{"ticker": "MHC", "overview": {"name": "Manhattan Gold Corporation Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 19800.0, "sell_n": 0, "sell_sum": 0, "net": 19800.0, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "MHC", "has_prices": true, "as_of": "2026-08-07", "last": 0.024, "prev_close": 0.023, "change": 0.0010000000000000009, "change_pct": 0.04347826086956526, "session_volume": 573984.0, "vwap_5": 0.022454522442677233, "vwap_20": 0.02233134886938696, "vwap_60": 0.022663474006662954, "vwap_250": 0.02447425381498, "high_52w": 0.03, "low_52w": 0.02, "avg_volume_20": 1311613.65, "sessions": 400, "market_cap": {"value": 15727961.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144160", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144160", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "ASX-03144159", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144159", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "ASX-03143614", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143614", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "ASX-03134264", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134264", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "ASX-03134187", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134187", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "ASX-03133119", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "Mr Rezos", "who_key": "Mr Rezos", "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": "Mr Rezos just moved their MHC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133119", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "ASX-03128994", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128994", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}, {"id": "ASX-03118463", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Ltd", "who": "D Kelly", "who_key": "D Kelly", "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": "D Kelly files a director's interest notice on MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118463", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "ASX-03118461", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Ltd", "who": "Mr Rezos", "who_key": "Mr Rezos", "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": "Mr Rezos just moved their MHC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118461", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "ASX-03118013", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MHC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118013", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146379}, {"id": "ASX3Y-03114444-1", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "Danielle Kelly", "who_key": "Danielle Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19800.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $20K of MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114444", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}, {"id": "ASX3Y-03114442-1", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "Gavin Rezos", "who_key": "Gavin Rezos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gavin Rezos files a notice on MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114442", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}], "recent_buys": [{"id": "ASX3Y-03114444-1", "src": "ASX", "ticker": "MHC", "cik": "", "company": "Manhattan Gold Corporation Limited", "company_raw": "Manhattan Gold Corporation Limited", "who": "Danielle Kelly", "who_key": "Danielle Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19800.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $20K of MHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114444", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Rezos", "notice_type": "3Y", "direct_shares": 125920000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114442-6A1335568", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danielle Kelly", "notice_type": "3Y", "direct_shares": 825000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114444-6A1335569", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 87573000.0, "indirect_shares": null, "indirect_account": null, "pct": 15.35, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114028-6A1335337", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/mhc", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/mhc", "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": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/mhc", "needs_ocr": 0}], "directors": [{"name": "Mr Rezos", "first_seen": "2025-12-03", "last_seen": "2026-07-27", "status": "current", "notices": 2}, {"name": "Gavin Rezos", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Danielle Kelly", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "D Kelly", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Danielle Kelly", "who_key": "Danielle Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19800.0, "sold": 0, "net": 19800.0, "trades": 1, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 19800.0, "date": "2026-07-22", "score": 30.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114444"}], "latest": {"action": "BUY", "amount": 19800.0, "date": "2026-07-22", "score": 30.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114444"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "South-West Connect Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154106-6A1351864"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Novo provides Tibooburra update - RC drilling to commence", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154027-6A1351809"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152900-6A1351267"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Hook Lake Exploration Outlines District Scale Opportunity", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150926-6A1350344"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Proposed issue of securities - MHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147339-6A1348807"}], "performance": {"ticker": "MHC", "has_prices": true, "summary": {"n": 1, "avg": -0.37500000000000006, "win_rate": 0.0, "best": -0.37500000000000006, "worst": -0.37500000000000006, "as_of": "2026-11-02"}, "buys": [{"who": "Danielle Kelly", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800.0, "date": "2026-07-22", "score": 30.8, "ref_price": 0.024, "return": -0.37500000000000006}]}, "price_series": [{"date": "2008-01-29", "close": 2.58323, "volume": 22505.0}, {"date": "2008-01-30", "close": 2.99988, "volume": 10645.0}, {"date": "2008-01-31", "close": 2.83322, "volume": 1851.0}, {"date": "2008-02-01", "close": 2.91655, "volume": 3164.0}, {"date": "2008-02-04", "close": 2.66656, "volume": 6615.0}, {"date": "2008-02-05", "close": 2.66656, "volume": 1538.0}, {"date": "2008-02-07", "close": 2.66656, "volume": 