": 3919.0}, {"date": "2008-12-22", "close": 3.28496718, "volume": 8322.0}, {"date": "2008-12-23", "close": 2.9863338, "volume": 17044.0}, {"date": "2008-12-24", "close": 2.9863338, "volume": 1339.0}, {"date": "2008-12-29", "close": 2.956470462, "volume": 4004.0}, {"date": "2008-12-30", "close": 2.9863338, "volume": 5693.0}, {"date": "2008-12-31", "close": 3.28496718, "volume": 502.0}, {"date": "2009-01-02", "close": 3.58360056, "volume": 338.0}, {"date": "2009-01-05", "close": 3.28496718, "volume": 13709.0}, {"date": "2009-01-06", "close": 3.73291725, "volume": 1005.0}, {"date": "2009-01-07", "close": 3.88223394, "volume": 8539.0}, {"date": "2009-01-09", "close": 3.88223394, "volume": 8736.0}, {"date": "2009-01-13", "close": 4.03155063, "volume": 204.0}, {"date": "2009-01-14", "close": 3.28496718, "volume": 8167.0}, {"date": "2009-01-15", "close": 3.28496718, "volume": 3118.0}, {"date": "2009-01-19", "close": 3.73291725, "volume": 3616.0}, {"date": "2009-01-23", "close": 3.73291725, "volume": 3014.0}, {"date": "2009-01-28", "close": 2.9863338, "volume": 11050.0}, {"date": "2009-01-29", "close": 2.9863338, "volume": 2883.0}, {"date": "2009-01-30", "close": 3.28496718, "volume": 694.0}, {"date": "2009-02-03", "close": 2.956470462, "volume": 10684.0}, {"date": "2009-02-04", "close": 3.28496718, "volume": 201.0}, {"date": "2009-02-05", "close": 3.13565049, "volume": 7367.0}, {"date": "2009-02-06", "close": 2.926607124, "volume": 3149.0}, {"date": "2009-02-09", "close": 3.13565049, "volume": 335.0}, {"date": "2009-02-10", "close": 3.13565049, "volume": 4052.0}, {"date": "2009-02-11", "close": 3.13565049, "volume": 5023.0}, {"date": "2009-02-12", "close": 3.13565049, "volume": 1674.0}, {"date": "2009-02-13", "close": 3.28496718, "volume": 5960.0}, {"date": "2009-02-16", "close": 2.9863338, "volume": 8371.0}, {"date": "2009-02-17", "close": 3.28496718, "volume": 335.0}, {"date": "2009-02-19", "close": 3.28496718, "volume": 6865.0}, {"date": "2009-02-20", "close": 3.28496718, "volume": 1005.0}, {"date": "2009-02-23", "close": 2.9863338, "volume": 8371.0}, {"date": "2009-02-24", "close": 2.9863338, "volume": 1048.0}, {"date": "2009-02-25", "close": 2.9863338, "volume": 1631.0}, {"date": "2009-02-26", "close": 3.28496718, "volume": 2053.0}, {"date": "2009-02-27", "close": 2.926607124, "volume": 4018.0}, {"date": "2009-03-02", "close": 2.9863338, "volume": 6697.0}, {"date": "2009-03-03", "close": 2.926607124, "volume": 3804.0}, {"date": "2009-03-04", "close": 2.9863338, "volume": 21866.0}, {"date": "2009-03-05", "close": 2.9863338, "volume": 56.0}, {"date": "2009-03-06", "close": 2.9863338, "volume": 1741.0}, {"date": "2009-03-09", "close": 2.747427096, "volume": 2009.0}, {"date": "2009-03-11", "close": 2.9863338, "volume": 10593.0}, {"date": "2009-03-12", "close": 3.43428387, "volume": 8367.0}, {"date": "2009-03-13", "close": 3.73291725, "volume": 6128.0}, {"date": "2009-03-16", "close": 3.58360056, "volume": 15504.0}, {"date": "2009-03-17", "close": 3.58360056, "volume": 1231.0}, {"date": "2009-03-18", "close": 3.28496718, "volume": 8164.0}, {"date": "2009-03-19", "close": 3.88223394, "volume": 4956.0}, {"date": "2009-03-20", "close": 3.73291725, "volume": 18330.0}, {"date": "2009-03-23", "close": 3.58360056, "volume": 17856.0}, {"date": "2009-03-24", "close": 3.58360056, "volume": 6145.0}, {"date": "2009-03-25", "close": 3.28496718, "volume": 12524.0}, {"date": "2009-03-26", "close": 3.28496718, "volume": 6697.0}, {"date": "2009-03-27", "close": 3.73291725, "volume": 16481.0}, {"date": "2009-03-30", "close": 3.58360056, "volume": 5356.0}, {"date": "2009-03-31", "close": 3.43428387, "volume": 670.0}, {"date": "2009-04-01", "close": 3.58360056, "volume": 27360.0}, {"date": "2009-04-02", "close": 4.03155063, "volume": 59622.0}, {"date": "2009-04-03", "close": 4.4795007, "volume": 41781.0}, {"date": "2009-04-06", "close": 4.4795007, "volume": 4725.0}, {"date": "2009-04-07", "close": 4.03155063, "volume": 10614.0}, {"date": "2009-04-08", "close": 4.33018401, "volume": 10770.0}, {"date": "2009-04-09", "close": 4.33018401, "volume": 3349.0}, {"date": "2009-04-14", "close": 4.03155063, "volume": 9685.0}, {"date": "2009-04-15", "close": 4.33018401, "volume": 3822.0}, {"date": "2009-04-16", "close": 4.4795007, "volume": 16515.0}, {"date": "2009-04-17", "close": 4.77813408, "volume": 17167.0}, {"date": "2009-04-20", "close": 5.07676746, "volume": 7889.0}, {"date": "2009-04-21", "close": 5.22608415, "volume": 9028.0}, {"date": "2009-04-22", "close": 5.37540084, "volume": 18107.0}, {"date": "2009-04-23", "close": 5.07676746, "volume": 1674.0}, {"date": "2009-04-24", "close": 4.92745077, "volume": 10866.0}, {"date": "2009-04-27", "close": 4.92745077, "volume": 9711.0}, {"date": "2009-04-28", "close": 5.07676746, "volume": 2595.0}, {"date": "2009-04-29", "close": 5.37540084, "volume": 1066.0}, {"date": "2009-04-30", "close": 5.9726676, "volume": 22671.0}, {"date": "2009-05-01", "close": 5.37540084, "volume": 18581.0}, {"date": "2009-05-04", "close": 5.9726676, "volume": 10127.0}, {"date": "2009-05-05", "close": 6.27130098, "volume": 32324.0}, {"date": "2009-05-06", "close": 5.9726676, "volume": 5776.0}, {"date": "2009-05-07", "close": 6.12198429, "volume": 20889.0}, {"date": "2009-05-08", "close": 6.27130098, "volume": 15034.0}, {"date": "2009-05-11", "close": 5.67403422, "volume": 4789.0}, {"date": "2009-05-12", "close": 5.82335091, "volume": 7568.0}, {"date": "2009-05-13", "close": 5.82335091, "volume": 7813.0}, {"date": "2009-05-14", "close": 5.67403422, "volume": 8915.0}, {"date": "2009-05-15", "close": 5.67403422, "volume": 7425.0}, {"date": "2009-05-18", "close": 5.67403422, "volume": 3290.0}, {"date": "2009-05-19", "close": 6.12198429, "volume": 10143.0}, {"date": "2009-05-20", "close": 5.9726676, "volume": 6530.0}, {"date": "2009-05-22", "close": 5.52471753, "volume": 6683.0}, {"date": "2009-05-25", "close": 5.37540084, "volume": 2223.0}, {"date": "2009-05-26", "close": 5.67403422, "volume": 854.0}, {"date": "2009-05-27", "close": 5.37540084, "volume": 38559.0}, {"date": "2009-05-28", "close": 5.37540084, "volume": 4470.0}, {"date": "2009-05-29", "close": 5.82335091, "volume": 4717.0}, {"date": "2009-06-01", "close": 6.12198429, "volume": 14700.0}, {"date": "2009-06-02", "close": 6.27130098, "volume": 9741.0}, {"date": "2009-06-03", "close": 6.42061767, "volume": 16239.0}, {"date": "2009-06-04", "close": 6.27130098, "volume": 14698.0}, {"date": "2009-06-05", "close": 6.27130098, "volume": 12809.0}, {"date": "2009-06-09", "close": 6.71925105, "volume": 13736.0}, {"date": "2009-06-10", "close": 6.86856774, "volume": 3071.0}, {"date": "2009-06-11", "close": 7.16720112, "volume": 11850.0}, {"date": "2009-06-12", "close": 7.4658345, "volume": 9414.0}, {"date": "2009-06-15", "close": 7.61515119, "volume": 9333.0}, {"date": "2009-06-16", "close": 6.56993436, "volume": 5832.0}, {"date": "2009-06-17", "close": 6.86856774, "volume": 7603.0}, {"date": "2009-06-18", "close": 6.86856774, "volume": 7391.0}, {"date": "2009-06-19", "close": 6.56993436, "volume": 2938.0}, {"date": "2009-06-22", "close": 6.42061767, "volume": 3071.0}, {"date": "2009-06-23", "close": 5.9726676, "volume": 4837.0}, {"date": "2009-06-24", "close": 5.9726676, "volume": 14331.0}, {"date": "2009-06-25", "close": 6.86856774, "volume": 6224.0}, {"date": "2009-06-26", "close": 7.31651781, "volume": 9488.0}, {"date": "2009-06-29", "close": 7.31651781, "volume": 3615.0}, {"date": "2009-06-30", "close": 7.16720112, "volume": 6015.0}, {"date": "2009-07-01", "close": 7.01788443, "volume": 7467.0}, {"date": "2009-07-02", "close": 7.76446788, "volume": 7137.0}, {"date": "2009-07-03", "close": 7.4658345, "volume": 7919.0}, {"date": "2009-07-06", "close": 7.16720112, "volume": 2254.0}, {"date": "2009-07-07", "close": 6.86856774, "volume": 6172.0}, {"date": "2009-07-08", "close": 6.56993436, "volume": 5008.0}, {"date": "2009-07-09", "close": 6.27130098, "volume": 40.0}, {"date": "2009-07-10", "close": 5.9726676, "volume": 15698.0}, {"date": "2009-07-13", "close": 5.82335091, "volume": 10455.0}, {"date": "2009-07-14", "close": 6.42061767, "volume": 4634.0}, {"date": "2009-07-15", "close": 6.42061767, "volume": 5480.0}, {"date": "2009-07-16", "close": 6.56993436, "volume": 11667.0}, {"date": "2009-07-17", "close": 6.71925105, "volume": 5991.0}, {"date": "2009-07-20", "close": 6.42061767, "volume": 5734.0}, {"date": "2009-07-21", "close": 6.42061767, "volume": 335.0}, {"date": "2009-07-22", "close": 6.71925105, "volume": 4296.0}, {"date": "2009-07-23", "close": 7.31651781, "volume": 1682.0}, {"date": "2009-07-24", "close": 7.16720112, "volume": 28158.0}, {"date": "2009-07-27", "close": 7.16720112, "volume": 1791.0}, {"date": "2009-07-28", "close": 7.4658345, "volume": 3369.0}, {"date": "2009-07-29", "close": 7.4658345, "volume": 3258.0}, {"date": "2009-07-30", "close": 7.4658345, "volume": 7273.0}, {"date": "2009-07-31", "close": 6.56993436, "volume": 5023.0}, {"date": "2009-08-03", "close": 6.56993436, "volume": 4490.0}, {"date": "2009-08-04", "close": 6.86856774, "volume": 1452.0}, {"date": "2009-08-05", "close": 6.86856774, "volume": 2110.0}, {"date": "2009-08-06", "close": 6.71925105, "volume": 1735.0}, {"date": "2009-08-07", "close": 6.71925105, "volume": 11137.0}, {"date": "2009-08-10", "close": 6.86856774, "volume": 2629.0}, {"date": "2009-08-11", "close": 6.71925105, "volume": 4521.0}, {"date": "2009-08-12", "close": 6.27130098, "volume": 10675.0}, {"date": "2009-08-13", "close": 6.71925105, "volume": 5568.0}, {"date": "2009-08-14", "close": 6.42061767, "volume": 8238.0}, {"date": "2009-08-17", "close": 6.56993436, "volume": 4922.0}, {"date": "2009-08-18", "close": 6.27130098, "volume": 7668.0}, {"date": "2009-08-19", "close": 6.42061767, "volume": 6367.0}, {"date": "2009-08-20", "close": 6.27130098, "volume": 3014.0}, {"date": "2009-08-21", "close": 5.9726676, "volume": 8589.0}, {"date": "2009-08-24", "close": 6.12198429, "volume": 18631.0}, {"date": "2009-08-25", "close": 5.9726676, "volume": 4521.0}, {"date": "2009-08-26", "close": 5.9726676, "volume": 5936.0}, {"date": "2009-08-27", "close": 6.56993436, "volume": 4621.0}, {"date": "2009-08-31", "close": 5.9726676, "volume": 3600.0}, {"date": "2009-09-01", "close": 5.9726676, "volume": 5157.0}, {"date": "2009-09-02", "close": 5.9726676, "volume": 1758.0}, {"date": "2009-09-03", "close": 6.12198429, "volume": 5123.0}, {"date": "2009-09-04", "close": 6.56993436, "volume": 670.0}, {"date": "2009-09-07", "close": 6.12198429, "volume": 1390.0}, {"date": "2009-09-08", "close": 6.56993436, "volume": 4156.0}, {"date": "2009-09-09", "close": 6.27130098, "volume": 14977.0}, {"date": "2009-09-10", "close": 6.56993436, "volume": 3349.0}, {"date": "2009-09-11", "close": 6.71925105, "volume": 2758.0}, {"date": "2009-09-14", "close": 7.01788443, "volume": 15427.0}, {"date": "2009-09-15", "close": 7.01788443, "volume": 585.0}, {"date": "2009-09-16", "close": 6.86856774, "volume": 4535.0}, {"date": "2009-09-17", "close": 6.71925105, "volume": 11932.0}, {"date": "2009-09-18", "close": 7.01788443, "volume": 603.0}, {"date": "2009-09-21", "close": 6.71925105, "volume": 4837.0}, {"date": "2009-09-22", "close": 7.01788443, "volume": 5624.0}, {"date": "2009-09-23", "close": 7.16720112, "volume": 12055.0}, {"date": "2009-09-24", "close": 6.71925105, "volume": 1875.0}, {"date": "2009-09-25", "close": 6.27130098, "volume": 3376.0}, {"date": "2009-09-28", "close": 7.91378457, "volume": 157425.0}, {"date": "2009-09-29", "close": 7.76446788, "volume": 18930.0}, {"date": "2009-09-30", "close": 7.31651781, "volume": 3282.0}, {"date": "2009-10-01", "close": 7.16720112, "volume": 13416.0}, {"date": "2009-10-02", "close": 7.31651781, "volume": 12055.0}, {"date": "2009-10-05", "close": 9.25763478, "volume": 143565.0}, {"date": "2009-10-06", "close": 9.25763478, "volume": 101024.0}, {"date": "2009-10-07", "close": 9.55626816, "volume": 31907.0}, {"date": "2009-10-08", "close": 9.85490154, "volume": 26734.0}, {"date": "2009-10-09", "close": 9.55626816, "volume": 28903.0}, {"date": "2009-10-12", "close": 10.15353492, "volume": 19103.0}, {"date": "2009-10-13", "close": 9.70558485, "volume": 10995.0}, {"date": "2009-10-14", "close": 10.15353492, "volume": 17246.0}, {"date": "2009-10-15", "close": 9.85490154, "volume": 5571.0}, {"date": "2009-10-16", "close": 9.85490154, "volume": 11916.0}, {"date": "2009-10-19", "close": 10.00421823, "volume": 8331.0}, {"date": "2009-10-20", "close": 9.55626816, "volume": 5974.0}, {"date": "2009-10-21", "close": 10.15353492, "volume": 43221.0}, {"date": "2009-10-22", "close": 9.70558485, "volume": 21262.0}, {"date": "2009-10-23", "close": 9.40695147, "volume": 6889.0}, {"date": "2009-10-26", "close": 9.40695147, "volume": 4841.0}, {"date": "2009-10-27", "close": 9.10831809, "volume": 17652.0}, {"date": "2009-10-28", "close": 8.9590014, "volume": 4435.0}, {"date": "2009-10-29", "close": 8.21241795, "volume": 15270.0}, {"date": "2009-10-30", "close": 8.36173464, "volume": 17129.0}, {"date": "2009-11-02", "close": 7.91378457, "volume": 18832.0}, {"date": "2009-11-03", "close": 8.51105133, "volume": 4206.0}, {"date": "2009-11-04", "close": 8.06310126, "volume": 7115.0}, {"date": "2009-11-05", "close": 8.9590014, "volume": 8725.0}, {"date": "2009-11-06", "close": 8.9590014, "volume": 2458.0}, {"date": "2009-11-09", "close": 8.80968471, "volume": 1303.0}, {"date": "2009-11-10", "close": 8.66036802, "volume": 10526.0}, {"date": "2009-11-11", "close": 8.66036802, "volume": 1339.0}, {"date": "2009-11-12", "close": 8.66036802, "volume": 7439.0}, {"date": "2009-11-13", "close": 8.66036802, "volume": 1775.0}, {"date": "2009-11-16", "close": 8.51105133, "volume": 1296.0}, {"date": "2009-11-17", "close": 8.66036802, "volume": 8102.0}, {"date": "2009-11-18", "close": 8.66036802, "volume": 1884.0}, {"date": "2009-11-24", "close": 8.06310126, "volume": 29982.0}, {"date": "2009-11-25", "close": 8.21241795, "volume": 19457.0}, {"date": "2009-11-26", "close": 8.002956, "volume": 16573.0}, {"date": "2009-11-27", "close": 8.156859, "volume": 11170.0}, {"date": "2009-11-30", "close": 8.002956, "volume": 6722.0}, {"date": "2009-12-01", "close": 8.002956, "volume": 13165.0}, {"date": "2009-12-02", "close": 8.156859, "volume": 11356.0}, {"date": "2009-12-03", "close": 8.464665, "volume": 6410.0}, {"date": "2009-12-04", "close": 8.002956, "volume": 6536.0}, {"date": "2009-12-07", "close": 8.002956, "volume": 4386.0}, {"date": "2009-12-08", "close": 7.69515, "volume": 33333.0}, {"date": "2009-12-09", "close": 7.387344, "volume": 40517.0}, {"date": "2009-12-10", "close": 7.233441, "volume": 16302.0}, {"date": "2009-12-11", "close": 7.541247, "volume": 15558.0}, {"date": "2009-12-14", "close": 7.387344, "volume": 36510.0}, {"date": "2009-12-15", "close": 7.233441, "volume": 4411.0}, {"date": "2009-12-16", "close": 7.387344, "volume": 11934.0}, {"date": "2009-12-17", "close": 7.387344, "volume": 8902.0}, {"date": "2009-12-18", "close": 7.387344, "volume": 18170.0}, {"date": "2009-12-21", "close": 7.387344, "volume": 13147.0}, {"date": "2009-12-22", "close": 7.387344, "volume": 10192.0}, {"date": "2009-12-23", "close": 7.387344, "volume": 1254.0}, {"date": "2009-12-24", "close": 7.387344, "volume": 12783.0}, {"date": "2009-12-29", "close": 7.387344, "volume": 11424.0}, {"date": "2009-12-30", "close": 7.541247, "volume": 15267.0}, {"date": "2009-12-31", "close": 7.849053, "volume": 12747.0}, {"date": "2010-01-04", "close": 8.002956, "volume": 10908.0}, {"date": "2010-01-05", "close": 8.156859, "volume": 31339.0}, {"date": "2010-01-06", "close": 8.156859, "volume": 24446.0}, {"date": "2010-01-07", "close": 8.310762, "volume": 8986.0}, {"date": "2010-01-08", "close": 8.156859, "volume": 27415.0}, {"date": "2010-01-11", "close": 8.926374, "volume": 48668.0}, {"date": "2010-01-12", "close": 8.772471, "volume": 35068.0}, {"date": "2010-01-13", "close": 8.772471, "volume": 14975.0}, {"date": "2010-01-14", "close": 8.926374, "volume": 10423.0}, {"date": "2010-01-15", "close": 8.156859, "volume": 48053.0}, {"date": "2010-01-18", "close": 7.849053, "volume": 53589.0}, {"date": "2010-01-19", "close": 7.849053, "volume": 41174.0}, {"date": "2010-01-20", "close": 7.541247, "volume": 24077.0}, {"date": "2010-01-21", "close": 7.541247, "volume": 20200.0}, {"date": "2010-01-27", "close": 7.541247, "volume": 41076.0}, {"date": "2010-01-28", "close": 7.541247, "volume": 24375.0}, {"date": "2010-01-29", "close": 7.079538, "volume": 50234.0}, {"date": "2010-02-01", "close": 6.771732, "volume": 32484.0}, {"date": "2010-02-02", "close": 7.233441, "volume": 14054.0}, {"date": "2010-02-03", "close": 7.079538, "volume": 21661.0}, {"date": "2010-02-04", "close": 7.079538, "volume": 28780.0}, {"date": "2010-02-05", "close": 6.925635, "volume": 61829.0}, {"date": "2010-02-08", "close": 6.925635, "volume": 20492.0}, {"date": "2010-02-09", "close": 6.925635, "volume": 5713.0}, {"date": "2010-02-10", "close": 7.079538, "volume": 13947.0}, {"date": "2010-02-11", "close": 6.617829, "volume": 55181.0}, {"date": "2010-02-12", "close": 6.617829, "volume": 17287.0}, {"date": "2010-02-15", "close": 6.771732, "volume": 1513.0}, {"date": "2010-02-16", "close": 6.925635, "volume": 15281.0}, {"date": "2010-02-17", "close": 6.771732, "volume": 19215.0}, {"date": "2010-02-18", "close": 6.771732, "volume": 2063.0}, {"date": "2010-02-19", "close": 6.310023, "volume": 45087.0}, {"date": "2010-02-22", "close": 6.310023, "volume": 23191.0}, {"date": "2010-02-23", "close": 6.771732, "volume": 16561.0}, {"date": "2010-02-24", "close": 6.771732, "volume": 23269.0}, {"date": "2010-02-25", "close": 6.771732, "volume": 9611.0}, {"date": "2010-02-26", "close": 6.463926, "volume": 33893.0}, {"date": "2010-03-01", "close": 6.310023, "volume": 5766.0}, {"date": "2010-03-02", "close": 6.617829, "volume": 4046.0}, {"date": "2010-03-03", "close": 6.463926, "volume": 81.0}, {"date": "2010-03-04", "close": 6.463926, "volume": 1626.0}, {"date": "2010-03-05", "close": 6.617829, "volume": 3445.0}, {"date": "2010-03-08", "close": 6.617829, "volume": 4344.0}, {"date": "2010-03-09", "close": 6.771732, "volume": 4672.0}, {"date": "2010-03-10", "close": 6.925635, "volume": 16156.0}, {"date": "2010-03-11", "close": 6.925635, "volume": 25231.0}, {"date": "2010-03-12", "close": 7.079538, "volume": 31514.0}, {"date": "2010-03-15", "close": 6.925635, "volume": 17191.0}, {"date": "2010-03-16", "close": 6.925635, "volume": 4678.0}, {"date": "2010-03-17", "close": 7.079538, "volume": 9122.0}, {"date": "2010-03-18", "close": 7.079538, "volume": 2274.0}, {"date": "2010-03-19", "close": 7.233441, "volume": 4538.0}, {"date": "2010-03-22", "close": 7.233441, "volume": 5862.0}, {"date": "2010-03-23", "close": 7.079538, "volume": 3403.0}, {"date": "2010-03-24", "close": 6.925635, "volume": 3339.0}, {"date": "2010-03-25", "close": 6.925635, "volume": 15400.0}, {"date": "2010-03-26", "close": 6.925635, "volume": 369.0}, {"date": "2010-03-29", "close": 6.925635, "volume": 7457.0}, {"date": "2010-03-30", "close": 7.079538, "volume": 1535.0}, {"date": "2010-03-31", "close": 6.771732, "volume": 9259.0}, {"date": "2010-04-01", "close": 6.771732, "volume": 1360.0}, {"date": "2010-04-06", "close": 6.925635, "volume": 8999.0}, {"date": "2010-04-07", "close": 6.617829, "volume": 12241.0}, {"date": "2010-04-08", "close": 6.617829, "volume": 8385.0}, {"date": "2010-04-09", "close": 6.463926, "volume": 22191.0}, {"date": "2010-04-12", "close": 6.617829, "volume": 11606.0}, {"date": "2010-04-13", "close": 6.463926, "volume": 1137.0}, {"date": "2010-04-14", "close": 6.463926, "volume": 5620.0}, {"date": "2010-04-15", "close": 6.771732, "volume": 16223.0}, {"date": "2010-04-16", "close": 6.771732, "volume": 2602.0}, {"date": "2010-04-19", "close": 6.463926, "volume": 24731.0}, {"date": "2010-04-20", "close": 6.925635, "volume": 15224.0}, {"date": "2010-04-21", "close": 7.079538, "volume": 10240.0}, {"date": "2010-04-22", "close": 6.925635, "volume": 4674.0}, {"date": "2010-04-23", "close": 7.079538, "volume": 2656.0}, {"date": "2010-04-27", "close": 6.771732, "volume": 10335.0}, {"date": "2010-04-28", "close": 6.771732, "volume": 4570.0}, {"date": "2010-04-29", "close": 6.925635, "volume": 3574.0}, {"date": "2010-04-30", "close": 6.925635, "volume": 1368.0}, {"date": "2010-05-03", "close": 6.617829, "volume": 5042.0}, {"date": "2010-05-04", "close": 6.617829, "volume": 10894.0}, {"date": "2010-05-05", "close": 6.002217, "volume": 35985.0}, {"date": "2010-05-06", "close": 5.540508, "volume": 45683.0}, {"date": "2010-05-07", "close": 5.694411, "volume": 29205.0}, {"date": "2010-05-10", "close": 6.15612, "volume": 16293.0}, {"date": "2010-05-11", "close": 6.002217, "volume": 7407.0}, {"date": "2010-05-13", "close": 6.15612, "volume": 10006.0}, {"date": "2010-05-14", "close": 6.15612, "volume": 6924.0}, {"date": "2010-05-17", "close": 5.694411, "volume": 22637.0}, {"date": "2010-05-18", "close": 5.540508, "volume": 10073.0}, {"date": "2010-05-19", "close": 5.232702, "volume": 13620.0}, {"date": "2010-05-20", "close": 5.386605, "volume": 3790.0}, {"date": "2010-05-21", "close": 5.232702, "volume": 19969.0}, {"date": "2010-05-24", "close": 5.386605, "volume": 11273.0}, {"date": "2010-05-25", "close": 5.078799, "volume": 7716.0}, {"date": "2010-05-26", "close": 5.540508, "volume": 29017.0}, {"date": "2010-05-27", "close": 5.386605, "volume": 11683.0}, {"date": "2010-05-28", "close": 5.386605, "volume": 52449.0}, {"date": "2010-05-31", "close": 5.078799, "volume": 3465.0}, {"date": "2010-06-01", "close": 5.386605, "volume": 3057.0}, {"date": "2010-06-02", "close": 5.232702, "volume": 6166.0}, {"date": "2010-06-03", "close": 5.078799, "volume": 3241.0}, {"date": "2010-06-04", "close": 5.386605, "volume": 7245.0}, {"date": "2010-06-07", "close": 5.078799, "volume": 4055.0}, {"date": "2010-06-08", "close": 5.078799, "volume": 3145.0}, {"date": "2010-06-09", "close": 5.386605, "volume": 1624.0}, {"date": "2010-06-10", "close": 5.078799, "volume": 3510.0}, {"date": "2010-06-11", "close": 5.232702, "volume": 8820.0}, {"date": "2010-06-15", "close": 5.540508, "volume": 14783.0}, {"date": "2010-06-16", "close": 5.540508, "volume": 15806.0}, {"date": "2010-06-17", "close": 5.848314, "volume": 13572.0}, {"date": "2010-06-18", "close": 5.848314, "volume": 18506.0}, {"date": "2010-06-21", "close": 5.848314, "volume": 15620.0}, {"date": "2010-06-22", "close": 5.540508, "volume": 10429.0}, {"date": "2010-06-23", "close": 5.540508, "volume": 8131.0}, {"date": "2010-06-24", "close": 5.694411, "volume": 8514.0}, {"date": "2010-06-25", "close": 5.540508, "volume": 8201.0}, {"date": "2010-06-28", "close": 5.232702, "volume": 10794.0}, {"date": "2010-06-29", "close": 5.232702, "volume": 4816.0}, {"date": "2010-06-30", "close": 5.078799, "volume": 27030.0}, {"date": "2010-07-01", "close": 5.386605, "volume": 13146.0}, {"date": "2010-07-02", "close": 5.078799, "volume": 8876.0}, {"date": "2010-07-05", "close": 5.078799, "volume": 12948.0}, {"date": "2010-07-06", "close": 5.232702, "volume": 725.0}, {"date": "2010-07-07", "close": 5.232702, "volume": 5263.0}, {"date": "2010-07-08", "close": 5.232702, "volume": 2751.0}, {"date": "2010-07-09", "close": 5.232702, "volume": 6530.0}, {"date": "2010-07-12", "close": 5.232702, "volume": 8844.0}, {"date": "2010-07-13", "close": 5.232702, "volume": 1462.0}, {"date": "2010-07-14", "close": 5.386605, "volume": 10712.0}, {"date": "2010-07-15", "close": 5.386605, "volume": 11771.0}, {"date": "2010-07-16", "close": 5.232702, "volume": 7050.0}, {"date": "2010-07-19", "close": 5.386605, "volume": 6440.0}, {"date": "2010-07-20", "close": 5.540508, "volume": 11533.0}, {"date": "2010-07-21", "close": 5.540508, "volume": 715.0}, {"date": "2010-07-22", "close": 5.386605, "volume": 390.0}, {"date": "2010-07-23", "close": 5.694411, "volume": 5393.0}, {"date": "2010-07-26", "close": 5.848314, "volume": 3249.0}, {"date": "2010-07-27", "close": 5.848314, "volume": 10317.0}, {"date": "2010-07-28", "close": 6.15612, "volume": 22869.0}, {"date": "2010-07-29", "close": 6.15612, "volume": 650.0}, {"date": "2010-07-30", "close": 6.15612, "volume": 2360.0}, {"date": "2010-08-02", "close": 6.002217, "volume": 2254.0}, {"date": "2010-08-03", "close": 6.15612, "volume": 4662.0}, {"date": "2010-08-04", "close": 5.848314, "volume": 5777.0}, {"date": "2010-08-05", "close": 6.002217, "volume": 1464.0}, {"date": "2010-08-06", "close": 6.15612, "volume": 6431.0}, {"date": "2010-08-09", "close": 6.463926, "volume": 8165.0}, {"date": "2010-08-10", "close": 6.310023, "volume": 1040.0}, {"date": "2010-08-11", "close": 6.15612, "volume": 4999.0}, {"date": "2010-08-12", "close": 6.15612, "volume": 1982.0}, {"date": "2010-08-13", "close": 5.848314, "volume": 2246.0}, {"date": "2010-08-16", "close": 5.848314, "volume": 4256.0}, {"date": "2010-08-17", "close": 5.694411, "volume": 2694.0}, {"date": "2010-08-18", "close": 5.694411, "volume": 5361.0}, {"date": "2010-08-19", "close": 5.540508, "volume": 7640.0}, {"date": "2010-08-20", "close": 5.540508, "volume": 5938.0}, {"date": "2010-08-23", "close": 5.540508, "volume": 5175.0}, {"date": "2010-08-24", "close": 4.924896, "volume": 32361.0}, {"date": "2010-08-25", "close": 5.078799, "volume": 29299.0}, {"date": "2010-08-26", "close": 5.078799, "volume": 14603.0}, {"date": "2010-08-27", "close": 5.232702, "volume": 15328.0}, {"date": "2010-08-30", "close": 5.078799, "volume": 7993.0}, {"date": "2010-08-31", "close": 5.078799, "volume": 5588.0}, {"date": "2010-09-01", "close": 5.078799, "volume": 1982.0}, {"date": "2010-09-02", "close": 5.078799, "volume": 13207.0}, {"date": "2010-09-03", "close": 5.386605, "volume": 5003.0}, {"date": "2010-09-06", "close": 5.386605, "volume": 3639.0}, {"date": "2010-09-07", "close": 5.694411, "volume": 19040.0}, {"date": "2010-09-08", "close": 5.540508, "volume": 7858.0}, {"date": "2010-09-09", "close": 5.694411, "volume": 7717.0}, {"date": "2010-09-10", "close": 6.002217, "volume": 4389.0}, {"date": "2010-09-13", "close": 6.463926, "volume": 25020.0}, {"date": "2010-09-14", "close": 6.463926, "volume": 10685.0}, {"date": "2010-09-15", "close": 6.463926, "volume": 7472.0}, {"date": "2010-09-16", "close": 6.15612, "volume": 18193.0}, {"date": "2010-09-17", "close": 6.463926, "volume": 4514.0}, {"date": "2010-09-20", "close": 6.310023, "volume": 6644.0}, {"date": "2010-09-21", "close": 6.463926, "volume": 8637.0}, {"date": "2010-09-22", "close": 6.617829, "volume": 3562.0}, {"date": "2010-09-23", "close": 6.771732, "volume": 18486.0}, {"date": "2010-09-24", "close": 6.771732, "volume": 7869.0}, {"date": "2010-09-27", "close": 6.771732, "volume": 3700.0}, {"date": "2010-09-28", "close": 6.771732, "volume": 4449.0}, {"date": "2010-09-29", "close": 6.771732, "volume": 22967.0}, {"date": "2010-09-30", "close": 6.771732, "volume": 8973.0}, {"date": "2010-10-01", "close": 7.079538, "volume": 4809.0}, {"date": "2010-10-04", "close": 7.079538, "volume": 5611.0}, {"date": "2010-10-05", "close": 7.233441, "volume": 17928.0}, {"date": "2010-10-06", "close": 7.541247, "volume": 16909.0}, {"date": "2010-10-07", "close": 7.387344, "volume": 7942.0}, {"date": "2010-10-08", "close": 7.387344, "volume": 4581.0}, {"date": "2010-10-11", "close": 8.464665, "volume": 70946.0}, {"date": "2010-10-12", "close": 8.156859, "volume": 40506.0}, {"date": "2010-10-13", "close": 9.080277, "volume": 53964.0}, {"date": "2010-10-14", "close": 9.23418, "volume": 33225.0}, {"date": "2010-10-15", "close": 8.926374, "volume": 10946.0}, {"date": "2010-10-18", "close": 8.772471, "volume": 8419.0}, {"date": "2010-10-19", "close": 8.464665, "volume": 10405.0}, {"date": "2010-10-20", "close": 8.464665, "volume": 25638.0}, {"date": "2010-10-21", "close": 9.080277, "volume": 57819.0}, {"date": "2010-10-22", "close": 9.23418, "volume": 11283.0}, {"date": "2010-10-25", "close": 9.541986, "volume": 14259.0}, {"date": "2010-10-28", "close": 9.23418, "volume": 31925.0}, {"date": "2010-10-29", "close": 9.23418, "volume": 15085.0}, {"date": "2010-11-01", "close": 9.23418, "volume": 20664.0}, {"date": "2010-11-02", "close": 9.695889, "volume": 12101.0}, {"date": "2010-11-03", "close": 10.157598, "volume": 24095.0}, {"date": "2010-11-04", "close": 10.003695, "volume": 29183.0}, {"date": "2010-11-05", "close": 9.849792, "volume": 8666.0}, {"date": "2010-11-08", "close": 9.849792, "volume": 8148.0}, {"date": "2010-11-09", "close": 