1385.0}, {"date": "2008-02-08", "close": 2.66656, "volume": 2610.0}, {"date": "2008-02-11", "close": 2.66656, "volume": 594.0}, {"date": "2008-02-12", "close": 2.66656, "volume": 7710.0}, {"date": "2008-02-13", "close": 2.4999, "volume": 1500.0}, {"date": "2008-02-15", "close": 2.83322, "volume": 3414.0}, {"date": "2008-02-18", "close": 2.83322, "volume": 2640.0}, {"date": "2008-02-19", "close": 2.58323, "volume": 20401.0}, {"date": "2008-02-22", "close": 2.83322, "volume": 1380.0}, {"date": "2008-02-25", "close": 2.91655, "volume": 1797.0}, {"date": "2008-02-26", "close": 2.66656, "volume": 9876.0}, {"date": "2008-02-27", "close": 2.66656, "volume": 3930.0}, {"date": "2008-02-28", "close": 2.66656, "volume": 6000.0}, {"date": "2008-02-29", "close": 2.4999, "volume": 5979.0}, {"date": "2008-03-04", "close": 2.66656, "volume": 2598.0}, {"date": "2008-03-05", "close": 2.58323, "volume": 600.0}, {"date": "2008-03-06", "close": 2.58323, "volume": 34501.0}, {"date": "2008-03-07", "close": 2.4999, "volume": 2560.0}, {"date": "2008-03-10", "close": 2.58323, "volume": 15601.0}, {"date": "2008-03-11", "close": 2.4999, "volume": 22657.0}, {"date": "2008-03-12", "close": 2.4999, "volume": 1680.0}, {"date": "2008-03-13", "close": 2.4999, "volume": 420.0}, {"date": "2008-03-14", "close": 2.58323, "volume": 924.0}, {"date": "2008-03-17", "close": 2.58323, "volume": 3300.0}, {"date": "2008-03-18", "close": 2.58323, "volume": 8400.0}, {"date": "2008-03-19", "close": 2.58323, "volume": 8280.0}, {"date": "2008-03-20", "close": 2.58323, "volume": 12037.0}, {"date": "2008-03-25", "close": 2.4999, "volume": 4200.0}, {"date": "2008-03-26", "close": 2.4999, "volume": 1131.0}, {"date": "2008-03-28", "close": 2.4999, "volume": 1389.0}, {"date": "2008-03-31", "close": 2.4999, "volume": 800.0}, {"date": "2008-04-02", "close": 2.58323, "volume": 13166.0}, {"date": "2008-04-03", "close": 2.58323, "volume": 2280.0}, {"date": "2008-04-07", "close": 2.4999, "volume": 750.0}, {"date": "2008-04-10", "close": 2.4999, "volume": 189.0}, {"date": "2008-04-11", "close": 2.58323, "volume": 9494.0}, {"date": "2008-04-14", "close": 2.4999, "volume": 4667.0}, {"date": "2008-04-16", "close": 2.41657, "volume": 3000.0}, {"date": "2008-04-17", "close": 2.58323, "volume": 1523.0}, {"date": "2008-04-21", "close": 2.58323, "volume": 266.0}, {"date": "2008-04-22", "close": 2.4999, "volume": 3034.0}, {"date": "2008-04-23", "close": 2.41657, "volume": 2217.0}, {"date": "2008-04-24", "close": 2.66656, "volume": 186.0}, {"date": "2008-04-29", "close": 2.33324, "volume": 1800.0}, {"date": "2008-04-30", "close": 2.33324, "volume": 6684.0}, {"date": "2008-05-05", "close": 2.33324, "volume": 600.0}, {"date": "2008-05-08", "close": 2.41657, "volume": 3000.0}, {"date": "2008-05-09", "close": 2.66656, "volume": 8850.0}, {"date": "2008-05-15", "close": 2.66656, "volume": 1563.0}, {"date": "2008-05-16", "close": 2.66656, "volume": 1617.0}, {"date": "2008-05-20", "close": 2.74989, "volume": 12000.0}, {"date": "2008-05-21", "close": 2.66656, "volume": 6750.0}, {"date": "2008-05-22", "close": 2.66656, "volume": 990.0}, {"date": "2008-05-23", "close": 2.41657, "volume": 600.0}, {"date": "2008-05-27", "close": 2.41657, "volume": 600.0}, {"date": "2008-05-28", "close": 2.33324, "volume": 11820.0}, {"date": "2008-05-29", "close": 2.33324, "volume": 126.0}, {"date": "2008-06-02", "close": 2.4999, "volume": 900.0}, {"date": "2008-06-03", "close": 1.99992, "volume": 7380.0}, {"date": "2008-06-04", "close": 1.99992, "volume": 8490.0}, {"date": "2008-06-06", "close": 1.99992, "volume": 3000.0}, {"date": "2008-06-18", "close": 2.33324, "volume": 750.0}, {"date": "2008-06-23", "close": 2.83322, "volume": 6000.0}, {"date": "2008-06-25", "close": 2.4999, "volume": 1800.0}, {"date": "2008-06-26", "close": 2.4999, "volume": 6300.0}, {"date": "2008-06-27", "close": 2.41657, "volume": 660.0}, {"date": "2008-06-30", "close": 2.33324, "volume": 1950.0}, {"date": "2008-07-14", "close": 2.33324, "volume": 1500.0}, {"date": "2008-07-16", "close": 2.24991, "volume": 2580.0}, {"date": "2008-07-25", "close": 2.24991, "volume": 1860.0}, {"date": "2008-07-30", "close": 2.08325, "volume": 9000.0}, {"date": "2008-08-07", "close": 2.08325, "volume": 9420.0}, {"date": "2008-08-08", "close": 2.08325, "volume": 1380.0}, {"date": "2008-08-11", "close": 2.08325, "volume": 120.0}, {"date": "2008-09-08", "close": 2.08325, "volume": 2108.0}, {"date": "2008-09-15", "close": 2.58323, "volume": 3600.0}, {"date": "2008-09-16", "close": 2.58323, "volume": 4467.0}, {"date": "2008-09-19", "close": 2.16658, "volume": 900.0}, {"date": "2008-09-22", "close": 1.99992, "volume": 93.0}, {"date": "2008-09-23", "close": 2.16658, "volume": 1500.0}, {"date": "2008-09-25", "close": 1.99992, "volume": 2760.0}, {"date": "2008-09-26", "close": 1.99992, "volume": 240.0}, {"date": "2008-09-29", "close": 2.16658, "volume": 240.0}, {"date": "2008-10-07", "close": 2.16658, "volume": 4946.0}, {"date": "2008-10-10", "close": 1.58327, "volume": 5760.0}, {"date": "2008-10-14", "close": 1.566604, "volume": 3750.0}, {"date": "2008-10-15", "close": 1.566604, "volume": 510.0}, {"date": "2008-10-17", "close": 1.566604, "volume": 321.0}, {"date": "2008-10-21", "close": 1.49994, "volume": 3000.0}, {"date": "2008-10-22", "close": 1.6666, "volume": 3000.0}, {"date": "2008-10-24", "close": 1.6666, "volume": 1200.0}, {"date": "2008-10-27", "close": 1.6666, "volume": 600.0}, {"date": "2008-11-18", "close": 1.316614, "volume": 2040.0}, {"date": "2008-11-19", "close": 1.49994, "volume": 2760.0}, {"date": "2008-11-21", "close": 1.58327, "volume": 1140.0}, {"date": "2008-11-25", "close": 1.99992, "volume": 5700.0}, {"date": "2008-11-26", "close": 1.91659, "volume": 5100.0}, {"date": "2008-11-27", "close": 1.91659, "volume": 900.0}, {"date": "2008-11-28", "close": 1.99992, "volume": 4875.0}, {"date": "2008-12-01", "close": 1.99992, "volume": 1380.0}, {"date": "2008-12-02", "close": 1.91659, "volume": 24.0}, {"date": "2008-12-03", "close": 1.99992, "volume": 3600.0}, {"date": "2008-12-04", "close": 1.91659, "volume": 2166.0}, {"date": "2008-12-08", "close": 1.649934, "volume": 540.0}, {"date": "2008-12-15", "close": 1.49994, "volume": 960.0}, {"date": "2008-12-18", "close": 1.33328, "volume": 600.0}, {"date": "2008-12-19", "close": 1.41661, "volume": 900.0}, {"date": "2008-12-22", "close": 1.16662, "volume": 2430.0}, {"date": "2008-12-24", "close": 1.08329, "volume": 504.0}, {"date": "2008-12-29", "close": 1.08329, "volume": 1200.0}, {"date": "2009-01-05", "close": 1.099956, "volume": 4204.0}, {"date": "2009-01-06", "close": 1.16662, "volume": 1620.0}, {"date": "2009-01-07", "close": 0.99996, "volume": 719.0}, {"date": "2009-01-08", "close": 0.849966, "volume": 2341.0}, {"date": "2009-01-09", "close": 1.16662, "volume": 45.0}, {"date": "2009-01-12", "close": 