10.311501, "volume": 15313.0}, {"date": "2010-11-10", "close": 11.081016, "volume": 55055.0}, {"date": "2010-11-11", "close": 11.234919, "volume": 65977.0}, {"date": "2010-11-12", "close": 11.234919, "volume": 16907.0}, {"date": "2010-11-15", "close": 10.77321, "volume": 8827.0}, {"date": "2010-11-16", "close": 10.619307, "volume": 24500.0}, {"date": "2010-11-17", "close": 10.311501, "volume": 14675.0}, {"date": "2010-11-18", "close": 10.927113, "volume": 18977.0}, {"date": "2010-11-19", "close": 11.081016, "volume": 29914.0}, {"date": "2010-11-22", "close": 10.77321, "volume": 16712.0}, {"date": "2010-11-23", "close": 10.927113, "volume": 19439.0}, {"date": "2010-11-24", "close": 10.619307, "volume": 19532.0}, {"date": "2010-11-25", "close": 10.77321, "volume": 6989.0}, {"date": "2010-11-26", "close": 10.77321, "volume": 16351.0}, {"date": "2010-12-01", "close": 11.081016, "volume": 27841.0}, {"date": "2010-12-02", "close": 11.388822, "volume": 8306.0}, {"date": "2010-12-03", "close": 11.696628, "volume": 21726.0}, {"date": "2010-12-06", "close": 12.158337, "volume": 23325.0}, {"date": "2010-12-07", "close": 12.620046, "volume": 21486.0}, {"date": "2010-12-08", "close": 12.773949, "volume": 6205.0}, {"date": "2010-12-09", "close": 12.466143, "volume": 13086.0}, {"date": "2010-12-10", "close": 12.158337, "volume": 6907.0}, {"date": "2010-12-13", "close": 12.158337, "volume": 16930.0}, {"date": "2010-12-14", "close": 11.542725, "volume": 10933.0}, {"date": "2010-12-15", "close": 11.234919, "volume": 13371.0}, {"date": "2010-12-16", "close": 11.081016, "volume": 7822.0}, {"date": "2010-12-17", "close": 11.696628, "volume": 9723.0}, {"date": "2010-12-20", "close": 11.388822, "volume": 11955.0}, {"date": "2010-12-21", "close": 12.158337, "volume": 13631.0}, {"date": "2010-12-22", "close": 11.850531, "volume": 2444.0}, {"date": "2010-12-23", "close": 12.004434, "volume": 11112.0}, {"date": "2010-12-24", "close": 12.158337, "volume": 9868.0}, {"date": "2010-12-29", "close": 12.004434, "volume": 3257.0}, {"date": "2010-12-30", "close": 12.004434, "volume": 6695.0}, {"date": "2010-12-31", "close": 12.004434, "volume": 4784.0}, {"date": "2011-01-04", "close": 11.850531, "volume": 5645.0}, {"date": "2011-01-05", "close": 11.696628, "volume": 2745.0}, {"date": "2011-01-06", "close": 11.542725, "volume": 13498.0}, {"date": "2011-01-07", "close": 11.388822, "volume": 11645.0}, {"date": "2011-01-10", "close": 11.388822, "volume": 6062.0}, {"date": "2011-01-11", "close": 11.388822, "volume": 9128.0}, {"date": "2011-01-12", "close": 11.850531, "volume": 8712.0}, {"date": "2011-01-13", "close": 11.542725, "volume": 8596.0}, {"date": "2011-01-14", "close": 11.542725, "volume": 3295.0}, {"date": "2011-01-17", "close": 11.234919, "volume": 8103.0}, {"date": "2011-01-18", "close": 11.388822, "volume": 32412.0}, {"date": "2011-01-19", "close": 11.542725, "volume": 10786.0}, {"date": "2011-01-20", "close": 11.696628, "volume": 8264.0}, {"date": "2011-01-21", "close": 11.388822, "volume": 12655.0}, {"date": "2011-01-24", "close": 11.696628, "volume": 8043.0}, {"date": "2011-01-25", "close": 11.696628, "volume": 8059.0}, {"date": "2011-01-27", "close": 11.696628, "volume": 13583.0}, {"date": "2011-01-28", "close": 11.542725, "volume": 16101.0}, {"date": "2011-01-31", "close": 11.081016, "volume": 17768.0}, {"date": "2011-02-01", "close": 10.619307, "volume": 13573.0}, {"date": "2011-02-02", "close": 11.234919, "volume": 23131.0}, {"date": "2011-02-03", "close": 10.77321, "volume": 21345.0}, {"date": "2011-02-04", "close": 11.081016, "volume": 12383.0}, {"date": "2011-02-07", "close": 11.542725, "volume": 3276.0}, {"date": "2011-02-08", "close": 11.234919, "volume": 6188.0}, {"date": "2011-02-09", "close": 11.696628, "volume": 37824.0}, {"date": "2011-02-10", "close": 11.696628, "volume": 29094.0}, {"date": "2011-02-11", "close": 12.466143, "volume": 25912.0}, {"date": "2011-02-14", "close": 13.235658, "volume": 62143.0}, {"date": "2011-02-15", "close": 14.005173, "volume": 61295.0}, {"date": "2011-02-16", "close": 14.774688, "volume": 73074.0}, {"date": "2011-02-17", "close": 14.928591, "volume": 23560.0}, {"date": "2011-02-18", "close": 14.466882, "volume": 10443.0}, {"date": "2011-02-21", "close": 14.466882, "volume": 33650.0}, {"date": "2011-02-22", "close": 14.159076, "volume": 18965.0}, {"date": "2011-02-23", "close": 14.312979, "volume": 12398.0}, {"date": "2011-02-24", "close": 14.620785, "volume": 5779.0}, {"date": "2011-02-25", "close": 14.620785, "volume": 12298.0}, {"date": "2011-02-28", "close": 14.005173, "volume": 20680.0}, {"date": "2011-03-01", "close": 13.235658, "volume": 22610.0}, {"date": "2011-03-02", "close": 12.927852, "volume": 31963.0}, {"date": "2011-03-03", "close": 13.389561, "volume": 5311.0}, {"date": "2011-03-04", "close": 13.389561, "volume": 22302.0}, {"date": "2011-03-07", "close": 12.927852, "volume": 29965.0}, {"date": "2011-03-08", "close": 13.081755, "volume": 34521.0}, {"date": "2011-03-09", "close": 12.620046, "volume": 6659.0}, {"date": "2011-03-10", "close": 12.620046, "volume": 15298.0}, {"date": "2011-03-11", "close": 11.850531, "volume": 23555.0}, {"date": "2011-03-14", "close": 11.081016, "volume": 14782.0}, {"date": "2011-03-15", "close": 10.77321, "volume": 22553.0}, {"date": "2011-03-16", "close": 10.927113, "volume": 26939.0}, {"date": "2011-03-17", "close": 11.081016, "volume": 9319.0}, {"date": "2011-03-18", "close": 12.004434, "volume": 6386.0}, {"date": "2011-03-21", "close": 12.158337, "volume": 4827.0}, {"date": "2011-03-22", "close": 12.31224, "volume": 5800.0}, {"date": "2011-03-23", "close": 12.466143, "volume": 5051.0}, {"date": "2011-03-24", "close": 12.620046, "volume": 1825.0}, {"date": "2011-03-25", "close": 12.620046, "volume": 5005.0}, {"date": "2011-03-28", "close": 12.31224, "volume": 5954.0}, {"date": "2011-03-29", "close": 12.620046, "volume": 390.0}, {"date": "2011-03-30", "close": 12.466143, "volume": 6118.0}, {"date": "2011-03-31", "close": 12.31224, "volume": 3424.0}, {"date": "2011-04-01", "close": 12.466143, "volume": 6596.0}, {"date": "2011-04-04", "close": 12.466143, "volume": 9320.0}, {"date": "2011-04-05", "close": 13.081755, "volume": 19157.0}, {"date": "2011-04-06", "close": 13.235658, "volume": 6534.0}, {"date": "2011-04-07", "close": 13.543464, "volume": 16275.0}, {"date": "2011-04-08", "close": 13.235658, "volume": 3485.0}, {"date": "2011-04-14", "close": 12.31224, "volume": 17239.0}, {"date": "2011-04-15", "close": 12.31224, "volume": 6024.0}, {"date": "2011-04-18", "close": 11.850531, "volume": 9284.0}, {"date": "2011-04-19", "close": 11.850531, "volume": 21178.0}, {"date": "2011-04-20", "close": 11.696628, "volume": 3693.0}, {"date": "2011-04-21", "close": 11.850531, "volume": 40823.0}, {"date": "2011-04-27", "close": 11.542725, "volume": 46592.0}, {"date": "2011-04-28", "close": 11.542725, "volume": 21933.0}, {"date": "2011-04-29", "close": 11.081016, "volume": 12960.0}, {"date": "2011-05-02", "close": 10.77321, "volume": 4418.0}, {"date": "2011-05-03", "close": 10.311501, "volume": 15231.0}, {"date": "2011-05-04", "close": 10.927113, "volume": 5377.0}, {"date": "2011-05-05", "close": 10.927113, "volume": 6484.0}, {"date": "2011-05-06", "close": 10.619307, "volume": 13363.0}, {"date": "2011-05-09", "close": 11.081016, "volume": 7154.0}, {"date": "2011-05-10", "close": 11.234919, "volume": 8298.0}, {"date": "2011-05-11", "close": 11.081016, "volume": 8784.0}, {"date": "2011-05-12", "close": 10.311501, "volume": 28207.0}, {"date": "2011-05-13", "close": 10.465404, "volume": 1956.0}, {"date": "2011-05-16", "close": 9.849792, "volume": 10185.0}, {"date": "2011-05-17", "close": 9.849792, "volume": 14688.0}, {"date": "2011-05-18", "close": 9.541986, "volume": 6879.0}, {"date": "2011-05-19", "close": 9.080277, "volume": 24237.0}, {"date": "2011-05-20", "close": 9.23418, "volume": 1137.0}, {"date": "2011-05-23", "close": 8.618568, "volume": 27088.0}, {"date": "2011-05-24", "close": 8.618568, "volume": 6706.0}, {"date": "2011-05-25", "close": 8.618568, "volume": 13475.0}, {"date": "2011-05-26", "close": 8.618568, "volume": 1062.0}, {"date": "2011-05-27", "close": 9.388083, "volume": 5501.0}, {"date": "2011-05-30", "close": 9.541986, "volume": 28986.0}, {"date": "2011-05-31", "close": 9.695889, "volume": 10119.0}, {"date": "2011-06-01", "close": 9.695889, "volume": 9977.0}, {"date": "2011-06-02", "close": 8.772471, "volume": 21308.0}, {"date": "2011-06-03", "close": 8.772471, "volume": 77.0}, {"date": "2011-06-07", "close": 6.463926, "volume": 218907.0}, {"date": "2011-06-08", "close": 7.233441, "volume": 67415.0}, {"date": "2011-06-09", "close": 7.387344, "volume": 27008.0}, {"date": "2011-06-10", "close": 7.233441, "volume": 23333.0}, {"date": "2011-06-14", "close": 6.925635, "volume": 12616.0}, {"date": "2011-06-15", "close": 6.617829, "volume": 23702.0}, {"date": "2011-06-16", "close": 6.15612, "volume": 19955.0}, {"date": "2011-06-17", "close": 6.002217, "volume": 5598.0}, {"date": "2011-06-20", "close": 6.15612, "volume": 38891.0}, {"date": "2011-06-21", "close": 6.925635, "volume": 7314.0}, {"date": "2011-06-22", "close": 6.925635, "volume": 10027.0}, {"date": "2011-06-23", "close": 6.925635, "volume": 9728.0}, {"date": "2011-06-24", "close": 6.925635, "volume": 6586.0}, {"date": "2011-06-27", "close": 6.463926, "volume": 15561.0}, {"date": "2011-06-28", "close": 6.463926, "volume": 13624.0}, {"date": "2011-06-29", "close": 6.617829, "volume": 11062.0}, {"date": "2011-06-30", "close": 6.925635, "volume": 8933.0}, {"date": "2011-07-01", "close": 6.925635, "volume": 4403.0}, {"date": "2011-07-04", "close": 6.463926, "volume": 5529.0}, {"date": "2011-07-05", "close": 6.771732, "volume": 7010.0}, {"date": "2011-07-06", "close": 7.079538, "volume": 17030.0}, {"date": "2011-07-07", "close": 6.925635, "volume": 7051.0}, {"date": "2011-07-08", "close": 6.771732, "volume": 8233.0}, {"date": "2011-11-07", "close": 4.34707, "volume": 142922.0}, {"date": "2011-11-08", "close": 4.179875, "volume": 36684.0}, {"date": "2011-11-09", "close": 4.01268, "volume": 41276.0}, {"date": "2011-11-10", "close": 3.67829, "volume": 28717.0}, {"date": "2011-11-11", "close": 4.179875, "volume": 77770.0}, {"date": "2011-11-14", "close": 3.67829, "volume": 29899.0}, {"date": "2011-11-15", "close": 3.845485, "volume": 31266.0}, {"date": "2011-11-16", "close": 3.67829, "volume": 21452.0}, {"date": "2011-11-17", "close": 3.511095, "volume": 18294.0}, {"date": "2011-11-18", "close": 3.3439, "volume": 27577.0}, {"date": "2011-11-21", "close": 3.310461, "volume": 39395.0}, {"date": "2011-11-22", "close": 3.277022, "volume": 12133.0}, {"date": "2011-11-23", "close": 3.143266, "volume": 5411.0}, {"date": "2011-11-24", "close": 3.00951, "volume": 24803.0}, {"date": "2011-11-25", "close": 3.00951, "volume": 5007.0}, {"date": "2011-11-28", "close": 2.942632, "volume": 11410.0}, {"date": "2011-11-29", "close": 2.942632, "volume": 10150.0}, {"date": "2011-11-30", "close": 3.00951, "volume": 7822.0}, {"date": "2011-12-01", "close": 3.042949, "volume": 10166.0}, {"date": "2011-12-02", "close": 3.00951, "volume": 6058.0}, {"date": "2011-12-05", "close": 3.00951, "volume": 8103.0}, {"date": "2011-12-06", "close": 2.942632, "volume": 4269.0}, {"date": "2011-12-07", "close": 3.00951, "volume": 2203.0}, {"date": "2011-12-08", "close": 3.00951, "volume": 5279.0}, {"date": "2011-12-09", "close": 2.976071, "volume": 21625.0}, {"date": "2011-12-12", "close": 3.00951, "volume": 26726.0}, {"date": "2011-12-13", "close": 2.976071, "volume": 11388.0}, {"date": "2011-12-14", "close": 2.976071, "volume": 6232.0}, {"date": "2011-12-15", "close": 2.909193, "volume": 5636.0}, {"date": "2011-12-16", "close": 2.875754, "volume": 8114.0}, {"date": "2011-12-19", "close": 2.741998, "volume": 13987.0}, {"date": "2011-12-20", "close": 2.808876, "volume": 4362.0}, {"date": "2011-12-21", "close": 2.808876, "volume": 797.0}, {"date": "2011-12-22", "close": 2.842315, "volume": 2333.0}, {"date": "2011-12-23", "close": 2.808876, "volume": 11214.0}, {"date": "2011-12-28", "close": 2.574803, "volume": 16565.0}, {"date": "2011-12-29", "close": 2.909193, "volume": 18537.0}, {"date": "2011-12-30", "close": 2.708559, "volume": 4105.0}, {"date": "2012-01-03", "close": 2.67512, "volume": 9482.0}, {"date": "2012-01-04", "close": 2.741998, "volume": 393.0}, {"date": "2012-01-05", "close": 2.67512, "volume": 11714.0}, {"date": "2012-01-06", "close": 2.775437, "volume": 11551.0}, {"date": "2012-01-09", "close": 2.67512, "volume": 1198.0}, {"date": "2012-01-10", "close": 2.741998, "volume": 8271.0}, {"date": "2012-01-11", "close": 2.775437, "volume": 31933.0}, {"date": "2012-01-12", "close": 2.875754, "volume": 23858.0}, {"date": "2012-01-13", "close": 2.976071, "volume": 18395.0}, {"date": "2012-01-16", "close": 2.875754, "volume": 30772.0}, {"date": "2012-01-17", "close": 2.976071, "volume": 3967.0}, {"date": "2012-01-18", "close": 2.942632, "volume": 3213.0}, {"date": "2012-01-19", "close": 2.942632, "volume": 7824.0}, {"date": "2012-01-20", "close": 2.775437, "volume": 18484.0}, {"date": "2012-03-26", "close": 0.635341, "volume": 304225.0}, {"date": "2012-03-27", "close": 0.769097, "volume": 439733.0}, {"date": "2012-03-28", "close": 0.702219, "volume": 117281.0}, {"date": "2012-03-29", "close": 0.601902, "volume": 182022.0}, {"date": "2012-03-30", "close": 0.535024, "volume": 238351.0}, {"date": "2012-04-02", "close": 0.568463, "volume": 83634.0}, {"date": "2012-04-03", "close": 0.568463, "volume": 30689.0}, {"date": "2012-04-04", "close": 0.535024, "volume": 122459.0}, {"date": "2012-04-05", "close": 0.434707, "volume": 142110.0}, {"date": "2012-04-10", "close": 0.401268, "volume": 226771.0}, {"date": "2012-04-11", "close": 0.401268, "volume": 72042.0}, {"date": "2012-04-12", "close": 0.401268, "volume": 35065.0}, {"date": "2012-04-13", "close": 0.33439, "volume": 221604.0}, {"date": "2012-04-16", "close": 0.33439, "volume": 66646.0}, {"date": "2012-04-17", "close": 0.367829, "volume": 16747.0}, {"date": "2012-04-18", "close": 0.300951, "volume": 73386.0}, {"date": "2012-04-19", "close": 0.200634, "volume": 203570.0}, {"date": "2012-04-20", "close": 0.234073, "volume": 91869.0}, {"date": "2012-04-23", "close": 0.300951, "volume": 62681.0}, {"date": "2012-04-24", "close": 0.234073, "volume": 268559.0}, {"date": "2012-04-26", "close": 0.267512, "volume": 64562.0}, {"date": "2012-04-27", "close": 0.267512, "volume": 74613.0}, {"date": "2012-04-30", "close": 0.267512, "volume": 120507.0}, {"date": "2012-05-01", "close": 0.267512, "volume": 46427.0}, {"date": "2012-05-02", "close": 0.267512, "volume": 21771.0}, {"date": "2012-05-03", "close": 0.234073, "volume": 12500.0}, {"date": "2012-05-04", "close": 0.234073, "volume": 29905.0}, {"date": "2012-05-07", "close": 0.234073, "volume": 56666.0}, {"date": "2012-05-08", "close": 0.234073, "volume": 2311.0}, {"date": "2012-05-09", "close": 0.234073, "volume": 12641.0}, {"date": "2012-05-11", "close": 0.234073, "volume": 25634.0}, {"date": "2012-05-14", "close": 0.200634, "volume": 9769.0}, {"date": "2012-05-15", "close": 0.234073, "volume": 18771.0}, {"date": "2012-05-16", "close": 0.234073, "volume": 132112.0}, {"date": "2012-05-17", "close": 0.200634, "volume": 80157.0}, {"date": "2012-05-23", "close": 0.200634, "volume": 7297.0}, {"date": "2012-05-24", "close": 0.200634, "volume": 3926.0}, {"date": "2012-05-25", "close": 0.234073, "volume": 12270.0}, {"date": "2012-05-29", "close": 0.234073, "volume": 67119.0}, {"date": "2012-05-30", "close": 0.234073, "volume": 8972.0}, {"date": "2012-05-31", "close": 0.267512, "volume": 6280.0}, {"date": "2012-06-01", "close": 0.267512, "volume": 24829.0}, {"date": "2012-06-04", "close": 0.267512, "volume": 54792.0}, {"date": "2012-06-05", "close": 0.267512, "volume": 134219.0}, {"date": "2012-06-06", "close": 0.33439, "volume": 84793.0}, {"date": "2012-06-07", "close": 0.468146, "volume": 254055.0}, {"date": "2012-06-08", "close": 0.468146, "volume": 125259.0}, {"date": "2012-06-12", "close": 0.535024, "volume": 136500.0}, {"date": "2012-06-13", "close": 0.568463, "volume": 61590.0}, {"date": "2012-06-14", "close": 0.468146, "volume": 78163.0}, {"date": "2012-06-15", "close": 0.535024, "volume": 30862.0}, {"date": "2012-06-18", "close": 0.434707, "volume": 45942.0}, {"date": "2012-06-19", "close": 0.434707, "volume": 15721.0}, {"date": "2012-06-20", "close": 0.468146, "volume": 28815.0}, {"date": "2012-06-21", "close": 0.434707, "volume": 15568.0}, {"date": "2012-06-25", "close": 0.367829, "volume": 136828.0}, {"date": "2012-06-26", "close": 0.367829, "volume": 107282.0}, {"date": "2012-06-27", "close": 0.367829, "volume": 7475.0}, {"date": "2012-06-28", "close": 0.33439, "volume": 14048.0}, {"date": "2012-06-29", "close": 0.434707, "volume": 105084.0}, {"date": "2012-07-02", "close": 0.468146, "volume": 13538.0}, {"date": "2012-07-03", "close": 0.501585, "volume": 4306.0}, {"date": "2012-07-04", "close": 0.501585, "volume": 32896.0}, {"date": "2012-07-06", "close": 0.568463, "volume": 250827.0}, {"date": "2012-07-09", "close": 0.501585, "volume": 162529.0}, {"date": "2012-07-10", "close": 0.501585, "volume": 38677.0}, {"date": "2012-07-11", "close": 0.434707, "volume": 14974.0}, {"date": "2012-07-12", "close": 0.434707, "volume": 29782.0}, {"date": "2012-07-13", "close": 0.434707, "volume": 15252.0}, {"date": "2012-07-16", "close": 0.434707, "volume": 1585.0}, {"date": "2012-07-17", "close": 0.401268, "volume": 4537.0}, {"date": "2012-07-18", "close": 0.401268, "volume": 39.0}, {"date": "2012-07-19", "close": 0.401268, "volume": 649.0}, {"date": "2012-07-20", "close": 0.367829, "volume": 9067.0}, {"date": "2012-07-23", "close": 0.33439, "volume": 67901.0}, {"date": "2012-07-24", "close": 0.33439, "volume": 11962.0}, {"date": "2012-07-25", "close": 0.367829, "volume": 3505.0}, {"date": "2012-07-26", "close": 0.33439, "volume": 36582.0}, {"date": "2012-07-27", "close": 0.33439, "volume": 12560.0}, {"date": "2012-07-30", "close": 0.33439, "volume": 42.0}, {"date": "2012-07-31", "close": 0.367829, "volume": 30904.0}, {"date": "2012-08-01", "close": 0.367829, "volume": 224.0}, {"date": "2012-08-03", "close": 0.300951, "volume": 11663.0}, {"date": "2012-08-06", "close": 0.33439, "volume": 11733.0}, {"date": "2012-08-07", "close": 0.33439, "volume": 2991.0}, {"date": "2012-08-10", "close": 0.33439, "volume": 13347.0}, {"date": "2012-08-13", "close": 0.33439, "volume": 32898.0}, {"date": "2012-08-14", "close": 0.33439, "volume": 8373.0}, {"date": "2012-08-15", "close": 0.33439, "volume": 1742.0}, {"date": "2012-08-17", "close": 0.367829, "volume": 7701.0}, {"date": "2012-08-20", "close": 0.33439, "volume": 22072.0}, {"date": "2012-08-22", "close": 0.300951, "volume": 60516.0}, {"date": "2012-08-23", "close": 0.300951, "volume": 1791.0}, {"date": "2012-08-27", "close": 0.267512, "volume": 28189.0}, {"date": "2012-08-28", "close": 0.300951, "volume": 15489.0}, {"date": "2012-08-29", "close": 0.300951, "volume": 5981.0}, {"date": "2012-08-30", "close": 0.300951, "volume": 929.0}, {"date": "2012-08-31", "close": 0.267512, "volume": 745.0}, {"date": "2012-09-04", "close": 0.200634, "volume": 174404.0}, {"date": "2012-09-05", "close": 0.200634, "volume": 42513.0}, {"date": "2012-09-06", "close": 0.200634, "volume": 1552.0}, {"date": "2012-09-07", "close": 0.200634, "volume": 1967.0}, {"date": "2012-09-10", "close": 0.200634, "volume": 12274.0}, {"date": "2012-09-12", "close": 0.234073, "volume": 2991.0}, {"date": "2012-09-13", "close": 0.234073, "volume": 29215.0}, {"date": "2012-09-14", "close": 0.234073, "volume": 4037.0}, {"date": "2012-09-17", "close": 0.234073, "volume": 32298.0}, {"date": "2012-09-19", "close": 0.267512, "volume": 6878.0}, {"date": "2012-09-20", "close": 0.234073, "volume": 4187.0}, {"date": "2012-09-21", "close": 0.234073, "volume": 7880.0}, {"date": "2012-09-24", "close": 0.234073, "volume": 5981.0}, {"date": "2012-09-28", "close": 0.200634, "volume": 15401.0}, {"date": "2012-10-03", "close": 0.200634, "volume": 5981.0}, {"date": "2012-10-04", "close": 0.200634, "volume": 28349.0}, {"date": "2012-10-09", "close": 0.200634, "volume": 3828.0}, {"date": "2012-10-11", "close": 0.234073, "volume": 4994.0}, {"date": "2012-10-16", "close": 0.200634, "volume": 2991.0}, {"date": "2012-10-18", "close": 0.200634, "volume": 9429.0}, {"date": "2012-10-19", "close": 0.200634, "volume": 578.0}, {"date": "2012-10-22", "close": 0.200634, "volume": 1944.0}, {"date": "2012-10-23", "close": 0.200634, "volume": 130.0}, {"date": "2012-10-25", "close": 0.200634, "volume": 1794.0}, {"date": "2012-10-26", "close": 0.234073, "volume": 17697.0}, {"date": "2012-10-29", "close": 0.200634, "volume": 8080.0}, {"date": "2012-10-30", "close": 0.234073, "volume": 42834.0}, {"date": "2012-11-01", "close": 0.200634, "volume": 3977.0}, {"date": "2012-11-02", "close": 0.234073, "volume": 8174.0}, {"date": "2012-11-05", "close": 0.200634, "volume": 15451.0}, {"date": "2012-11-06", "close": 0.200634, "volume": 283.0}, {"date": "2012-11-07", "close": 0.200634, "volume": 20642.0}, {"date": "2012-11-08", "close": 0.234073, "volume": 29513.0}, {"date": "2012-11-12", "close": 0.234073, "volume": 264.0}, {"date": "2012-11-13", "close": 0.234073, "volume": 2452.0}, {"date": "2012-11-14", "close": 0.200634, "volume": 5559.0}, {"date": "2012-11-15", "close": 0.234073, "volume": 19438.0}, {"date": "2012-11-19", "close": 0.234073, "volume": 5195.0}, {"date": "2012-11-22", "close": 0.200634, "volume": 47128.0}, {"date": "2012-11-23", "close": 0.200634, "volume": 48222.0}, {"date": "2012-11-26", "close": 0.200634, "volume": 14953.0}, {"date": "2012-11-27", "close": 0.167195, "volume": 10168.0}, {"date": "2012-11-28", "close": 0.167195, "volume": 13765.0}, {"date": "2012-11-29", "close": 0.167195, "volume": 17802.0}, {"date": "2012-11-30", "close": 0.167195, "volume": 36167.0}, {"date": "2012-12-03", "close": 0.200634, "volume": 3888.0}, {"date": "2012-12-04", "close": 0.167195, "volume": 366.0}, {"date": "2012-12-05", "close": 0.167195, "volume": 1495.0}, {"date": "2012-12-06", "close": 0.167195, "volume": 3336.0}, {"date": "2012-12-07", "close": 0.200634, "volume": 36484.0}, {"date": "2012-12-10", "close": 0.200634, "volume": 29905.0}, {"date": "2012-12-11", "close": 0.167195, "volume": 37075.0}, {"date": "2012-12-12", "close": 0.167195, "volume": 10766.0}, {"date": "2012-12-13", "close": 0.167195, "volume": 359.0}, {"date": "2012-12-14", "close": 0.200634, "volume": 32896.0}, {"date": "2012-12-18", "close": 0.167195, "volume": 733.0}, {"date": "2012-12-20", "close": 0.167195, "volume": 9568.0}, {"date": "2012-12-24", "close": 0.200634, "volume": 5287.0}, {"date": "2012-12-31", "close": 0.200634, "volume": 8972.0}, {"date": "2013-01-02", "close": 0.167195, "volume": 867.0}, {"date": "2013-01-03", "close": 0.200634, "volume": 1495.0}, {"date": "2013-01-04", "close": 0.167195, "volume": 3086.0}, {"date": "2013-01-07", "close": 0.167195, "volume": 698.0}, {"date": "2013-01-09", "close": 0.167195, "volume": 6579.0}, {"date": "2013-01-14", "close": 0.167195, "volume": 81741.0}, {"date": "2013-01-16", "close": 0.167195, "volume": 9428.0}, {"date": "2013-01-17", "close": 0.167195, "volume": 3693.0}, {"date": "2013-01-21", "close": 0.200634, "volume": 3763.0}, {"date": "2013-01-22", "close": 0.200634, "volume": 11999.0}, {"date": "2013-01-23", "close": 0.167195, "volume": 999.0}, {"date": "2013-01-25", "close": 0.167195, "volume": 179.0}, {"date": "2013-01-30", "close": 0.468146, "volume": 2116838.0}, {"date": "2013-01-31", "close": 0.367829, "volume": 319723.0}, {"date": "2013-02-01", "close": 0.33439, "volume": 89044.0}, {"date": "2013-02-04", "close": 0.367829, "volume": 23819.0}, {"date": "2013-02-05", "close": 0.33439, "volume": 61586.0}, {"date": "2013-02-06", "close": 0.33439, "volume": 30585.0}, {"date": "2013-02-07", "close": 0.468146, "volume": 510565.0}, {"date": "2013-02-08", "close": 0.434707, "volume": 52677.0}, {"date": "2013-02-11", "close": 0.434707, "volume": 24816.0}, {"date": "2013-02-12", "close": 0.434707, "volume": 27582.0}, {"date": "2013-02-13", "close": 0.434707, "volume": 6679.0}, {"date": "2013-02-14", "close": 0.434707, "volume": 42964.0}, {"date": "2013-02-15", "close": 0.468146, "volume": 64894.0}, {"date": "2013-02-18", "close": 0.434707, "volume": 109924.0}, {"date": "2013-02-19", "close": 0.434707, "volume": 93079.0}, {"date": "2013-02-20", "close": 0.434707, "volume": 23039.0}, {"date": "2013-02-21", "close": 0.367829, "volume": 123927.0}, {"date": "2013-02-22", "close": 0.434707, "volume": 29485.0}, {"date": "2013-02-25", "close": 0.367829, "volume": 255703.0}, {"date": "2013-02-26", "close": 0.367829, "volume": 15102.0}, {"date": "2013-02-27", "close": 0.367829, "volume": 25569.0}, {"date": "2013-02-28", "close": 0.367829, "volume": 1252.0}, {"date": "2013-03-01", "close": 0.33439, "volume": 3283.0}, {"date": "2013-03-04", "close": 0.367829, "volume": 19244.0}, {"date": "2013-03-05", "close": 0.33439, "volume": 7496.0}, {"date": "2013-03-07", "close": 0.33439, "volume": 2991.0}, {"date": "2013-03-08", "close": 0.300951, "volume": 269.0}, {"date": "2013-03-11", "close": 0.300951, "volume": 13046.0}, {"date": "2013-03-12", "close": 0.33439, "volume": 7955.0}, {"date": "2013-03-13", "close": 0.33439, "volume": 10317.0}, {"date": "2013-03-14", "close": 0.33439, "volume": 14953.0}, {"date": "2013-03-18", "close": 0.300951, "volume": 2309.0}, {"date": "2013-03-19", "close": 0.33439, "volume": 40153.0}, {"date": "2013-03-20", "close": 0.33439, "volume": 12261.0}, {"date": "2013-03-21", "close": 0.33439, "volume": 8972.0}, {"date": "2013-03-22", "close": 0.367829, "volume": 19930.0}, {"date": "2013-03-25", "close": 0.367829, "volume": 5981.0}, {"date": "2013-03-26", "close": 0.367829, "volume": 81234.0}, {"date": "2013-03-27", "close": 0.367829, "volume": 7413.0}, {"date": "2013-03-28", "close": 0.367829, "volume": 15850.0}, {"date": "2013-04-02", "close": 0.367829, "volume": 60035.0}, {"date": "2013-04-03", "close": 0.367829, "volume": 13404.0}, {"date": "2013-04-04", "close": 0.367829, "volume": 42031.0}, {"date": "2013-04-05", "close": 0.367829, "volume": 10187.0}, {"date": "2013-04-08", "close": 0.367829, "volume": 16463.0}, {"date": "2013-04-09", "close": 0.367829, "volume": 38742.0}, {"date": "2013-04-10", "close": 0.367829, "volume": 4964.0}, {"date": "2013-04-12", "close": 0.367829, "volume": 5682.0}, {"date": "2013-04-15", "close": 0.367829, "volume": 59033.0}, {"date": "2013-04-17", "close": 0.367829, "volume": 18043.0}, {"date": "2013-04-18", "close": 0.367829, "volume": 11468.0}, {"date": "2013-04-19", "close": 0.367829, "volume": 27922.0}, {"date": "2013-04-22", "close": 0.367829, "volume": 34391.0}, {"date": "2013-04-24", "close": 0.367829, "volume": 10467.0}, {"date": "2013-04-26", "close": 0.367829, "volume": 14.0}, {"date": "2013-04-29", "close": 0.367829, "volume": 8015.0}, {"date": "2013-05-01", "close": 0.401268, "volume": 35104.0}, {"date": "2013-05-02", "close": 0.367829, "volume": 399.0}, {"date": "2013-05-03", "close": 0.367829, "volume": 764.0}, {"date": "2013-05-06", "close": 0.367829, "volume": 10467.0}, {"date": "2013-05-07", "close": 0.367829, "volume": 14397.0}, {"date": "2013-05-08", "close": 0.33439, "volume": 12205.0}, {"date": "2013-05-09", "close": 0.33439, "volume": 569.0}, {"date": "2013-05-10", "close": 0.33439, "volume": 926.0}, {"date": "2013-05-13", "close": 0.300951, "volume": 731.0}, {"date": "2013-05-14", "close": 0.300951, "volume": 2309.0}, {"date": "2013-05-15", "close": 0.33439, "volume": 29905.0}, {"date": "2013-05-16", "close": 0.33439, "volume": 434.0}, {"date": "2013-05-20", "close": 0.33439, "volume": 16672.0}, {"date": "2013-05-21", "close": 0.33439, "volume": 9570.0}, {"date": "2013-05-22", "close": 0.33439, "volume": 7716.0}, {"date": "2013-05-23", "close": 0.33439, "volume": 7985.0}, {"date": "2013-05-24", "close": 0.33439, "volume": 1077.0}, {"date": "2013-05-29", "close": 0.33439, "volume": 1705.0}, {"date": "2013-05-30", "close": 0.33439, "volume": 4187.0}, {"date": "2013-05-31", "close": 0.33439, "volume": 104668.0}, {"date": "2013-06-04", "close": 0.367829, "volume": 30204.0}, {"date": "2013-06-05", "close": 0.33439, "volume": 3591.0}, {"date": "2013-06-06", "close": 0.33439, "volume": 1395.0}, {"date": "2013-06-07", "close": 0.367829, "volume": 9763.0}, {"date": "2013-06-11", "close": 0.367829, "volume": 13146.0}, {"date": "2013-06-12", "close": 0.367829, "volume": 3551.0}, {"date": "2013-06-13", "close": 0.33439, "volume": 10280.0}, {"date": "2013-06-14", "close": 0.367829, "volume": 37382.0}, {"date": "2013-06-17", "close": 0.300951, "volume": 75130.0}, {"date": "2013-06-18", "close": 0.300951, "volume": 20967.0}, {"date": "2013-06-19", "close": 0.300951, "volume": 20934.0}, {"date": "2013-06-21", "close": 0.33439, "volume": 17244.0}, {"date": "2013-06-24", "close": 0.33439, "volume": 975.0}, {"date": "2013-06-25", "close": 0.367829, "volume": 7476.0}, {"date": "2013-06-26", "close": 0.401268, "volume": 13557.0}, {"date": "2013-06-27", "close": 0.367829, "volume": 20036.0}, {"date": "2013-06-28", "close": 0.367829, "volume": 69659.0}, {"date": "2013-07-01", "close": 0.401268, "volume": 4921.0}, {"date": "2013-07-02", "close": 0.401268, "volume": 17794.0}, {"date": "2013-07-04", "close": 0.434707, "volume": 18242.0}, {"date": "2013-07-05", "close": 0.434707, "volume": 5981.0}, {"date": "2013-07-08", "close": 0.434707, "volume": 1310.0}, {"date": "2013-07-09", "close": 0.434707, "volume": 10915.0}, {"date": "2013-07-10", "close": 0.401268, "volume": 17943.0}, {"date": "2013-07-11", "close": 0.401268, "volume": 374.0}, {"date": "2013-07-15", "close": 0.401268, "volume": 41120.0}, {"date": "2013-07-22", "close": 0.434707, "volume": 8972.0}, {"date": "2013-07-23", "close": 0.434707, "volume": 3349.0}, {"date": "2013-07-24", "close": 0.401268, "volume": 17195.0}, {"date": "2013-07-25", "close": 0.401268, "volume": 20655.0}, {"date": "2013-07-26", "close": 0.401268, "volume": 22429.0}, {"date": "2013-07-29", "close": 0.401268, "volume": 89716.0}, {"date": "2013-07-30", "close": 0.434707, "volume": 4187.0}, {"date": "2013-07-31", "close": 0.434707, "volume": 41867.0}, {"date": "2013-08-05", "close": 0.401268, "volume": 9501.0}, {"date": "2013-08-06", "close": 0.535024, "volume": 182806.0}, {"date": "2013-08-07", "close": 0.434707, "volume": 48398.0}, {"date": "2013-08-09", "close": 0.401268, "volume": 5368.0}, {"date": "2013-08-12", "close": 0.401268, "volume": 796.0}, {"date": "2013-08-13", "close": 0.401268, "volume": 12524.0}, {"date": "2013-08-14", "close": 0.401268, "volume": 42983.0}, {"date": "2013-08-15", "close": 0.401268, "volume": 9644.0}, {"date": "2013-08-19", "close": 0.33439, "volume": 7327.0}, {"date": "2013-08-20", "close": 0.300951, "volume": 16860.0}, {"date": "2013-08-21", "close": 0.367829, "volume": 90937.0}, {"date": "2013-08-22", "close": 0.367829, "volume": 69056.0}, {"date": "2013-08-26", "close": 0.367829, "volume": 222.0}, {"date": "2013-08-27", "close": 0.367829, "volume": 1153.0}, {"date": "2013-08-30", "close": 0.401268, "volume": 7835.0}, {"date": "2013-09-02", "close": 0.401268, "volume": 9570.0}, {"date": "2013-09-03", "close": 0.367829, "volume": 14594.0}, {"date": "2013-09-04", "close": 0.367829, "volume": 1705.0}, {"date": "2013-09-05", "close": 0.367829, "volume": 1196.0}, {"date": "2013-09-06", "close": 0.401268, "volume": 92099.0}, {"date": "2013-09-09", "close": 0.401268, "volume": 20633.0}, {"date": "2013-09-10", "close": 0.367829, "volume": 3057.0}, {"date": "2013-09-11", "close": 0.401268, "volume": 7476.0}, {"date": "2013-09-12", "close": 0.367829, "volume": 9919.0}, {"date": "2013-09-16", "close": 0.434707, "volume": 25242.0}, {"date": "2013-09-17", "close": 0.468146, "volume": 17544.0}, {"date": "2013-09-23", "close": 0.367829, "volume": 8008.0}, {"date": "2013-09-26", "close": 0.33439, "volume": 1523.0}, {"date": "2013-09-27", "close": 0.33439, "volume": 2991.0}, {"date": "2013-09-30", "close": 0.367829, "volume": 2991.0}, {"date": "2013-10-02", "close": 0.367829, "volume": 4785.0}, {"date": "2013-10-03", "close": 0.367829, "volume": 3903.0}, {"date": "2013-10-04", "close": 0.367829, "volume": 14552.0}, {"date": "2013-10-07", "close": 0.33439, "volume": 17915.0}, {"date": "2013-10-08", "close": 0.33439, "volume": 20186.0}, {"date": "2013-10-09", "close": 0.300951, "volume": 1495.0}, {"date": "2013-10-14", "close": 0.33439, "volume": 12411.0}, {"date": "2013-10-15", "close": 0.33439, "volume": 4247.0}, {"date": "2013-10-17", "close": 0.33439, "volume": 8074.0}, {"date": "2013-10-21", "close": 0.33439, "volume": 17943.0}, {"date": "2013-10-23", "close": 0.300951, "volume": 1660.0}, {"date": "2013-10-24", "close": 0.300951, "volume": 11199.0}, {"date": "2013-10-25", "close": 0.267512, "volume": 1495.0}, {"date": "2013-10-28", "close": 0.234073, "volume": 15418.0}, {"date": "2013-10-29", "close": 0.200634, "volume": 98239.0}, {"date": "2013-10-30", "close": 0.200634, "volume": 7310.0}, {"date": "2013-10-31", "close": 0.234073, "volume": 12276.0}, {"date": "2013-11-01", "close": 0.200634, "volume": 4919.0}, {"date": "2013-11-04", "close": 0.200634, "volume": 30055.0}, {"date": "2013-11-06", "close": 0.234073, "volume": 2140.0}, {"date": "2013-11-07", "close": 0.200634, "volume": 623.0}, {"date": "2013-11-08", "close": 0.200634, "volume": 419.0}, {"date": "2013-11-11", "close": 0.200634, "volume": 3888.0}, {"date": "2013-11-12", "close": 0.200634, "volume": 2991.0}, {"date": "2013-11-15", "close": 0.234073, "volume": 11962.0}, {"date": "2013-11-18", "close": 0.200634, "volume": 4838.0}, {"date": "2013-11-26", "close": 0.200634, "volume": 6751.0}, {"date": "2013-12-05", "close": 0.200634, "volume": 314.0}, {"date": "2013-12-06", "close": 0.167195, "volume": 1595.0}, {"date": "2013-12-12", "close": 0.200634, "volume": 469.0}, {"date": "2013-12-13", "close": 0.200634, "volume": 64.0}, {"date": "2013-12-17", "close": 0.200634, "volume": 2243.0}, {"date": "2013-12-19", "close": 0.200634, "volume": 11190.0}, {"date": "2013-12-23", "close": 0.167195, "volume": 299.0}, {"date": "2013-12-24", "close": 0.167195, "volume": 33985.0}, {"date": "2013-12-30", "close": 0.133756, "volume": 4118.0}, {"date": "2013-12-31", "close": 0.167195, "volume": 13457.0}, {"date": "2014-01-07", "close": 0.167195, "volume": 6280.0}, {"date": "2014-01-08", "close": 0.234073, "volume": 2991.0}, {"date": "2014-01-14", "close": 0.167195, "volume": 6.0}, {"date": "2014-01-16", "close": 0.167195, "volume": 8670.0}, {"date": "2014-01-17", "close": 0.200634, "volume": 36973.0}, {"date": "2014-01-22", "close": 0.167195, "volume": 9370.0}, {"date": "2014-01-28", "close": 0.234073, "volume": 5981.0}, {"date": "2014-01-29", "close": 0.167195, "volume": 449.0}, {"date": "2014-02-03", "close": 0.200634, "volume": 32896.0}, {"date": "2014-02-10", "close": 0.167195, "volume": 399.0}, {"date": "2014-02-11", "close": 0.167195, "volume": 47.0}, {"date": "2014-02-12", "close": 0.167195, "volume": 35198.0}, {"date": "2014-02-14", "close": 0.133756, "volume": 50839.0}, {"date": "2014-02-17", "close": 0.133756, "volume": 1376.0}, {"date": "2014-02-19", "close": 0.133756, "volume": 3987.0}, {"date": "2014-02-20", "close": 0.167195, "volume": 74763.0}, {"date": "2014-02-21", "close": 0.133756, "volume": 2991.0}, {"date": "2014-02-24", "close": 0.133756, "volume": 20834.0}, {"date": "2014-02-26", "close": 0.133756, "volume": 29905.0}, {"date": "2014-02-27", "close": 0.133756, "volume": 11533.0}, {"date": "2014-02-28", "close": 0.133756, "volume": 1495.0}, {"date": "2014-03-04", "close": 0.133756, "volume": 6712.0}, {"date": "2014-03-05", "close": 0.133756, "volume": 344.0}, {"date": "2014-03-06", "close": 0.133756, "volume": 1196.0}, {"date": "2014-03-12", "close": 0.133756, "volume": 4524.0}, {"date": "2014-03-13", "close": 0.133756, "volume": 748.0}, {"date": "2014-03-18", "close": 0.133756, "volume": 3987.0}, {"date": "2014-03-19", "close": 0.133756, "volume": 598.0}, {"date": "2014-03-24", "close": 0.133756, "volume": 14243.0}, {"date": "2014-03-25", "close": 0.133756, "volume": 6.0}, {"date": "2014-03-28", "close": 0.133756, "volume": 8882.0}, {"date": "2014-04-01", "close": 0.133756, "volume": 1794.0}, {"date": "2014-04-04", "close": 0.133756, "volume": 5383.0}, {"date": "2014-04-07", "close": 0.133756, "volume": 32297.0}, {"date": "2014-04-08", "close": 0.133756, "volume": 7476.0}, {"date": "2014-04-09", "close": 0.100317, "volume": 2790.0}, {"date": "2014-04-10", "close": 0.133756, "volume": 5467.0}, {"date": "2014-04-15", "close": 0.133756, "volume": 1196.0}, {"date": "2014-04-22", "close": 0.100317, "volume": 72436.0}, {"date": "2014-04-23", "close": 0.100317, "volume": 85569.0}, {"date": "2014-04-24", "close": 0.100317, "volume": 5263.0}, {"date": "2014-04-28", "close": 0.100317, "volume": 44110.0}, {"date": "2014-04-29", "close": 0.066878, "volume": 1720.0}, {"date": "2014-04-30", "close": 0.066878, "volume": 53793.0}, {"date": "2014-05-01", "close": 0.066878, "volume": 14205.0}, {"date": "2014-05-02", "close": 0.066878, "volume": 27795.0}, {"date": "2014-05-05", "close": 0.066878, "volume": 449.0}, {"date": "2014-05-07", "close": 0.066878, "volume": 284.0}, {"date": "2014-05-12", "close": 0.100317, "volume": 28096.0}, {"date": "2014-05-13", "close": 0.066878, "volume": 13923.0}, {"date": "2014-05-14", "close": 0.066878, "volume": 65792.0}, {"date": "2014-05-19", "close": 0.066878, "volume": 1218.0}, {"date": "2014-05-20", "close": 0.066878, "volume": 11480.0}, {"date": "2014-05-22", "close": 0.066878, "volume": 4967.0}, {"date": "2014-05-27", "close": 0.066878, "volume": 2517.0}, {"date": "2014-05-29", "close": 0.066878, "volume": 279.0}, {"date": "2014-06-02", "close": 0.066878, "volume": 8972.0}, {"date": "2014-06-03", "close": 0.100317, "volume": 29307.0}, {"date": "2014-06-04", "close": 0.066878, "volume": 180.0}, {"date": "2014-06-10", "close": 0.066878, "volume": 5134.0}, {"date": "2014-06-12", "close": 0.066878, "volume": 8373.0}, {"date": "2014-06-17", "close": 0.066878, "volume": 1495.0}, {"date": "2014-06-19", "close": 0.066878, "volume": 598.0}, {"date": "2014-06-20", "close": 0.066878, "volume": 28520.0}, {"date": "2014-06-23", "close": 0.066878, "volume": 1346.0}, {"date": "2014-06-24", "close": 0.066878, "volume": 937.0}, {"date": "2014-06-25", "close": 0.066878, "volume": 26277.0}, {"date": "2014-06-26", "close": 0.066878, "volume": 2841.0}, {"date": "2014-06-30", "close": 0.066878, "volume": 8692.0}, {"date": "2014-07-04", "close": 0.066878, "volume": 14953.0}, {"date": "2014-07-09", "close": 0.100317, "volume": 11962.0}, {"date": "2014-07-10", "close": 0.100317, "volume": 182749.0}, {"date": "2014-07-16", "close": 0.100317, "volume": 34271.0}, {"date": "2014-07-17", "close": 0.100317, "volume": 120.0}, {"date": "2014-07-18", "close": 0.100317, "volume": 5434.0}, {"date": "2014-07-22", "close": 0.133756, "volume": 449.0}, {"date": "2014-07-23", "close": 0.133756, "volume": 55564.0}, {"date": "2014-07-24", "close": 0.200634, "volume": 74913.0}, {"date": "2014-07-25", "close": 0.167195, "volume": 318490.0}, {"date": "2014-07-28", "close": 0.133756, "volume": 23454.0}, {"date": "2014-07-29", "close": 0.133756, "volume": 15448.0}, {"date": "2014-07-31", "close": 0.133756, "volume": 199.0}, {"date": "2014-08-06", "close": 0.167195, "volume": 803120.0}, {"date": "2014-08-07", "close": 0.133756, "volume": 11531.0}, {"date": "2014-08-08", "close": 0.133756, "volume": 106533.0}, {"date": "2014-08-11", "close": 0.133756, "volume": 22329.0}, {"date": "2014-08-12", "close": 0.133756, "volume": 31031.0}, {"date": "2014-08-15", "close": 0.100317, "volume": 5084.0}, {"date": "2014-08-19", "close": 0.133756, "volume": 30070.0}, {"date": "2014-08-20", "close": 0.133756, "volume": 659802.0}, {"date": "2014-08-21", "close": 0.100317, "volume": 14968.0}, {"date": "2014-08-22", "close": 0.133756, "volume": 3050.0}, {"date": "2014-08-28", "close": 0.100317, "volume": 5981.0}, {"date": "2014-08-29", "close": 0.100317, "volume": 4276.0}, {"date": "2014-09-01", "close": 0.100317, "volume": 9570.0}, {"date": "2014-09-03", "close": 0.133756, "volume": 1091.0}, {"date": "2014-09-04", "close": 0.100317, "volume": 4486.0}, {"date": "2014-09-11", "close": 0.100317, "volume": 4486.0}, {"date": "2014-09-15", "close": 0.133756, "volume": 264539.0}, {"date": "2014-09-16", "close": 0.100317, "volume": 14683.0}, {"date": "2014-09-17", "close": 0.100317, "volume": 2721.0}, {"date": "2014-09-19", "close": 0.100317, "volume": 2243.0}, {"date": "2014-09-22", "close": 0.100317, "volume": 34740.0}, {"date": "2014-09-23", "close": 0.100317, "volume": 10517.0}, {"date": "2014-09-24", "close": 0.100317, "volume": 11065.0}, {"date": "2014-09-25", "close": 0.100317, "volume": 68885.0}, {"date": "2014-09-29", "close": 0.100317, "volume": 21179.0}, {"date": "2014-09-30", "close": 0.100317, "volume": 7975.0}, {"date": "2014-10-01", "close": 0.100317, "volume": 26451.0}, {"date": "2014-10-02", "close": 0.100317, "volume": 538.0}, {"date": "2014-10-03", "close": 0.066878, "volume": 199.0}, {"date": "2014-10-08", "close": 0.066878, "volume": 23924.0}, {"date": "2014-10-09", "close": 0.066878, "volume": 831.0}, {"date": "2014-10-13", "close": 0.066878, "volume": 2493.0}, {"date": "2014-10-15", "close": 0.100317, "volume": 105272.0}, {"date": "2014-10-16", "close": 0.066878, "volume": 8433.0}, {"date": "2014-10-20", "close": 0.066878, "volume": 3888.0}, {"date": "2014-10-24", "close": 0.100317, "volume": 17943.0}, {"date": "2014-10-29", "close": 0.100317, "volume": 222884.0}, {"date": "2014-10-30", "close": 0.133756, "volume": 242375.0}, {"date": "2014-10-31", "close": 0.133756, "volume": 9092.0}, {"date": "2014-11-03", "close": 0.133756, "volume": 24223.0}, {"date": "2014-11-05", "close": 0.100317, "volume": 13058.0}, {"date": "2014-11-13", "close": 0.100317, "volume": 3888.0}, {"date": "2014-11-14", "close": 0.100317, "volume": 4984.0}, {"date": "2014-11-17", "close": 0.100317, "volume": 18206.0}, {"date": "2014-11-18", "close": 0.100317, "volume": 20036.0}, {"date": "2014-11-19", "close": 0.100317, "volume": 70052.0}, {"date": "2014-11-20", "close": 0.100317, "volume": 189858.0}, {"date": "2014-11-21", "close": 0.100317, "volume": 100203.0}, {"date": "2014-11-24", "close": 0.100317, "volume": 9027.0}, {"date": "2014-11-25", "close": 0.100317, "volume": 2093.0}, {"date": "2014-11-27", "close": 0.133756, "volume": 137165.0}, {"date": "2014-11-28", "close": 0.133756, "volume": 7476.0}, {"date": "2014-12-01", "close": 0.100317, "volume": 7476.0}, {"date": "2014-12-02", "close": 0.100317, "volume": 7476.0}, {"date": "2014-12-03", "close": 0.100317, "volume": 78164.0}, {"date": "2014-12-04", "close": 0.100317, "volume": 19688.0}, {"date": "2014-12-05", "close": 0.100317, "volume": 29905.0}, {"date": "2014-12-10", "close": 0.100317, "volume": 9968.0}, {"date": "2014-12-11", "close": 0.100317, "volume": 8349.0}, {"date": "2014-12-12", "close": 0.100317, "volume": 8030.0}, {"date": "2014-12-15", "close": 0.100317, "volume": 20934.0}, {"date": "2014-12-16", "close": 0.100317, "volume": 7187.0}, {"date": "2014-12-19", "close": 0.066878, "volume": 931.0}, {"date": "2014-12-22", "close": 0.100317, "volume": 16448.0}, {"date": "2014-12-24", "close": 0.066878, "volume": 13414.0}, {"date": "2014-12-29", "close": 0.100317, "volume": 23924.0}, {"date": "2014-12-31", "close": 0.100317, "volume": 21783.0}, {"date": "2015-01-02", "close": 0.100317, "volume": 14953.0}, {"date": "2015-01-08", "close": 0.066878, "volume": 7696.0}, {"date": "2015-01-09", "close": 0.100317, "volume": 7686.0}, {"date": "2015-01-13", "close": 0.133756, "volume": 7267.0}, {"date": "2015-01-23", "close": 0.133756, "volume": 6340.0}, {"date": "2015-01-27", "close": 0.100317, "volume": 9924.0}, {"date": "2015-01-28", "close": 0.100317, "volume": 9006.0}, {"date": "2015-01-29", "close": 0.100317, "volume": 15750.0}, {"date": "2015-01-30", "close": 0.066878, "volume": 6.0}, {"date": "2015-02-02", "close": 0.066878, "volume": 11651.0}, {"date": "2015-02-06", "close": 0.066878, "volume": 11962.0}, {"date": "2015-02-09", "close": 0.066878, "volume": 3767.0}, {"date": "2015-02-18", "close": 0.100317, "volume": 5383.0}, {"date": "2015-02-23", "close": 0.066878, "volume": 3466.0}, {"date": "2015-03-02", "close": 0.066878, "volume": 11962.0}, {"date": "2015-03-09", "close": 0.133756, "volume": 150295.0}, {"date": "2015-03-11", "close": 0.100317, "volume": 10467.0}, {"date": "2015-03-12", "close": 0.100317, "volume": 25330.0}, {"date": "2015-03-13", "close": 0.100317, "volume": 239.0}, {"date": "2015-03-16", "close": 0.133756, "volume": 3955.0}, {"date": "2015-03-17", "close": 0.133756, "volume": 29905.0}, {"date": "2015-03-18", "close": 0.133756, "volume": 7450.0}, {"date": "2015-03-19", "close": 0.133756, "volume": 20934.0}, {"date": "2015-03-20", "close": 0.133756, "volume": 56591.0}, {"date": "2015-03-23", "close": 0.133756, "volume": 20934.0}, {"date": "2015-03-25", "close": 0.133756, "volume": 8939.0}, {"date": "2015-03-26", "close": 0.133756, "volume": 17943.0}, {"date": "2015-03-27", "close": 0.133756, "volume": 37053.0}, {"date": "2015-03-30", "close": 0.133756, "volume": 14953.0}, {"date": "2015-03-31", "close": 0.133756, "volume": 3738.0}, {"date": "2015-04-01", "close": 0.133756, "volume": 25452.0}, {"date": "2015-04-07", "close": 0.167195, "volume": 95159.0}, {"date": "2015-04-08", "close": 0.200634, "volume": 100182.0}, {"date": "2015-04-09", "close": 0.200634, "volume": 89716.0}, {"date": "2015-04-10", "close": 0.200634, "volume": 60795.0}, {"date": "2015-04-13", "close": 0.200634, "volume": 60745.0}, {"date": "2015-04-14", "close": 0.200634, "volume": 2497.0}, {"date": "2015-04-15", "close": 0.167195, "volume": 20460.0}, {"date": "2015-04-16", "close": 0.167195, "volume": 15551.0}, {"date": "2015-04-17", "close": 0.167195, "volume": 30209.0}, {"date": "2015-04-20", "close": 0.133756, "volume": 598.0}, {"date": "2015-04-23", "close": 0.133756, "volume": 5233.0}, {"date": "2015-04-28", "close": 0.234073, "volume": 162684.0}, {"date": "2015-04-29", "close": 0.167195, "volume": 71772.0}, {"date": "2015-04-30", "close": 0.167195, "volume": 175.0}, {"date": "2015-05-04", "close": 0.133756, "volume": 51138.0}, {"date": "2015-05-05", "close": 0.100317, "volume": 7737.0}, {"date": "2015-05-06", "close": 0.100317, "volume": 1196.0}, {"date": "2015-05-08", "close": 0.133756, "volume": 90314.0}, {"date": "2015-05-12", "close": 0.133756, "volume": 897.0}, {"date": "2015-05-15", "close": 0.133756, "volume": 9016.0}, {"date": "2015-05-18", "close": 0.133756, "volume": 5936.0}, {"date": "2015-05-19", "close": 0.100317, "volume": 192121.0}, {"date": "2015-05-20", "close": 0.100317, "volume": 14953.0}, {"date": "2015-05-22", "close": 0.100317, "volume": 2791.0}, {"date": "2015-05-26", "close": 0.066878, "volume": 4984.0}, {"date": "2015-05-27", "close": 0.100317, "volume": 5037.0}, {"date": "2015-05-28", "close": 0.066878, "volume": 1424.0}, {"date": "2015-05-29", "close": 0.100317, "volume": 12994.0}, {"date": "2015-06-01", "close": 0.100317, "volume": 996.0}, {"date": "2015-06-02", "close": 0.133756, "volume": 3987.0}, {"date": "2015-06-09", "close": 0.100317, "volume": 6099.0}, {"date": "2015-06-10", "close": 0.100317, "volume": 119.0}, {"date": "2015-06-11", "close": 0.100317, "volume": 35000.0}, {"date": "2015-06-16", "close": 0.100317, "volume": 14953.0}, {"date": "2015-06-17", "close": 0.100317, "volume": 52741.0}, {"date": "2015-06-18", "close": 0.133756, "volume": 21607.0}, {"date": "2015-06-19", "close": 0.133756, "volume": 45665.0}, {"date": "2015-06-22", "close": 0.133756, "volume": 44484.0}, {"date": "2015-06-23", "close": 0.100317, "volume": 2512.0}, {"date": "2015-06-25", "close": 0.100317, "volume": 9247.0}, {"date": "2015-06-29", "close": 0.100317, "volume": 29556.0}, {"date": "2015-06-30", "close": 0.100317, "volume": 22084.0}, {"date": "2015-07-01", "close": 0.066878, "volume": 1346.0}, {"date": "2015-07-03", "close": 0.066878, "volume": 6624.0}, {"date": "2015-07-06", "close": 0.100317, "volume": 38904.0}, {"date": "2015-07-07", "close": 0.100317, "volume": 5166.0}, {"date": "2015-07-14", "close": 0.133756, "volume": 184618.0}, {"date": "2015-07-15", "close": 0.167195, "volume": 29905.0}, {"date": "2015-07-16", "close": 0.167195, "volume": 29905.0}, {"date": "2015-07-17", "close": 0.167195, "volume": 104490.0}, {"date": "2015-07-20", "close": 0.167195, "volume": 45605.0}, {"date": "2015-07-21", "close": 0.200634, "volume": 59810.0}, {"date": "2015-07-22", "close": 0.234073, "volume": 125708.0}, {"date": "2015-07-23", "close": 0.234073, "volume": 2243.0}, {"date": "2015-07-24", "close": 0.200634, "volume": 39502.0}, {"date": "2015-07-27", "close": 0.200634, "volume": 105040.0}, {"date": "2015-07-28", "close": 0.200634, "volume": 14953.0}, {"date": "2015-07-30", "close": 0.200634, "volume": 3738.0}, {"date": "2015-07-31", "close": 0.167195, "volume": 96666.0}, {"date": "2015-08-03", "close": 0.167195, "volume": 13690.0}, {"date": "2015-08-04", "close": 0.267512, "volume": 270661.0}, {"date": "2015-08-05", "close": 0.234073, "volume": 50658.0}, {"date": "2015-08-06", "close": 0.267512, "volume": 54466.0}, {"date": "2015-08-07", "close": 0.267512, "volume": 73009.0}, {"date": "2015-08-10", "close": 0.267512, "volume": 44660.0}, {"date": "2015-08-12", "close": 0.267512, "volume": 44007.0}, {"date": "2015-08-13", "close": 0.267512, "volume": 17943.0}, {"date": "2015-08-14", "close": 0.300951, "volume": 18105.0}, {"date": "2015-08-17", "close": 0.300951, "volume": 45472.0}, {"date": "2015-08-18", "close": 0.367829, "volume": 112713.0}, {"date": "2015-08-19", "close": 0.401268, "volume": 36819.0}, {"date": "2015-08-20", "close": 0.367829, "volume": 1495.0}, {"date": "2015-08-21", "close": 0.401268, "volume": 64007.0}, {"date": "2015-08-24", "close": 0.434707, "volume": 48127.0}, {"date": "2015-08-25", "close": 0.401268, "volume": 57332.0}, {"date": "2015-08-26", "close": 0.401268, "volume": 8976.0}, {"date": "2015-08-27", "close": 0.33439, "volume": 46520.0}, {"date": "2015-08-28", "close": 0.33439, "volume": 111577.0}, {"date": "2015-08-31", "close": 0.300951, "volume": 41474.0}, {"date": "2015-09-01", "close": 0.33439, "volume": 187312.0}, {"date": "2015-09-02", "close": 0.33439, "volume": 50002.0}, {"date": "2015-09-03", "close": 0.33439, "volume": 2991.0}, {"date": "2015-09-04", "close": 0.33439, "volume": 5981.0}, {"date": "2015-09-10", "close": 0.300951, "volume": 18649.0}, {"date": "2015-09-11", "close": 0.33439, "volume": 25419.0}, {"date": "2015-09-14", "close": 0.33439, "volume": 5736.0}, {"date": "2015-09-15", "close": 0.33439, "volume": 7476.0}, {"date": "2015-09-16", "close": 0.33439, "volume": 3318.0}, {"date": "2015-09-17", "close": 0.401268, "volume": 77509.0}, {"date": "2015-09-18", "close": 0.367829, "volume": 83937.0}, {"date": "2015-09-21", "close": 0.367829, "volume": 33494.0}, {"date": "2015-09-22", "close": 0.33439, "volume": 81397.0}, {"date": "2015-09-23", "close": 0.367829, "volume": 100780.0}, {"date": "2015-09-25", "close": 0.401268, "volume": 35005.0}, {"date": "2015-09-28", "close": 0.434707, "volume": 62496.0}, {"date": "2015-09-29", "close": 0.501585, "volume": 22236.0}, {"date": "2015-09-30", "close": 0.468146, "volume": 1346.0}, {"date": "2015-10-01", "close": 0.434707, "volume": 8443.0}, {"date": "2015-10-02", "close": 0.501585, "volume": 17865.0}, {"date": "2015-10-05", "close": 0.535024, "volume": 5981.0}, {"date": "2015-10-06", "close": 0.501585, "volume": 25255.0}, {"date": "2015-10-07", "close": 0.468146, "volume": 71350.0}, {"date": "2015-10-08", "close": 0.468146, "volume": 29180.0}, {"date": "2015-10-09", "close": 0.434707, "volume": 12299.0}, {"date": "2015-10-12", "close": 0.434707, "volume": 37.0}, {"date": "2015-10-14", "close": 0.434707, "volume": 2439.0}, {"date": "2015-10-15", "close": 0.434707, "volume": 1196.0}, {"date": "2015-10-16", "close": 0.401268, "volume": 3507.0}, {"date": "2015-10-19", "close": 0.434707, "volume": 24174.0}, {"date": "2015-10-20", "close": 0.434707, "volume": 43113.0}, {"date": "2015-10-22", "close": 0.367829, "volume": 34955.0}, {"date": "2015-10-23", "close": 0.367829, "volume": 8972.0}, {"date": "2015-10-26", "close": 0.468146, "volume": 77117.0}, {"date": "2015-10-27", "close": 0.434707, "volume": 28664.0}, {"date": "2015-10-28", "close": 0.468146, "volume": 748.0}, {"date": "2015-10-29", "close": 0.434707, "volume": 11702.0}, {"date": "2015-10-30", "close": 0.434707, "volume": 7448.0}, {"date": "2015-11-03", "close": 0.401268, "volume": 19438.0}, {"date": "2015-11-05", "close": 0.401268, "volume": 18345.0}, {"date": "2015-11-06", "close": 0.367829, "volume": 53290.0}, {"date": "2015-11-09", "close": 0.367829, "volume": 14205.0}, {"date": "2015-11-10", "close": 0.367829, "volume": 3738.0}, {"date": "2015-11-11", "close": 0.33439, "volume": 5682.0}, {"date": "2015-11-13", "close": 0.33439, "volume": 6729.0}, {"date": "2015-11-16", "close": 0.367829, "volume": 41919.0}, {"date": "2015-11-17", "close": 0.367829, "volume": 32306.0}, {"date": "2015-11-18", "close": 0.434707, "volume": 45829.0}, {"date": "2015-11-20", "close": 0.401268, "volume": 7532.0}, {"date": "2015-11-25", "close": 0.401268, "volume": 2051.0}, {"date": "2015-11-26", "close": 0.434707, "volume": 3141.0}, {"date": "2015-11-27", "close": 0.434707, "volume": 2875.0}, {"date": "2015-12-01", "close": 0.434707, "volume": 2461.0}, {"date": "2015-12-03", "close": 0.434707, "volume": 6699.0}, {"date": "2015-12-04", "close": 0.434707, "volume": 2991.0}, {"date": "2015-12-10", "close": 0.401268, "volume": 7995.0}, {"date": "2015-12-14", "close": 0.367829, "volume": 17195.0}, {"date": "2015-12-15", "close": 0.367829, "volume": 8068.0}, {"date": "2015-12-16", "close": 0.367829, "volume": 1852.0}, {"date": "2015-12-17", "close": 0.434707, "volume": 18706.0}, {"date": "2015-12-18", "close": 0.401268, "volume": 38501.0}, {"date": "2015-12-22", "close": 0.434707, "volume": 12695.0}, {"date": "2015-12-24", "close": 0.434707, "volume": 15102.0}, {"date": "2015-12-29", "close": 0.434707, "volume": 8857.0}, {"date": "2015-12-30", "close": 0.434707, "volume": 5981.0}, {"date": "2016-01-04", "close": 0.434707, "volume": 30281.0}, {"date": "2016-01-06", "close": 0.401268, "volume": 4835.0}, {"date": "2016-01-08", "close": 0.367829, "volume": 34849.0}, {"date": "2016-01-12", "close": 0.367829, "volume": 20301.0}, {"date": "2016-01-13", "close": 0.367829, "volume": 12071.0}, {"date": "2016-01-15", "close": 0.33439, "volume": 3267.0}, {"date": "2016-01-18", "close": 0.33439, "volume": 6903.0}, {"date": "2016-01-22", "close": 0.300951, "volume": 2991.0}, {"date": "2016-01-29", "close": 0.33439, "volume": 18960.0}, {"date": "2016-02-01", "close": 0.300951, "volume": 39589.0}, {"date": "2016-02-02", "close": 0.300951, "volume": 5051.0}, {"date": "2016-02-03", "close": 0.33439, "volume": 2426.0}, {"date": "2016-02-05", "close": 0.300951, "volume": 3165.0}, {"date": "2016-02-08", "close": 0.300951, "volume": 76645.0}, {"date": "2016-02-09", "close": 0.33439, "volume": 3621.0}, {"date": "2016-02-10", "close": 0.367829, "volume": 73268.0}, {"date": "2016-02-16", "close": 0.33439, "volume": 18250.0}, {"date": "2016-02-17", "close": 0.33439, "volume": 14953.0}, {"date": "2016-02-18", "close": 0.300951, "volume": 39755.0}, {"date": "2016-02-19", "close": 0.33439, "volume": 583.0}, {"date": "2016-02-22", "close": 0.300951, "volume": 21650.0}, {"date": "2016-02-23", "close": 0.267512, "volume": 1645.0}, {"date": "2016-02-24", "close": 0.267512, "volume": 744.0}, {"date": "2016-02-29", "close": 0.267512, "volume": 0.0}, {"date": "2016-03-01", "close": 0.33439, "volume": 13756.0}, {"date": "2016-03-02", "close": 0.300951, "volume": 299.0}, {"date": "2016-03-03", "close": 0.33439, "volume": 20071.0}, {"date": "2016-03-04", "close": 0.33439, "volume": 9926.0}, {"date": "2016-03-10", "close": 0.300951, "volume": 156.0}, {"date": "2016-03-14", "close": 0.267512, "volume": 18173.0}, {"date": "2016-03-16", "close": 0.267512, "volume": 634.0}, {"date": "2016-03-18", "close": 0.300951, "volume": 19695.0}, {"date": "2016-03-21", "close": 0.300951, "volume": 16788.0}, {"date": "2016-03-23", "close": 0.267512, "volume": 0.0}, {"date": "2016-03-29", "close": 0.300951, "volume": 5579.0}, {"date": "2016-04-04", "close": 0.300951, "volume": 3140.0}, {"date": "2016-04-05", "close": 0.33439, "volume": 14953.0}, {"date": "2016-04-06", "close": 0.33439, "volume": 1256.0}, {"date": "2016-04-08", "close": 0.367829, "volume": 7953.0}, {"date": "2016-04-11", "close": 0.367829, "volume": 8972.0}, {"date": "2016-04-12", "close": 0.367829, "volume": 15572.0}, {"date": "2016-04-13", "close": 0.367829, "volume": 1326.0}, {"date": "2016-04-15", "close": 0.367829, "volume": 