1.33328, "volume": 5955.0}, {"date": "2009-02-12", "close": 0.716638, "volume": 3000.0}, {"date": "2009-02-17", "close": 0.716638, "volume": 2697.0}, {"date": "2009-02-20", "close": 0.716638, "volume": 3.0}, {"date": "2009-03-02", "close": 0.633308, "volume": 900.0}, {"date": "2009-04-01", "close": 0.66664, "volume": 3000.0}, {"date": "2009-04-02", "close": 0.733304, "volume": 900.0}, {"date": "2009-04-14", "close": 0.983294, "volume": 1500.0}, {"date": "2009-04-15", "close": 0.983294, "volume": 720.0}, {"date": "2009-04-24", "close": 1.33328, "volume": 94.0}, {"date": "2009-04-28", "close": 1.33328, "volume": 504.0}, {"date": "2009-04-30", "close": 1.33328, "volume": 6.0}, {"date": "2009-05-01", "close": 1.6666, "volume": 4200.0}, {"date": "2009-05-05", "close": 2.99988, "volume": 109887.0}, {"date": "2009-05-06", "close": 2.99988, "volume": 44024.0}, {"date": "2009-05-07", "close": 3.24987, "volume": 14955.0}, {"date": "2009-05-08", "close": 3.08321, "volume": 10440.0}, {"date": "2009-05-11", "close": 2.91655, "volume": 1879.0}, {"date": "2009-05-12", "close": 2.99988, "volume": 21467.0}, {"date": "2009-05-13", "close": 2.91655, "volume": 8556.0}, {"date": "2009-05-14", "close": 2.83322, "volume": 696.0}, {"date": "2009-05-15", "close": 2.91655, "volume": 16606.0}, {"date": "2009-05-18", "close": 2.83322, "volume": 529.0}, {"date": "2009-05-19", "close": 2.83322, "volume": 1031.0}, {"date": "2009-05-21", "close": 2.91655, "volume": 7452.0}, {"date": "2009-05-22", "close": 2.83322, "volume": 34681.0}, {"date": "2009-05-25", "close": 3.24987, "volume": 8700.0}, {"date": "2009-06-03", "close": 4.9998, "volume": 148525.0}, {"date": "2009-06-04", "close": 7.4997, "volume": 131998.0}, {"date": "2009-06-05", "close": 8.16634, "volume": 110778.0}, {"date": "2009-06-09", "close": 6.83306, "volume": 29013.0}, {"date": "2009-06-10", "close": 7.24971, "volume": 19508.0}, {"date": "2009-06-11", "close": 6.6664, "volume": 9491.0}, {"date": "2009-06-12", "close": 6.33308, "volume": 18886.0}, {"date": "2009-06-15", "close": 5.99976, "volume": 4556.0}, {"date": "2009-06-16", "close": 6.49974, "volume": 5357.0}, {"date": "2009-06-17", "close": 5.41645, "volume": 5043.0}, {"date": "2009-06-18", "close": 5.8331, "volume": 2580.0}, {"date": "2009-06-19", "close": 6.41641, "volume": 1546.0}, {"date": "2009-06-22", "close": 6.16642, "volume": 7877.0}, {"date": "2009-06-23", "close": 6.16642, "volume": 6697.0}, {"date": "2009-06-24", "close": 6.41641, "volume": 3136.0}, {"date": "2009-06-25", "close": 5.8331, "volume": 3896.0}, {"date": "2009-06-26", "close": 5.8331, "volume": 938.0}, {"date": "2009-06-29", "close": 6.08309, "volume": 1680.0}, {"date": "2009-06-30", "close": 6.49974, "volume": 9395.0}, {"date": "2009-07-01", "close": 7.16638, "volume": 28335.0}, {"date": "2009-07-02", "close": 7.4997, "volume": 17632.0}, {"date": "2009-07-03", "close": 6.99972, "volume": 2827.0}, {"date": "2009-07-06", "close": 7.4997, "volume": 35316.0}, {"date": "2009-07-07", "close": 7.83302, "volume": 1637.0}, {"date": "2009-07-08", "close": 7.66636, "volume": 13697.0}, {"date": "2009-07-09", "close": 7.33304, "volume": 3082.0}, {"date": "2009-07-10", "close": 7.33304, "volume": 720.0}, {"date": "2009-07-13", "close": 7.16638, "volume": 2350.0}, {"date": "2009-07-14", "close": 7.24971, "volume": 2192.0}, {"date": "2009-07-15", "close": 7.74969, "volume": 9826.0}, {"date": "2009-07-16", "close": 8.66632, "volume": 17401.0}, {"date": "2009-07-17", "close": 9.74961, "volume": 15931.0}, {"date": "2009-07-20", "close": 10.66624, "volume": 21617.0}, {"date": "2009-07-21", "close": 9.58295, "volume": 11235.0}, {"date": "2009-07-22", "close": 9.58295, "volume": 5730.0}, {"date": "2009-07-23", "close": 9.83294, "volume": 10560.0}, {"date": "2009-07-24", "close": 9.66628, "volume": 4508.0}, {"date": "2009-07-27", "close": 9.33296, "volume": 8610.0}, {"date": "2009-07-28", "close": 9.33296, "volume": 10401.0}, {"date": "2009-07-29", "close": 9.49962, "volume": 2438.0}, {"date": "2009-07-30", "close": 9.49962, "volume": 5680.0}, {"date": "2009-07-31", "close": 9.66628, "volume": 5867.0}, {"date": "2009-08-03", "close": 9.33296, "volume": 6649.0}, {"date": "2009-08-04", "close": 8.83298, "volume": 4440.0}, {"date": "2009-08-05", "close": 8.49966, "volume": 5622.0}, {"date": "2009-08-06", "close": 8.83298, "volume": 2400.0}, {"date": "2009-08-07", "close": 8.66632, "volume": 3216.0}, {"date": "2009-08-10", "close": 7.99968, "volume": 7277.0}, {"date": "2009-08-11", "close": 8.16634, "volume": 8785.0}, {"date": "2009-08-12", "close": 8.16634, "volume": 2694.0}, {"date": "2009-08-13", "close": 7.99968, "volume": 7998.0}, {"date": "2009-08-14", "close": 7.66636, "volume": 5147.0}, {"date": "2009-08-17", "close": 7.66636, "volume": 1800.0}, {"date": "2009-08-18", "close": 7.83302, "volume": 1740.0}, {"date": "2009-08-19", "close": 8.333, "volume": 542.0}, {"date": "2009-08-20", "close": 7.83302, "volume": 54.0}, {"date": "2009-08-21", "close": 8.333, "volume": 7290.0}, {"date": "2009-08-24", "close": 7.4997, "volume": 603.0}, {"date": "2009-08-25", "close": 7.33304, "volume": 18715.0}, {"date": "2009-08-26", "close": 7.4997, "volume": 480.0}, {"date": "2009-08-27", "close": 7.4997, "volume": 738.0}, {"date": "2009-08-28", "close": 7.4997, "volume": 3506.0}, {"date": "2009-08-31", "close": 7.33304, "volume": 2547.0}, {"date": "2009-09-01", "close": 7.33304, "volume": 2152.0}, {"date": "2009-09-02", "close": 7.91635, "volume": 4740.0}, {"date": "2009-09-03", "close": 7.83302, "volume": 600.0}, {"date": "2009-09-04", "close": 7.4997, "volume": 2220.0}, {"date": "2009-09-07", "close": 7.99968, "volume": 5160.0}, {"date": "2009-09-08", "close": 7.83302, "volume": 4068.0}, {"date": "2009-09-09", "close": 8.66632, "volume": 11824.0}, {"date": "2009-09-10", "close": 8.83298, "volume": 7200.0}, {"date": "2009-09-11", "close": 8.333, "volume": 6300.0}, {"date": "2009-09-14", "close": 8.49966, "volume": 1200.0}, {"date": "2009-09-15", "close": 8.66632, "volume": 1800.0}, {"date": "2009-09-16", "close": 8.83298, "volume": 2314.0}, {"date": "2009-09-17", "close": 9.33296, "volume": 2241.0}, {"date": "2009-09-18", "close": 9.58295, "volume": 7980.0}, {"date": "2009-09-21", "close": 9.91627, "volume": 2698.0}, {"date": "2009-09-22", "close": 9.9996, "volume": 8709.0}, {"date": "2009-09-23", "close": 10.16626, "volume": 4180.0}, {"date": "2009-09-24", "close": 11.16622, "volume": 11042.0}, {"date": "2009-09-25", "close": 11.33288, "volume": 360.0}, {"date": "2009-09-28", "close": 11.41621, "volume": 540.0}, {"date": "2009-09-29", "close": 11.16622, "volume": 4374.0}, {"date": "2009-09-30", "close": 11.16622, "volume": 4134.0}, {"date": "2009-10-01", "close": 11.6662, "volume": 6149.0}, {"date": "2009-10-02", "close": 11.16622, "volume": 2163.0}, {"date": "2009-10-05", "close": 11.33288, "volume": 