2617.0}, {"date": "2016-04-18", "close": 0.367829, "volume": 5981.0}, {"date": "2016-04-19", "close": 0.401268, "volume": 21541.0}, {"date": "2016-04-26", "close": 0.33439, "volume": 6448.0}, {"date": "2016-04-27", "close": 0.33439, "volume": 6430.0}, {"date": "2016-04-29", "close": 0.401268, "volume": 7919.0}, {"date": "2016-05-02", "close": 0.401268, "volume": 9511.0}, {"date": "2016-05-03", "close": 0.367829, "volume": 1196.0}, {"date": "2016-05-05", "close": 0.33439, "volume": 32896.0}, {"date": "2016-05-12", "close": 0.33439, "volume": 8716.0}, {"date": "2016-05-13", "close": 0.33439, "volume": 275.0}, {"date": "2016-05-16", "close": 0.33439, "volume": 2915.0}, {"date": "2016-05-17", "close": 0.33439, "volume": 15500.0}, {"date": "2016-05-18", "close": 0.33439, "volume": 16997.0}, {"date": "2016-05-19", "close": 0.367829, "volume": 36089.0}, {"date": "2016-05-20", "close": 0.33439, "volume": 11320.0}, {"date": "2016-05-23", "close": 0.367829, "volume": 10467.0}, {"date": "2016-05-24", "close": 0.401268, "volume": 45652.0}, {"date": "2016-05-25", "close": 0.33439, "volume": 5742.0}, {"date": "2016-05-26", "close": 0.367829, "volume": 6818.0}, {"date": "2016-05-27", "close": 0.367829, "volume": 8224.0}, {"date": "2016-05-30", "close": 0.401268, "volume": 47496.0}, {"date": "2016-05-31", "close": 0.401268, "volume": 18810.0}, {"date": "2016-06-01", "close": 0.401268, "volume": 16747.0}, {"date": "2016-06-02", "close": 0.468146, "volume": 412719.0}, {"date": "2016-06-03", "close": 0.568463, "volume": 49711.0}, {"date": "2016-06-06", "close": 0.568463, "volume": 42902.0}, {"date": "2016-06-07", "close": 0.535024, "volume": 6370.0}, {"date": "2016-06-08", "close": 0.535024, "volume": 10944.0}, {"date": "2016-06-09", "close": 0.501585, "volume": 15998.0}, {"date": "2016-06-10", "close": 0.468146, "volume": 66714.0}, {"date": "2016-06-14", "close": 0.434707, "volume": 34033.0}, {"date": "2016-06-15", "close": 0.401268, "volume": 29743.0}, {"date": "2016-06-16", "close": 0.401268, "volume": 27729.0}, {"date": "2016-06-20", "close": 0.434707, "volume": 9987.0}, {"date": "2016-06-21", "close": 0.434707, "volume": 10467.0}, {"date": "2016-06-22", "close": 0.501585, "volume": 9980.0}, {"date": "2016-06-23", "close": 0.401268, "volume": 45501.0}, {"date": "2016-06-24", "close": 0.367829, "volume": 201489.0}, {"date": "2016-06-27", "close": 0.367829, "volume": 2991.0}, {"date": "2016-06-28", "close": 0.401268, "volume": 2302.0}, {"date": "2016-06-30", "close": 1.00317, "volume": 1693951.0}, {"date": "2016-07-13", "close": 0.90763, "volume": 253342.0}, {"date": "2016-07-14", "close": 0.76432, "volume": 57470.0}, {"date": "2016-07-15", "close": 0.71655, "volume": 31155.0}, {"date": "2016-07-18", "close": 0.66878, "volume": 97942.0}, {"date": "2016-07-19", "close": 0.66878, "volume": 243483.0}, {"date": "2016-07-20", "close": 0.62101, "volume": 124836.0}, {"date": "2016-07-21", "close": 0.62101, "volume": 64826.0}, {"date": "2016-07-22", "close": 0.66878, "volume": 65586.0}, {"date": "2016-07-25", "close": 0.66878, "volume": 20507.0}, {"date": "2016-07-26", "close": 0.66878, "volume": 101773.0}, {"date": "2016-08-19", "close": 0.71655, "volume": 192098.0}, {"date": "2016-08-22", "close": 1.14648, "volume": 1318971.0}, {"date": "2016-08-23", "close": 0.9554, "volume": 370348.0}, {"date": "2016-08-24", "close": 0.76432, "volume": 169389.0}, {"date": "2016-08-25", "close": 0.76432, "volume": 50161.0}, {"date": "2016-08-26", "close": 0.71655, "volume": 79166.0}, {"date": "2016-08-29", "close": 0.76432, "volume": 21880.0}, {"date": "2016-08-30", "close": 0.71655, "volume": 42107.0}, {"date": "2016-08-31", "close": 0.71655, "volume": 68776.0}, {"date": "2016-09-01", "close": 0.76432, "volume": 72972.0}, {"date": "2016-09-02", "close": 0.62101, "volume": 687990.0}, {"date": "2016-09-05", "close": 0.62101, "volume": 516769.0}, {"date": "2016-09-06", "close": 0.62101, "volume": 47452.0}, {"date": "2016-09-07", "close": 0.62101, "volume": 186450.0}, {"date": "2016-09-08", "close": 0.66878, "volume": 156517.0}, {"date": "2016-09-09", "close": 0.62101, "volume": 64522.0}, {"date": "2016-09-12", "close": 0.62101, "volume": 294320.0}, {"date": "2016-09-13", "close": 0.62101, "volume": 89838.0}, {"date": "2016-09-14", "close": 0.62101, "volume": 155865.0}, {"date": "2016-09-15", "close": 0.62101, "volume": 72775.0}, {"date": "2016-09-16", "close": 0.62101, "volume": 156875.0}, {"date": "2016-09-19", "close": 0.62101, "volume": 39934.0}, {"date": "2016-09-20", "close": 0.66878, "volume": 17719.0}, {"date": "2016-09-21", "close": 0.71655, "volume": 599870.0}, {"date": "2016-09-22", "close": 0.76432, "volume": 559103.0}, {"date": "2016-09-23", "close": 0.76432, "volume": 131537.0}, {"date": "2016-09-26", "close": 0.76432, "volume": 267863.0}, {"date": "2016-09-27", "close": 0.71655, "volume": 124428.0}, {"date": "2016-09-28", "close": 0.66878, "volume": 194446.0}, {"date": "2016-09-29", "close": 0.66878, "volume": 278421.0}, {"date": "2016-09-30", "close": 0.71655, "volume": 99513.0}, {"date": "2016-10-03", "close": 0.76432, "volume": 73731.0}, {"date": "2016-10-04", "close": 0.76432, "volume": 69675.0}, {"date": "2016-10-05", "close": 0.71655, "volume": 17618.0}, {"date": "2016-10-06", "close": 0.71655, "volume": 12560.0}, {"date": "2016-10-07", "close": 0.71655, "volume": 7327.0}, {"date": "2016-10-10", "close": 0.76432, "volume": 10245.0}, {"date": "2016-10-11", "close": 0.66878, "volume": 71335.0}, {"date": "2016-10-12", "close": 0.71655, "volume": 9530.0}, {"date": "2016-10-13", "close": 0.76432, "volume": 344153.0}, {"date": "2016-10-14", "close": 0.71655, "volume": 41314.0}, {"date": "2016-10-17", "close": 0.76432, "volume": 285965.0}, {"date": "2016-10-18", "close": 0.76432, "volume": 278874.0}, {"date": "2016-10-19", "close": 0.71655, "volume": 159758.0}, {"date": "2016-10-20", "close": 0.81209, "volume": 239140.0}, {"date": "2016-10-21", "close": 0.81209, "volume": 293318.0}, {"date": "2016-10-24", "close": 0.81209, "volume": 160316.0}, {"date": "2016-10-25", "close": 0.81209, "volume": 44710.0}, {"date": "2016-10-26", "close": 0.81209, "volume": 30505.0}, {"date": "2016-10-27", "close": 0.76432, "volume": 150881.0}, {"date": "2016-10-28", "close": 0.76432, "volume": 73779.0}, {"date": "2016-10-31", "close": 0.76432, "volume": 5001.0}, {"date": "2016-11-01", "close": 0.76432, "volume": 54189.0}, {"date": "2016-11-02", "close": 0.76432, "volume": 6972.0}, {"date": "2016-11-03", "close": 0.76432, "volume": 8520.0}, {"date": "2016-11-04", "close": 0.81209, "volume": 306857.0}, {"date": "2016-11-07", "close": 0.76432, "volume": 44864.0}, {"date": "2016-11-08", "close": 0.81209, "volume": 15289.0}, {"date": "2016-11-09", "close": 0.76432, "volume": 186708.0}, {"date": "2016-11-10", "close": 0.76432, "volume": 50284.0}, {"date": "2016-11-11", "close": 0.76432, "volume": 44442.0}, {"date": "2016-11-14", "close": 0.76432, "volume": 71588.0}, {"date": "2016-11-15", "close": 0.76432, "volume": 251527.0}, {"date": "2016-11-16", "close": 0.76432, "volume": 78626.0}, {"date": "2016-11-17", "close": 0.81209, "volume": 149335.0}, {"date": "2016-11-18", "close": 0.76432, "volume": 120054.0}, {"date": "2016-11-21", "close": 0.81209, "volume": 49296.0}, {"date": "2016-11-22", "close": 0.90763, "volume": 733500.0}, {"date": "2016-11-23", "close": 0.81209, "volume": 360018.0}, {"date": "2016-11-24", "close": 0.81209, "volume": 155691.0}, {"date": "2016-11-25", "close": 0.81209, "volume": 41545.0}, {"date": "2016-11-28", "close": 0.76432, "volume": 40132.0}, {"date": "2016-11-29", "close": 0.81209, "volume": 13844.0}, {"date": "2016-11-30", "close": 0.76432, "volume": 1047.0}, {"date": "2016-12-01", "close": 0.66878, "volume": 200305.0}, {"date": "2016-12-02", "close": 0.71655, "volume": 113405.0}, {"date": "2016-12-05", "close": 0.71655, "volume": 11371.0}, {"date": "2016-12-06", "close": 0.66878, "volume": 84437.0}, {"date": "2016-12-07", "close": 0.66878, "volume": 114892.0}, {"date": "2016-12-08", "close": 0.71655, "volume": 76896.0}, {"date": "2016-12-09", "close": 0.66878, "volume": 24668.0}, {"date": "2016-12-12", "close": 0.66878, "volume": 34122.0}, {"date": "2016-12-13", "close": 0.66878, "volume": 3454.0}, {"date": "2016-12-14", "close": 0.62101, "volume": 323218.0}, {"date": "2016-12-22", "close": 0.71655, "volume": 644256.0}, {"date": "2016-12-23", "close": 0.71655, "volume": 115868.0}, {"date": "2016-12-28", "close": 0.71655, "volume": 1256.0}, {"date": "2016-12-29", "close": 0.71655, "volume": 13075.0}, {"date": "2016-12-30", "close": 0.66878, "volume": 28565.0}, {"date": "2017-01-03", "close": 0.66878, "volume": 56933.0}, {"date": "2017-01-04", "close": 0.66878, "volume": 33640.0}, {"date": "2017-01-05", "close": 0.66878, "volume": 159928.0}, {"date": "2017-01-06", "close": 0.66878, "volume": 54396.0}, {"date": "2017-01-09", "close": 0.66878, "volume": 49571.0}, {"date": "2017-01-10", "close": 0.66878, "volume": 12082.0}, {"date": "2017-01-11", "close": 0.66878, "volume": 33245.0}, {"date": "2017-01-12", "close": 0.66878, "volume": 157137.0}, {"date": "2017-01-13", "close": 0.66878, "volume": 46305.0}, {"date": "2017-01-16", "close": 0.66878, "volume": 7476.0}, {"date": "2017-01-17", "close": 0.66878, "volume": 87606.0}, {"date": "2017-01-18", "close": 0.66878, "volume": 15072.0}, {"date": "2017-01-19", "close": 0.62101, "volume": 215961.0}, {"date": "2017-01-20", "close": 0.66878, "volume": 27146.0}, {"date": "2017-01-23", "close": 0.66878, "volume": 15431.0}, {"date": "2017-01-24", "close": 0.62101, "volume": 15723.0}, {"date": "2017-01-25", "close": 0.62101, "volume": 322972.0}, {"date": "2017-01-27", "close": 0.62101, "volume": 17794.0}, {"date": "2017-01-30", "close": 0.62101, "volume": 56410.0}, {"date": "2017-01-31", "close": 0.62101, "volume": 72640.0}, {"date": "2017-02-01", "close": 0.62101, "volume": 22586.0}, {"date": "2017-02-02", "close": 0.62101, "volume": 84.0}, {"date": "2017-02-03", "close": 0.62101, "volume": 36634.0}, {"date": "2017-02-06", "close": 0.62101, "volume": 42047.0}, {"date": "2017-02-07", "close": 0.62101, "volume": 84422.0}, {"date": "2017-02-08", "close": 0.62101, "volume": 54038.0}, {"date": "2017-02-09", "close": 0.62101, "volume": 31578.0}, {"date": "2017-02-10", "close": 0.57324, "volume": 18498.0}, {"date": "2017-02-13", "close": 0.57324, "volume": 27214.0}, {"date": "2017-02-14", "close": 0.57324, "volume": 5443.0}, {"date": "2017-02-15", "close": 0.57324, "volume": 5791.0}, {"date": "2017-02-16", "close": 0.57324, "volume": 208413.0}, {"date": "2017-02-17", "close": 0.62101, "volume": 106718.0}, {"date": "2017-02-20", "close": 0.62101, "volume": 29640.0}, {"date": "2017-02-21", "close": 0.62101, "volume": 26282.0}, {"date": "2017-02-22", "close": 0.62101, "volume": 28497.0}, {"date": "2017-02-23", "close": 0.62101, "volume": 39049.0}, {"date": "2017-02-24", "close": 0.62101, "volume": 37519.0}, {"date": "2017-02-27", "close": 0.62101, "volume": 153941.0}, {"date": "2017-02-28", "close": 0.57324, "volume": 32462.0}, {"date": "2017-03-01", "close": 0.62101, "volume": 5797.0}, {"date": "2017-03-02", "close": 0.62101, "volume": 98245.0}, {"date": "2017-03-03", "close": 0.62101, "volume": 2657.0}, {"date": "2017-03-06", "close": 0.62101, "volume": 45495.0}, {"date": "2017-03-07", "close": 0.57324, "volume": 1597.0}, {"date": "2017-03-08", "close": 0.57324, "volume": 28934.0}, {"date": "2017-03-10", "close": 0.57324, "volume": 33305.0}, {"date": "2017-03-13", "close": 0.57324, "volume": 30318.0}, {"date": "2017-03-14", "close": 0.57324, "volume": 24961.0}, {"date": "2017-03-15", "close": 0.57324, "volume": 31383.0}, {"date": "2017-03-16", "close": 0.57324, "volume": 208389.0}, {"date": "2017-03-17", "close": 0.52547, "volume": 18187.0}, {"date": "2017-03-20", "close": 0.57324, "volume": 5103.0}, {"date": "2017-03-21", "close": 0.57324, "volume": 10837.0}, {"date": "2017-03-22", "close": 0.52547, "volume": 117076.0}, {"date": "2017-03-23", "close": 0.62101, "volume": 129971.0}, {"date": "2017-03-24", "close": 0.62101, "volume": 25228.0}, {"date": "2017-03-27", "close": 0.62101, "volume": 3672.0}, {"date": "2017-03-28", "close": 0.57324, "volume": 23446.0}, {"date": "2017-03-29", "close": 0.57324, "volume": 8699.0}, {"date": "2017-03-30", "close": 0.57324, "volume": 3140.0}, {"date": "2017-03-31", "close": 0.62101, "volume": 29242.0}, {"date": "2017-04-03", "close": 0.62101, "volume": 73815.0}, {"date": "2017-04-04", "close": 0.66878, "volume": 117384.0}, {"date": "2017-04-05", "close": 0.62101, "volume": 126554.0}, {"date": "2017-04-06", "close": 0.57324, "volume": 24241.0}, {"date": "2017-04-07", "close": 0.62101, "volume": 22186.0}, {"date": "2017-04-10", "close": 0.62101, "volume": 134857.0}, {"date": "2017-04-11", "close": 0.57324, "volume": 22349.0}, {"date": "2017-04-12", "close": 0.62101, "volume": 79630.0}, {"date": "2017-04-19", "close": 0.62101, "volume": 698009.0}, {"date": "2017-04-20", "close": 0.62101, "volume": 135540.0}, {"date": "2017-04-21", "close": 0.62101, "volume": 18724.0}, {"date": "2017-04-24", "close": 0.62101, "volume": 33306.0}, {"date": "2017-04-26", "close": 0.57324, "volume": 49711.0}, {"date": "2017-04-27", "close": 0.62101, "volume": 23006.0}, {"date": "2017-04-28", "close": 0.62101, "volume": 14718.0}, {"date": "2017-05-01", "close": 0.62101, "volume": 25790.0}, {"date": "2017-05-02", "close": 0.57324, "volume": 98753.0}, {"date": "2017-05-03", "close": 0.57324, "volume": 30878.0}, {"date": "2017-05-04", "close": 0.52547, "volume": 63422.0}, {"date": "2017-05-05", "close": 0.52547, "volume": 62540.0}, {"date": "2017-05-08", "close": 0.52547, "volume": 39495.0}, {"date": "2017-05-09", "close": 0.52547, "volume": 13601.0}, {"date": "2017-05-10", "close": 0.57324, "volume": 63996.0}, {"date": "2017-05-11", "close": 0.4777, "volume": 29498.0}, {"date": "2017-05-12", "close": 0.52547, "volume": 523.0}, {"date": "2017-05-15", "close": 0.4777, "volume": 22818.0}, {"date": "2017-05-17", "close": 0.4777, "volume": 16207.0}, {"date": "2017-05-18", "close": 0.4777, "volume": 136.0}, {"date": "2017-05-19", "close": 0.52547, "volume": 41205.0}, {"date": "2017-05-22", "close": 0.52547, "volume": 9517.0}, {"date": "2017-05-23", "close": 0.52547, "volume": 26427.0}, {"date": "2017-05-24", "close": 0.52547, "volume": 59704.0}, {"date": "2017-05-25", "close": 0.4777, "volume": 45404.0}, {"date": "2017-05-26", "close": 0.4777, "volume": 7199.0}, {"date": "2017-05-29", "close": 0.4777, "volume": 38651.0}, {"date": "2017-05-30", "close": 0.52547, "volume": 95085.0}, {"date": "2017-05-31", "close": 0.52547, "volume": 50006.0}, {"date": "2017-06-01", "close": 0.52547, "volume": 2093.0}, {"date": "2017-06-02", "close": 0.4777, "volume": 22608.0}, {"date": "2017-06-05", "close": 0.4777, "volume": 284.0}, {"date": "2017-06-06", "close": 0.57324, "volume": 79877.0}, {"date": "2017-06-07", "close": 0.52547, "volume": 3362.0}, {"date": "2017-06-09", "close": 0.52547, "volume": 17906.0}, {"date": "2017-06-13", "close": 0.4777, "volume": 15702.0}, {"date": "2017-06-14", "close": 0.52547, "volume": 3344.0}, {"date": "2017-06-16", "close": 0.52547, "volume": 17574.0}, {"date": "2017-06-19", "close": 0.4777, "volume": 60608.0}, {"date": "2017-06-20", "close": 0.4777, "volume": 68705.0}, {"date": "2017-06-21", "close": 0.4777, "volume": 20768.0}, {"date": "2017-06-22", "close": 0.4777, "volume": 75989.0}, {"date": "2017-06-23", "close": 0.4777, "volume": 136728.0}, {"date": "2017-06-26", "close": 0.42993, "volume": 11378.0}, {"date": "2017-06-27", "close": 0.42993, "volume": 157.0}, {"date": "2017-06-28", "close": 0.42993, "volume": 196581.0}, {"date": "2017-07-03", "close": 0.4777, "volume": 31339.0}, {"date": "2017-07-04", "close": 0.4777, "volume": 22920.0}, {"date": "2017-07-05", "close": 0.4777, "volume": 4187.0}, {"date": "2017-07-06", "close": 0.4777, "volume": 942.0}, {"date": "2017-07-07", "close": 0.4777, "volume": 4145.0}, {"date": "2017-07-10", "close": 0.4777, "volume": 1047.0}, {"date": "2017-07-11", "close": 0.4777, "volume": 8373.0}, {"date": "2017-07-12", "close": 0.4777, "volume": 23529.0}, {"date": "2017-07-13", "close": 0.42993, "volume": 7591.0}, {"date": "2017-07-14", "close": 0.42993, "volume": 3035.0}, {"date": "2017-07-17", "close": 0.42993, "volume": 7327.0}, {"date": "2017-07-18", "close": 0.42993, "volume": 679.0}, {"date": "2017-07-19", "close": 0.4777, "volume": 62786.0}, {"date": "2017-07-20", "close": 0.52547, "volume": 9515.0}, {"date": "2017-07-25", "close": 0.4777, "volume": 51169.0}, {"date": "2017-07-26", "close": 0.4777, "volume": 37266.0}, {"date": "2017-07-27", "close": 0.42993, "volume": 8509.0}, {"date": "2017-07-28", "close": 0.4777, "volume": 28176.0}, {"date": "2017-07-31", "close": 0.4777, "volume": 46118.0}, {"date": "2017-08-01", "close": 0.4777, "volume": 2224.0}, {"date": "2017-08-02", "close": 0.4777, "volume": 19634.0}, {"date": "2017-08-03", "close": 0.4777, "volume": 10526.0}, {"date": "2017-08-04", "close": 0.52547, "volume": 1047.0}, {"date": "2017-08-07", "close": 0.4777, "volume": 16297.0}, {"date": "2017-08-09", "close": 0.4777, "volume": 12200.0}, {"date": "2017-08-10", "close": 0.4777, "volume": 33141.0}, {"date": "2017-08-11", "close": 0.52547, "volume": 4661.0}, {"date": "2017-08-14", "close": 0.57324, "volume": 165235.0}, {"date": "2017-08-15", "close": 0.57324, "volume": 114339.0}, {"date": "2017-08-16", "close": 0.57324, "volume": 84856.0}, {"date": "2017-08-17", "close": 0.66878, "volume": 56395.0}, {"date": "2017-08-18", "close": 0.66878, "volume": 178491.0}, {"date": "2017-08-21", "close": 0.62101, "volume": 48154.0}, {"date": "2017-08-22", "close": 0.62101, "volume": 14863.0}, {"date": "2017-08-23", "close": 0.66878, "volume": 909.0}, {"date": "2017-08-25", "close": 0.66878, "volume": 24283.0}, {"date": "2017-08-28", "close": 0.66878, "volume": 8091.0}, {"date": "2017-08-29", "close": 0.66878, "volume": 41605.0}, {"date": "2017-08-30", "close": 0.62101, "volume": 13157.0}, {"date": "2017-09-01", "close": 0.62101, "volume": 46017.0}, {"date": "2017-09-04", "close": 0.57324, "volume": 4620.0}, {"date": "2017-09-05", "close": 0.62101, "volume": 8722.0}, {"date": "2017-09-07", "close": 0.57324, "volume": 37058.0}, {"date": "2017-09-08", "close": 0.62101, "volume": 15273.0}, {"date": "2017-09-11", "close": 0.62101, "volume": 26577.0}, {"date": "2017-09-12", "close": 0.62101, "volume": 12863.0}, {"date": "2017-09-13", "close": 0.66878, "volume": 87656.0}, {"date": "2017-09-14", "close": 0.66878, "volume": 208306.0}, {"date": "2017-09-15", "close": 0.76432, "volume": 221283.0}, {"date": "2017-09-18", "close": 0.76432, "volume": 126735.0}, {"date": "2017-09-19", "close": 0.76432, "volume": 58342.0}, {"date": "2017-09-22", "close": 0.7, "volume": 132033.0}, {"date": "2017-09-25", "close": 0.7, "volume": 5613.0}, {"date": "2017-09-26", "close": 0.6, "volume": 48110.0}, {"date": "2017-09-27", "close": 0.55, "volume": 232519.0}, {"date": "2017-09-28", "close": 0.6, "volume": 38453.0}, {"date": "2017-09-29", "close": 0.55, "volume": 34060.0}, {"date": "2017-10-02", "close": 0.5, "volume": 268186.0}, {"date": "2017-10-03", "close": 0.55, "volume": 54096.0}, {"date": "2017-10-04", "close": 0.55, "volume": 173691.0}, {"date": "2017-10-05", "close": 0.55, "volume": 80342.0}, {"date": "2017-10-06", "close": 0.6, "volume": 245214.0}, {"date": "2017-10-09", "close": 0.6, "volume": 221906.0}, {"date": "2017-10-10", "close": 0.7, "volume": 419985.0}, {"date": "2017-10-11", "close": 0.65, "volume": 250909.0}, {"date": "2017-10-12", "close": 0.65, "volume": 157503.0}, {"date": "2017-10-13", "close": 0.7, "volume": 85157.0}, {"date": "2017-10-16", "close": 0.7, "volume": 143139.0}, {"date": "2017-10-17", "close": 0.7, "volume": 279398.0}, {"date": "2017-10-18", "close": 0.7, "volume": 629258.0}, {"date": "2017-10-19", "close": 0.75, "volume": 570526.0}, {"date": "2017-10-20", "close": 0.75, "volume": 363137.0}, {"date": "2017-10-23", "close": 0.7, "volume": 219415.0}, {"date": "2017-10-24", "close": 0.7, "volume": 87938.0}, {"date": "2017-10-25", "close": 0.7, "volume": 104076.0}, {"date": "2017-10-26", "close": 0.7, "volume": 105826.0}, {"date": "2017-10-27", "close": 0.65, "volume": 115691.0}, {"date": "2017-10-30", "close": 0.75, "volume": 193454.0}, {"date": "2017-10-31", "close": 0.75, "volume": 407209.0}, {"date": "2017-11-01", "close": 0.75, "volume": 192920.0}, {"date": "2017-11-02", "close": 0.75, "volume": 266309.0}, {"date": "2017-11-03", "close": 0.95, "volume": 617160.0}, {"date": "2017-11-06", "close": 1.0, "volume": 803750.0}, {"date": "2017-11-07", "close": 1.1, "volume": 444467.0}, {"date": "2017-11-08", "close": 1.1, "volume": 393553.0}, {"date": "2017-11-09", "close": 1.05, "volume": 372220.0}, {"date": "2017-11-10", "close": 0.95, "volume": 349667.0}, {"date": "2017-11-13", "close": 0.95, "volume": 91673.0}, {"date": "2017-11-14", "close": 1.05, "volume": 160103.0}, {"date": "2017-11-15", "close": 1.0, "volume": 282233.0}, {"date": "2017-11-16", "close": 1.0, "volume": 219944.0}, {"date": "2017-11-17", "close": 1.0, "volume": 65422.0}, {"date": "2017-11-20", "close": 1.0, "volume": 84344.0}, {"date": "2017-11-21", "close": 1.0, "volume": 72500.0}, {"date": "2017-11-22", "close": 1.0, "volume": 272482.0}, {"date": "2017-11-23", "close": 0.9, "volume": 192876.0}, {"date": "2017-11-24", "close": 0.9, "volume": 218666.0}, {"date": "2017-11-27", "close": 0.9, "volume": 9570.0}, {"date": "2017-11-28", "close": 0.95, "volume": 29289.0}, {"date": "2017-11-29", "close": 0.85, "volume": 337805.0}, {"date": "2017-11-30", "close": 0.85, "volume": 114946.0}, {"date": "2017-12-01", "close": 0.8, "volume": 51997.0}, {"date": "2017-12-04", "close": 0.85, "volume": 67800.0}, {"date": "2017-12-05", "close": 0.9, "volume": 78001.0}, {"date": "2017-12-06", "close": 0.85, "volume": 125379.0}, {"date": "2017-12-07", "close": 0.8, "volume": 74583.0}, {"date": "2017-12-08", "close": 0.8, "volume": 19240.0}, {"date": "2017-12-11", "close": 0.8, "volume": 39220.0}, {"date": "2017-12-12", "close": 0.8, "volume": 304171.0}, {"date": "2017-12-13", "close": 0.8, "volume": 87720.0}, {"date": "2017-12-14", "close": 0.85, "volume": 104855.0}, {"date": "2017-12-15", "close": 0.95, "volume": 97629.0}, {"date": "2017-12-18", "close": 0.95, "volume": 148422.0}, {"date": "2017-12-19", "close": 0.9, "volume": 42631.0}, {"date": "2017-12-20", "close": 0.95, "volume": 86785.0}, {"date": "2017-12-21", "close": 0.9, "volume": 158835.0}, {"date": "2017-12-22", "close": 0.95, "volume": 20100.0}, {"date": "2017-12-27", "close": 0.95, "volume": 39554.0}, {"date": "2017-12-28", "close": 0.95, "volume": 43030.0}, {"date": "2017-12-29", "close": 0.9, "volume": 11878.0}, {"date": "2018-01-02", "close": 0.9, "volume": 82231.0}, {"date": "2018-01-03", "close": 0.9, "volume": 43977.0}, {"date": "2018-01-04", "close": 0.95, "volume": 44341.0}, {"date": "2018-01-05", "close": 0.9, "volume": 37863.0}, {"date": "2018-01-08", "close": 0.9, "volume": 33487.0}, {"date": "2018-01-09", "close": 0.85, "volume": 55049.0}, {"date": "2018-01-10", "close": 0.9, "volume": 34338.0}, {"date": "2018-01-11", "close": 0.9, "volume": 23619.0}, {"date": "2018-01-12", "close": 0.9, "volume": 35375.0}, {"date": "2018-01-15", "close": 0.85, "volume": 144607.0}, {"date": "2018-01-16", "close": 0.9, "volume": 110646.0}, {"date": "2018-01-17", "close": 0.85, "volume": 56490.0}, {"date": "2018-01-18", "close": 0.85, "volume": 34927.0}, {"date": "2018-01-19", "close": 0.9, "volume": 171469.0}, {"date": "2018-01-22", "close": 0.9, "volume": 52043.0}, {"date": "2018-01-23", "close": 0.95, "volume": 227982.0}, {"date": "2018-01-24", "close": 1.0, "volume": 525364.0}, {"date": "2018-01-25", "close": 1.0, "volume": 125758.0}, {"date": "2018-01-29", "close": 1.2, "volume": 537913.0}, {"date": "2018-01-30", "close": 1.05, "volume": 526837.0}, {"date": "2018-01-31", "close": 1.05, "volume": 158207.0}, {"date": "2018-02-01", "close": 1.15, "volume": 249002.0}, {"date": "2018-02-02", "close": 1.2, "volume": 119442.0}, {"date": "2018-02-05", "close": 1.05, "volume": 94319.0}, {"date": "2018-02-06", "close": 0.9, "volume": 620043.0}, {"date": "2018-02-07", "close": 1.0, "volume": 258965.0}, {"date": "2018-02-08", "close": 1.05, "volume": 118804.0}, {"date": "2018-02-09", "close": 1.05, "volume": 78092.0}, {"date": "2018-02-12", "close": 1.0, "volume": 147795.0}, {"date": "2018-02-13", "close": 1.0, "volume": 59724.0}, {"date": "2018-02-14", "close": 1.05, "volume": 72411.0}, {"date": "2018-02-15", "close": 1.0, "volume": 46697.0}, {"date": "2018-02-16", "close": 1.05, "volume": 69212.0}, {"date": "2018-02-19", "close": 1.1, "volume": 49732.0}, {"date": "2018-02-20", "close": 1.1, "volume": 206291.0}, {"date": "2018-02-21", "close": 1.15, "volume": 72711.0}, {"date": "2018-02-22", "close": 1.15, "volume": 68499.0}, {"date": "2018-02-23", "close": 1.15, "volume": 73792.0}, {"date": "2018-02-26", "close": 1.2, "volume": 403853.0}, {"date": "2018-02-27", "close": 1.1, "volume": 173932.0}, {"date": "2018-02-28", "close": 1.05, "volume": 107151.0}, {"date": "2018-03-01", "close": 1.0, "volume": 47033.0}, {"date": "2018-03-02", "close": 1.0, "volume": 88519.0}, {"date": "2018-03-05", "close": 1.0, "volume": 89064.0}, {"date": "2018-03-06", "close": 1.0, "volume": 49044.0}, {"date": "2018-03-07", "close": 1.05, "volume": 61340.0}, {"date": "2018-03-08", "close": 1.05, "volume": 8548.0}, {"date": "2018-03-09", "close": 1.05, "volume": 48877.0}, {"date": "2018-03-12", "close": 1.1, "volume": 41638.0}, {"date": "2018-03-13", "close": 1.05, "volume": 62659.0}, {"date": "2018-03-14", "close": 1.15, "volume": 85593.0}, {"date": "2018-03-15", "close": 1.15, "volume": 55470.0}, {"date": "2018-03-16", "close": 1.25, "volume": 342004.0}, {"date": "2018-03-19", "close": 1.25, "volume": 580499.0}, {"date": "2018-03-20", "close": 1.2, "volume": 143976.0}, {"date": "2018-03-21", "close": 1.25, "volume": 9274.0}, {"date": "2018-03-22", "close": 1.25, "volume": 51680.0}, {"date": "2018-03-23", "close": 1.25, "volume": 107511.0}, {"date": "2018-03-26", "close": 1.35, "volume": 251620.0}, {"date": "2018-03-27", "close": 1.5, "volume": 697460.0}, {"date": "2018-03-28", "close": 1.4, "volume": 1273431.0}, {"date": "2018-03-29", "close": 1.5, "volume": 724276.0}, {"date": "2018-04-03", "close": 1.5, "volume": 252988.0}, {"date": "2018-04-04", "close": 1.5, "volume": 619247.0}, {"date": "2018-04-05", "close": 1.35, "volume": 302341.0}, {"date": "2018-04-06", "close": 1.45, "volume": 239657.0}, {"date": "2018-04-09", "close": 1.35, "volume": 149997.0}, {"date": "2018-04-10", "close": 1.3, "volume": 57135.0}, {"date": "2018-04-11", "close": 1.4, "volume": 276753.0}, {"date": "2018-04-12", "close": 1.4, "volume": 18148.0}, {"date": "2018-04-13", "close": 1.35, "volume": 18054.0}, {"date": "2018-04-16", "close": 1.4, "volume": 102483.0}, {"date": "2018-04-17", "close": 1.45, "volume": 63613.0}, {"date": "2018-04-18", "close": 1.4, "volume": 52586.0}, {"date": "2018-04-19", "close": 1.4, "volume": 53565.0}, {"date": "2018-04-20", "close": 1.5, "volume": 190444.0}, {"date": "2018-04-23", "close": 1.45, "volume": 137383.0}, {"date": "2018-04-24", "close": 1.4, "volume": 65032.0}, {"date": "2018-04-26", "close": 1.4, "volume": 34998.0}, {"date": "2018-04-27", "close": 1.4, "volume": 6554.0}, {"date": "2018-04-30", "close": 1.35, "volume": 46740.0}, {"date": "2018-05-01", "close": 1.35, "volume": 150301.0}, {"date": "2018-05-02", "close": 1.45, "volume": 92301.0}, {"date": "2018-05-03", "close": 1.4, "volume": 44310.0}, {"date": "2018-05-04", "close": 1.5, "volume": 129383.0}, {"date": "2018-05-07", "close": 1.4, "volume": 161539.0}, {"date": "2018-05-08", "close": 1.4, "volume": 54024.0}, {"date": "2018-05-09", "close": 1.4, "volume": 54577.0}, {"date": "2018-05-10", "close": 1.4, "volume": 60031.0}, {"date": "2018-05-11", "close": 1.4, "volume": 108417.0}, {"date": "2018-05-14", "close": 1.45, "volume": 21406.0}, {"date": "2018-05-15", "close": 1.4, "volume": 84506.0}, {"date": "2018-05-16", "close": 1.45, "volume": 302967.0}, {"date": "2018-05-17", "close": 1.5, "volume": 77756.0}, {"date": "2018-05-18", "close": 1.5, "volume": 177417.0}, {"date": "2018-05-21", "close": 1.75, "volume": 865564.0}, {"date": "2018-05-22", "close": 1.6, "volume": 441313.0}, {"date": "2018-05-23", "close": 1.6, "volume": 188383.0}, {"date": "2018-05-24", "close": 