10551.0}, {"date": "2009-10-06", "close": 12.74949, "volume": 9533.0}, {"date": "2009-10-07", "close": 12.83282, "volume": 955.0}, {"date": "2009-10-08", "close": 12.24951, "volume": 1387.0}, {"date": "2009-10-09", "close": 11.6662, "volume": 5100.0}, {"date": "2009-10-12", "close": 11.83286, "volume": 8613.0}, {"date": "2009-10-13", "close": 11.6662, "volume": 6195.0}, {"date": "2009-10-14", "close": 12.33284, "volume": 2111.0}, {"date": "2009-10-15", "close": 12.4995, "volume": 5295.0}, {"date": "2009-10-16", "close": 13.16614, "volume": 2957.0}, {"date": "2009-10-19", "close": 13.3328, "volume": 5812.0}, {"date": "2009-10-20", "close": 14.9994, "volume": 6573.0}, {"date": "2009-10-21", "close": 16.49934, "volume": 28290.0}, {"date": "2009-10-22", "close": 16.666, "volume": 19575.0}, {"date": "2009-10-23", "close": 15.8327, "volume": 8705.0}, {"date": "2009-10-26", "close": 15.33272, "volume": 1359.0}, {"date": "2009-10-27", "close": 15.66604, "volume": 3996.0}, {"date": "2009-10-28", "close": 14.9994, "volume": 4600.0}, {"date": "2009-10-29", "close": 14.9994, "volume": 8628.0}, {"date": "2009-10-30", "close": 15.8327, "volume": 2698.0}, {"date": "2009-11-02", "close": 16.666, "volume": 1836.0}, {"date": "2009-11-03", "close": 14.9994, "volume": 2955.0}, {"date": "2009-11-04", "close": 14.66608, "volume": 72670.0}, {"date": "2009-11-05", "close": 14.9994, "volume": 20641.0}, {"date": "2009-11-06", "close": 15.49938, "volume": 50607.0}, {"date": "2009-11-09", "close": 15.8327, "volume": 1090.0}, {"date": "2009-11-10", "close": 16.41601, "volume": 8196.0}, {"date": "2009-11-11", "close": 16.99932, "volume": 3059.0}, {"date": "2009-11-12", "close": 18.3326, "volume": 8526.0}, {"date": "2009-11-13", "close": 19.9992, "volume": 11570.0}, {"date": "2009-11-16", "close": 22.66576, "volume": 13419.0}, {"date": "2009-11-17", "close": 24.66568, "volume": 8352.0}, {"date": "2009-11-18", "close": 24.49902, "volume": 11329.0}, {"date": "2009-11-19", "close": 23.49906, "volume": 10632.0}, {"date": "2009-11-20", "close": 22.83242, "volume": 4377.0}, {"date": "2009-11-23", "close": 21.6658, "volume": 5130.0}, {"date": "2009-11-24", "close": 19.9992, "volume": 8032.0}, {"date": "2009-11-25", "close": 20.99916, "volume": 2502.0}, {"date": "2009-11-26", "close": 20.91583, "volume": 2817.0}, {"date": "2009-11-27", "close": 19.33256, "volume": 11125.0}, {"date": "2009-11-30", "close": 21.33248, "volume": 2509.0}, {"date": "2009-12-01", "close": 21.6658, "volume": 4176.0}, {"date": "2009-12-02", "close": 21.91579, "volume": 4539.0}, {"date": "2009-12-03", "close": 22.41577, "volume": 1518.0}, {"date": "2009-12-04", "close": 22.4991, "volume": 1756.0}, {"date": "2009-12-07", "close": 21.83246, "volume": 2983.0}, {"date": "2009-12-08", "close": 21.83246, "volume": 240.0}, {"date": "2009-12-09", "close": 21.16582, "volume": 3057.0}, {"date": "2009-12-10", "close": 21.6658, "volume": 750.0}, {"date": "2009-12-11", "close": 21.08249, "volume": 1522.0}, {"date": "2009-12-14", "close": 20.49918, "volume": 6151.0}, {"date": "2009-12-15", "close": 20.24919, "volume": 419.0}, {"date": "2009-12-16", "close": 19.9992, "volume": 5639.0}, {"date": "2009-12-17", "close": 19.9992, "volume": 1770.0}, {"date": "2009-12-18", "close": 19.9992, "volume": 600.0}, {"date": "2009-12-21", "close": 20.49918, "volume": 6210.0}, {"date": "2009-12-22", "close": 20.8325, "volume": 2994.0}, {"date": "2009-12-23", "close": 20.8325, "volume": 372.0}, {"date": "2009-12-24", "close": 20.49918, "volume": 272.0}, {"date": "2009-12-29", "close": 21.16582, "volume": 26.0}, {"date": "2009-12-30", "close": 21.16582, "volume": 65.0}, {"date": "2010-01-04", "close": 21.83246, "volume": 828.0}, {"date": "2010-01-05", "close": 24.1657, "volume": 2921.0}, {"date": "2010-01-06", "close": 24.66568, "volume": 1551.0}, {"date": "2010-01-07", "close": 26.6656, "volume": 4383.0}, {"date": "2010-01-08", "close": 25.24899, "volume": 1478.0}, {"date": "2010-01-11", "close": 27.33224, "volume": 2587.0}, {"date": "2010-01-12", "close": 26.6656, "volume": 2207.0}, {"date": "2010-01-13", "close": 27.16558, "volume": 1401.0}, {"date": "2010-01-14", "close": 30.33212, "volume": 8713.0}, {"date": "2010-01-15", "close": 28.66552, "volume": 4612.0}, {"date": "2010-01-18", "close": 27.33224, "volume": 1433.0}, {"date": "2010-01-19", "close": 26.6656, "volume": 1566.0}, {"date": "2010-01-20", "close": 27.33224, "volume": 3693.0}, {"date": "2010-01-21", "close": 26.33228, "volume": 3762.0}, {"date": "2010-01-22", "close": 25.41565, "volume": 3857.0}, {"date": "2010-01-25", "close": 25.91563, "volume": 2505.0}, {"date": "2010-01-27", "close": 26.6656, "volume": 2934.0}, {"date": "2010-01-28", "close": 26.6656, "volume": 1007.0}, {"date": "2010-01-29", "close": 25.49898, "volume": 2475.0}, {"date": "2010-02-01", "close": 24.999, "volume": 3377.0}, {"date": "2010-02-02", "close": 24.66568, "volume": 600.0}, {"date": "2010-02-03", "close": 24.999, "volume": 2330.0}, {"date": "2010-02-04", "close": 24.66568, "volume": 27.0}, {"date": "2010-02-05", "close": 22.83242, "volume": 4227.0}, {"date": "2010-02-08", "close": 24.999, "volume": 5336.0}, {"date": "2010-02-09", "close": 26.6656, "volume": 2438.0}, {"date": "2010-02-10", "close": 26.6656, "volume": 2055.0}, {"date": "2010-02-11", "close": 28.3322, "volume": 3050.0}, {"date": "2010-02-12", "close": 27.66556, "volume": 1453.0}, {"date": "2010-02-15", "close": 27.16558, "volume": 5586.0}, {"date": "2010-02-16", "close": 27.24891, "volume": 840.0}, {"date": "2010-02-17", "close": 24.999, "volume": 5135.0}, {"date": "2010-02-18", "close": 23.16574, "volume": 5567.0}, {"date": "2010-02-19", "close": 24.1657, "volume": 1051.0}, {"date": "2010-02-22", "close": 24.83234, "volume": 1829.0}, {"date": "2010-02-23", "close": 24.83234, "volume": 951.0}, {"date": "2010-02-24", "close": 23.3324, "volume": 1615.0}, {"date": "2010-02-25", "close": 24.1657, "volume": 993.0}, {"date": "2010-02-26", "close": 21.6658, "volume": 6385.0}, {"date": "2010-03-01", "close": 24.1657, "volume": 720.0}, {"date": "2010-03-02", "close": 23.16574, "volume": 817.0}, {"date": "2010-03-03", "close": 22.4991, "volume": 2335.0}, {"date": "2010-03-04", "close": 21.99912, "volume": 1193.0}, {"date": "2010-03-05", "close": 19.33256, "volume": 1843.0}, {"date": "2010-03-08", "close": 20.16586, "volume": 1867.0}, {"date": "2010-03-09", "close": 20.8325, "volume": 2366.0}, {"date": "2010-03-10", "close": 21.16582, "volume": 3831.0}, {"date": "2010-03-11", "close": 21.16582, "volume": 690.0}, {"date": "2010-03-12", "close": 21.6658, "volume": 1554.0}, {"date": "2010-03-15", "close": 23.16574, "volume": 794.0}, {"date": "2010-03-16", "close": 22.66576, "volume": 2526.0}, {"date": "2010-03-17", "close": 23.16574, "volume": 1277.0}, {"date": "2010-03-18", "close": 22.4991, "volume": 4211.0}, {"date": "2010-03-19", "close": 22.33244, "volume": 1194.0}, {"date": "2010-03-22", "close": 22.33244, "volume": 90.0}, {"date": "2010-03-23", "close": 21.6658, "volume": 1392.0}, {"date": "2010-03-24", "close": 21.6658, "volume": 876.0}, {"date": "2010-03-25", "close": 21.6658, "volume": 444.0}, {"date": "2010-03-26", "close": 19.9992, "volume": 1049.0}, {"date": "2010-03-29", "close": 19.9992, "volume": 1689.0}, {"date": "2010-03-30", "close": 17.83262, "volume": 4224.0}, {"date": "2010-03-31", "close": 19.9992, "volume": 2312.0}, {"date": "2010-04-06", "close": 21.6658, "volume": 1591.0}, {"date": "2010-04-07", "close": 21.6658, "volume": 2521.0}, {"date": "2010-04-08", "close": 19.9992, "volume": 2538.0}, {"date": "2010-04-09", "close": 20.99916, "volume": 2730.0}, {"date": "2010-04-12", "close": 20.99916, "volume": 420.0}, {"date": "2010-04-13", "close": 20.8325, "volume": 408.0}, {"date": "2010-04-14", "close": 19.9992, "volume": 4950.0}, {"date": "2010-04-15", "close": 20.8325, "volume": 3180.0}, {"date": "2010-04-16", "close": 20.58251, "volume": 480.0}, {"date": "2010-04-19", "close": 19.9992, "volume": 30.0}, {"date": "2010-04-20", "close": 17.83262, "volume": 2026.0}, {"date": "2010-04-21", "close": 16.666, "volume": 9922.0}, {"date": "2010-04-22", "close": 16.666, "volume": 2850.0}, {"date": "2010-04-23", "close": 16.666, "volume": 2387.0}, {"date": "2010-04-27", "close": 17.4993, "volume": 21511.0}, {"date": "2010-04-28", "close": 17.4993, "volume": 797.0}, {"date": "2010-04-29", "close": 17.4993, "volume": 200.0}, {"date": "2010-04-30", "close": 17.4993, "volume": 1320.0}, {"date": "2010-05-03", "close": 16.666, "volume": 14073.0}, {"date": "2010-05-05", "close": 14.9994, "volume": 6951.0}, {"date": "2010-05-06", "close": 14.9994, "volume": 935.0}, {"date": "2010-05-07", "close": 13.99944, "volume": 2784.0}, {"date": "2010-05-10", "close": 13.3328, "volume": 10288.0}, {"date": "2010-05-11", "close": 14.1661, "volume": 2698.0}, {"date": "2010-05-12", "close": 13.83278, "volume": 2517.0}, {"date": "2010-05-13", "close": 13.83278, "volume": 5463.0}, {"date": "2010-05-14", "close": 13.3328, "volume": 1590.0}, {"date": "2010-05-17", "close": 13.49946, "volume": 2430.0}, {"date": "2010-05-18", "close": 13.83278, "volume": 2036.0}, {"date": "2010-05-19", "close": 13.3328, "volume": 811.0}, {"date": "2010-05-20", "close": 12.4995, "volume": 4010.0}, {"date": "2010-05-21", "close": 11.6662, "volume": 8766.0}, {"date": "2010-05-24", "close": 9.9996, "volume": 4773.0}, {"date": "2010-05-25", "close": 10.16626, "volume": 996.0}, {"date": "2010-05-26", "close": 9.9996, "volume": 2699.0}, {"date": "2010-05-27", "close": 9.9996, "volume": 1552.0}, {"date": "2010-05-28", "close": 11.6662, "volume": 120.0}, {"date": "2010-06-02", "close": 10.33292, "volume": 1920.0}, {"date": "2010-06-03", "close": 11.16622, "volume": 216.0}, {"date": "2010-06-04", "close": 12.08285, "volume": 1668.0}, {"date": "2010-06-07", "close": 10.8329, "volume": 300.0}, {"date": "2010-06-08", "close": 10.16626, "volume": 1802.0}, {"date": "2010-06-10", "close": 10.8329, "volume": 900.0}, {"date": "2010-06-11", "close": 11.33288, "volume": 5065.0}, {"date": "2010-06-15", "close": 11.33288, "volume": 3300.0}, {"date": "2010-06-16", "close": 13.99944, "volume": 6997.0}, {"date": "2010-06-17", "close": 15.49938, "volume": 2184.0}, {"date": "2010-06-18", "close": 14.1661, "volume": 2100.0}, {"date": "2010-06-22", "close": 13.74945, "volume": 2694.0}, {"date": "2010-06-23", "close": 13.3328, "volume": 4467.0}, {"date": "2010-06-24", "close": 13.3328, "volume": 1002.0}, {"date": "2010-06-25", "close": 12.74949, "volume": 1080.0}, {"date": "2010-06-28", "close": 12.74949, "volume": 703.0}, {"date": "2010-06-29", "close": 12.16618, "volume": 546.0}, {"date": "2010-06-30", "close": 11.49954, "volume": 845.0}, {"date": "2010-07-01", "close": 11.6662, "volume": 546.0}, {"date": "2010-07-02", "close": 11.49954, "volume": 300.0}, {"date": "2010-07-06", "close": 11.6662, "volume": 1500.0}, {"date": "2010-07-08", "close": 11.6662, "volume": 4800.0}, {"date": "2010-07-09", "close": 12.4995, "volume": 600.0}, {"date": "2010-07-12", "close": 12.4995, "volume": 96.0}, {"date": "2010-07-13", "close": 12.08285, "volume": 3472.0}, {"date": "2010-07-15", "close": 12.08285, "volume": 1911.0}, {"date": "2010-07-20", "close": 12.08285, "volume": 360.0}, {"date": "2010-07-21", "close": 11.83286, "volume": 90.0}, {"date": "2010-07-22", "close": 12.4995, "volume": 456.0}, {"date": "2010-07-23", "close": 12.4995, "volume": 42.0}, {"date": "2010-07-26", "close": 12.4995, "volume": 840.0}, {"date": "2010-07-27", "close": 12.24951, "volume": 1633.0}, {"date": "2010-07-28", "close": 13.3328, "volume": 32201.0}, {"date": "2010-07-30", "close": 12.83282, "volume": 82.0}, {"date": "2010-08-02", "close": 13.3328, "volume": 2096.0}, {"date": "2010-08-03", "close": 14.1661, "volume": 666.0}, {"date": "2010-08-04", "close": 14.1661, "volume": 3232.0}, {"date": "2010-08-05", "close": 14.1661, "volume": 115.0}, {"date": "2010-08-06", "close": 14.1661, "volume": 589.0}, {"date": "2010-08-09", "close": 13.3328, "volume": 372.0}, {"date": "2010-08-10", "close": 13.3328, "volume": 314.0}, {"date": "2010-08-11", "close": 13.99944, "volume": 1758.0}, {"date": "2010-08-12", "close": 13.16614, "volume": 956.0}, {"date": "2010-08-13", "close": 13.3328, "volume": 1493.0}, {"date": "2010-08-16", "close": 13.3328, "volume": 86.0}, {"date": "2010-08-17", "close": 13.66612, "volume": 2831.0}, {"date": "2010-08-19", "close": 13.3328, "volume": 1073.0}, {"date": "2010-08-20", "close": 13.3328, "volume": 52.0}, {"date": "2010-08-23", "close": 13.16614, "volume": 411.0}, {"date": "2010-08-24", "close": 12.4995, "volume": 210.0}, {"date": "2010-08-25", "close": 12.24951, "volume": 1314.0}, {"date": "2010-08-26", "close": 13.3328, "volume": 150.0}, {"date": "2010-08-27", "close": 12.24951, "volume": 353.0}, {"date": "2010-08-30", "close": 12.24951, "volume": 2158.0}, {"date": "2010-09-01", "close": 12.83282, "volume": 1680.0}, {"date": "2010-09-02", "close": 13.3328, "volume": 331.0}, {"date": "2010-09-03", "close": 13.16614, "volume": 60.0}, {"date": "2010-09-07", "close": 12.99948, "volume": 1500.0}, {"date": "2010-09-08", "close": 12.33284, "volume": 1965.0}, {"date": "2010-09-09", "close": 11.6662, "volume": 1950.0}, {"date": "2010-09-10", "close": 11.6662, "volume": 360.0}, {"date": "2010-09-13", "close": 12.4995, "volume": 182.0}, {"date": "2010-09-14", "close": 12.16618, "volume": 3324.0}, {"date": "2010-09-17", "close": 11.6662, "volume": 750.0}, {"date": "2010-09-21", "close": 12.83282, "volume": 180.0}, {"date": "2010-09-22", "close": 12.83282, "volume": 480.0}, {"date": "2010-09-23", "close": 12.83282, "volume": 900.0}, {"date": "2010-09-24", "close": 12.99948, "volume": 1182.0}, {"date": "2010-09-27", "close": 12.99948, "volume": 