1.8, "volume": 552579.0}, {"date": "2018-05-25", "close": 1.65, "volume": 461483.0}, {"date": "2018-05-28", "close": 1.75, "volume": 203340.0}, {"date": "2018-05-29", "close": 1.65, "volume": 146290.0}, {"date": "2018-05-30", "close": 1.65, "volume": 22566.0}, {"date": "2018-05-31", "close": 1.65, "volume": 53027.0}, {"date": "2018-06-01", "close": 1.6, "volume": 116760.0}, {"date": "2018-06-04", "close": 1.6, "volume": 245271.0}, {"date": "2018-06-05", "close": 1.6, "volume": 56286.0}, {"date": "2018-06-06", "close": 1.65, "volume": 85145.0}, {"date": "2018-06-07", "close": 1.6, "volume": 81163.0}, {"date": "2018-06-08", "close": 1.55, "volume": 85939.0}, {"date": "2018-06-12", "close": 1.45, "volume": 318018.0}, {"date": "2018-06-13", "close": 1.4, "volume": 196415.0}, {"date": "2018-06-14", "close": 1.5, "volume": 133175.0}, {"date": "2018-06-15", "close": 1.5, "volume": 190208.0}, {"date": "2018-06-18", "close": 1.45, "volume": 134896.0}, {"date": "2018-06-19", "close": 1.45, "volume": 78025.0}, {"date": "2018-06-20", "close": 1.45, "volume": 95625.0}, {"date": "2018-06-21", "close": 1.5, "volume": 29128.0}, {"date": "2018-06-22", "close": 1.5, "volume": 51962.0}, {"date": "2018-06-25", "close": 1.5, "volume": 56359.0}, {"date": "2018-06-26", "close": 1.45, "volume": 61430.0}, {"date": "2018-06-27", "close": 1.5, "volume": 62363.0}, {"date": "2018-06-28", "close": 1.4, "volume": 98110.0}, {"date": "2018-06-29", "close": 1.45, "volume": 90685.0}, {"date": "2018-07-02", "close": 1.4, "volume": 101385.0}, {"date": "2018-07-03", "close": 1.5, "volume": 81488.0}, {"date": "2018-07-04", "close": 1.5, "volume": 62521.0}, {"date": "2018-07-05", "close": 1.5, "volume": 126525.0}, {"date": "2018-07-06", "close": 1.5, "volume": 110143.0}, {"date": "2018-07-09", "close": 1.5, "volume": 220891.0}, {"date": "2018-07-10", "close": 1.5, "volume": 204767.0}, {"date": "2018-07-11", "close": 1.45, "volume": 141981.0}, {"date": "2018-07-12", "close": 1.45, "volume": 22017.0}, {"date": "2018-07-13", "close": 1.45, "volume": 146254.0}, {"date": "2018-07-16", "close": 1.5, "volume": 32242.0}, {"date": "2018-07-17", "close": 1.35, "volume": 167410.0}, {"date": "2018-07-18", "close": 1.4, "volume": 112998.0}, {"date": "2018-07-19", "close": 1.35, "volume": 32876.0}, {"date": "2018-07-20", "close": 1.4, "volume": 56401.0}, {"date": "2018-07-23", "close": 1.35, "volume": 80312.0}, {"date": "2018-07-24", "close": 1.4, "volume": 53692.0}, {"date": "2018-07-25", "close": 1.35, "volume": 212911.0}, {"date": "2018-07-26", "close": 1.35, "volume": 61919.0}, {"date": "2018-07-27", "close": 1.4, "volume": 120560.0}, {"date": "2018-07-30", "close": 1.35, "volume": 8539.0}, {"date": "2018-07-31", "close": 1.4, "volume": 98068.0}, {"date": "2018-08-01", "close": 1.35, "volume": 61515.0}, {"date": "2018-08-02", "close": 1.3, "volume": 192084.0}, {"date": "2018-08-03", "close": 1.3, "volume": 76153.0}, {"date": "2018-08-06", "close": 1.25, "volume": 53827.0}, {"date": "2018-08-07", "close": 1.3, "volume": 19947.0}, {"date": "2018-08-08", "close": 1.4, "volume": 267188.0}, {"date": "2018-08-09", "close": 1.35, "volume": 158302.0}, {"date": "2018-08-10", "close": 1.3, "volume": 78089.0}, {"date": "2018-08-13", "close": 1.35, "volume": 40390.0}, {"date": "2018-08-14", "close": 1.3, "volume": 60657.0}, {"date": "2018-08-15", "close": 1.25, "volume": 93005.0}, {"date": "2018-08-16", "close": 1.2, "volume": 360437.0}, {"date": "2018-08-17", "close": 1.15, "volume": 96778.0}, {"date": "2018-08-20", "close": 1.3, "volume": 157852.0}, {"date": "2018-08-21", "close": 1.2, "volume": 252325.0}, {"date": "2018-08-22", "close": 1.25, "volume": 31605.0}, {"date": "2018-08-23", "close": 1.2, "volume": 34520.0}, {"date": "2018-08-24", "close": 1.25, "volume": 12974.0}, {"date": "2018-08-27", "close": 1.2, "volume": 91182.0}, {"date": "2018-08-28", "close": 1.2, "volume": 70568.0}, {"date": "2018-08-29", "close": 1.2, "volume": 86843.0}, {"date": "2018-08-30", "close": 1.35, "volume": 161654.0}, {"date": "2018-08-31", "close": 1.25, "volume": 65984.0}, {"date": "2018-09-03", "close": 1.3, "volume": 60308.0}, {"date": "2018-09-04", "close": 1.2, "volume": 19881.0}, {"date": "2018-09-05", "close": 1.25, "volume": 35562.0}, {"date": "2018-09-06", "close": 1.2, "volume": 39522.0}, {"date": "2018-09-07", "close": 1.25, "volume": 16672.0}, {"date": "2018-09-10", "close": 1.2, "volume": 73071.0}, {"date": "2018-09-11", "close": 1.35, "volume": 369896.0}, {"date": "2018-09-12", "close": 1.3, "volume": 192726.0}, {"date": "2018-09-13", "close": 1.3, "volume": 58446.0}, {"date": "2018-09-14", "close": 1.3, "volume": 27490.0}, {"date": "2018-09-17", "close": 1.35, "volume": 95676.0}, {"date": "2018-09-18", "close": 1.3, "volume": 40603.0}, {"date": "2018-09-19", "close": 1.3, "volume": 12100.0}, {"date": "2018-09-20", "close": 1.3, "volume": 85928.0}, {"date": "2018-09-21", "close": 1.3, "volume": 52930.0}, {"date": "2018-09-24", "close": 1.3, "volume": 52604.0}, {"date": "2018-09-25", "close": 1.3, "volume": 49016.0}, {"date": "2018-09-26", "close": 1.3, "volume": 146446.0}, {"date": "2018-09-27", "close": 1.25, "volume": 1760.0}, {"date": "2018-09-28", "close": 1.25, "volume": 35170.0}, {"date": "2018-10-01", "close": 1.25, "volume": 10458.0}, {"date": "2018-10-02", "close": 1.3, "volume": 1966.0}, {"date": "2018-10-03", "close": 1.3, "volume": 15518.0}, {"date": "2018-10-04", "close": 1.3, "volume": 17891.0}, {"date": "2018-10-05", "close": 1.2, "volume": 227566.0}, {"date": "2018-10-08", "close": 1.15, "volume": 49881.0}, {"date": "2018-10-09", "close": 1.05, "volume": 75738.0}, {"date": "2018-10-10", "close": 1.2, "volume": 46683.0}, {"date": "2018-10-11", "close": 1.05, "volume": 51840.0}, {"date": "2018-10-12", "close": 1.2, "volume": 25477.0}, {"date": "2018-10-15", "close": 1.15, "volume": 135193.0}, {"date": "2018-10-16", "close": 1.15, "volume": 2012.0}, {"date": "2018-10-17", "close": 1.15, "volume": 19540.0}, {"date": "2018-10-18", "close": 1.2, "volume": 9226.0}, {"date": "2018-10-19", "close": 1.1, "volume": 113163.0}, {"date": "2018-10-22", "close": 1.1, "volume": 39054.0}, {"date": "2018-10-23", "close": 1.1, "volume": 480.0}, {"date": "2018-10-24", "close": 1.1, "volume": 16488.0}, {"date": "2018-10-25", "close": 1.05, "volume": 85134.0}, {"date": "2018-10-29", "close": 1.05, "volume": 12000.0}, {"date": "2018-10-30", "close": 1.05, "volume": 87589.0}, {"date": "2018-10-31", "close": 0.95, "volume": 157603.0}, {"date": "2018-11-01", "close": 0.95, "volume": 28608.0}, {"date": "2018-11-02", "close": 0.95, "volume": 43847.0}, {"date": "2018-11-05", "close": 0.95, "volume": 29218.0}, {"date": "2018-11-06", "close": 0.95, "volume": 939.0}, {"date": "2018-11-07", "close": 0.9, "volume": 44408.0}, {"date": "2018-11-08", "close": 1.0, "volume": 22785.0}, {"date": "2018-11-09", "close": 0.95, "volume": 6245.0}, {"date": "2018-11-12", "close": 0.95, "volume": 32818.0}, {"date": "2018-11-13", "close": 0.95, "volume": 10000.0}, {"date": "2018-11-14", "close": 0.95, "volume": 25877.0}, {"date": "2018-11-15", "close": 1.0, "volume": 20399.0}, {"date": "2018-11-16", "close": 0.95, "volume": 31676.0}, {"date": "2018-11-19", "close": 1.0, "volume": 4914.0}, {"date": "2018-11-20", "close": 0.9, "volume": 16178.0}, {"date": "2018-11-21", "close": 0.9, "volume": 65735.0}, {"date": "2018-11-22", "close": 0.9, "volume": 3618.0}, {"date": "2018-11-23", "close": 0.95, "volume": 17983.0}, {"date": "2018-11-26", "close": 0.85, "volume": 23329.0}, {"date": "2018-11-27", "close": 0.9, "volume": 22567.0}, {"date": "2018-11-28", "close": 0.85, "volume": 26756.0}, {"date": "2018-11-29", "close": 0.8, "volume": 49639.0}, {"date": "2018-11-30", "close": 0.85, "volume": 26132.0}, {"date": "2018-12-03", "close": 0.75, "volume": 49102.0}, {"date": "2018-12-04", "close": 0.85, "volume": 56623.0}, {"date": "2018-12-05", "close": 0.75, "volume": 14576.0}, {"date": "2018-12-06", "close": 0.75, "volume": 52819.0}, {"date": "2018-12-07", "close": 0.7, "volume": 115959.0}, {"date": "2018-12-10", "close": 0.75, "volume": 3389.0}, {"date": "2018-12-11", "close": 0.7, "volume": 72402.0}, {"date": "2018-12-14", "close": 0.7, "volume": 56224.0}, {"date": "2018-12-17", "close": 0.7, "volume": 2648.0}, {"date": "2018-12-18", "close": 0.7, "volume": 17208.0}, {"date": "2018-12-19", "close": 0.7, "volume": 65966.0}, {"date": "2018-12-20", "close": 0.6, "volume": 205301.0}, {"date": "2018-12-21", "close": 0.65, "volume": 68664.0}, {"date": "2018-12-24", "close": 0.6, "volume": 173442.0}, {"date": "2018-12-27", "close": 0.65, "volume": 75.0}, {"date": "2018-12-28", "close": 0.55, "volume": 203059.0}, {"date": "2018-12-31", "close": 0.55, "volume": 2114.0}, {"date": "2019-01-02", "close": 0.6, "volume": 54274.0}, {"date": "2019-01-03", "close": 0.6, "volume": 43050.0}, {"date": "2019-01-04", "close": 0.65, "volume": 6000.0}, {"date": "2019-01-07", "close": 0.65, "volume": 83545.0}, {"date": "2019-01-08", "close": 0.6, "volume": 40758.0}, {"date": "2019-01-09", "close": 0.65, "volume": 15355.0}, {"date": "2019-01-10", "close": 0.65, "volume": 9692.0}, {"date": "2019-01-14", "close": 0.6, "volume": 54.0}, {"date": "2019-01-15", "close": 0.65, "volume": 25822.0}, {"date": "2019-01-16", "close": 0.65, "volume": 31692.0}, {"date": "2019-01-17", "close": 0.65, "volume": 66469.0}, {"date": "2019-01-18", "close": 0.75, "volume": 509142.0}, {"date": "2019-01-21", "close": 0.75, "volume": 329264.0}, {"date": "2019-01-22", "close": 0.75, "volume": 117814.0}, {"date": "2019-01-23", "close": 0.7, "volume": 42403.0}, {"date": "2019-01-24", "close": 0.7, "volume": 56489.0}, {"date": "2019-01-25", "close": 0.75, "volume": 47008.0}, {"date": "2019-01-29", "close": 0.7, "volume": 65116.0}, {"date": "2019-01-30", "close": 0.75, "volume": 62414.0}, {"date": "2019-01-31", "close": 0.75, "volume": 27608.0}, {"date": "2019-02-01", "close": 0.8, "volume": 125249.0}, {"date": "2019-02-04", "close": 0.8, "volume": 9197.0}, {"date": "2019-02-05", "close": 0.8, "volume": 3945.0}, {"date": "2019-02-06", "close": 0.8, "volume": 21044.0}, {"date": "2019-02-07", "close": 0.7, "volume": 41573.0}, {"date": "2019-02-08", "close": 0.7, "volume": 34824.0}, {"date": "2019-02-11", "close": 0.7, "volume": 24629.0}, {"date": "2019-02-12", "close": 0.7, "volume": 138636.0}, {"date": "2019-02-13", "close": 0.7, "volume": 40700.0}, {"date": "2019-02-15", "close": 0.7, "volume": 4000.0}, {"date": "2019-02-18", "close": 0.7, "volume": 65416.0}, {"date": "2019-02-19", "close": 0.7, "volume": 5574.0}, {"date": "2019-02-20", "close": 0.65, "volume": 49232.0}, {"date": "2019-02-21", "close": 0.7, "volume": 8583.0}, {"date": "2019-02-22", "close": 0.65, "volume": 9733.0}, {"date": "2019-02-25", "close": 0.7, "volume": 64052.0}, {"date": "2019-02-26", "close": 0.65, "volume": 31294.0}, {"date": "2019-02-27", "close": 0.7, "volume": 28057.0}, {"date": "2019-02-28", "close": 0.6, "volume": 120225.0}, {"date": "2019-03-01", "close": 0.65, "volume": 2083.0}, {"date": "2019-03-04", "close": 0.65, "volume": 137082.0}, {"date": "2019-03-05", "close": 0.55, "volume": 149563.0}, {"date": "2019-03-06", "close": 0.55, "volume": 45285.0}, {"date": "2019-03-07", "close": 0.55, "volume": 34456.0}, {"date": "2019-03-08", "close": 0.6, "volume": 5928.0}, {"date": "2019-03-11", "close": 0.55, "volume": 27754.0}, {"date": "2019-03-12", "close": 0.6, "volume": 90321.0}, {"date": "2019-03-13", "close": 0.6, "volume": 1257.0}, {"date": "2019-03-14", "close": 0.6, "volume": 29555.0}, {"date": "2019-03-15", "close": 0.55, "volume": 4400.0}, {"date": "2019-03-18", "close": 0.55, "volume": 8747.0}, {"date": "2019-03-19", "close": 0.65, "volume": 108091.0}, {"date": "2019-03-20", "close": 0.6, "volume": 34250.0}, {"date": "2019-03-21", "close": 0.6, "volume": 150765.0}, {"date": "2019-03-22", "close": 0.55, "volume": 81597.0}, {"date": "2019-03-25", "close": 0.55, "volume": 48954.0}, {"date": "2019-03-26", "close": 0.6, "volume": 25800.0}, {"date": "2019-03-27", "close": 0.55, "volume": 44945.0}, {"date": "2019-03-28", "close": 0.6, "volume": 88420.0}, {"date": "2019-03-29", "close": 0.6, "volume": 3822.0}, {"date": "2019-04-01", "close": 0.65, "volume": 108288.0}, {"date": "2019-04-02", "close": 0.65, "volume": 39781.0}, {"date": "2019-04-03", "close": 0.6, "volume": 4066.0}, {"date": "2019-04-04", "close": 0.6, "volume": 59572.0}, {"date": "2019-04-05", "close": 0.6, "volume": 28185.0}, {"date": "2019-04-08", "close": 0.6, "volume": 19749.0}, {"date": "2019-04-09", "close": 0.6, "volume": 106435.0}, {"date": "2019-04-10", "close": 0.5, "volume": 403904.0}, {"date": "2019-04-11", "close": 0.55, "volume": 80024.0}, {"date": "2019-04-12", "close": 0.55, "volume": 652.0}, {"date": "2019-04-15", "close": 0.55, "volume": 66960.0}, {"date": "2019-04-16", "close": 0.55, "volume": 22051.0}, {"date": "2019-04-17", "close": 0.55, "volume": 46712.0}, {"date": "2019-04-18", "close": 0.5, "volume": 90158.0}, {"date": "2019-04-23", "close": 0.55, "volume": 91312.0}, {"date": "2019-04-24", "close": 0.55, "volume": 19667.0}, {"date": "2019-04-26", "close": 0.55, "volume": 2946.0}, {"date": "2019-04-29", "close": 0.55, "volume": 25481.0}, {"date": "2019-04-30", "close": 0.45, "volume": 393384.0}, {"date": "2019-05-01", "close": 0.4, "volume": 182808.0}, {"date": "2019-05-02", "close": 0.4, "volume": 172556.0}, {"date": "2019-05-03", "close": 0.4, "volume": 48308.0}, {"date": "2019-05-06", "close": 0.45, "volume": 174273.0}, {"date": "2019-05-07", "close": 0.45, "volume": 26114.0}, {"date": "2019-05-08", "close": 0.5, "volume": 7290.0}, {"date": "2019-05-09", "close": 0.45, "volume": 10660.0}, {"date": "2019-05-10", "close": 0.5, "volume": 5322.0}, {"date": "2019-05-13", "close": 0.45, "volume": 45050.0}, {"date": "2019-05-14", "close": 0.45, "volume": 43654.0}, {"date": "2019-05-15", "close": 0.45, "volume": 36385.0}, {"date": "2019-05-16", "close": 0.45, "volume": 31518.0}, {"date": "2019-05-17", "close": 0.45, "volume": 2668.0}, {"date": "2019-05-20", "close": 0.45, "volume": 119981.0}, {"date": "2019-05-21", "close": 0.4, "volume": 69387.0}, {"date": "2019-05-22", "close": 0.4, "volume": 33813.0}, {"date": "2019-05-23", "close": 0.4, "volume": 21792.0}, {"date": "2019-05-24", "close": 0.4, "volume": 119660.0}, {"date": "2019-05-27", "close": 0.4, "volume": 83646.0}, {"date": "2019-05-28", "close": 0.35, "volume": 138819.0}, {"date": "2019-05-29", "close": 0.35, "volume": 33596.0}, {"date": "2019-05-30", "close": 0.35, "volume": 3168.0}, {"date": "2019-05-31", "close": 0.4, "volume": 105496.0}, {"date": "2019-06-03", "close": 0.35, "volume": 37166.0}, {"date": "2019-06-04", "close": 0.35, "volume": 108199.0}, {"date": "2019-06-05", "close": 0.35, "volume": 1799.0}, {"date": "2019-06-06", "close": 0.4, "volume": 24237.0}, {"date": "2019-06-07", "close": 0.4, "volume": 44056.0}, {"date": "2019-06-11", "close": 0.45, "volume": 50576.0}, {"date": "2019-06-12", "close": 0.4, "volume": 33374.0}, {"date": "2019-06-13", "close": 0.45, "volume": 22240.0}, {"date": "2019-06-14", "close": 0.4, "volume": 6743.0}, {"date": "2019-06-17", "close": 0.45, "volume": 160689.0}, {"date": "2019-06-18", "close": 0.45, "volume": 209941.0}, {"date": "2019-06-19", "close": 0.45, "volume": 402025.0}, {"date": "2019-06-20", "close": 0.45, "volume": 22665.0}, {"date": "2019-06-21", "close": 0.45, "volume": 72504.0}, {"date": "2019-06-24", "close": 0.45, "volume": 21440.0}, {"date": "2019-06-25", "close": 0.5, "volume": 27009.0}, {"date": "2019-06-26", "close": 0.45, "volume": 134861.0}, {"date": "2019-06-27", "close": 0.45, "volume": 165193.0}, {"date": "2019-06-28", "close": 0.4, "volume": 358394.0}, {"date": "2019-07-01", "close": 0.4, "volume": 6310.0}, {"date": "2019-07-02", "close": 0.4, "volume": 24820.0}, {"date": "2019-07-03", "close": 0.4, "volume": 4000.0}, {"date": "2019-07-04", "close": 0.45, "volume": 25400.0}, {"date": "2019-07-05", "close": 0.45, "volume": 37627.0}, {"date": "2019-07-08", "close": 0.4, "volume": 24245.0}, {"date": "2019-07-09", "close": 0.45, "volume": 101912.0}, {"date": "2019-07-10", "close": 0.4, "volume": 94818.0}, {"date": "2019-07-11", "close": 0.45, "volume": 12600.0}, {"date": "2019-07-12", "close": 0.4, "volume": 69208.0}, {"date": "2019-07-15", "close": 0.45, "volume": 95025.0}, {"date": "2019-07-16", "close": 0.5, "volume": 10220.0}, {"date": "2019-07-17", "close": 0.5, "volume": 6998.0}, {"date": "2019-07-18", "close": 0.45, "volume": 25564.0}, {"date": "2019-07-22", "close": 0.45, "volume": 84946.0}, {"date": "2019-07-23", "close": 0.5, "volume": 4000.0}, {"date": "2019-07-24", "close": 0.45, "volume": 3339.0}, {"date": "2019-07-26", "close": 0.45, "volume": 33061.0}, {"date": "2019-07-29", "close": 0.5, "volume": 66274.0}, {"date": "2019-07-30", "close": 0.45, "volume": 48677.0}, {"date": "2019-07-31", "close": 0.5, "volume": 30312.0}, {"date": "2019-08-01", "close": 0.45, "volume": 27549.0}, {"date": "2019-08-02", "close": 0.45, "volume": 59754.0}, {"date": "2019-08-05", "close": 0.45, "volume": 7026.0}, {"date": "2019-08-07", "close": 0.45, "volume": 8535.0}, {"date": "2019-08-08", "close": 0.45, "volume": 10000.0}, {"date": "2019-08-09", "close": 0.45, "volume": 3000.0}, {"date": "2019-08-12", "close": 0.45, "volume": 9502.0}, {"date": "2019-08-13", "close": 0.45, "volume": 56191.0}, {"date": "2019-08-15", "close": 0.4, "volume": 33000.0}, {"date": "2019-08-19", "close": 0.5, "volume": 147937.0}, {"date": "2019-08-20", "close": 0.45, "volume": 13258.0}, {"date": "2019-08-21", "close": 0.45, "volume": 110300.0}, {"date": "2019-08-22", "close": 0.45, "volume": 96520.0}, {"date": "2019-08-23", "close": 0.45, "volume": 36027.0}, {"date": "2019-08-26", "close": 0.4, "volume": 2635.0}, {"date": "2019-08-27", "close": 0.4, "volume": 170060.0}, {"date": "2019-08-28", "close": 0.4, "volume": 14856.0}, {"date": "2019-08-29", "close": 0.45, "volume": 2513.0}, {"date": "2019-08-30", "close": 0.45, "volume": 56551.0}, {"date": "2019-09-02", "close": 0.4, "volume": 165299.0}, {"date": "2019-09-03", "close": 0.4, "volume": 100516.0}, {"date": "2019-09-04", "close": 0.4, "volume": 9295.0}, {"date": "2019-09-05", "close": 0.4, "volume": 31502.0}, {"date": "2019-09-06", "close": 0.4, "volume": 29313.0}, {"date": "2019-09-09", "close": 0.4, "volume": 14022.0}, {"date": "2019-09-10", "close": 0.4, "volume": 197724.0}, {"date": "2019-09-11", "close": 0.4, "volume": 16246.0}, {"date": "2019-09-12", "close": 0.45, "volume": 4600.0}, {"date": "2019-09-16", "close": 0.4, "volume": 7800.0}, {"date": "2019-09-18", "close": 0.4, "volume": 25203.0}, {"date": "2019-09-19", "close": 0.4, "volume": 3346.0}, {"date": "2019-09-20", "close": 0.4, "volume": 22400.0}, {"date": "2019-09-23", "close": 0.4, "volume": 32980.0}, {"date": "2019-09-24", "close": 0.4, "volume": 10000.0}, {"date": "2019-09-26", "close": 0.4, "volume": 12500.0}, {"date": "2019-09-30", "close": 0.45, "volume": 81418.0}, {"date": "2019-10-01", "close": 0.45, "volume": 1380.0}, {"date": "2019-10-03", "close": 0.4, "volume": 10053.0}, {"date": "2019-10-04", "close": 0.4, "volume": 10909.0}, {"date": "2019-10-08", "close": 0.4, "volume": 21712.0}, {"date": "2019-10-10", "close": 0.4, "volume": 124081.0}, {"date": "2019-10-11", "close": 0.4, "volume": 2236.0}, {"date": "2019-10-14", "close": 0.4, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.4, "volume": 11500.0}, {"date": "2019-10-16", "close": 0.45, "volume": 26671.0}, {"date": "2019-10-17", "close": 0.4, "volume": 110766.0}, {"date": "2019-10-18", "close": 0.4, "volume": 7074.0}, {"date": "2019-10-21", "close": 0.4, "volume": 6346.0}, {"date": "2019-10-22", "close": 0.4, "volume": 5000.0}, {"date": "2019-10-23", "close": 0.45, "volume": 1113.0}, {"date": "2019-10-28", "close": 0.4, "volume": 21000.0}, {"date": "2019-10-29", "close": 0.4, "volume": 86845.0}, {"date": "2019-11-01", "close": 0.35, "volume": 36078.0}, {"date": "2019-11-04", "close": 0.45, "volume": 66054.0}, {"date": "2019-11-05", "close": 0.45, "volume": 9226.0}, {"date": "2019-11-06", "close": 0.45, "volume": 1686.0}, {"date": "2019-11-08", "close": 0.4, "volume": 4800.0}, {"date": "2019-11-11", "close": 0.4, "volume": 63674.0}, {"date": "2019-11-13", "close": 0.4, "volume": 28913.0}, {"date": "2019-11-14", "close": 0.35, "volume": 3000.0}, {"date": "2019-11-15", "close": 0.35, "volume": 1300.0}, {"date": "2019-11-18", "close": 0.4, "volume": 49687.0}, {"date": "2019-11-19", "close": 0.4, "volume": 6000.0}, {"date": "2019-11-20", "close": 0.35, "volume": 72500.0}, {"date": "2019-11-21", "close": 0.35, "volume": 4080.0}, {"date": "2019-11-22", "close": 0.35, "volume": 3303.0}, {"date": "2019-11-25", "close": 0.35, "volume": 11631.0}, {"date": "2019-11-26", "close": 0.35, "volume": 91696.0}, {"date": "2019-11-27", "close": 0.35, "volume": 9510.0}, {"date": "2019-11-28", "close": 0.35, "volume": 12412.0}, {"date": "2019-11-29", "close": 0.35, "volume": 56143.0}, {"date": "2019-12-03", "close": 0.35, "volume": 195485.0}, {"date": "2019-12-04", "close": 0.35, "volume": 88000.0}, {"date": "2019-12-05", "close": 0.35, "volume": 22000.0}, {"date": "2019-12-06", "close": 0.35, "volume": 114523.0}, {"date": "2019-12-09", "close": 0.35, "volume": 29203.0}, {"date": "2019-12-11", "close": 0.35, "volume": 10000.0}, {"date": "2019-12-12", "close": 0.3, "volume": 68577.0}, {"date": "2019-12-13", "close": 0.3, "volume": 20156.0}, {"date": "2019-12-18", "close": 0.3, "volume": 213702.0}, {"date": "2019-12-19", "close": 0.25, "volume": 463945.0}, {"date": "2019-12-20", "close": 0.3, "volume": 370220.0}, {"date": "2019-12-23", "close": 0.3, "volume": 6000.0}, {"date": "2019-12-30", "close": 0.25, "volume": 540.0}, {"date": "2020-01-03", "close": 0.25, "volume": 800.0}, {"date": "2020-01-06", "close": 0.25, "volume": 20000.0}, {"date": "2020-01-07", "close": 0.3, "volume": 177643.0}, {"date": "2020-01-08", "close": 0.3, "volume": 17980.0}, {"date": "2020-01-09", "close": 0.3, "volume": 12236.0}, {"date": "2020-01-10", "close": 0.35, "volume": 4000.0}, {"date": "2020-01-14", "close": 0.35, "volume": 1500.0}, {"date": "2020-01-15", "close": 0.35, "volume": 11315.0}, {"date": "2020-01-16", "close": 0.4, "volume": 94377.0}, {"date": "2020-01-17", "close": 0.35, "volume": 70452.0}, {"date": "2020-01-20", "close": 0.35, "volume": 12000.0}, {"date": "2020-01-21", "close": 0.3, "volume": 62337.0}, {"date": "2020-01-22", "close": 0.3, "volume": 25452.0}, {"date": "2020-01-24", "close": 0.3, "volume": 17000.0}, {"date": "2020-01-29", "close": 0.3, "volume": 55000.0}, {"date": "2020-01-31", "close": 0.25, "volume": 45474.0}, {"date": "2020-02-03", "close": 0.3, "volume": 33513.0}, {"date": "2020-02-04", "close": 0.3, "volume": 20000.0}, {"date": "2020-02-05", "close": 0.25, "volume": 39154.0}, {"date": "2020-02-06", "close": 0.35, "volume": 42667.0}, {"date": "2020-02-07", "close": 0.35, "volume": 7086.0}, {"date": "2020-02-11", "close": 0.3, "volume": 2622.0}, {"date": "2020-02-12", "close": 0.3, "volume": 32000.0}, {"date": "2020-02-13", "close": 0.3, "volume": 17044.0}, {"date": "2020-02-14", "close": 0.3, "volume": 1040.0}, {"date": "2020-02-17", "close": 0.3, "volume": 21904.0}, {"date": "2020-02-18", "close": 0.3, "volume": 35270.0}, {"date": "2020-02-19", "close": 0.3, "volume": 5000.0}, {"date": "2020-02-24", "close": 0.25, "volume": 40768.0}, {"date": "2020-02-26", "close": 0.25, "volume": 78098.0}, {"date": "2020-02-27", "close": 0.25, "volume": 102394.0}, {"date": "2020-02-28", "close": 0.2, "volume": 66006.0}, {"date": "2020-03-02", "close": 0.2, "volume": 5000.0}, {"date": "2020-03-04", "close": 0.2, "volume": 1470.0}, {"date": "2020-03-05", "close": 0.25, "volume": 42000.0}, {"date": "2020-03-06", "close": 0.25, "volume": 3250.0}, {"date": "2020-03-09", "close": 0.2, "volume": 4000.0}, {"date": "2020-03-10", "close": 0.2, "volume": 17556.0}, {"date": "2020-03-11", "close": 0.25, "volume": 14000.0}, {"date": "2020-03-12", "close": 0.2, "volume": 18266.0}, {"date": "2020-03-13", "close": 0.2, "volume": 176197.0}, {"date": "2020-03-16", "close": 0.2, "volume": 47433.0}, {"date": "2020-03-17", "close": 0.2, "volume": 550.0}, {"date": "2020-03-18", "close": 0.2, "volume": 6000.0}, {"date": "2020-03-19", "close": 0.15, "volume": 112535.0}, {"date": "2020-03-20", "close": 0.15, "volume": 1458.0}, {"date": "2020-03-25", "close": 0.15, "volume": 37208.0}, {"date": "2020-03-27", "close": 0.15, "volume": 53201.0}, {"date": "2020-03-30", "close": 0.15, "volume": 11600.0}, {"date": "2020-03-31", "close": 0.15, "volume": 14728.0}, {"date": "2020-04-01", "close": 0.15, "volume": 14601.0}, {"date": "2020-04-02", "close": 0.15, "volume": 34571.0}, {"date": "2020-04-06", "close": 0.1, "volume": 13595.0}, {"date": "2020-04-07", "close": 0.2, "volume": 42000.0}, {"date": "2020-04-08", "close": 0.15, "volume": 20123.0}, {"date": "2020-04-09", "close": 0.2, "volume": 8227.0}, {"date": "2020-04-14", "close": 0.15, "volume": 31360.0}, {"date": "2020-04-20", "close": 0.15, "volume": 18070.0}, {"date": "2020-04-21", "close": 0.2, "volume": 87325.0}, {"date": "2020-04-23", "close": 0.15, "volume": 1200.0}, {"date": "2020-04-29", "close": 0.25, "volume": 202659.0}, {"date": "2020-04-30", "close": 0.2, "volume": 66000.0}, {"date": "2020-05-04", "close": 0.2, "volume": 67604.0}, {"date": "2020-05-05", "close": 0.2, "volume": 22142.0}, {"date": "2020-05-06", "close": 0.2, "volume": 4000.0}, {"date": "2020-05-08", "close": 0.15, "volume": 200.0}, {"date": "2020-05-12", "close": 0.15, "volume": 84539.0}, {"date": "2020-05-13", "close": 0.15, "volume": 9105.0}, {"date": "2020-05-14", "close": 0.15, "volume": 10000.0}, {"date": "2020-05-15", "close": 0.15, "volume": 181010.0}, {"date": "2020-05-18", "close": 0.2, "volume": 42699.0}, {"date": "2020-05-19", "close": 0.2, "volume": 6000.0}, {"date": "2020-05-22", "close": 0.2, "volume": 17425.0}, {"date": "2020-05-25", "close": 0.15, "volume": 6900.0}, {"date": "2020-05-26", "close": 0.2, "volume": 22500.0}, {"date": "2020-06-02", "close": 0.15, "volume": 68001.0}, {"date": "2020-06-03", "close": 0.15, "volume": 40000.0}, {"date": "2020-06-04", "close": 0.15, "volume": 22499.0}, {"date": "2020-06-05", "close": 0.15, "volume": 224567.0}, {"date": "2020-06-09", "close": 0.15, "volume": 72396.0}, {"date": "2020-06-11", "close": 0.15, "volume": 4000.0}, {"date": "2020-06-12", "close": 0.1, "volume": 51311.0}, {"date": "2020-06-15", "close": 0.15, "volume": 4667.0}, {"date": "2020-06-16", "close": 0.15, "volume": 24000.0}, {"date": "2020-06-17", "close": 0.1, "volume": 79550.0}, {"date": "2020-06-18", "close": 0.15, "volume": 46010.0}, {"date": "2020-06-19", "close": 0.15, "volume": 13134.0}, {"date": "2020-06-22", "close": 0.1, "volume": 18827.0}, {"date": "2020-06-23", "close": 0.1, "volume": 180931.0}, {"date": "2020-06-24", "close": 0.1, "volume": 210427.0}, {"date": "2020-06-25", "close": 0.15, "volume": 94000.0}, {"date": "2020-06-26", "close": 0.1, "volume": 85797.0}, {"date": "2020-06-29", "close": 0.15, "volume": 39963.0}, {"date": "2020-06-30", "close": 0.1, "volume": 6449.0}, {"date": "2020-07-01", "close": 0.1, "volume": 16080.0}, {"date": "2020-07-02", "close": 0.15, "volume": 85400.0}, {"date": "2020-07-03", "close": 0.15, "volume": 164986.0}, {"date": "2020-07-06", "close": 0.15, "volume": 76067.0}, {"date": "2020-07-07", "close": 0.15, "volume": 210588.0}, {"date": "2020-07-08", "close": 0.15, "volume": 45630.0}, {"date": "2020-07-09", "close": 0.1, "volume": 47667.0}, {"date": "2020-07-10", "close": 0.15, "volume": 13567.0}, {"date": "2020-07-14", "close": 0.15, "volume": 7458.0}, {"date": "2020-07-15", "close": 0.1, "volume": 43267.0}, {"date": "2020-07-16", "close": 0.15, "volume": 502548.0}, {"date": "2020-07-17", "close": 0.15, "volume": 29500.0}, {"date": "2020-07-20", "close": 0.15, "volume": 50137.0}, {"date": "2020-07-22", "close": 0.15, "volume": 1054.0}, {"date": "2020-07-23", "close": 0.2, "volume": 6295.0}, {"date": "2020-07-24", "close": 0.2, "volume": 57000.0}, {"date": "2020-07-27", "close": 0.15, "volume": 33000.0}, {"date": "2020-07-28", "close": 0.15, "volume": 26500.0}, {"date": "2020-07-29", "close": 0.2, "volume": 25620.0}, {"date": "2020-07-30", "close": 0.15, "volume": 24400.0}, {"date": "2020-07-31", "close": 0.15, "volume": 14980.0}, {"date": "2020-08-03", "close": 0.15, "volume": 9500.0}, {"date": "2020-08-04", "close": 0.15, "volume": 8600.0}, {"date": "2020-08-05", "close": 0.15, "volume": 3240.0}, {"date": "2020-08-06", "close": 0.15, "volume": 218000.0}, {"date": "2020-08-07", "close": 0.15, "volume": 287966.0}, {"date": "2020-08-10", "close": 0.15, "volume": 53702.0}, {"date": "2020-08-11", "close": 0.15, "volume": 37445.0}, {"date": "2020-08-12", "close": 0.15, "volume": 68448.0}, {"date": "2020-08-13", "close": 0.15, "volume": 6000.0}, {"date": "2020-08-14", "close": 0.15, "volume": 15378.0}, {"date": "2020-08-17", "close": 0.15, "volume": 57667.0}, {"date": "2020-08-18", "close": 0.15, "volume": 5716.0}, {"date": "2020-08-19", "close": 0.15, "volume": 20000.0}, {"date": "2020-08-25", "close": 0.15, "volume": 45710.0}, {"date": "2020-08-26", "close": 0.15, "volume": 13340.0}, {"date": "2020-08-27", "close": 0.15, "volume": 10000.0}, {"date": "2020-08-28", "close": 0.15, "volume": 54000.0}, {"date": "2020-08-31", "close": 0.15, "volume": 103854.0}, {"date": "2020-09-01", "close": 0.15, "volume": 28000.0}, {"date": "2020-09-02", "close": 0.15, "volume": 43300.0}, {"date": "2020-09-03", "close": 0.15, "volume": 83006.0}, {"date": "2020-09-07", "close": 0.15, "volume": 43633.0}, {"date": "2020-09-08", "close": 0.15, "volume": 5800.0}, {"date": "2020-09-14", "close": 0.2, "volume": 47520.0}, {"date": "2020-09-15", "close": 0.2, "volume": 22500.0}, {"date": "2020-09-17", "close": 0.15, "volume": 34894.0}, {"date": "2020-09-18", "close": 0.15, "volume": 14133.0}, {"date": "2020-09-21", "close": 0.2, "volume": 12500.0}, {"date": "2020-09-22", "close": 0.2, "volume": 6584.0}, {"date": "2020-09-23", "close": 0.2, "volume": 24925.0}, {"date": "2020-09-28", "close": 0.2, "volume": 12546.0}, {"date": "2020-09-29", "close": 0.15, "volume": 43000.0}, {"date": "2020-09-30", "close": 0.15, "volume": 4700.0}, {"date": "2020-10-01", "close": 0.15, "volume": 891438.0}, {"date": "2020-10-02", "close": 0.15, "volume": 101650.0}, {"date": "2020-10-05", "close": 0.15, "volume": 136067.0}, {"date": "2020-10-06", "close": 0.15, "volume": 186742.0}, {"date": "2020-10-07", "close": 0.15, "volume": 52970.0}, {"date": "2020-10-08", "close": 0.15, "volume": 23369.0}, {"date": "2020-10-09", "close": 0.15, "volume": 29000.0}, {"date": "2020-10-12", "close": 0.15, "volume": 101342.0}, {"date": "2020-10-13", "close": 0.15, "volume": 40890.0}, {"date": "2020-10-14", "close": 0.15, "volume": 6667.0}, {"date": "2020-10-15", "close": 0.15, "volume": 65500.0}, {"date": "2020-10-16", "close": 0.15, "volume": 162.0}, {"date": "2020-10-19", "close": 0.15, "volume": 22000.0}, {"date": "2020-10-20", "close": 0.15, "volume": 24157.0}, {"date": "2020-10-21", "close": 0.15, "volume": 32443.0}, {"date": "2020-10-22", "close": 0.15, "volume": 840.0}, {"date": "2020-10-23", "close": 0.15, "volume": 68400.0}, {"date": "2020-10-26", "close": 0.15, "volume": 188703.0}, {"date": "2020-10-27", "close": 0.15, "volume": 4187.0}, {"date": "2020-10-29", "close": 0.15, "volume": 20000.0}, {"date": "2020-10-30", "close": 0.1, "volume": 20200.0}, {"date": "2020-11-02", "close": 0.1, "volume": 36733.0}, {"date": "2020-11-03", "close": 0.1, "volume": 104200.0}, {"date": "2020-11-04", "close": 0.15, "volume": 76151.0}, {"date": "2020-11-05", "close": 0.15, "volume": 187419.0}, {"date": "2020-11-06", "close": 0.15, "volume": 93501.0}, {"date": "2020-11-09", "close": 0.15, "volume": 8660.0}, {"date": "2020-11-10", "close": 0.15, "volume": 4800.0}, {"date": "2020-11-11", "close": 0.15, "volume": 136606.0}, {"date": "2020-11-13", "close": 0.15, "volume": 73200.0}, {"date": "2020-11-16", "close": 0.15, "volume": 9667.0}, {"date": "2020-11-17", "close": 0.2, "volume": 13100.0}, {"date": "2020-11-18", "close": 0.15, "volume": 32341.0}, {"date": "2020-11-19", "close": 0.2, "volume": 205732.0}, {"date": "2020-11-20", "close": 0.2, "volume": 50300.0}, {"date": "2020-11-23", "close": 0.2, "volume": 19000.0}, {"date": "2020-11-24", "close": 0.2, "volume": 1143743.0}, {"date": "2020-11-25", "close": 0.2, "volume": 413966.0}, {"date": "2020-11-26", "close": 0.2, "volume": 68358.0}, {"date": "2020-11-27", "close": 0.2, "volume": 214770.0}, {"date": "2020-11-30", "close": 0.2, "volume": 14000.0}, {"date": "2020-12-01", "close": 0.2, "volume": 101345.0}, {"date": "2020-12-02", "close": 0.2, "volume": 19693.0}, {"date": "2020-12-03", "close": 0.15, "volume": 35100.0}, {"date": "2020-12-04", "close": 0.2, "volume": 32000.0}, {"date": "2020-12-07", "close": 0.2, "volume": 174500.0}, {"date": "2020-12-08", "close": 0.2, "volume": 86527.0}, {"date": "2020-12-09", "close": 0.25, "volume": 21000.0}, {"date": "2020-12-10", "close": 0.25, "volume": 6600.0}, {"date": "2020-12-11", "close": 0.2, "volume": 62833.0}, {"date": "2020-12-14", "close": 0.2, "volume": 18920.0}, {"date": "2020-12-15", "close": 0.2, "volume": 6000.0}, {"date": "2020-12-16", "close": 0.2, "volume": 86800.0}, {"date": "2020-12-17", "close": 0.2, "volume": 1980.0}, {"date": "2020-12-18", "close": 0.2, "volume": 9999.0}, {"date": "2020-12-21", "close": 0.2, "volume": 24000.0}, {"date": "2020-12-22", "close": 0.2, "volume": 299066.0}, {"date": "2020-12-23", "close": 0.2, "volume": 187366.0}, {"date": "2020-12-24", "close": 0.15, "volume": 20000.0}, {"date": "2020-12-29", "close": 0.15, "volume": 19200.0}, {"date": "2021-01-04", "close": 0.2, "volume": 95244.0}, {"date": "2021-01-05", "close": 0.25, "volume": 58643.0}, {"date": "2021-01-06", "close": 0.25, "volume": 142000.0}, {"date": "2021-01-07", "close": 0.25, "volume": 1243600.0}, {"date": "2021-01-08", "close": 0.25, "volume": 353625.0}, {"date": "2021-01-11", "close": 0.25, "volume": 540959.0}, {"date": "2021-01-12", "close": 0.25, "volume": 42299.0}, {"date": "2021-01-13", "close": 0.25, "volume": 134207.0}, {"date": "2021-01-14", "close": 0.25, "volume": 10400.0}, {"date": "2021-01-15", "close": 0.25, "volume": 11740.0}, {"date": "2021-01-18", "close": 0.25, "volume": 43773.0}, {"date": "2021-01-19", "close": 0.25, "volume": 313007.0}, {"date": "2021-01-20", "close": 0.25, "volume": 590618.0}, {"date": "2021-01-21", "close": 0.25, "volume": 292397.0}, {"date": "2021-01-22", "close": 0.35, "volume": 3399876.0}, {"date": "2021-01-25", "close": 0.4, "volume": 2699539.0}, {"date": "2021-01-27", "close": 0.35, "volume": 1905090.0}, {"date": "2021-01-28", "close": 0.3, "volume": 543826.0}, {"date": "2021-01-29", "close": 0.3, "volume": 209392.0}, {"date": "2021-02-01", "close": 0.3, "volume": 1022706.0}, {"date": "2021-02-02", "close": 0.3, "volume": 125836.0}, {"date": "2021-02-03", "close": 0.3, "volume": 71699.0}, {"date": "2021-02-04", "close": 0.3, "volume": 66474.0}, {"date": "2021-02-05", "close": 0.3, "volume": 47818.0}, {"date": "2021-02-08", "close": 0.3, "volume": 78670.0}, {"date": "2021-02-09", "close": 0.25, "volume": 734000.0}, {"date": "2021-02-10", "close": 0.35, "volume": 1916984.0}, {"date": "2021-02-11", "close": 0.35, "volume": 862723.0}, {"date": "2021-02-12", "close": 0.35, "volume": 640681.0}, {"date": "2021-02-15", "close": 0.35, "volume": 229487.0}, {"date": "2021-02-16", "close": 0.35, "volume": 130724.0}, {"date": "2021-02-17", "close": 0.35, "volume": 72844.0}, {"date": "2021-02-18", "close": 0.35, "volume": 171737.0}, {"date": "2021-02-19", "close": 0.3, "volume": 302539.0}, {"date": "2021-02-22", "close": 0.3, "volume": 122576.0}, {"date": "2021-02-23", "close": 0.35, "volume": 96350.0}, {"date": "2021-02-24", "close": 0.35, "volume": 91811.0}, {"date": "2021-02-25", "close": 0.3, "volume": 157187.0}, {"date": "2021-02-26", "close": 0.3, "volume": 431722.0}, {"date": "2021-03-01", "close": 0.3, "volume": 27832.0}, {"date": "2021-03-02", "close": 0.3, "volume": 121871.0}, {"date": "2021-03-03", "close": 0.3, "volume": 96000.0}, {"date": "2021-03-04", "close": 0.3, "volume": 26392.0}, {"date": "2021-03-05", "close": 0.3, "volume": 445803.0}, {"date": "2021-03-08", "close": 0.3, "volume": 118654.0}, {"date": "2021-03-09", "close": 0.3, "volume": 158958.0}, {"date": "2021-03-10", "close": 0.3, "volume": 35776.0}, {"date": "2021-03-11", "close": 0.3, "volume": 358762.0}, {"date": "2021-03-12", "close": 0.35, "volume": 135290.0}, {"date": "2021-03-15", "close": 0.35, "volume": 121578.0}, {"date": "2021-03-16", "close": 0.35, "volume": 934019.0}, {"date": "2021-03-17", "close": 0.35, "volume": 140213.0}, {"date": "2021-03-18", "close": 0.35, "volume": 55175.0}, {"date": "2021-03-19", "close": 0.35, "volume": 170755.0}, {"date": "2021-03-22", "close": 0.35, "volume": 183417.0}, {"date": "2021-03-23", "close": 0.6, "volume": 4931615.0}, {"date": "2021-03-26", "close": 0.55, "volume": 2345487.0}, {"date": "2021-03-29", "close": 0.45, "volume": 845020.0}, {"date": "2021-03-30", "close": 0.45, "volume": 790198.0}, {"date": "2021-03-31", "close": 0.45, "volume": 248058.0}, {"date": "2021-04-01", "close": 0.4, "volume": 59812.0}, {"date": "2021-04-06", "close": 0.4, "volume": 366272.0}, {"date": "2021-04-07", "close": 0.45, "volume": 1828855.0}, {"date": "2021-04-08", "close": 0.5, "volume": 1359100.0}, {"date": "2021-04-09", "close": 0.45, "volume": 199657.0}, {"date": "2021-04-12", "close": 0.4, "volume": 632009.0}, {"date": "2021-04-13", "close": 0.4, "volume": 78733.0}, {"date": "2021-04-14", "close": 0.4, "volume": 170575.0}, {"date": "2021-04-15", "close": 0.4, "volume": 860088.0}, {"date": "2021-04-16", "close": 0.4, "volume": 149896.0}, {"date": "2021-04-19", "close": 0.4, "volume": 313761.0}, {"date": "2021-04-20", "close": 0.4, "volume": 142250.0}, {"date": "2021-04-21", "close": 0.4, "volume": 63772.0}, {"date": "2021-04-22", "close": 0.35, "volume": 46828.0}, {"date": "2021-04-23", "close": 0.4, "volume": 158237.0}, {"date": "2021-04-26", "close": 0.35, "volume": 46283.0}, {"date": "2021-04-27", "close": 0.35, "volume": 160502.0}, {"date": "2021-04-28", "close": 0.35, "volume": 99685.0}, {"date": "2021-04-29", "close": 0.35, "volume": 14445.0}, {"date": "2021-04-30", "close": 0.35, "volume": 87542.0}, {"date": "2021-05-03", "close": 0.35, "volume": 94763.0}, {"date": "2021-05-04", "close": 0.4, "volume": 189033.0}, {"date": "2021-05-05", "close": 0.35, "volume": 293153.0}, {"date": "2021-05-06", "close": 0.35, "volume": 215528.0}, {"date": "2021-05-07", "close": 0.35, "volume": 495226.0}, {"date": "2021-05-10", "close": 0.35, "volume": 152653.0}, {"date": "2021-05-11", "close": 0.3, "volume": 16131.0}, {"date": "2021-05-12", "close": 0.3, "volume": 18142.0}, {"date": "2021-05-13", "close": 0.3, "volume": 14643.0}, {"date": "2021-05-14", "close": 0.3, "volume": 6640.0}, {"date": "2021-05-17", "close": 0.3, "volume": 45410.0}, {"date": "2021-05-18", "close": 0.3, "volume": 49801.0}, {"date": "2021-05-19", "close": 0.3, "volume": 33385.0}, {"date": "2021-05-20", "close": 0.3, "volume": 22055.0}, {"date": "2021-05-21", "close": 0.3, "volume": 53758.0}, {"date": "2021-05-24", "close": 0.3, "volume": 62140.0}, {"date": "2021-05-25", "close": 0.3, "volume": 7147.0}, {"date": "2021-05-26", "close": 0.3, "volume": 275620.0}, {"date": "2021-05-27", "close": 0.3, "volume": 126243.0}, {"date": "2021-05-28", "close": 0.3, "volume": 28794.0}, {"date": "2021-05-31", "close": 0.3, "volume": 233535.0}, {"date": "2021-06-01", "close": 0.25, "volume": 38132.0}, {"date": "2021-06-02", "close": 0.3, "volume": 25996.0}, {"date": "2021-06-03", "close": 0.3, "volume": 9251.0}, {"date": "2021-06-04", "close": 0.3, "volume": 14947.0}, {"date": "2021-06-07", "close": 0.3, "volume": 33304.0}, {"date": "2021-06-08", "close": 0.3, "volume": 22952.0}, {"date": "2021-06-09", "close": 0.3, "volume": 18064.0}, {"date": "2021-06-10", "close": 0.3, "volume": 124538.0}, {"date": "2021-06-11", "close": 0.25, "volume": 11722.0}, {"date": "2021-06-15", "close": 0.25, "volume": 55008.0}, {"date": "2021-06-16", "close": 0.3, "volume": 480771.0}, {"date": "2021-06-17", "close": 0.25, "volume": 72051.0}, {"date": "2021-06-18", "close": 0.3, "volume": 32047.0}, {"date": "2021-06-21", "close": 0.25, "volume": 27541.0}, {"date": "2021-06-22", "close": 0.25, "volume": 46690.0}, {"date": "2021-06-23", "close": 0.25, "volume": 531797.0}, {"date": "2021-06-24", "close": 0.25, "volume": 141263.0}, {"date": "2021-06-25", "close": 0.25, "volume": 161830.0}, {"date": "2021-06-28", "close": 0.25, "volume": 187525.0}, {"date": "2021-06-29", "close": 0.2, "volume": 251674.0}, {"date": "2021-06-30", "close": 0.25, "volume": 346663.0}, {"date": "2021-07-01", "close": 0.3, "volume": 106340.0}, {"date": "2021-07-02", "close": 0.25, "volume": 93705.0}, {"date": "2021-07-05", "close": 0.25, "volume": 316973.0}, {"date": "2021-07-06", "close": 0.225, "volume": 32367.0}, {"date": "2021-07-07", "close": 0.275, "volume": 183577.0}, {"date": "2021-07-08", "close": 0.25, "volume": 43779.0}, {"date": "2021-07-09", "close": 0.25, "volume": 200.0}, {"date": "2021-07-12", "close": 0.25, "volume": 43600.0}, {"date": "2021-07-13", "close": 0.3, "volume": 60490.0}, {"date": "2021-07-14", "close": 0.3, "volume": 690872.0}, {"date": "2021-07-15", "close": 0.25, "volume": 179386.0}, {"date": "2021-07-16", "close": 0.275, "volume": 46527.0}, {"date": "2021-07-28", "close": 0.2, "volume": 36476.0}, {"date": "2021-07-29", "close": 0.205, "volume": 54811.0}, {"date": "2021-07-30", "close": 0.24, "volume": 234762.0}, {"date": "2021-08-02", "close": 0.25, "volume": 74023.0}, {"date": "2021-08-03", "close": 0.245, "volume": 56851.0}, {"date": "2021-08-04", "close": 0.27, "volume": 260422.0}, {"date": "2021-08-05", "close": 0.255, "volume": 24620.0}, {"date": "2021-08-06", "close": 0.235, "volume": 86227.0}, {"date": "2021-08-09", "close": 0.245, "volume": 133071.0}, {"date": "2021-08-10", "close": 0.245, "volume": 86102.0}, {"date": "2021-08-11", "close": 0.25, "volume": 98298.0}, {"date": "2021-08-12", "close": 0.24, "volume": 68064.0}, {"date": "2021-08-13", "close": 0.25, "volume": 60071.0}, {"date": "2021-08-16", "close": 0.27, "volume": 94992.0}, {"date": "2021-08-17", "close": 0.255, "volume": 23235.0}, {"date": "2021-08-18", "close": 0.255, "volume": 210727.0}, {"date": "2021-08-19", "close": 0.245, "volume": 118856.0}, {"date": "2021-08-20", "close": 0.275, "volume": 448322.0}, {"date": "2021-08-23", "close": 0.255, "volume": 118629.0}, {"date": "2021-08-24", "close": 0.255, "volume": 12448.0}, {"date": "2021-08-25", "close": 0.265, "volume": 145782.0}, {"date": "2021-08-26", "close": 0.27, "volume": 79023.0}, {"date": "2021-08-27", "close": 0.26, "volume": 181582.0}, {"date": "2021-08-30", "close": 0.26, "volume": 53164.0}, {"date": "2021-08-31", "close": 0.255, "volume": 58843.0}, {"date": "2021-09-01", "close": 0.275, "volume": 467465.0}, {"date": "2021-09-02", "close": 0.28, "volume": 337298.0}, {"date": "2021-09-03", "close": 0.31, "volume": 854584.0}, {"date": "2021-09-08", "close": 0.355, "volume": 2151899.0}, {"date": "2021-09-09", "close": 0.35, "volume": 194664.0}, {"date": "2021-09-10", "close": 0.365, "volume": 389336.0}, {"date": "2021-09-13", "close": 0.345, "volume": 505642.0}, {"date": "2021-09-14", "close": 0.36, "volume": 426238.0}, {"date": "2021-09-15", "close": 0.34, "volume": 712724.0}, {"date": "2021-09-16", "close": 0.33, "volume": 226994.0}, {"date": "2021-09-17", "close": 0.325, "volume": 117185.0}, {"date": "2021-09-20", "close": 0.3, "volume": 302788.0}, {"date": "2021-09-21", "close": 0.305, "volume": 224056.0}, {"date": "2021-09-22", "close": 0.305, "volume": 261205.0}, {"date": "2021-09-23", "close": 0.32, "volume": 111582.0}, {"date": "2021-09-24", "close": 0.335, "volume": 189930.0}, {"date": "2021-09-27", "close": 0.32, "volume": 321731.0}, {"date": "2021-09-28", "close": 0.31, "volume": 139168.0}, {"date": "2021-09-29", "close": 0.305, "volume": 71745.0}, {"date": "2021-09-30", "close": 0.33, "volume": 175362.0}, {"date": "2021-10-01", "close": 0.3, "volume": 145878.0}, {"date": "2021-10-04", "close": 0.3, "volume": 37733.0}, {"date": "2021-10-05", "close": 0.305, "volume": 45021.0}, {"date": "2021-10-06", "close": 0.29, "volume": 141917.0}, {"date": "2021-10-07", "close": 0.28, "volume": 182311.0}, {"date": "2021-10-08", "close": 0.28, "volume": 352030.0}, {"date": "2021-10-11", "close": 0.285, "volume": 26806.0}, {"date": "2021-10-12", "close": 0.28, "volume": 43602.0}, {"date": "2021-10-13", "close": 0.285, "volume": 156193.0}, {"date": "2021-10-14", "close": 0.275, "volume": 176638.0}, {"date": "2021-10-15", "close": 0.28, "volume": 169837.0}, {"date": "2021-10-18", "close": 0.285, "volume": 227024.0}, {"date": "2021-10-19", "close": 0.28, "volume": 81412.0}, {"date": "2021-10-20", "close": 0.28, "volume": 321399.0}, {"date": "2021-10-21", "close": 0.29, "volume": 144661.0}, {"date": "2021-10-22", "close": 0.29, "volume": 265819.0}, {"date": "2021-10-25", "close": 0.295, "volume": 164281.0}, {"date": "2021-10-26", "close": 0.36, "volume": 1042807.0}, {"date": "2021-10-27", "close": 0.355, "volume": 487340.0}, {"date": "2021-10-28", "close": 0.335, "volume": 276622.0}, {"date": "2021-10-29", "close": 0.335, "volume": 76066.0}, {"date": "2021-11-01", "close": 0.34, "volume": 255750.0}, {"date": "2021-11-02", "close": 0.39, "volume": 902786.0}, {"date": "2021-11-03", "close": 0.41, "volume": 1084921.0}, {"date": "2021-11-04", "close": 0.45, "volume": 2497416.0}, {"date": "2021-11-05", "close": 0.485, "volume": 723237.0}, {"date": "2021-11-08", "close": 0.465, "volume": 747051.0}, {"date": "2021-11-09", "close": 0.42, "volume": 685299.0}, {"date": "2021-11-10", "close": 0.41, "volume": 856355.0}, {"date": "2021-11-11", "close": 0.455, "volume": 147998.0}, {"date": "2021-11-12", "close": 0.51, "volume": 1268840.0}, {"date": "2021-11-15", "close": 0.54, "volume": 518451.0}, {"date": "2021-11-16", "close": 0.52, "volume": 896145.0}, {"date": "2021-11-17", "close": 0.49, "volume": 426552.0}, {"date": "2021-11-18", "close": 0.465, "volume": 398283.0}, {"date": "2021-11-19", "close": 0.49, "volume": 343264.0}, {"date": "2021-11-22", "close": 0.455, "volume": 149572.0}, {"date": "2021-11-23", "close": 0.435, "volume": 266388.0}, {"date": "2021-11-24", "close": 0.435, "volume": 25613.0}, {"date": "2021-11-25", "close": 0.46, "volume": 106612.0}, {"date": "2021-11-26", "close": 0.46, "volume": 603951.0}, {"date": "2021-11-29", "close": 0.45, "volume": 541272.0}, {"date": "2021-11-30", "close": 0.45, "volume": 80529.0}, {"date": "2021-12-01", "close": 0.45, "volume": 128562.0}, {"date": "2021-12-02", "close": 0.52, "volume": 2729447.0}, {"date": "2021-12-03", "close": 0.485, "volume": 684088.0}, {"date": "2021-12-06", "close": 0.41, "volume": 446666.0}, {"date": "2021-12-07", "close": 0.45, "volume": 521501.0}, {"date": "2021-12-08", "close": 0.43, "volume": 226002.0}, {"date": "2021-12-09", "close": 0.4, "volume": 413980.0}, {"date": "2021-12-10", "close": 0.4, "volume": 110458.0}, {"date": "2021-12-13", "close": 0.395, "volume": 98856.0}, {"date": "2021-12-14", "close": 0.37, "volume": 172485.0}, {"date": "2021-12-15", "close": 0.345, "volume": 192727.0}, {"date": "2021-12-16", "close": 0.38, "volume": 74393.0}, {"date": "2021-12-17", "close": 0.365, "volume": 254991.0}, {"date": "2021-12-20", "close": 0.36, "volume": 113720.0}, {"date": "2021-12-21", "close": 0.345, "volume": 409.0}, {"date": "2021-12-22", "close": 0.38, "volume": 645584.0}, {"date": "2021-12-23", "close": 0.385, "volume": 247039.0}, {"date": "2021-12-24", "close": 0.405, "volume": 97665.0}, {"date": "2021-12-29", "close": 0.41, "volume": 193223.0}, {"date": "2021-12-30", "close": 0.415, "volume": 150395.0}, {"date": "2021-12-31", "close": 0.43, "volume": 100050.0}, {"date": "2022-01-04", "close": 0.46, "volume": 195963.0}, {"date": "2022-01-05", "close": 0.45, "volume": 355419.0}, {"date": "2022-01-06", "close": 0.425, "volume": 118330.0}, {"date": "2022-01-07", "close": 0.435, "volume": 155878.0}, {"date": "2022-01-10", "close": 0.445, "volume": 122166.0}, {"date": "2022-01-11", "close": 0.43, "volume": 341791.0}, {"date": "2022-01-12", "close": 0.48, "volume": 222507.0}, {"date": "2022-01-13", "close": 0.48, "volume": 232576.0}, {"date": "2022-01-14", "close": 0.49, "volume": 291081.0}, {"date": "2022-01-17", "close": 0.5, "volume": 423891.0}, {"date": "2022-01-18", "close": 0.495, "volume": 642411.0}, {"date": "2022-01-19", "close": 0.495, "volume": 208560.0}, {"date": "2022-01-20", "close": 0.55, "volume": 1177711.0}, {"date": "2022-01-21", "close": 0.515, "volume": 738914.0}, {"date": "2022-01-24", "close": 0.465, "volume": 307905.0}, {"date": "2022-01-25", "close": 0.41, "volume": 621301.0}, {"date": "2022-01-27", "close": 0.425, "volume": 492284.0}, {"date": "2022-01-28", "close": 0.425, "volume": 174797.0}, {"date": "2022-01-31", "close": 0.435, "volume": 272082.0}, {"date": "2022-02-01", "close": 0.435, "volume": 162913.0}, {"date": "2022-02-02", "close": 0.435, "volume": 280437.0}, {"date": "2022-02-03", "close": 0.41, "volume": 109162.0}, {"date": "2022-02-04", "close": 0.405, "volume": 191888.0}, {"date": "2022-02-07", "close": 0.39, "volume": 547358.0}, {"date": "2022-02-08", "close": 0.41, "volume": 159695.0}, {"date": "2022-02-09", "close": 0.395, "volume": 90902.0}, {"date": "2022-02-10", "close": 0.39, "volume": 316654.0}, {"date": "2022-02-11", "close": 0.385, "volume": 199785.0}, {"date": "2022-02-14", "close": 0.375, "volume": 129036.0}, {"date": "2022-02-15", "close": 0.345, "volume": 681267.0}, {"date": "2022-02-16", "close": 0.35, "volume": 93634.0}, {"date": "2022-02-17", "close": 0.335, "volume": 313871.0}, {"date": "2022-02-18", "close": 0.34, "volume": 316363.0}, {"date": "2022-02-21", "close": 0.33, "volume": 212264.0}, {"date": "2022-02-22", "close": 0.29, "volume": 735381.0}, {"date": "2022-02-23", "close": 0.29, "volume": 389840.0}, {"date": "2022-02-24", "close": 0.27, "volume": 422004.0}, {"date": "2022-02-25", "close": 0.28, "volume": 94443.0}, {"date": "2022-02-28", "close": 0.3, "volume": 165772.0}, {"date": "2022-03-01", "close": 0.29, "volume": 193269.0}, {"date": "2022-03-02", "close": 0.29, "volume": 116856.0}, {"date": "2022-03-03", "close": 0.29, "volume": 225025.0}, {"date": "2022-03-04", "close": 0.285, "volume": 185349.0}, {"date": "2022-03-07", "close": 0.28, "volume": 273595.0}, {"date": "2022-03-08", "close": 0.3, "volume": 425907.0}, {"date": "2022-03-09", "close": 0.315, "volume": 543176.0}, {"date": "2022-03-10", "close": 0.285, "volume": 91698.0}, {"date": "2022-03-11", "close": 0.275, "volume": 89810.0}, {"date": "2022-03-14", "close": 0.275, "volume": 147367.0}, {"date": "2022-03-15", "close": 0.265, "volume": 31144.0}, {"date": "2022-03-16", "close": 0.26, "volume": 66067.0}, {"date": "2022-03-17", "close": 0.275, "volume": 132403.0}, {"date": "2022-03-18", "close": 0.285, "volume": 69366.0}, {"date": "2022-03-21", "close": 0.28, "volume": 133720.0}, {"date": "2022-03-22", "close": 0.295, "volume": 84580.0}, {"date": "2022-03-23", "close": 0.34, "volume": 572593.0}, {"date": "2022-03-24", "close": 0.33, "volume": 291597.0}, {"date": "2022-03-25", "close": 0.32, "volume": 253378.0}, {"date": "2022-03-28", "close": 0.33, "volume": 459964.0}, {"date": "2022-03-29", "close": 0.38, "volume": 526065.0}, {"date": "2022-03-30", "close": 0.385, "volume": 877112.0}, {"date": "2022-03-31", "close": 0.41, "volume": 1561338.0}, {"date": "2022-04-01", "close": 0.445, "volume": 573977.0}, {"date": "2022-04-04", "close": 0.495, "volume": 1617309.0}, {"date": "2022-04-05", "close": 0.43, "volume": 972764.0}, {"date": "2022-04-06", "close": 0.41, "volume": 704248.0}, {"date": "2022-04-07", "close": 0.4, "volume": 444076.0}, {"date": "2022-04-08", "close": 0.42, "volume": 332046.0}, {"date": "2022-04-11", "close": 0.39, "volume": 687904.0}, {"date": "2022-04-12", "close": 0.37, "volume": 315572.0}, {"date": "2022-04-13", "close": 0.4, "volume": 301732.0}, {"date": "2022-04-14", "close": 0.43, "volume": 260952.0}, {"date": "2022-04-19", "close": 0.405, "volume": 527746.0}, {"date": "2022-04-20", "close": 0.44, "volume": 1074759.0}, {"date": "2022-04-21", "close": 0.455, "volume": 1077379.0}, {"date": "2022-04-22", "close": 0.47, "volume": 1074428.0}, {"date": "2022-04-26", "close": 0.455, "volume": 433335.0}, {"date": "2022-04-27", "close": 0.425, "volume": 425052.0}, {"date": "2022-04-28", "close": 0.43, "volume": 195174.0}, {"date": "2022-04-29", "close": 0.445, "volume": 395395.0}, {"date": "2022-05-02", "close": 0.45, "volume": 921993.0}, {"date": "2022-05-03", "close": 0.465, "volume": 802198.0}, {"date": "2022-05-04", "close": 0.4, "volume": 1198379.0}, {"date": "2022-05-05", "close": 0.43, "volume": 224481.0}, {"date": "2022-05-06", "close": 0.41, "volume": 268204.0}, {"date": "2022-05-09", "close": 0.38, "volume": 659157.0}, {"date": "2022-05-10", "close": 0.35, "volume": 937397.0}, {"date": "2022-05-11", "close": 0.375, "volume": 251683.0}, {"date": "2022-05-12", "close": 0.335, "volume": 182258.0}, {"date": "2022-05-13", "close": 0.305, "volume": 718471.0}, {"date": "2022-05-16", "close": 0.315, "volume": 723272.0}, {"date": "2022-05-17", "close": 0.3, "volume": 420707.0}, {"date": "2022-05-18", "close": 0.325, "volume": 377203.0}, {"date": "2022-05-19", "close": 0.325, "volume": 779343.0}, {"date": "2022-05-20", "close": 0.33, "volume": 500555.0}, {"date": "2022-05-23", "close": 0.32, "volume": 316734.0}, {"date": "2022-05-24", "close": 0.32, "volume": 72199.0}, {"date": "2022-05-25", "close": 0.305, "volume": 121353.0}, {"date": "2022-05-26", "close": 0.305, "volume": 38363.0}, {"date": "2022-05-27", "close": 0.305, "volume": 87762.0}, {"date": "2022-05-30", "close": 0.315, "volume": 309171.0}, {"date": "2022-05-31", "close": 0.31, "volume": 91146.0}, {"date": "2022-06-01", "close": 0.29, "volume": 478864.0}, {"date": "2022-06-02", "close": 0.28, "volume": 454599.0}, {"date": "2022-06-03", "close": 0.285, "volume": 112592.0}, {"date": "2022-06-06", "close": 0.275, "volume": 449084.0}, {"date": "2022-06-07", "close": 0.275, "volume": 367616.0}, {"date": "2022-06-08", "close": 0.265, "volume": 243514.0}, {"date": "2022-06-09", "close": 0.275, "volume": 552562.0}, {"date": "2022-06-10", "close": 0.255, "volume": 219191.0}, {"date": "2022-06-14", "close": 0.22, "volume": 808079.0}, {"date": "2022-06-15", "close": 0.225, "volume": 275697.0}, {"date": "2022-06-16", "close": 0.22, "volume": 392753.0}, {"date": "2022-06-17", "close": 0.23, "volume": 152991.0}, {"date": "2022-06-20", "close": 0.23, "volume": 626637.0}, {"date": "2022-06-21", "close": 0.21, "volume": 346738.0}, {"date": "2022-06-22", "close": 0.19, "volume": 1037987.0}, {"date": "2022-06-23", "close": 0.195, "volume": 413855.0}, {"date": "2022-06-24", "close": 0.205, "volume": 478068.0}, {"date": "2022-06-27", "close": 0.215, "volume": 801146.0}, {"date": "2022-06-28", "close": 0.21, "volume": 132431.0}, {"date": "2022-06-29", "close": 0.21, "volume": 296263.0}, {"date": "2022-06-30", "close": 0.2, "volume": 297809.0}, {"date": "2022-07-01", "close": 0.22, "volume": 171100.0}, {"date": "2022-07-04", "close": 0.22, "volume": 300874.0}, {"date": "2022-07-05", "close": 0.225, "volume": 132289.0}, {"date": "2022-07-06", "close": 0.225, "volume": 43339.0}, {"date": "2022-07-07", "close": 0.22, "volume": 52304.0}, {"date": "2022-07-08", "close": 0.215, "volume": 280789.0}, {"date": "2022-07-11", "close": 0.215, "volume": 9887.0}, {"date": "2022-07-12", "close": 0.22, "volume": 243890.0}, {"date": "2022-07-13", "close": 0.2, "volume": 52477.0}, {"date": "2022-07-14", "close": 0.235, "volume": 274043.0}, {"date": "2022-07-15", "close": 0.24, "volume": 275174.0}, {"date": "2022-07-18", "close": 0.24, "volume": 16125.0}, {"date": "2022-07-19", "close": 0.24, "volume": 6021.0}, {"date": "2022-07-20", "close": 0.22, "volume": 81619.0}, {"date": "2022-07-21", "close": 0.22, "volume": 122626.0}, {"date": "2022-07-22", "close": 0.225, "volume": 129543.0}, {"date": "2022-07-25", "close": 0.21, "volume": 152238.0}, {"date": "2022-07-26", "close": 0.22, "volume": 37895.0}, {"date": "2022-07-27", "close": 0.225, "volume": 100599.0}, {"date": "2022-07-28", "close": 0.225, "volume": 153708.0}, {"date": "2022-07-29", "close": 0.25, "volume": 128160.0}, {"date": "2022-08-01", "close": 0.24, "volume": 250074.0}, {"date": "2022-08-02", "close": 0.22, "volume": 44027.0}, {"date": "2022-08-03", "close": 0.215, "volume": 191369.0}, {"date": "2022-08-04", "close": 0.215, "volume": 7630.0}, {"date": "2022-08-05", "close": 0.25, "volume": 169448.0}, {"date": "2022-08-08", "close": 0.28, "volume": 88667.0}, {"date": "2022-08-09", "close": 0.27, "volume": 