720.0}, {"date": "2010-09-28", "close": 12.4995, "volume": 120.0}, {"date": "2010-09-29", "close": 12.99948, "volume": 3216.0}, {"date": "2010-09-30", "close": 12.99948, "volume": 1299.0}, {"date": "2010-10-01", "close": 12.4995, "volume": 1200.0}, {"date": "2010-10-04", "close": 11.6662, "volume": 733.0}, {"date": "2010-10-05", "close": 11.6662, "volume": 1568.0}, {"date": "2010-10-06", "close": 11.6662, "volume": 1732.0}, {"date": "2010-10-07", "close": 11.99952, "volume": 973.0}, {"date": "2010-10-08", "close": 12.33284, "volume": 1620.0}, {"date": "2010-10-11", "close": 11.99952, "volume": 421.0}, {"date": "2010-10-12", "close": 11.99952, "volume": 2015.0}, {"date": "2010-10-13", "close": 11.99952, "volume": 1200.0}, {"date": "2010-10-14", "close": 11.6662, "volume": 60.0}, {"date": "2010-10-15", "close": 11.16622, "volume": 2310.0}, {"date": "2010-10-18", "close": 12.4995, "volume": 5264.0}, {"date": "2010-10-19", "close": 12.4995, "volume": 2202.0}, {"date": "2010-10-20", "close": 12.16618, "volume": 778.0}, {"date": "2010-10-21", "close": 12.66616, "volume": 6522.0}, {"date": "2010-10-22", "close": 12.99948, "volume": 8470.0}, {"date": "2010-10-25", "close": 14.9994, "volume": 9863.0}, {"date": "2010-10-26", "close": 16.99932, "volume": 7275.0}, {"date": "2010-10-27", "close": 17.4993, "volume": 7128.0}, {"date": "2010-10-28", "close": 16.74933, "volume": 7617.0}, {"date": "2010-10-29", "close": 16.666, "volume": 3755.0}, {"date": "2010-11-01", "close": 16.83266, "volume": 1952.0}, {"date": "2010-11-02", "close": 16.49934, "volume": 3090.0}, {"date": "2010-11-03", "close": 16.49934, "volume": 625.0}, {"date": "2010-11-04", "close": 16.16602, "volume": 6969.0}, {"date": "2010-11-05", "close": 15.16606, "volume": 360.0}, {"date": "2010-11-08", "close": 15.8327, "volume": 438.0}, {"date": "2010-11-09", "close": 14.9994, "volume": 2429.0}, {"date": "2010-11-10", "close": 14.1661, "volume": 4458.0}, {"date": "2010-11-11", "close": 13.3328, "volume": 1010.0}, {"date": "2010-11-12", "close": 15.66604, "volume": 1087.0}, {"date": "2010-11-15", "close": 15.49938, "volume": 2400.0}, {"date": "2010-11-16", "close": 15.8327, "volume": 1800.0}, {"date": "2010-11-17", "close": 15.08273, "volume": 600.0}, {"date": "2010-11-18", "close": 14.9994, "volume": 1908.0}, {"date": "2010-11-19", "close": 13.99944, "volume": 624.0}, {"date": "2010-11-22", "close": 14.49942, "volume": 876.0}, {"date": "2010-11-23", "close": 15.8327, "volume": 3260.0}, {"date": "2010-11-25", "close": 15.8327, "volume": 900.0}, {"date": "2010-11-26", "close": 14.9994, "volume": 3210.0}, {"date": "2010-11-29", "close": 15.16606, "volume": 1350.0}, {"date": "2010-11-30", "close": 15.33272, "volume": 220.0}, {"date": "2010-12-01", "close": 14.9994, "volume": 84.0}, {"date": "2010-12-02", "close": 14.83274, "volume": 960.0}, {"date": "2010-12-03", "close": 15.66604, "volume": 20323.0}, {"date": "2010-12-06", "close": 15.8327, "volume": 885.0}, {"date": "2010-12-07", "close": 16.83266, "volume": 10936.0}, {"date": "2010-12-08", "close": 16.666, "volume": 13201.0}, {"date": "2010-12-09", "close": 17.4993, "volume": 20685.0}, {"date": "2010-12-10", "close": 20.8325, "volume": 10980.0}, {"date": "2010-12-13", "close": 20.8325, "volume": 13321.0}, {"date": "2010-12-14", "close": 21.49914, "volume": 10828.0}, {"date": "2010-12-15", "close": 20.66584, "volume": 9998.0}, {"date": "2010-12-16", "close": 22.33244, "volume": 17086.0}, {"date": "2010-12-17", "close": 21.6658, "volume": 1537.0}, {"date": "2010-12-20", "close": 22.4991, "volume": 12574.0}, {"date": "2010-12-21", "close": 22.4991, "volume": 4480.0}, {"date": "2010-12-22", "close": 21.6658, "volume": 3565.0}, {"date": "2010-12-23", "close": 22.08245, "volume": 1982.0}, {"date": "2010-12-24", "close": 22.33244, "volume": 2400.0}, {"date": "2010-12-29", "close": 22.08245, "volume": 2367.0}, {"date": "2010-12-30", "close": 22.83242, "volume": 5793.0}, {"date": "2010-12-31", "close": 22.66576, "volume": 392.0}, {"date": "2011-01-04", "close": 22.66576, "volume": 6688.0}, {"date": "2011-01-05", "close": 23.74905, "volume": 10567.0}, {"date": "2011-01-06", "close": 23.3324, "volume": 2064.0}, {"date": "2011-01-07", "close": 23.16574, "volume": 845.0}, {"date": "2011-01-10", "close": 22.4991, "volume": 2647.0}, {"date": "2011-01-11", "close": 22.66576, "volume": 773.0}, {"date": "2011-01-12", "close": 23.16574, "volume": 558.0}, {"date": "2011-01-13", "close": 23.3324, "volume": 13703.0}, {"date": "2011-01-14", "close": 23.66572, "volume": 870.0}, {"date": "2011-01-17", "close": 23.58239, "volume": 585.0}, {"date": "2011-01-18", "close": 19.9992, "volume": 8385.0}, {"date": "2011-01-19", "close": 23.16574, "volume": 13015.0}, {"date": "2011-01-21", "close": 22.99908, "volume": 683.0}, {"date": "2011-01-24", "close": 22.74909, "volume": 3768.0}, {"date": "2011-01-25", "close": 22.99908, "volume": 853.0}, {"date": "2011-01-27", "close": 23.49906, "volume": 17678.0}, {"date": "2011-01-28", "close": 23.66572, "volume": 12910.0}, {"date": "2011-01-31", "close": 23.3324, "volume": 4772.0}, {"date": "2011-02-01", "close": 22.83242, "volume": 3631.0}, {"date": "2011-02-02", "close": 22.33244, "volume": 1387.0}, {"date": "2011-02-03", "close": 22.66576, "volume": 4023.0}, {"date": "2011-02-04", "close": 22.99908, "volume": 4857.0}, {"date": "2011-02-07", "close": 22.99908, "volume": 62.0}, {"date": "2011-02-08", "close": 21.83246, "volume": 5718.0}, {"date": "2011-02-09", "close": 21.83246, "volume": 284.0}, {"date": "2011-02-10", "close": 21.83246, "volume": 1278.0}, {"date": "2011-02-11", "close": 21.83246, "volume": 3000.0}, {"date": "2011-02-14", "close": 21.6658, "volume": 2376.0}, {"date": "2011-02-15", "close": 20.8325, "volume": 2396.0}, {"date": "2011-02-16", "close": 19.9992, "volume": 600.0}, {"date": "2011-02-17", "close": 19.9992, "volume": 1254.0}, {"date": "2011-02-18", "close": 19.33256, "volume": 1036.0}, {"date": "2011-02-21", "close": 16.666, "volume": 12465.0}, {"date": "2011-02-22", "close": 17.99928, "volume": 2544.0}, {"date": "2011-02-23", "close": 16.666, "volume": 4117.0}, {"date": "2011-02-24", "close": 16.666, "volume": 273.0}, {"date": "2011-02-25", "close": 16.33268, "volume": 720.0}, {"date": "2011-02-28", "close": 16.33268, "volume": 949.0}, {"date": "2011-03-01", "close": 15.99936, "volume": 1653.0}, {"date": "2011-03-02", "close": 15.66604, "volume": 2233.0}, {"date": "2011-03-03", "close": 15.66604, "volume": 1244.0}, {"date": "2011-03-04", "close": 15.8327, "volume": 1800.0}, {"date": "2011-03-07", "close": 15.8327, "volume": 626.0}, {"date": "2011-03-11", "close": 17.4993, "volume": 3404.0}, {"date": "2011-03-14", "close": 14.74941, "volume": 3716.0}, {"date": "2011-03-15", "close": 12.66616, "volume": 13060.0}, {"date": "2011-03-16", "close": 12.99948, "volume": 36582.0}, {"date": "2011-03-17", "close": 