109490.0}, {"date": "2022-08-10", "close": 0.28, "volume": 43069.0}, {"date": "2022-08-11", "close": 0.285, "volume": 513513.0}, {"date": "2022-08-12", "close": 0.29, "volume": 134167.0}, {"date": "2022-08-15", "close": 0.285, "volume": 179689.0}, {"date": "2022-08-16", "close": 0.29, "volume": 35603.0}, {"date": "2022-08-17", "close": 0.26, "volume": 301366.0}, {"date": "2022-08-18", "close": 0.265, "volume": 5718.0}, {"date": "2022-08-19", "close": 0.265, "volume": 98840.0}, {"date": "2022-08-22", "close": 0.26, "volume": 82634.0}, {"date": "2022-08-23", "close": 0.25, "volume": 56243.0}, {"date": "2022-08-24", "close": 0.24, "volume": 218372.0}, {"date": "2022-08-25", "close": 0.24, "volume": 8369.0}, {"date": "2022-08-26", "close": 0.265, "volume": 128769.0}, {"date": "2022-08-30", "close": 0.26, "volume": 87145.0}, {"date": "2022-08-31", "close": 0.285, "volume": 139560.0}, {"date": "2022-09-01", "close": 0.29, "volume": 148314.0}, {"date": "2022-09-02", "close": 0.28, "volume": 223931.0}, {"date": "2022-09-05", "close": 0.29, "volume": 15518.0}, {"date": "2022-09-06", "close": 0.29, "volume": 111127.0}, {"date": "2022-09-07", "close": 0.275, "volume": 87802.0}, {"date": "2022-09-08", "close": 0.275, "volume": 211837.0}, {"date": "2022-09-09", "close": 0.28, "volume": 56573.0}, {"date": "2022-09-12", "close": 0.275, "volume": 32163.0}, {"date": "2022-09-13", "close": 0.28, "volume": 56579.0}, {"date": "2022-09-14", "close": 0.29, "volume": 121022.0}, {"date": "2022-09-15", "close": 0.345, "volume": 543894.0}, {"date": "2022-09-16", "close": 0.36, "volume": 228158.0}, {"date": "2022-09-19", "close": 0.31, "volume": 138421.0}, {"date": "2022-09-20", "close": 0.3, "volume": 164034.0}, {"date": "2022-09-21", "close": 0.285, "volume": 39215.0}, {"date": "2022-09-23", "close": 0.245, "volume": 1270501.0}, {"date": "2022-09-26", "close": 0.405, "volume": 4218107.0}, {"date": "2022-09-27", "close": 0.36, "volume": 1057983.0}, {"date": "2022-09-28", "close": 0.41, "volume": 1667079.0}, {"date": "2022-09-29", "close": 0.4, "volume": 394640.0}, {"date": "2022-09-30", "close": 0.365, "volume": 153744.0}, {"date": "2022-10-03", "close": 0.345, "volume": 395069.0}, {"date": "2022-10-04", "close": 0.35, "volume": 192702.0}, {"date": "2022-10-05", "close": 0.35, "volume": 349396.0}, {"date": "2022-10-06", "close": 0.4, "volume": 439575.0}, {"date": "2022-10-07", "close": 0.405, "volume": 380279.0}, {"date": "2022-10-10", "close": 0.37, "volume": 67620.0}, {"date": "2022-10-11", "close": 0.38, "volume": 60112.0}, {"date": "2022-10-12", "close": 0.38, "volume": 21645.0}, {"date": "2022-10-13", "close": 0.365, "volume": 75489.0}, {"date": "2022-10-14", "close": 0.37, "volume": 52370.0}, {"date": "2022-10-17", "close": 0.36, "volume": 155448.0}, {"date": "2022-10-18", "close": 0.365, "volume": 156881.0}, {"date": "2022-10-19", "close": 0.36, "volume": 99346.0}, {"date": "2022-10-20", "close": 0.36, "volume": 229770.0}, {"date": "2022-10-21", "close": 0.35, "volume": 177962.0}, {"date": "2022-10-24", "close": 0.35, "volume": 184590.0}, {"date": "2022-10-25", "close": 0.33, "volume": 329061.0}, {"date": "2022-10-26", "close": 0.315, "volume": 256136.0}, {"date": "2022-10-27", "close": 0.335, "volume": 210422.0}, {"date": "2022-10-28", "close": 0.325, "volume": 21718.0}, {"date": "2022-10-31", "close": 0.33, "volume": 27682.0}, {"date": "2022-11-01", "close": 0.32, "volume": 70499.0}, {"date": "2022-11-02", "close": 0.315, "volume": 158155.0}, {"date": "2022-11-03", "close": 0.32, "volume": 21643.0}, {"date": "2022-11-04", "close": 0.32, "volume": 50383.0}, {"date": "2022-11-07", "close": 0.32, "volume": 37036.0}, {"date": "2022-11-08", "close": 0.34, "volume": 301115.0}, {"date": "2022-11-09", "close": 0.34, "volume": 205623.0}, {"date": "2022-11-10", "close": 0.345, "volume": 268104.0}, {"date": "2022-11-11", "close": 0.38, "volume": 315845.0}, {"date": "2022-11-14", "close": 0.375, "volume": 264382.0}, {"date": "2022-11-15", "close": 0.385, "volume": 86689.0}, {"date": "2022-11-16", "close": 0.385, "volume": 227081.0}, {"date": "2022-11-17", "close": 0.35, "volume": 252693.0}, {"date": "2022-11-18", "close": 0.35, "volume": 76548.0}, {"date": "2022-11-21", "close": 0.355, "volume": 41323.0}, {"date": "2022-11-22", "close": 0.35, "volume": 18697.0}, {"date": "2022-11-23", "close": 0.355, "volume": 104833.0}, {"date": "2022-11-24", "close": 0.355, "volume": 83497.0}, {"date": "2022-11-25", "close": 0.365, "volume": 110227.0}, {"date": "2022-11-28", "close": 0.355, "volume": 65429.0}, {"date": "2022-11-29", "close": 0.335, "volume": 337136.0}, {"date": "2022-11-30", "close": 0.335, "volume": 53123.0}, {"date": "2022-12-01", "close": 0.33, "volume": 45643.0}, {"date": "2022-12-02", "close": 0.33, "volume": 75284.0}, {"date": "2022-12-05", "close": 0.295, "volume": 533079.0}, {"date": "2022-12-06", "close": 0.28, "volume": 377624.0}, {"date": "2022-12-07", "close": 0.32, "volume": 227598.0}, {"date": "2022-12-08", "close": 0.33, "volume": 158005.0}, {"date": "2022-12-09", "close": 0.33, "volume": 110202.0}, {"date": "2022-12-12", "close": 0.325, "volume": 51719.0}, {"date": "2022-12-13", "close": 0.325, "volume": 186472.0}, {"date": "2022-12-14", "close": 0.305, "volume": 278350.0}, {"date": "2022-12-15", "close": 0.29, "volume": 105088.0}, {"date": "2022-12-16", "close": 0.27, "volume": 78509.0}, {"date": "2022-12-19", "close": 0.315, "volume": 178219.0}, {"date": "2022-12-20", "close": 0.295, "volume": 33941.0}, {"date": "2022-12-21", "close": 0.285, "volume": 28689.0}, {"date": "2022-12-22", "close": 0.28, "volume": 14667.0}, {"date": "2022-12-23", "close": 0.3, "volume": 28213.0}, {"date": "2022-12-28", "close": 0.29, "volume": 15052.0}, {"date": "2022-12-29", "close": 0.275, "volume": 33240.0}, {"date": "2023-01-03", "close": 0.275, "volume": 113166.0}, {"date": "2023-01-04", "close": 0.275, "volume": 25465.0}, {"date": "2023-01-05", "close": 0.28, "volume": 12.0}, {"date": "2023-01-06", "close": 0.285, "volume": 81682.0}, {"date": "2023-01-09", "close": 0.28, "volume": 51068.0}, {"date": "2023-01-10", "close": 0.285, "volume": 15030.0}, {"date": "2023-01-11", "close": 0.28, "volume": 37080.0}, {"date": "2023-01-12", "close": 0.275, "volume": 239657.0}, {"date": "2023-01-13", "close": 0.35, "volume": 1114332.0}, {"date": "2023-01-16", "close": 0.325, "volume": 400150.0}, {"date": "2023-01-17", "close": 0.325, "volume": 151379.0}, {"date": "2023-01-18", "close": 0.33, "volume": 59076.0}, {"date": "2023-01-19", "close": 0.305, "volume": 107306.0}, {"date": "2023-01-20", "close": 0.3, "volume": 17107.0}, {"date": "2023-01-23", "close": 0.31, "volume": 27244.0}, {"date": "2023-01-24", "close": 0.315, "volume": 51065.0}, {"date": "2023-01-25", "close": 0.31, "volume": 6961.0}, {"date": "2023-01-27", "close": 0.32, "volume": 62777.0}, {"date": "2023-01-30", "close": 0.31, "volume": 65710.0}, {"date": "2023-01-31", "close": 0.3, "volume": 88107.0}, {"date": "2023-02-01", "close": 0.305, "volume": 55082.0}, {"date": "2023-02-02", "close": 0.315, "volume": 19649.0}, {"date": "2023-02-03", "close": 0.315, "volume": 59183.0}, {"date": "2023-02-06", "close": 0.295, "volume": 104464.0}, {"date": "2023-02-07", "close": 0.3, "volume": 311532.0}, {"date": "2023-02-08", "close": 0.3, "volume": 5000.0}, {"date": "2023-02-09", "close": 0.28, "volume": 95428.0}, {"date": "2023-02-10", "close": 0.28, "volume": 7640.0}, {"date": "2023-02-13", "close": 0.255, "volume": 463331.0}, {"date": "2023-02-14", "close": 0.24, "volume": 201966.0}, {"date": "2023-02-15", "close": 0.245, "volume": 96988.0}, {"date": "2023-02-16", "close": 0.245, "volume": 78007.0}, {"date": "2023-02-17", "close": 0.24, "volume": 42728.0}, {"date": "2023-02-20", "close": 0.24, "volume": 2100.0}, {"date": "2023-02-21", "close": 0.235, "volume": 10895.0}, {"date": "2023-02-22", "close": 0.23, "volume": 83641.0}, {"date": "2023-02-23", "close": 0.23, "volume": 257246.0}, {"date": "2023-02-24", "close": 0.205, "volume": 222482.0}, {"date": "2023-02-27", "close": 0.22, "volume": 176785.0}, {"date": "2023-02-28", "close": 0.215, "volume": 98339.0}, {"date": "2023-03-01", "close": 0.225, "volume": 43191.0}, {"date": "2023-03-02", "close": 0.225, "volume": 123031.0}, {"date": "2023-03-03", "close": 0.245, "volume": 17500.0}, {"date": "2023-03-07", "close": 0.25, "volume": 103436.0}, {"date": "2023-03-08", "close": 0.255, "volume": 29716.0}, {"date": "2023-03-09", "close": 0.24, "volume": 74306.0}, {"date": "2023-03-10", "close": 0.26, "volume": 73249.0}, {"date": "2023-03-13", "close": 0.225, "volume": 133342.0}, {"date": "2023-03-14", "close": 0.24, "volume": 30301.0}, {"date": "2023-03-16", "close": 0.225, "volume": 40820.0}, {"date": "2023-03-17", "close": 0.215, "volume": 19204.0}, {"date": "2023-03-20", "close": 0.225, "volume": 44477.0}, {"date": "2023-03-21", "close": 0.215, "volume": 53516.0}, {"date": "2023-03-22", "close": 0.195, "volume": 202155.0}, {"date": "2023-03-23", "close": 0.195, "volume": 118212.0}, {"date": "2023-03-24", "close": 0.185, "volume": 167175.0}, {"date": "2023-03-27", "close": 0.18, "volume": 139227.0}, {"date": "2023-03-28", "close": 0.2, "volume": 156731.0}, {"date": "2023-03-29", "close": 0.195, "volume": 50657.0}, {"date": "2023-03-30", "close": 0.21, "volume": 84894.0}, {"date": "2023-03-31", "close": 0.205, "volume": 43732.0}, {"date": "2023-04-03", "close": 0.21, "volume": 76785.0}, {"date": "2023-04-04", "close": 0.21, "volume": 188.0}, {"date": "2023-04-05", "close": 0.2, "volume": 95564.0}, {"date": "2023-04-06", "close": 0.19, "volume": 53298.0}, {"date": "2023-04-11", "close": 0.195, "volume": 20100.0}, {"date": "2023-04-12", "close": 0.19, "volume": 106275.0}, {"date": "2023-04-13", "close": 0.19, "volume": 12500.0}, {"date": "2023-04-14", "close": 0.195, "volume": 117835.0}, {"date": "2023-04-17", "close": 0.2, "volume": 27822.0}, {"date": "2023-04-18", "close": 0.19, "volume": 58445.0}, {"date": "2023-04-19", "close": 0.19, "volume": 5793.0}, {"date": "2023-04-20", "close": 0.19, "volume": 12673.0}, {"date": "2023-04-21", "close": 0.19, "volume": 32153.0}, {"date": "2023-04-24", "close": 0.185, "volume": 16728.0}, {"date": "2023-04-26", "close": 0.185, "volume": 31899.0}, {"date": "2023-04-27", "close": 0.1875, "volume": 42898.0}, {"date": "2023-04-28", "close": 0.185, "volume": 10857.0}, {"date": "2023-05-01", "close": 0.195, "volume": 102238.0}, {"date": "2023-05-02", "close": 0.19, "volume": 95451.0}, {"date": "2023-05-03", "close": 0.195, "volume": 54116.0}, {"date": "2023-05-04", "close": 0.245, "volume": 426312.0}, {"date": "2023-05-05", "close": 0.25, "volume": 128931.0}, {"date": "2023-05-08", "close": 0.23, "volume": 122366.0}, {"date": "2023-05-09", "close": 0.235, "volume": 78696.0}, {"date": "2023-05-10", "close": 0.235, "volume": 72765.0}, {"date": "2023-05-11", "close": 0.235, "volume": 152836.0}, {"date": "2023-05-12", "close": 0.235, "volume": 47506.0}, {"date": "2023-05-15", "close": 0.215, "volume": 11327.0}, {"date": "2023-05-16", "close": 0.26, "volume": 273891.0}, {"date": "2023-05-17", "close": 0.245, "volume": 237865.0}, {"date": "2023-05-18", "close": 0.25, "volume": 53998.0}, {"date": "2023-05-19", "close": 0.26, "volume": 81639.0}, {"date": "2023-05-22", "close": 0.265, "volume": 163460.0}, {"date": "2023-05-23", "close": 0.25, "volume": 39196.0}, {"date": "2023-05-24", "close": 0.25, "volume": 3828.0}, {"date": "2023-05-25", "close": 0.26, "volume": 47714.0}, {"date": "2023-05-26", "close": 0.26, "volume": 51512.0}, {"date": "2023-05-29", "close": 0.265, "volume": 320124.0}, {"date": "2023-05-30", "close": 0.265, "volume": 10290.0}, {"date": "2023-05-31", "close": 0.265, "volume": 157792.0}, {"date": "2023-06-01", "close": 0.245, "volume": 75184.0}, {"date": "2023-06-02", "close": 0.245, "volume": 2849.0}, {"date": "2023-06-05", "close": 0.25, "volume": 71061.0}, {"date": "2023-06-06", "close": 0.24, "volume": 105934.0}, {"date": "2023-06-07", "close": 0.24, "volume": 114976.0}, {"date": "2023-06-08", "close": 0.24, "volume": 100956.0}, {"date": "2023-06-09", "close": 0.225, "volume": 57934.0}, {"date": "2023-06-13", "close": 0.22, "volume": 239814.0}, {"date": "2023-06-14", "close": 0.205, "volume": 187951.0}, {"date": "2023-06-15", "close": 0.2, "volume": 177658.0}, {"date": "2023-06-16", "close": 0.225, "volume": 274449.0}, {"date": "2023-06-19", "close": 0.22, "volume": 71127.0}, {"date": "2023-06-20", "close": 0.205, "volume": 15479.0}, {"date": "2023-06-21", "close": 0.195, "volume": 23735.0}, {"date": "2023-06-22", "close": 0.21, "volume": 19693.0}, {"date": "2023-06-23", "close": 0.205, "volume": 70758.0}, {"date": "2023-06-26", "close": 0.195, "volume": 150564.0}, {"date": "2023-06-27", "close": 0.2, "volume": 67303.0}, {"date": "2023-06-28", "close": 0.2, "volume": 440550.0}, {"date": "2023-06-29", "close": 0.22, "volume": 119349.0}, {"date": "2023-06-30", "close": 0.23, "volume": 181751.0}, {"date": "2023-07-03", "close": 0.245, "volume": 111329.0}, {"date": "2023-07-04", "close": 0.26, "volume": 182286.0}, {"date": "2023-07-05", "close": 0.24, "volume": 203366.0}, {"date": "2023-07-06", "close": 0.25, "volume": 194745.0}, {"date": "2023-07-07", "close": 0.235, "volume": 111551.0}, {"date": "2023-07-10", "close": 0.225, "volume": 10582.0}, {"date": "2023-07-11", "close": 0.225, "volume": 92404.0}, {"date": "2023-07-12", "close": 0.23, "volume": 108793.0}, {"date": "2023-07-13", "close": 0.24, "volume": 162867.0}, {"date": "2023-07-14", "close": 0.235, "volume": 20116.0}, {"date": "2023-07-17", "close": 0.23, "volume": 177244.0}, {"date": "2023-07-18", "close": 0.22, "volume": 125482.0}, {"date": "2023-07-24", "close": 0.23, "volume": 121236.0}, {"date": "2023-07-25", "close": 0.21, "volume": 209292.0}, {"date": "2023-07-26", "close": 0.21, "volume": 173677.0}, {"date": "2023-07-27", "close": 0.21, "volume": 3234.0}, {"date": "2023-07-28", "close": 0.21, "volume": 11834.0}, {"date": "2023-08-01", "close": 0.205, "volume": 15043.0}, {"date": "2023-08-02", "close": 0.195, "volume": 184516.0}, {"date": "2023-08-03", "close": 0.19, "volume": 144503.0}, {"date": "2023-08-04", "close": 0.195, "volume": 40500.0}, {"date": "2023-08-07", "close": 0.195, "volume": 2556.0}, {"date": "2023-08-08", "close": 0.195, "volume": 14414.0}, {"date": "2023-08-09", "close": 0.19, "volume": 81962.0}, {"date": "2023-08-10", "close": 0.195, "volume": 46273.0}, {"date": "2023-08-11", "close": 0.2, "volume": 51130.0}, {"date": "2023-08-14", "close": 0.195, "volume": 13501.0}, {"date": "2023-08-15", "close": 0.195, "volume": 26900.0}, {"date": "2023-08-16", "close": 0.19, "volume": 186720.0}, {"date": "2023-08-17", "close": 0.18, "volume": 355545.0}, {"date": "2023-08-18", "close": 0.16, "volume": 158632.0}, {"date": "2023-08-21", "close": 0.17, "volume": 135751.0}, {"date": "2023-08-22", "close": 0.19, "volume": 131427.0}, {"date": "2023-08-23", "close": 0.2, "volume": 67400.0}, {"date": "2023-08-24", "close": 0.18, "volume": 79374.0}, {"date": "2023-08-25", "close": 0.195, "volume": 15200.0}, {"date": "2023-08-28", "close": 0.19, "volume": 30910.0}, {"date": "2023-08-29", "close": 0.18, "volume": 165370.0}, {"date": "2023-08-30", "close": 0.16, "volume": 407637.0}, {"date": "2023-08-31", "close": 0.16, "volume": 71024.0}, {"date": "2023-09-01", "close": 0.16, "volume": 67653.0}, {"date": "2023-09-04", "close": 0.16, "volume": 73711.0}, {"date": "2023-09-05", "close": 0.16, "volume": 45392.0}, {"date": "2023-09-06", "close": 0.155, "volume": 101796.0}, {"date": "2023-09-07", "close": 0.155, "volume": 93205.0}, {"date": "2023-09-08", "close": 0.155, "volume": 145623.0}, {"date": "2023-09-11", "close": 0.145, "volume": 99487.0}, {"date": "2023-09-12", "close": 0.15, "volume": 2200.0}, {"date": "2023-09-13", "close": 0.15, "volume": 58598.0}, {"date": "2023-09-14", "close": 0.165, "volume": 213988.0}, {"date": "2023-09-15", "close": 0.15, "volume": 100311.0}, {"date": "2023-09-18", "close": 0.155, "volume": 147508.0}, {"date": "2023-09-19", "close": 0.145, "volume": 297405.0}, {"date": "2023-09-20", "close": 0.14, "volume": 181703.0}, {"date": "2023-09-21", "close": 0.145, "volume": 90260.0}, {"date": "2023-09-22", "close": 0.14, "volume": 5391.0}, {"date": "2023-09-25", "close": 0.135, "volume": 131116.0}, {"date": "2023-09-26", "close": 0.125, "volume": 574356.0}, {"date": "2023-09-27", "close": 0.125, "volume": 513635.0}, {"date": "2023-09-29", "close": 0.135, "volume": 395984.0}, {"date": "2023-10-02", "close": 0.14, "volume": 52679.0}, {"date": "2023-10-03", "close": 0.13, "volume": 244478.0}, {"date": "2023-10-04", "close": 0.135, "volume": 28700.0}, {"date": "2023-10-05", "close": 0.14, "volume": 25829.0}, {"date": "2023-10-06", "close": 0.135, "volume": 181713.0}, {"date": "2023-10-11", "close": 0.135, "volume": 148950.0}, {"date": "2023-10-12", "close": 0.145, "volume": 213023.0}, {"date": "2023-10-16", "close": 0.135, "volume": 226566.0}, {"date": "2023-10-17", "close": 0.12, "volume": 200953.0}, {"date": "2023-10-18", "close": 0.12, "volume": 41807.0}, {"date": "2023-10-19", "close": 0.12, "volume": 8775.0}, {"date": "2023-10-23", "close": 0.13, "volume": 678129.0}, {"date": "2023-10-24", "close": 0.12, "volume": 419730.0}, {"date": "2023-10-25", "close": 0.115, "volume": 506775.0}, {"date": "2023-10-26", "close": 0.14, "volume": 825558.0}, {"date": "2023-10-27", "close": 0.14, "volume": 425840.0}, {"date": "2023-10-30", "close": 0.13, "volume": 28287.0}, {"date": "2023-10-31", "close": 0.14, "volume": 20974.0}, {"date": "2023-11-01", "close": 0.125, "volume": 41493.0}, {"date": "2023-11-02", "close": 0.13, "volume": 52507.0}, {"date": "2023-11-03", "close": 0.115, "volume": 26834.0}, {"date": "2023-11-06", "close": 0.14, "volume": 145851.0}, {"date": "2023-11-07", "close": 0.135, "volume": 124590.0}, {"date": "2023-11-08", "close": 0.135, "volume": 38574.0}, {"date": "2023-11-09", "close": 0.135, "volume": 12194.0}, {"date": "2023-11-10", "close": 0.135, "volume": 5392.0}, {"date": "2023-11-13", "close": 0.15, "volume": 12714.0}, {"date": "2023-11-14", "close": 0.14, "volume": 99116.0}, {"date": "2023-11-15", "close": 0.15, "volume": 54667.0}, {"date": "2023-11-16", "close": 0.15, "volume": 35000.0}, {"date": "2023-11-17", "close": 0.15, "volume": 8000.0}, {"date": "2023-11-20", "close": 0.145, "volume": 29744.0}, {"date": "2023-11-21", "close": 0.135, "volume": 368120.0}, {"date": "2023-11-22", "close": 0.12, "volume": 227437.0}, {"date": "2023-11-23", "close": 0.115, "volume": 146625.0}, {"date": "2023-11-24", "close": 0.12, "volume": 7100.0}, {"date": "2023-11-27", "close": 0.115, "volume": 204587.0}, {"date": "2023-11-28", "close": 0.105, "volume": 114925.0}, {"date": "2023-11-29", "close": 0.11, "volume": 24940.0}, {"date": "2023-11-30", "close": 0.11, "volume": 48256.0}, {"date": "2023-12-01", "close": 0.1, "volume": 103010.0}, {"date": "2023-12-04", "close": 0.1, "volume": 84899.0}, {"date": "2023-12-05", "close": 0.105, "volume": 114590.0}, {"date": "2023-12-06", "close": 0.1, "volume": 59605.0}, {"date": "2023-12-07", "close": 0.1, "volume": 25928.0}, {"date": "2023-12-08", "close": 0.1, "volume": 21700.0}, {"date": "2023-12-11", "close": 0.1, "volume": 11413.0}, {"date": "2023-12-12", "close": 0.09, "volume": 70467.0}, {"date": "2023-12-13", "close": 0.091, "volume": 10315.0}, {"date": "2023-12-14", "close": 0.091, "volume": 7295.0}, {"date": "2023-12-15", "close": 0.09, "volume": 17722.0}, {"date": "2023-12-18", "close": 0.095, "volume": 10000.0}, {"date": "2023-12-19", "close": 0.096, "volume": 36447.0}, {"date": "2023-12-20", "close": 0.1, "volume": 137871.0}, {"date": "2023-12-22", "close": 0.115, "volume": 71835.0}, {"date": "2023-12-27", "close": 0.13, "volume": 142663.0}, {"date": "2023-12-28", "close": 0.14, "volume": 210646.0}, {"date": "2023-12-29", "close": 0.135, "volume": 46528.0}, {"date": "2024-01-02", "close": 0.125, "volume": 155871.0}, {"date": "2024-01-03", "close": 0.13, "volume": 5040.0}, {"date": "2024-01-04", "close": 0.13, "volume": 36956.0}, {"date": "2024-01-08", "close": 0.13, "volume": 33667.0}, {"date": "2024-01-09", "close": 0.12, "volume": 17000.0}, {"date": "2024-01-10", "close": 0.125, "volume": 25525.0}, {"date": "2024-01-11", "close": 0.115, "volume": 385467.0}, {"date": "2024-01-12", "close": 0.115, "volume": 8356.0}, {"date": "2024-01-15", "close": 0.11, "volume": 3830.0}, {"date": "2024-01-16", "close": 0.105, "volume": 72791.0}, {"date": "2024-01-17", "close": 0.11, "volume": 15000.0}, {"date": "2024-01-18", "close": 0.11, "volume": 35607.0}, {"date": "2024-01-19", "close": 0.12, "volume": 112567.0}, {"date": "2024-01-22", "close": 0.11, "volume": 125652.0}, {"date": "2024-01-24", "close": 0.098, "volume": 211822.0}, {"date": "2024-01-25", "close": 0.095, "volume": 1594.0}, {"date": "2024-01-29", "close": 0.096, "volume": 16711.0}, {"date": "2024-01-30", "close": 0.09, "volume": 51593.0}, {"date": "2024-01-31", "close": 0.09, "volume": 47795.0}, {"date": "2024-02-01", "close": 0.094, "volume": 107985.0}, {"date": "2024-02-02", "close": 0.088, "volume": 296008.0}, {"date": "2024-02-05", "close": 0.087, "volume": 268547.0}, {"date": "2024-02-06", "close": 0.085, "volume": 374291.0}, {"date": "2024-02-07", "close": 0.088, "volume": 271448.0}, {"date": "2024-02-08", "close": 0.09, "volume": 493349.0}, {"date": "2024-02-09", "close": 0.095, "volume": 182491.0}, {"date": "2024-02-12", "close": 0.088, "volume": 83000.0}, {"date": "2024-02-13", "close": 0.084, "volume": 278933.0}, {"date": "2024-02-14", "close": 0.084, "volume": 19831.0}, {"date": "2024-02-15", "close": 0.082, "volume": 89784.0}, {"date": "2024-02-16", "close": 0.084, "volume": 21129.0}, {"date": "2024-02-19", "close": 0.081, "volume": 33820.0}, {"date": "2024-02-20", "close": 0.08, "volume": 57631.0}, {"date": "2024-02-21", "close": 0.073, "volume": 102791.0}, {"date": "2024-02-22", "close": 0.073, "volume": 260681.0}, {"date": "2024-02-23", "close": 0.072, "volume": 200017.0}, {"date": "2024-02-26", "close": 0.072, "volume": 114424.0}, {"date": "2024-02-28", "close": 0.079, "volume": 132801.0}, {"date": "2024-02-29", "close": 0.079, "volume": 30571.0}, {"date": "2024-03-01", "close": 0.079, "volume": 72424.0}, {"date": "2024-03-04", "close": 0.078, "volume": 139067.0}, {"date": "2024-03-05", "close": 0.075, "volume": 43899.0}, {"date": "2024-03-06", "close": 0.078, "volume": 129766.0}, {"date": "2024-03-07", "close": 0.072, "volume": 14504.0}, {"date": "2024-03-08", "close": 0.069, "volume": 110928.0}, {"date": "2024-03-11", "close": 0.074, "volume": 178413.0}, {"date": "2024-03-12", "close": 0.07, "volume": 57167.0}, {"date": "2024-03-13", "close": 0.073, "volume": 137544.0}, {"date": "2024-03-14", "close": 0.068, "volume": 75510.0}, {"date": "2024-03-15", "close": 0.07, "volume": 10584.0}, {"date": "2024-03-18", "close": 0.073, "volume": 49020.0}, {"date": "2024-03-19", "close": 0.079, "volume": 63125.0}, {"date": "2024-03-20", "close": 0.071, "volume": 92104.0}, {"date": "2024-03-21", "close": 0.07, "volume": 70012.0}, {"date": "2024-03-22", "close": 0.07, "volume": 87978.0}, {"date": "2024-03-27", "close": 0.075, "volume": 408.0}, {"date": "2024-03-28", "close": 0.067, "volume": 159513.0}, {"date": "2024-04-02", "close": 0.067, "volume": 13000.0}, {"date": "2024-04-03", "close": 0.067, "volume": 1348.0}, {"date": "2024-04-04", "close": 0.07, "volume": 17151.0}, {"date": "2024-04-08", "close": 0.073, "volume": 18003.0}, {"date": "2024-04-09", "close": 0.066, "volume": 432108.0}, {"date": "2024-04-10", "close": 0.067, "volume": 33.0}, {"date": "2024-04-11", "close": 0.068, "volume": 40107.0}, {"date": "2024-04-15", "close": 0.07, "volume": 47302.0}, {"date": "2024-04-16", "close": 0.067, "volume": 84500.0}, {"date": "2024-04-17", "close": 0.067, "volume": 212344.0}, {"date": "2024-04-18", "close": 0.067, "volume": 141220.0}, {"date": "2024-04-19", "close": 0.069, "volume": 6350.0}, {"date": "2024-04-22", "close": 0.07, "volume": 104000.0}, {"date": "2024-04-23", "close": 0.071, "volume": 216146.0}, {"date": "2024-04-24", "close": 0.071, "volume": 2.0}, {"date": "2024-04-26", "close": 0.076, "volume": 216846.0}, {"date": "2024-04-29", "close": 0.081, "volume": 237318.0}, {"date": "2024-04-30", "close": 0.089, "volume": 109011.0}, {"date": "2024-05-01", "close": 0.086, "volume": 96544.0}, {"date": "2024-05-02", "close": 0.077, "volume": 126203.0}, {"date": "2024-05-03", "close": 0.074, "volume": 61305.0}, {"date": "2024-05-06", "close": 0.074, "volume": 3612.0}, {"date": "2024-05-07", "close": 0.079, "volume": 191811.0}, {"date": "2024-05-08", "close": 0.079, "volume": 100000.0}, {"date": "2024-05-09", "close": 0.081, "volume": 75133.0}, {"date": "2024-05-13", "close": 0.078, "volume": 166359.0}, {"date": "2024-05-14", "close": 0.08, "volume": 129534.0}, {"date": "2024-05-15", "close": 0.082, "volume": 211472.0}, {"date": "2024-05-16", "close": 0.078, "volume": 150000.0}, {"date": "2024-05-17", "close": 0.075, "volume": 89105.0}, {"date": "2024-05-20", "close": 0.08, "volume": 312003.0}, {"date": "2024-05-21", "close": 0.079, "volume": 364857.0}, {"date": "2024-05-22", "close": 0.07, "volume": 368608.0}, {"date": "2024-05-23", "close": 0.07, "volume": 273479.0}, {"date": "2024-05-24", "close": 0.07, "volume": 323047.0}, {"date": "2024-05-27", "close": 0.066, "volume": 344308.0}, {"date": "2024-05-28", "close": 0.072, "volume": 811645.0}, {"date": "2024-05-29", "close": 0.067, "volume": 188029.0}, {"date": "2024-05-30", "close": 0.068, "volume": 131803.0}, {"date": "2024-05-31", "close": 0.065, "volume": 124705.0}, {"date": "2024-06-03", "close": 0.065, "volume": 4427.0}, {"date": "2024-06-04", "close": 0.061, "volume": 108881.0}, {"date": "2024-06-05", "close": 0.062, "volume": 109242.0}, {"date": "2024-06-06", "close": 0.06, "volume": 124120.0}, {"date": "2024-06-07", "close": 0.062, "volume": 55630.0}, {"date": "2024-06-11", "close": 0.056, "volume": 183284.0}, {"date": "2024-06-12", "close": 0.056, "volume": 57711.0}, {"date": "2024-06-13", "close": 0.052, "volume": 181702.0}, {"date": "2024-06-14", "close": 0.05, "volume": 100085.0}, {"date": "2024-06-17", "close": 0.049, "volume": 122739.0}, {"date": "2024-06-18", "close": 0.041, "volume": 474969.0}, {"date": "2024-06-19", "close": 0.05, "volume": 225537.0}, {"date": "2024-06-20", "close": 0.043, "volume": 197773.0}, {"date": "2024-06-21", "close": 0.043, "volume": 92229.0}, {"date": "2024-06-24", "close": 0.044, "volume": 129080.0}, {"date": "2024-06-25", "close": 0.044, "volume": 142657.0}, {"date": "2024-06-26", "close": 0.047, "volume": 831507.0}, {"date": "2024-06-27", "close": 0.05, "volume": 11220.0}, {"date": "2024-06-28", "close": 0.045, "volume": 363228.0}, {"date": "2024-07-01", "close": 0.05, "volume": 31878.0}, {"date": "2024-07-02", "close": 0.044, "volume": 77599.0}, {"date": "2024-07-03", "close": 0.044, "volume": 26211.0}, {"date": "2024-07-05", "close": 0.044, "volume": 50000.0}, {"date": "2024-07-08", "close": 0.048, "volume": 31850.0}, {"date": "2024-07-09", "close": 0.048, "volume": 9816.0}, {"date": "2024-07-10", "close": 0.05, "volume": 3744.0}, {"date": "2024-07-11", "close": 0.055, "volume": 141508.0}, {"date": "2024-07-12", "close": 0.05, "volume": 16042.0}, {"date": "2024-07-18", "close": 0.048, "volume": 33233.0}, {"date": "2024-07-22", "close": 0.05, "volume": 363398.0}, {"date": "2024-07-23", "close": 0.048, "volume": 221052.0}, {"date": "2024-07-24", "close": 0.0455, "volume": 507685.0}, {"date": "2024-07-25", "close": 0.041, "volume": 277605.0}, {"date": "2024-07-26", "close": 0.045, "volume": 77626.0}, {"date": "2024-07-29", "close": 0.04, "volume": 92609.0}, {"date": "2024-07-30", "close": 0.04, "volume": 205200.0}, {"date": "2024-07-31", "close": 0.04, "volume": 170000.0}, {"date": "2024-08-05", "close": 0.035, "volume": 130941.0}, {"date": "2024-08-08", "close": 0.039, "volume": 517482.0}, {"date": "2024-08-09", "close": 0.036, "volume": 120000.0}, {"date": "2024-08-14", "close": 0.045, "volume": 231111.0}, {"date": "2024-08-15", "close": 0.051, "volume": 214552.0}, {"date": "2024-08-16", "close": 0.051, "volume": 64532.0}, {"date": "2024-08-19", "close": 0.05, "volume": 400072.0}, {"date": "2024-08-22", "close": 0.053, "volume": 51368.0}, {"date": "2024-08-23", "close": 0.06, "volume": 281018.0}, {"date": "2024-08-26", "close": 0.072, "volume": 78997.0}, {"date": "2024-08-27", "close": 