11.6662, "volume": 907.0}, {"date": "2011-03-18", "close": 13.49946, "volume": 7425.0}, {"date": "2011-03-21", "close": 14.9994, "volume": 4734.0}, {"date": "2011-03-22", "close": 14.9994, "volume": 4297.0}, {"date": "2011-03-23", "close": 15.33272, "volume": 235.0}, {"date": "2011-03-24", "close": 16.33268, "volume": 3654.0}, {"date": "2011-03-25", "close": 16.666, "volume": 2039.0}, {"date": "2011-03-28", "close": 15.8327, "volume": 970.0}, {"date": "2011-03-29", "close": 14.1661, "volume": 2191.0}, {"date": "2011-03-30", "close": 14.1661, "volume": 810.0}, {"date": "2011-03-31", "close": 13.83278, "volume": 1014.0}, {"date": "2011-04-01", "close": 13.3328, "volume": 1860.0}, {"date": "2011-04-04", "close": 11.83286, "volume": 900.0}, {"date": "2011-04-05", "close": 12.66616, "volume": 240.0}, {"date": "2011-04-06", "close": 13.3328, "volume": 1557.0}, {"date": "2011-04-07", "close": 13.3328, "volume": 3492.0}, {"date": "2011-04-08", "close": 13.3328, "volume": 3618.0}, {"date": "2011-04-12", "close": 11.99952, "volume": 781.0}, {"date": "2011-04-13", "close": 10.8329, "volume": 3100.0}, {"date": "2011-04-14", "close": 11.99952, "volume": 300.0}, {"date": "2011-04-15", "close": 11.6662, "volume": 81.0}, {"date": "2011-04-20", "close": 11.16622, "volume": 3651.0}, {"date": "2011-04-21", "close": 11.49954, "volume": 303.0}, {"date": "2011-04-27", "close": 10.8329, "volume": 13136.0}, {"date": "2011-04-28", "close": 10.8329, "volume": 132.0}, {"date": "2011-05-03", "close": 11.49954, "volume": 2100.0}, {"date": "2011-05-10", "close": 10.33292, "volume": 309.0}, {"date": "2011-05-12", "close": 10.33292, "volume": 108.0}, {"date": "2011-05-13", "close": 10.16626, "volume": 570.0}, {"date": "2011-05-16", "close": 10.33292, "volume": 600.0}, {"date": "2011-05-17", "close": 10.49958, "volume": 2374.0}, {"date": "2011-05-19", "close": 9.33296, "volume": 672.0}, {"date": "2011-05-20", "close": 9.9996, "volume": 3099.0}, {"date": "2011-05-23", "close": 9.66628, "volume": 72.0}, {"date": "2011-05-24", "close": 9.33296, "volume": 1680.0}, {"date": "2011-05-25", "close": 9.9996, "volume": 1020.0}, {"date": "2011-05-26", "close": 9.1663, "volume": 4491.0}, {"date": "2011-05-30", "close": 9.1663, "volume": 1698.0}, {"date": "2011-05-31", "close": 7.83302, "volume": 5285.0}, {"date": "2011-06-01", "close": 8.333, "volume": 1104.0}, {"date": "2011-06-02", "close": 7.66636, "volume": 1434.0}, {"date": "2011-06-03", "close": 6.99972, "volume": 2366.0}, {"date": "2011-06-07", "close": 5.8331, "volume": 10721.0}, {"date": "2011-06-08", "close": 5.99976, "volume": 11550.0}, {"date": "2011-06-09", "close": 6.16642, "volume": 150.0}, {"date": "2011-06-10", "close": 6.99972, "volume": 1440.0}, {"date": "2011-06-14", "close": 6.99972, "volume": 6011.0}, {"date": "2011-06-16", "close": 6.49974, "volume": 169.0}, {"date": "2011-06-17", "close": 6.49974, "volume": 2148.0}, {"date": "2011-06-20", "close": 6.49974, "volume": 252.0}, {"date": "2011-06-21", "close": 6.49974, "volume": 12.0}, {"date": "2011-06-22", "close": 5.66644, "volume": 88.0}, {"date": "2011-06-23", "close": 5.8331, "volume": 9236.0}, {"date": "2011-06-24", "close": 6.16642, "volume": 300.0}, {"date": "2011-06-27", "close": 6.33308, "volume": 1596.0}, {"date": "2011-06-29", "close": 6.16642, "volume": 570.0}, {"date": "2011-06-30", "close": 5.99976, "volume": 600.0}, {"date": "2011-07-06", "close": 6.16642, "volume": 285.0}, {"date": "2011-07-08", "close": 5.99976, "volume": 205.0}, {"date": "2011-07-11", "close": 5.8331, "volume": 420.0}, {"date": "2011-07-12", "close": 5.24979, "volume": 3575.0}, {"date": "2011-07-13", "close": 4.9998, "volume": 1170.0}, {"date": "2011-07-14", "close": 4.9998, "volume": 5998.0}, {"date": "2011-07-15", "close": 4.9998, "volume": 210.0}, {"date": "2011-07-18", "close": 5.33312, "volume": 742.0}, {"date": "2011-07-19", "close": 5.08313, "volume": 846.0}, {"date": "2011-07-20", "close": 5.24979, "volume": 180.0}, {"date": "2011-07-21", "close": 5.58311, "volume": 870.0}, {"date": "2011-07-22", "close": 5.58311, "volume": 142.0}, {"date": "2011-07-25", "close": 5.58311, "volume": 120.0}, {"date": "2011-07-26", "close": 5.99976, "volume": 1280.0}, {"date": "2011-07-27", "close": 6.6664, "volume": 300.0}, {"date": "2011-07-29", "close": 6.74973, "volume": 60.0}, {"date": "2011-08-02", "close": 7.4997, "volume": 360.0}, {"date": "2011-08-03", "close": 8.08301, "volume": 1800.0}, {"date": "2011-08-04", "close": 7.4997, "volume": 900.0}, {"date": "2011-08-05", "close": 6.6664, "volume": 3018.0}, {"date": "2011-08-08", "close": 6.49974, "volume": 147.0}, {"date": "2011-08-10", "close": 6.6664, "volume": 1782.0}, {"date": "2011-08-11", "close": 5.16646, "volume": 360.0}, {"date": "2011-08-16", "close": 5.33312, "volume": 234.0}, {"date": "2011-08-25", "close": 5.74977, "volume": 600.0}, {"date": "2011-08-31", "close": 6.16642, "volume": 1666.0}, {"date": "2011-09-01", "close": 6.74973, "volume": 240.0}, {"date": "2011-09-02", "close": 6.6664, "volume": 3780.0}, {"date": "2011-09-07", "close": 6.16642, "volume": 600.0}, {"date": "2011-09-13", "close": 6.24975, "volume": 168.0}, {"date": "2011-09-14", "close": 6.16642, "volume": 270.0}, {"date": "2011-09-15", "close": 6.16642, "volume": 36.0}, {"date": "2011-09-19", "close": 6.16642, "volume": 894.0}, {"date": "2011-09-20", "close": 6.16642, "volume": 468.0}, {"date": "2011-09-21", "close": 6.16642, "volume": 498.0}, {"date": "2011-09-22", "close": 5.49978, "volume": 7314.0}, {"date": "2011-09-23", "close": 5.66644, "volume": 1764.0}, {"date": "2011-09-26", "close": 5.66644, "volume": 294.0}, {"date": "2011-09-27", "close": 5.49978, "volume": 138.0}, {"date": "2011-09-28", "close": 5.49978, "volume": 1500.0}, {"date": "2011-09-29", "close": 5.49978, "volume": 36.0}, {"date": "2011-10-03", "close": 5.8331, "volume": 6.0}, {"date": "2011-10-04", "close": 5.8331, "volume": 198.0}, {"date": "2011-10-05", "close": 6.41641, "volume": 396.0}, {"date": "2011-10-10", "close": 6.33308, "volume": 124.0}, {"date": "2011-10-12", "close": 6.6664, "volume": 180.0}, {"date": "2011-10-13", "close": 6.33308, "volume": 60.0}, {"date": "2011-10-14", "close": 6.58307, "volume": 1674.0}, {"date": "2011-10-17", "close": 6.33308, "volume": 300.0}, {"date": "2011-10-18", "close": 6.33308, "volume": 122.0}, {"date": "2011-10-19", "close": 6.33308, "volume": 7694.0}, {"date": "2011-10-20", "close": 5.49978, "volume": 754.0}, {"date": "2011-10-21", "close": 5.49978, "volume": 2202.0}, {"date": "2011-10-26", "close": 5.49978, "volume": 270.0}, {"date": "2011-10-27", "close": 5.49978, "volume": 150.0}, {"date": "2011-11-02", "close": 5.49978, "volume": 1820.0}, {"date": "2011-11-03", "close": 5.41645, "volume": 542.0}, {"date": "2011-11-09", "close": 5.08313, "volume": 180.0}, {"date": "2011-11-10", "close": 5.08313, "volume": 