0.053, "volume": 206385.0}, {"date": "2024-08-28", "close": 0.054, "volume": 24549.0}, {"date": "2024-08-29", "close": 0.053, "volume": 74370.0}, {"date": "2024-08-30", "close": 0.059, "volume": 12452.0}, {"date": "2024-09-02", "close": 0.058, "volume": 4650.0}, {"date": "2024-09-04", "close": 0.054, "volume": 124076.0}, {"date": "2024-09-05", "close": 0.053, "volume": 54211.0}, {"date": "2024-09-16", "close": 0.049, "volume": 101.0}, {"date": "2024-09-17", "close": 0.047, "volume": 15480.0}, {"date": "2024-09-20", "close": 0.043, "volume": 79777.0}, {"date": "2024-09-25", "close": 0.042, "volume": 1288.0}, {"date": "2024-09-27", "close": 0.042, "volume": 11726.0}, {"date": "2024-09-30", "close": 0.04, "volume": 204740.0}, {"date": "2024-10-01", "close": 0.046, "volume": 168223.0}, {"date": "2024-10-02", "close": 0.046, "volume": 20844.0}, {"date": "2024-10-08", "close": 0.048, "volume": 62539.0}, {"date": "2024-10-10", "close": 0.057, "volume": 130128.0}, {"date": "2024-10-11", "close": 0.066, "volume": 610993.0}, {"date": "2024-10-14", "close": 0.063, "volume": 218694.0}, {"date": "2024-10-15", "close": 0.056, "volume": 41152.0}, {"date": "2024-10-17", "close": 0.056, "volume": 2713.0}, {"date": "2024-10-18", "close": 0.057, "volume": 3812.0}, {"date": "2024-10-21", "close": 0.057, "volume": 50258.0}, {"date": "2024-10-22", "close": 0.06, "volume": 37938.0}, {"date": "2024-10-23", "close": 0.061, "volume": 9617.0}, {"date": "2024-10-24", "close": 0.062, "volume": 100.0}, {"date": "2024-10-25", "close": 0.064, "volume": 215601.0}, {"date": "2024-10-28", "close": 0.064, "volume": 1911.0}, {"date": "2024-10-30", "close": 0.065, "volume": 3333.0}, {"date": "2024-10-31", "close": 0.067, "volume": 63722.0}, {"date": "2024-11-01", "close": 0.073, "volume": 60042.0}, {"date": "2024-11-04", "close": 0.067, "volume": 569909.0}, {"date": "2024-11-05", "close": 0.061, "volume": 186790.0}, {"date": "2024-11-06", "close": 0.057, "volume": 23771.0}, {"date": "2024-11-07", "close": 0.054, "volume": 20061.0}, {"date": "2024-11-12", "close": 0.05, "volume": 126207.0}, {"date": "2024-11-13", "close": 0.049, "volume": 32034.0}, {"date": "2024-11-14", "close": 0.048, "volume": 19787.0}, {"date": "2024-11-15", "close": 0.045, "volume": 94200.0}, {"date": "2024-11-18", "close": 0.043, "volume": 111158.0}, {"date": "2024-11-19", "close": 0.043, "volume": 168262.0}, {"date": "2024-11-21", "close": 0.044, "volume": 12500.0}, {"date": "2024-11-22", "close": 0.043, "volume": 27738.0}, {"date": "2024-11-25", "close": 0.039, "volume": 18790.0}, {"date": "2024-11-26", "close": 0.041, "volume": 19861.0}, {"date": "2024-12-02", "close": 0.039, "volume": 2551.0}, {"date": "2024-12-03", "close": 0.042, "volume": 261269.0}, {"date": "2024-12-04", "close": 0.039, "volume": 3628.0}, {"date": "2024-12-05", "close": 0.04, "volume": 16970.0}, {"date": "2024-12-06", "close": 0.041, "volume": 44238.0}, {"date": "2024-12-09", "close": 0.04, "volume": 63187.0}, {"date": "2024-12-10", "close": 0.04, "volume": 5217.0}, {"date": "2024-12-11", "close": 0.04, "volume": 272039.0}, {"date": "2024-12-12", "close": 0.039, "volume": 10923.0}, {"date": "2024-12-13", "close": 0.039, "volume": 59039.0}, {"date": "2024-12-16", "close": 0.038, "volume": 54638.0}, {"date": "2024-12-17", "close": 0.04, "volume": 167841.0}, {"date": "2024-12-18", "close": 0.04, "volume": 268503.0}, {"date": "2024-12-19", "close": 0.036, "volume": 709172.0}, {"date": "2024-12-20", "close": 0.034, "volume": 202724.0}, {"date": "2024-12-24", "close": 0.035, "volume": 541161.0}, {"date": "2024-12-27", "close": 0.034, "volume": 130282.0}, {"date": "2024-12-30", "close": 0.035, "volume": 418550.0}, {"date": "2024-12-31", "close": 0.041, "volume": 76895.0}, {"date": "2025-01-02", "close": 0.05, "volume": 393894.0}, {"date": "2025-01-06", "close": 0.045, "volume": 380932.0}, {"date": "2025-01-09", "close": 0.044, "volume": 310261.0}, {"date": "2025-01-10", "close": 0.044, "volume": 7912.0}, {"date": "2025-01-17", "close": 0.044, "volume": 67.0}, {"date": "2025-01-21", "close": 0.044, "volume": 6.0}, {"date": "2025-01-22", "close": 0.035, "volume": 5000.0}, {"date": "2025-01-23", "close": 0.035, "volume": 15478.0}, {"date": "2025-01-24", "close": 0.038, "volume": 99994.0}, {"date": "2025-01-28", "close": 0.04, "volume": 13027.0}, {"date": "2025-01-29", "close": 0.04, "volume": 133341.0}, {"date": "2025-01-31", "close": 0.04, "volume": 194965.0}, {"date": "2025-02-03", "close": 0.04, "volume": 17.0}, {"date": "2025-02-04", "close": 0.044, "volume": 15687.0}, {"date": "2025-02-05", "close": 0.04, "volume": 80219.0}, {"date": "2025-02-06", "close": 0.04, "volume": 88467.0}, {"date": "2025-02-12", "close": 0.036, "volume": 6430.0}, {"date": "2025-02-14", "close": 0.038, "volume": 26662.0}, {"date": "2025-02-17", "close": 0.035, "volume": 2992.0}, {"date": "2025-02-19", "close": 0.038, "volume": 226506.0}, {"date": "2025-02-20", "close": 0.038, "volume": 25132.0}, {"date": "2025-02-21", "close": 0.035, "volume": 1759.0}, {"date": "2025-02-26", "close": 0.035, "volume": 11272.0}, {"date": "2025-03-03", "close": 0.035, "volume": 10248.0}, {"date": "2025-03-06", "close": 0.035, "volume": 3450.0}, {"date": "2025-03-07", "close": 0.035, "volume": 655.0}, {"date": "2025-03-11", "close": 0.03, "volume": 143000.0}, {"date": "2025-03-12", "close": 0.027, "volume": 104551.0}, {"date": "2025-03-13", "close": 0.027, "volume": 177087.0}, {"date": "2025-03-14", "close": 0.03, "volume": 58623.0}, {"date": "2025-03-17", "close": 0.03, "volume": 23036.0}, {"date": "2025-03-18", "close": 0.031, "volume": 46221.0}, {"date": "2025-03-19", "close": 0.031, "volume": 65.0}, {"date": "2025-03-20", "close": 0.031, "volume": 26000.0}, {"date": "2025-03-24", "close": 0.03, "volume": 21630.0}, {"date": "2025-03-25", "close": 0.036, "volume": 199726.0}, {"date": "2025-03-26", "close": 0.034, "volume": 133117.0}, {"date": "2025-03-27", "close": 0.033, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.032, "volume": 20500.0}, {"date": "2025-04-02", "close": 0.04, "volume": 150120.0}, {"date": "2025-04-04", "close": 0.04, "volume": 40403.0}, {"date": "2025-04-07", "close": 0.04, "volume": 208749.0}, {"date": "2025-04-08", "close": 0.042, "volume": 71372.0}, {"date": "2025-04-09", "close": 0.041, "volume": 68217.0}, {"date": "2025-04-10", "close": 0.04, "volume": 55855.0}, {"date": "2025-04-14", "close": 0.04, "volume": 23296.0}, {"date": "2025-04-15", "close": 0.04, "volume": 38722.0}, {"date": "2025-04-16", "close": 0.04, "volume": 1211.0}, {"date": "2025-04-17", "close": 0.036, "volume": 35217.0}, {"date": "2025-04-22", "close": 0.035, "volume": 27000.0}, {"date": "2025-04-28", "close": 0.03, "volume": 153591.0}, {"date": "2025-04-30", "close": 0.026, "volume": 400.0}, {"date": "2025-05-01", "close": 0.03, "volume": 589457.0}, {"date": "2025-05-02", "close": 0.03, "volume": 17246.0}, {"date": "2025-05-05", "close": 0.035, "volume": 337663.0}, {"date": "2025-05-07", "close": 0.03, "volume": 533794.0}, {"date": "2025-05-08", "close": 0.03, "volume": 184545.0}, {"date": "2025-05-12", "close": 0.03, "volume": 22330.0}, {"date": "2025-05-13", "close": 0.027, "volume": 719186.0}, {"date": "2025-05-14", "close": 0.028, "volume": 50179.0}, {"date": "2025-05-15", "close": 0.03, "volume": 93047.0}, {"date": "2025-05-16", "close": 0.03, "volume": 18844.0}, {"date": "2025-05-19", "close": 0.03, "volume": 33.0}, {"date": "2025-05-20", "close": 0.028, "volume": 164702.0}, {"date": "2025-05-21", "close": 0.028, "volume": 85084.0}, {"date": "2025-05-22", "close": 0.03, "volume": 12418.0}, {"date": "2025-05-23", "close": 0.03, "volume": 6240.0}, {"date": "2025-05-28", "close": 0.03, "volume": 70224.0}, {"date": "2025-05-29", "close": 0.027, "volume": 10917.0}, {"date": "2025-06-02", "close": 0.027, "volume": 331760.0}, {"date": "2025-06-04", "close": 0.029, "volume": 415406.0}, {"date": "2025-06-05", "close": 0.028, "volume": 262736.0}, {"date": "2025-06-06", "close": 0.03, "volume": 100000.0}, {"date": "2025-06-10", "close": 0.0285, "volume": 145647.0}, {"date": "2025-06-11", "close": 0.027, "volume": 540971.0}, {"date": "2025-06-12", "close": 0.026, "volume": 332700.0}, {"date": "2025-06-13", "close": 0.027, "volume": 80000.0}, {"date": "2025-06-16", "close": 0.026, "volume": 343128.0}, {"date": "2025-06-17", "close": 0.025, "volume": 636784.0}, {"date": "2025-06-18", "close": 0.026, "volume": 120193.0}, {"date": "2025-06-19", "close": 0.024, "volume": 34658.0}, {"date": "2025-06-20", "close": 0.024, "volume": 102961.0}, {"date": "2025-06-23", "close": 0.024, "volume": 204297.0}, {"date": "2025-06-24", "close": 0.024, "volume": 45056.0}, {"date": "2025-06-26", "close": 0.024, "volume": 61906.0}, {"date": "2025-06-27", "close": 0.025, "volume": 321907.0}, {"date": "2025-06-30", "close": 0.025, "volume": 385291.0}, {"date": "2025-07-01", "close": 0.025, "volume": 32466.0}, {"date": "2025-07-02", "close": 0.026, "volume": 102480.0}, {"date": "2025-07-03", "close": 0.026, "volume": 172165.0}, {"date": "2025-07-04", "close": 0.026, "volume": 36910.0}, {"date": "2025-07-07", "close": 0.028, "volume": 15000.0}, {"date": "2025-07-08", "close": 0.028, "volume": 23579.0}, {"date": "2025-07-09", "close": 0.028, "volume": 10179.0}, {"date": "2025-07-10", "close": 0.026, "volume": 507853.0}, {"date": "2025-07-11", "close": 0.026, "volume": 15000.0}, {"date": "2025-07-14", "close": 0.027, "volume": 608279.0}, {"date": "2025-07-15", "close": 0.03, "volume": 202052.0}, {"date": "2025-07-16", "close": 0.028, "volume": 21100.0}, {"date": "2025-07-17", "close": 0.028, "volume": 23958.0}, {"date": "2025-07-18", "close": 0.031, "volume": 110439.0}, {"date": "2025-07-21", "close": 0.031, "volume": 1001207.0}, {"date": "2025-07-22", "close": 0.029, "volume": 409813.0}, {"date": "2025-07-23", "close": 0.028, "volume": 94387.0}, {"date": "2025-07-24", "close": 0.029, "volume": 221380.0}, {"date": "2025-07-25", "close": 0.029, "volume": 173.0}, {"date": "2025-07-28", "close": 0.032, "volume": 507307.0}, {"date": "2025-07-30", "close": 0.031, "volume": 60098.0}, {"date": "2025-07-31", "close": 0.029, "volume": 246667.0}, {"date": "2025-08-01", "close": 0.03, "volume": 601314.0}, {"date": "2025-08-04", "close": 0.029, "volume": 50000.0}, {"date": "2025-08-05", "close": 0.03, "volume": 20000.0}, {"date": "2025-08-07", "close": 0.03, "volume": 133169.0}, {"date": "2025-08-08", "close": 0.03, "volume": 164.0}, {"date": "2025-08-11", "close": 0.033, "volume": 2590441.0}, {"date": "2025-08-12", "close": 0.035, "volume": 897461.0}, {"date": "2025-08-13", "close": 0.037, "volume": 748645.0}, {"date": "2025-08-18", "close": 0.037, "volume": 689070.0}, {"date": "2025-08-19", "close": 0.037, "volume": 1089.0}, {"date": "2025-08-20", "close": 0.033, "volume": 772250.0}, {"date": "2025-08-21", "close": 0.033, "volume": 1937920.0}, {"date": "2025-08-22", "close": 0.031, "volume": 52147.0}, {"date": "2025-08-25", "close": 0.028, "volume": 476442.0}, {"date": "2025-08-26", "close": 0.028, "volume": 550000.0}, {"date": "2025-08-27", "close": 0.028, "volume": 936394.0}, {"date": "2025-08-28", "close": 0.028, "volume": 575181.0}, {"date": "2025-08-29", "close": 0.027, "volume": 91687.0}, {"date": "2025-09-01", "close": 0.029, "volume": 887918.0}, {"date": "2025-09-02", "close": 0.028, "volume": 100173.0}, {"date": "2025-09-03", "close": 0.028, "volume": 130387.0}, {"date": "2025-09-04", "close": 0.027, "volume": 83828.0}, {"date": "2025-09-05", "close": 0.028, "volume": 300179.0}, {"date": "2025-09-08", "close": 0.028, "volume": 3009812.0}, {"date": "2025-09-09", "close": 0.028, "volume": 756430.0}, {"date": "2025-09-10", "close": 0.028, "volume": 415940.0}, {"date": "2025-09-11", "close": 0.03, "volume": 421547.0}, {"date": "2025-09-12", "close": 0.028, "volume": 119021.0}, {"date": "2025-09-15", "close": 0.029, "volume": 132825.0}, {"date": "2025-09-16", "close": 0.03, "volume": 108704.0}, {"date": "2025-09-18", "close": 0.028, "volume": 391216.0}, {"date": "2025-09-19", "close": 0.029, "volume": 132531.0}, {"date": "2025-09-22", "close": 0.028, "volume": 381076.0}, {"date": "2025-09-23", "close": 0.028, "volume": 558460.0}, {"date": "2025-09-24", "close": 0.028, "volume": 159078.0}, {"date": "2025-09-25", "close": 0.03, "volume": 200399.0}, {"date": "2025-09-26", "close": 0.03, "volume": 167.0}, {"date": "2025-09-29", "close": 0.03, "volume": 99026.0}, {"date": "2025-09-30", "close": 0.031, "volume": 415742.0}, {"date": "2025-10-01", "close": 0.032, "volume": 82490.0}, {"date": "2025-10-02", "close": 0.03, "volume": 453956.0}, {"date": "2025-10-03", "close": 0.03, "volume": 48145.0}, {"date": "2025-10-06", "close": 0.035, "volume": 239613.0}, {"date": "2025-10-07", "close": 0.035, "volume": 178600.0}, {"date": "2025-10-08", "close": 0.034, "volume": 1874982.0}, {"date": "2025-10-09", "close": 0.029, "volume": 4127536.0}, {"date": "2025-10-10", "close": 0.031, "volume": 1870284.0}, {"date": "2025-10-13", "close": 0.03, "volume": 68430.0}, {"date": "2025-10-14", "close": 0.031, "volume": 365373.0}, {"date": "2025-10-15", "close": 0.0315, "volume": 542359.0}, {"date": "2025-10-16", "close": 0.031, "volume": 91813.0}, {"date": "2025-10-17", "close": 0.033, "volume": 392599.0}, {"date": "2025-10-20", "close": 0.0325, "volume": 386608.0}, {"date": "2025-10-21", "close": 0.032, "volume": 14112.0}, {"date": "2025-10-22", "close": 0.032, "volume": 325107.0}, {"date": "2025-10-23", "close": 0.03, "volume": 202707.0}, {"date": "2025-10-24", "close": 0.03, "volume": 650527.0}, {"date": "2025-10-27", "close": 0.03, "volume": 119712.0}, {"date": "2025-10-28", "close": 0.03, "volume": 143477.0}, {"date": "2025-10-29", "close": 0.03, "volume": 219591.0}, {"date": "2025-10-30", "close": 0.029, "volume": 226650.0}, {"date": "2025-10-31", "close": 0.029, "volume": 2581.0}, {"date": "2025-11-03", "close": 0.03, "volume": 886929.0}, {"date": "2025-11-04", "close": 0.03, "volume": 36015.0}, {"date": "2025-11-05", "close": 0.028, "volume": 1674245.0}, {"date": "2025-11-06", "close": 0.031, "volume": 239196.0}, {"date": "2025-11-10", "close": 0.029, "volume": 505974.0}, {"date": "2025-11-11", "close": 0.029, "volume": 204.0}, {"date": "2025-11-12", "close": 0.029, "volume": 138276.0}, {"date": "2025-11-13", "close": 0.03, "volume": 178856.0}, {"date": "2025-11-14", "close": 0.03, "volume": 145000.0}, {"date": "2025-11-17", "close": 0.03, "volume": 239157.0}, {"date": "2025-11-19", "close": 0.031, "volume": 98019.0}, {"date": "2025-11-20", "close": 0.037, "volume": 2085842.0}, {"date": "2025-11-21", "close": 0.038, "volume": 743150.0}, {"date": "2025-11-24", "close": 0.035, "volume": 944025.0}, {"date": "2025-11-25", "close": 0.038, "volume": 205146.0}, {"date": "2025-11-26", "close": 0.04, "volume": 149119.0}, {"date": "2025-11-27", "close": 0.037, "volume": 304060.0}, {"date": "2025-11-28", "close": 0.045, "volume": 1859715.0}, {"date": "2025-12-01", "close": 0.044, "volume": 447318.0}, {"date": "2025-12-02", "close": 0.043, "volume": 236324.0}, {"date": "2025-12-03", "close": 0.04, "volume": 60073.0}, {"date": "2025-12-04", "close": 0.04, "volume": 9927.0}, {"date": "2025-12-08", "close": 0.04, "volume": 36201.0}, {"date": "2025-12-10", "close": 0.036, "volume": 100940.0}, {"date": "2025-12-11", "close": 0.034, "volume": 129964.0}, {"date": "2025-12-12", "close": 0.035, "volume": 100000.0}, {"date": "2025-12-16", "close": 0.034, "volume": 81699.0}, {"date": "2025-12-17", "close": 0.035, "volume": 204595.0}, {"date": "2025-12-18", "close": 0.036, "volume": 3020.0}, {"date": "2025-12-19", "close": 0.037, "volume": 266749.0}, {"date": "2025-12-22", "close": 0.04, "volume": 130238.0}, {"date": "2025-12-23", "close": 0.04, "volume": 405445.0}, {"date": "2025-12-24", "close": 0.04, "volume": 499510.0}, {"date": "2025-12-29", "close": 0.043, "volume": 96859.0}, {"date": "2025-12-30", "close": 0.0355, "volume": 196182.0}, {"date": "2025-12-31", "close": 0.038, "volume": 313580.0}, {"date": "2026-01-05", "close": 0.039, "volume": 71949.0}, {"date": "2026-01-06", "close": 0.042, "volume": 265474.0}, {"date": "2026-01-07", "close": 0.039, "volume": 907732.0}, {"date": "2026-01-08", "close": 0.04, "volume": 43325.0}, {"date": "2026-01-09", "close": 0.049, "volume": 1244415.0}, {"date": "2026-01-12", "close": 0.052, "volume": 359858.0}, {"date": "2026-01-13", "close": 0.048, "volume": 683872.0}, {"date": "2026-01-14", "close": 0.047, "volume": 25120.0}, {"date": "2026-01-15", "close": 0.047, "volume": 57332.0}, {"date": "2026-01-16", "close": 0.047, "volume": 789788.0}, {"date": "2026-01-19", "close": 0.044, "volume": 110034.0}, {"date": "2026-01-20", "close": 0.046, "volume": 766027.0}, {"date": "2026-01-21", "close": 0.043, "volume": 574445.0}, {"date": "2026-01-22", "close": 0.044, "volume": 111818.0}, {"date": "2026-01-23", "close": 0.048, "volume": 152011.0}, {"date": "2026-01-27", "close": 0.057, "volume": 999428.0}, {"date": "2026-01-28", "close": 0.05, "volume": 1747161.0}, {"date": "2026-01-29", "close": 0.05, "volume": 267399.0}, {"date": "2026-01-30", "close": 0.051, "volume": 1448329.0}, {"date": "2026-02-02", "close": 0.046, "volume": 468784.0}, {"date": "2026-02-03", "close": 0.048, "volume": 16921.0}, {"date": "2026-02-04", "close": 0.045, "volume": 36638.0}, {"date": "2026-02-05", "close": 0.048, "volume": 50643.0}, {"date": "2026-02-06", "close": 0.046, "volume": 133770.0}, {"date": "2026-02-11", "close": 0.05, "volume": 118163.0}, {"date": "2026-02-12", "close": 0.051, "volume": 86119.0}, {"date": "2026-02-13", "close": 0.049, "volume": 8665.0}, {"date": "2026-02-16", "close": 0.052, "volume": 460100.0}, {"date": "2026-02-17", "close": 0.053, "volume": 503060.0}, {"date": "2026-02-18", "close": 0.05, "volume": 212214.0}, {"date": "2026-02-19", "close": 0.05, "volume": 260.0}, {"date": "2026-02-20", "close": 0.05, "volume": 5613.0}, {"date": "2026-02-23", "close": 0.048, "volume": 129594.0}, {"date": "2026-02-24", "close": 0.05, "volume": 79940.0}, {"date": "2026-02-25", "close": 0.05, "volume": 100000.0}, {"date": "2026-02-26", "close": 0.047, "volume": 284904.0}, {"date": "2026-03-03", "close": 0.052, "volume": 2115729.0}, {"date": "2026-03-04", "close": 0.053, "volume": 586911.0}, {"date": "2026-03-05", "close": 0.049, "volume": 351150.0}, {"date": "2026-03-06", "close": 0.046, "volume": 3102637.0}, {"date": "2026-03-09", "close": 0.044, "volume": 3223070.0}, {"date": "2026-03-10", "close": 0.045, "volume": 964519.0}, {"date": "2026-03-11", "close": 0.047, "volume": 945831.0}, {"date": "2026-03-12", "close": 0.05, "volume": 2874177.0}, {"date": "2026-03-13", "close": 0.049, "volume": 1125615.0}, {"date": "2026-03-16", "close": 0.045, "volume": 1629421.0}, {"date": "2026-03-17", "close": 0.047, "volume": 249002.0}, {"date": "2026-03-18", "close": 0.046, "volume": 740507.0}, {"date": "2026-03-19", "close": 0.042, "volume": 1911685.0}, {"date": "2026-03-20", "close": 0.042, "volume": 754414.0}, {"date": "2026-03-23", "close": 0.04, "volume": 1227064.0}, {"date": "2026-03-24", "close": 0.039, "volume": 268645.0}, {"date": "2026-03-25", "close": 0.041, "volume": 436081.0}, {"date": "2026-03-26", "close": 0.041, "volume": 123237.0}, {"date": "2026-03-27", "close": 0.043, "volume": 682146.0}, {"date": "2026-03-30", "close": 0.045, "volume": 1070705.0}, {"date": "2026-03-31", "close": 0.048, "volume": 2200229.0}, {"date": "2026-04-01", "close": 0.05, "volume": 789736.0}, {"date": "2026-04-02", "close": 0.049, "volume": 166533.0}, {"date": "2026-04-07", "close": 0.049, "volume": 1001988.0}, {"date": "2026-04-08", "close": 0.051, "volume": 294963.0}, {"date": "2026-04-09", "close": 0.058, "volume": 1089884.0}, {"date": "2026-04-10", "close": 0.064, "volume": 2121021.0}, {"date": "2026-04-13", "close": 0.057, "volume": 1394189.0}, {"date": "2026-04-14", "close": 0.0555, "volume": 619108.0}, {"date": "2026-04-15", "close": 0.054, "volume": 2156164.0}, {"date": "2026-04-16", "close": 0.053, "volume": 1308663.0}, {"date": "2026-04-17", "close": 0.059, "volume": 1779516.0}, {"date": "2026-04-20", "close": 0.058, "volume": 985676.0}, {"date": "2026-04-21", "close": 0.062, "volume": 838405.0}, {"date": "2026-04-22", "close": 0.063, "volume": 1062198.0}, {"date": "2026-04-23", "close": 0.082, "volume": 4192589.0}, {"date": "2026-04-24", "close": 0.083, "volume": 3306229.0}, {"date": "2026-04-27", "close": 0.077, "volume": 4910434.0}, {"date": "2026-04-28", "close": 0.08, "volume": 1211283.0}, {"date": "2026-04-29", "close": 0.074, "volume": 1603558.0}, {"date": "2026-04-30", "close": 0.071, "volume": 1134127.0}, {"date": "2026-05-01", "close": 0.068, "volume": 386852.0}, {"date": "2026-05-04", "close": 0.068, "volume": 24031.0}, {"date": "2026-05-05", "close": 0.071, "volume": 1116875.0}, {"date": "2026-05-06", "close": 0.07, "volume": 213148.0}, {"date": "2026-05-07", "close": 0.07, "volume": 601508.0}, {"date": "2026-05-08", "close": 0.066, "volume": 503578.0}, {"date": "2026-05-11", "close": 0.068, "volume": 166222.0}, {"date": "2026-05-12", "close": 0.062, "volume": 727485.0}, {"date": "2026-05-13", "close": 0.064, "volume": 821656.0}, {"date": "2026-05-14", "close": 0.062, "volume": 442018.0}, {"date": "2026-05-15", "close": 0.061, "volume": 601769.0}, {"date": "2026-05-18", "close": 0.058, "volume": 691084.0}, {"date": "2026-05-19", "close": 0.059, "volume": 364194.0}, {"date": "2026-05-20", "close": 0.055, "volume": 582596.0}, {"date": "2026-05-21", "close": 0.055, "volume": 802769.0}, {"date": "2026-05-22", "close": 0.058, "volume": 142499.0}, {"date": "2026-05-25", "close": 0.059, "volume": 151291.0}, {"date": "2026-05-26", "close": 0.057, "volume": 860250.0}, {"date": "2026-05-27", "close": 0.061, "volume": 705929.0}, {"date": "2026-05-28", "close": 0.06, "volume": 1274181.0}, {"date": "2026-05-29", "close": 0.067, "volume": 665901.0}, {"date": "2026-06-01", "close": 0.074, "volume": 1371819.0}, {"date": "2026-06-02", "close": 0.084, "volume": 1587276.0}, {"date": "2026-06-03", "close": 0.081, "volume": 1174548.0}, {"date": "2026-06-04", "close": 0.083, "volume": 1047768.0}, {"date": "2026-06-05", "close": 0.081, "volume": 243597.0}, {"date": "2026-06-09", "close": 0.082, "volume": 1648937.0}, {"date": "2026-06-10", "close": 0.075, "volume": 1097261.0}, {"date": "2026-06-11", "close": 0.069, "volume": 241150.0}, {"date": "2026-06-12", "close": 0.077, "volume": 1274556.0}, {"date": "2026-06-15", "close": 0.081, "volume": 1361869.0}, {"date": "2026-06-16", "close": 0.079, "volume": 1020030.0}, {"date": "2026-06-17", "close": 0.08, "volume": 1347670.0}, {"date": "2026-06-18", "close": 0.08, "volume": 962180.0}, {"date": "2026-06-19", "close": 0.075, "volume": 795601.0}, {"date": "2026-06-22", "close": 0.073, "volume": 229007.0}, {"date": "2026-06-23", "close": 0.074, "volume": 86106.0}, {"date": "2026-06-24", "close": 0.069, "volume": 2430085.0}, {"date": "2026-06-25", "close": 0.07, "volume": 1824544.0}, {"date": "2026-06-26", "close": 0.071, "volume": 170580.0}, {"date": "2026-06-29", "close": 0.072, "volume": 822877.0}, {"date": "2026-06-30", "close": 0.074, "volume": 453917.0}, {"date": "2026-07-01", "close": 0.077, "volume": 95022.0}, {"date": "2026-07-02", "close": 0.076, "volume": 214304.0}, {"date": "2026-07-03", "close": 0.073, "volume": 361034.0}, {"date": "2026-07-06", "close": 0.074, "volume": 311223.0}, {"date": "2026-07-07", "close": 0.071, "volume": 551670.0}, {"date": "2026-07-08", "close": 0.068, "volume": 1122841.0}, {"date": "2026-07-09", "close": 0.071, "volume": 1126886.0}, {"date": "2026-07-10", "close": 0.069, "volume": 385224.0}, {"date": "2026-07-13", "close": 0.074, "volume": 491537.0}, {"date": "2026-07-14", "close": 0.071, "volume": 457368.0}, {"date": "2026-07-15", "close": 0.08, "volume": 1129621.0}, {"date": "2026-07-16", "close": 0.08, "volume": 271388.0}, {"date": "2026-07-17", "close": 0.077, "volume": 83870.0}, {"date": "2026-07-20", "close": 0.075, "volume": 690189.0}, {"date": "2026-07-21", "close": 0.073, "volume": 276006.0}, {"date": "2026-07-22", "close": 0.073, "volume": 680512.0}, {"date": "2026-07-23", "close": 0.087, "volume": 6115607.0}, {"date": "2026-07-24", "close": 0.082, "volume": 1680368.0}, {"date": "2026-07-27", "close": 0.083, "volume": 1310505.0}, {"date": "2026-07-28", "close": 0.079, "volume": 1418517.0}, {"date": "2026-07-29", "close": 0.0795, "volume": 2481.0}, {"date": "2026-07-30", "close": 0.079, "volume": 189553.0}, {"date": "2026-07-31", "close": 0.08, "volume": 466641.0}, {"date": "2026-08-03", "close": 0.082, "volume": 106872.0}, {"date": "2026-08-04", "close": 0.084, "volume": 1032228.0}, {"date": "2026-08-05", "close": 0.083, "volume": 300295.0}, {"date": "2026-08-06", "close": 0.08, "volume": 898893.0}, {"date": "2026-08-07", "close": 0.079, "volume": 1177969.0}, {"date": "2026-08-10", "close": 0.079, "volume": 181179.0}, {"date": "2026-08-11", "close": 0.08, "volume": 94554.0}, {"date": "2026-08-12", "close": 0.078, "volume": 1578776.0}, {"date": "2026-08-13", "close": 0.09, "volume": 2243286.0}, {"date": "2026-08-14", "close": 0.089, "volume": 3470257.0}, {"date": "2026-08-17", "close": 0.084, "volume": 1758167.0}, {"date": "2026-08-18", "close": 0.084, "volume": 487295.0}, {"date": "2026-08-19", "close": 0.091, "volume": 493240.0}, {"date": "2026-08-20", "close": 0.089, "volume": 539899.0}, {"date": "2026-08-21", "close": 0.094, "volume": 1156389.0}, {"date": "2026-08-24", "close": 0.093, "volume": 288983.0}, {"date": "2026-08-25", "close": 0.099, "volume": 2855262.0}, {"date": "2026-08-26", "close": 0.097, "volume": 1127004.0}, {"date": "2026-08-27", "close": 0.095, "volume": 792622.0}, {"date": "2026-08-28", "close": 0.095, "volume": 2224257.0}, {"date": "2026-08-31", "close": 0.1, "volume": 573505.0}, {"date": "2026-09-01", "close": 0.098, "volume": 322716.0}, {"date": "2026-09-02", "close": 0.097, "volume": 751402.0}, {"date": "2026-09-03", "close": 0.096, "volume": 197194.0}, {"date": "2026-09-04", "close": 0.11, "volume": 1102727.0}, {"date": "2026-09-07", "close": 0.105, "volume": 915010.0}, {"date": "2026-09-08", "close": 0.105, "volume": 1584352.0}, {"date": "2026-09-09", "close": 0.11, "volume": 735697.0}, {"date": "2026-09-10", "close": 0.1, "volume": 1193447.0}, {"date": "2026-09-11", "close": 0.098, "volume": 664594.0}, {"date": "2026-09-14", "close": 0.094, "volume": 1529089.0}, {"date": "2026-09-15", "close": 0.09, "volume": 815516.0}, {"date": "2026-09-16", "close": 0.094, "volume": 790350.0}, {"date": "2026-09-17", "close": 0.098, "volume": 507234.0}, {"date": "2026-09-18", "close": 0.1, "volume": 863869.0}, {"date": "2026-09-21", "close": 0.11, "volume": 380032.0}, {"date": "2026-09-22", "close": 0.105, "volume": 48917.0}, {"date": "2026-09-23", "close": 0.102, "volume": 257446.0}, {"date": "2026-09-24", "close": 0.105, "volume": 673415.0}, {"date": "2026-09-25", "close": 0.097, "volume": 197488.0}, {"date": "2026-09-28", "close": 0.098, "volume": 625613.0}, {"date": "2026-09-29", "close": 0.098, "volume": 1269461.0}, {"date": "2026-09-30", "close": 0.094, "volume": 1788654.0}, {"date": "2026-10-01", "close": 0.088, "volume": 708710.0}, {"date": "2026-10-02", "close": 0.089, "volume": 434089.0}, {"date": "2026-10-05", "close": 0.086, "volume": 1052595.0}, {"date": "2026-10-06", "close": 0.078, "volume": 903261.0}, {"date": "2026-10-07", "close": 0.083, "volume": 1089303.0}, {"date": "2026-10-08", "close": 0.079, "volume": 1303056.0}, {"date": "2026-10-09", "close": 0.085, "volume": 2502759.0}, {"date": "2026-10-12", "close": 0.083, "volume": 1114460.0}, {"date": "2026-10-13", "close": 0.082, "volume": 5441204.0}, {"date": "2026-10-14", "close": 0.08, "volume": 2068620.0}, {"date": "2026-10-15", "close": 0.072, "volume": 3567398.0}, {"date": "2026-10-16", "close": 0.089, "volume": 1505927.0}, {"date": "2026-10-19", "close": 0.088, "volume": 1228475.0}, {"date": "2026-10-20", "close": 0.089, "volume": 624051.0}, {"date": "2026-10-21", "close": 0.087, "volume": 375000.0}, {"date": "2026-10-22", "close": 0.09, "volume": 828902.0}, {"date": "2026-10-23", "close": 0.099, "volume": 653483.0}, {"date": "2026-10-26", "close": 0.1, "volume": 598734.0}, {"date": "2026-10-27", "close": 0.1, "volume": 858462.0}, {"date": "2026-10-28", "close": 0.1, "volume": 693752.0}, {"date": "2026-10-29", "close": 0.11, "volume": 639024.0}, {"date": "2026-10-30", "close": 0.12, "volume": 1116617.0}], "refreshing": false}