960.0}, {"date": "2011-11-15", "close": 4.9998, "volume": 1202.0}, {"date": "2011-11-17", "close": 4.74981, "volume": 224.0}, {"date": "2011-11-18", "close": 4.74981, "volume": 1380.0}, {"date": "2011-11-21", "close": 4.66648, "volume": 110.0}, {"date": "2011-11-22", "close": 4.24983, "volume": 708.0}, {"date": "2011-11-24", "close": 3.99984, "volume": 2006.0}, {"date": "2011-11-25", "close": 3.99984, "volume": 162.0}, {"date": "2011-11-28", "close": 4.74981, "volume": 6000.0}, {"date": "2011-11-29", "close": 4.74981, "volume": 1200.0}, {"date": "2011-11-30", "close": 4.66648, "volume": 870.0}, {"date": "2011-12-01", "close": 4.66648, "volume": 789.0}, {"date": "2011-12-05", "close": 4.49982, "volume": 600.0}, {"date": "2011-12-06", "close": 4.1665, "volume": 1320.0}, {"date": "2011-12-07", "close": 3.83318, "volume": 395.0}, {"date": "2011-12-08", "close": 3.83318, "volume": 690.0}, {"date": "2011-12-09", "close": 3.66652, "volume": 107.0}, {"date": "2011-12-12", "close": 3.66652, "volume": 210.0}, {"date": "2011-12-13", "close": 3.66652, "volume": 2545.0}, {"date": "2011-12-14", "close": 3.66652, "volume": 360.0}, {"date": "2011-12-15", "close": 4.1665, "volume": 1230.0}, {"date": "2011-12-16", "close": 4.33316, "volume": 494.0}, {"date": "2011-12-19", "close": 4.58315, "volume": 770.0}, {"date": "2011-12-20", "close": 4.66648, "volume": 1676.0}, {"date": "2011-12-21", "close": 3.99984, "volume": 300.0}, {"date": "2011-12-22", "close": 3.99984, "volume": 858.0}, {"date": "2011-12-23", "close": 4.1665, "volume": 360.0}, {"date": "2011-12-29", "close": 3.16654, "volume": 671.0}, {"date": "2012-01-04", "close": 3.41653, "volume": 600.0}, {"date": "2012-01-06", "close": 3.41653, "volume": 600.0}, {"date": "2012-01-11", "close": 3.49986, "volume": 3742.0}, {"date": "2012-01-13", "close": 3.66652, "volume": 30661.0}, {"date": "2012-01-16", "close": 4.1665, "volume": 477.0}, {"date": "2012-01-17", "close": 4.66648, "volume": 14.0}, {"date": "2012-01-18", "close": 5.16646, "volume": 1320.0}, {"date": "2012-01-19", "close": 6.16642, "volume": 18976.0}, {"date": "2012-01-20", "close": 6.6664, "volume": 5825.0}, {"date": "2012-01-23", "close": 6.99972, "volume": 8310.0}, {"date": "2012-01-24", "close": 8.74965, "volume": 7292.0}, {"date": "2012-01-25", "close": 7.4997, "volume": 1365.0}, {"date": "2012-01-27", "close": 7.4997, "volume": 399.0}, {"date": "2012-01-30", "close": 7.4997, "volume": 3449.0}, {"date": "2012-01-31", "close": 6.83306, "volume": 1500.0}, {"date": "2012-02-01", "close": 6.83306, "volume": 76.0}, {"date": "2012-02-06", "close": 4.9998, "volume": 362.0}, {"date": "2012-02-08", "close": 5.33312, "volume": 814.0}, {"date": "2012-02-10", "close": 5.8331, "volume": 1055.0}, {"date": "2012-02-13", "close": 6.08309, "volume": 4490.0}, {"date": "2012-02-14", "close": 6.16642, "volume": 21.0}, {"date": "2012-02-15", "close": 5.66644, "volume": 1500.0}, {"date": "2012-02-16", "close": 5.66644, "volume": 2700.0}, {"date": "2012-02-21", "close": 5.33312, "volume": 1200.0}, {"date": "2012-02-22", "close": 5.8331, "volume": 1587.0}, {"date": "2012-03-08", "close": 5.33312, "volume": 1590.0}, {"date": "2012-03-09", "close": 4.9998, "volume": 18901.0}, {"date": "2012-03-12", "close": 5.33312, "volume": 154.0}, {"date": "2012-03-13", "close": 5.33312, "volume": 1200.0}, {"date": "2012-03-14", "close": 5.33312, "volume": 6927.0}, {"date": "2012-03-16", "close": 5.49978, "volume": 900.0}, {"date": "2012-03-19", "close": 4.9998, "volume": 600.0}, {"date": "2012-03-22", "close": 4.41649, "volume": 1042.0}, {"date": "2012-03-23", "close": 4.41649, "volume": 892.0}, {"date": "2012-03-27", "close": 4.41649, "volume": 5820.0}, {"date": "2012-03-28", "close": 4.74981, "volume": 4200.0}, {"date": "2012-03-30", "close": 4.66648, "volume": 3254.0}, {"date": "2012-04-02", "close": 4.66648, "volume": 435.0}, {"date": "2012-04-04", "close": 4.66648, "volume": 339.0}, {"date": "2012-04-05", "close": 4.49982, "volume": 147.0}, {"date": "2012-04-10", "close": 4.33316, "volume": 900.0}, {"date": "2012-04-11", "close": 4.1665, "volume": 2717.0}, {"date": "2012-04-13", "close": 3.58319, "volume": 990.0}, {"date": "2012-04-19", "close": 3.66652, "volume": 302.0}, {"date": "2012-04-24", "close": 3.49986, "volume": 2388.0}, {"date": "2012-04-26", "close": 3.41653, "volume": 60.0}, {"date": "2012-04-27", "close": 3.3332, "volume": 1425.0}, {"date": "2012-05-02", "close": 3.3332, "volume": 6581.0}, {"date": "2012-05-03", "close": 3.3332, "volume": 747.0}, {"date": "2012-05-04", "close": 3.3332, "volume": 228.0}, {"date": "2012-05-07", "close": 3.3332, "volume": 735.0}, {"date": "2012-05-09", "close": 3.49986, "volume": 1200.0}, {"date": "2012-05-10", "close": 2.99988, "volume": 4200.0}, {"date": "2012-05-11", "close": 3.08321, "volume": 69.0}, {"date": "2012-05-15", "close": 2.99988, "volume": 20090.0}, {"date": "2012-05-16", "close": 2.99988, "volume": 861.0}, {"date": "2012-05-18", "close": 3.16654, "volume": 800.0}, {"date": "2012-05-21", "close": 2.99988, "volume": 600.0}, {"date": "2012-05-22", "close": 3.3332, "volume": 2400.0}, {"date": "2012-05-23", "close": 3.49986, "volume": 300.0}, {"date": "2012-05-25", "close": 3.99984, "volume": 811.0}, {"date": "2012-05-31", "close": 3.3332, "volume": 600.0}, {"date": "2012-06-08", "close": 3.99984, "volume": 600.0}, {"date": "2012-06-28", "close": 3.3332, "volume": 12.0}, {"date": "2012-07-04", "close": 3.3332, "volume": 1200.0}, {"date": "2012-07-13", "close": 3.3332, "volume": 150.0}, {"date": "2012-07-16", "close": 3.3332, "volume": 120.0}, {"date": "2012-07-17", "close": 2.58323, "volume": 360.0}, {"date": "2012-07-18", "close": 2.58323, "volume": 720.0}, {"date": "2012-07-25", "close": 2.58323, "volume": 3600.0}, {"date": "2012-07-26", "close": 2.99988, "volume": 240.0}, {"date": "2012-07-30", "close": 2.99988, "volume": 147.0}, {"date": "2012-07-31", "close": 2.99988, "volume": 300.0}, {"date": "2012-08-02", "close": 2.99988, "volume": 6000.0}, {"date": "2012-08-07", "close": 2.99988, "volume": 870.0}, {"date": "2012-08-13", "close": 2.4999, "volume": 3000.0}, {"date": "2012-08-15", "close": 2.58323, "volume": 4326.0}, {"date": "2012-08-16", "close": 2.58323, "volume": 474.0}, {"date": "2012-08-20", "close": 2.24991, "volume": 606.0}, {"date": "2012-08-21", "close": 2.33324, "volume": 72.0}, {"date": "2012-08-27", "close": 2.66656, "volume": 828.0}, {"date": "2012-08-28", "close": 2.33324, "volume": 300.0}, {"date": "2012-08-29", "close": 2.83322, "volume": 2220.0}, {"date": "2012-09-10", "close": 2.66656, "volume": 1800.0}, {"date": "2012-09-11", "close": 2.33324, "volume": 309.0}, {"date": "2012-09-12", "close": 2.33324, "volume": 210.0}, {"date": "2012-09-14", "close": 2.33324, "volume": 26.0}, {"date": "2012-09-17", "close": 2.66656, "volume": 68.0}, {"date": "2012-09-21", "close": 2.08325, "volume": 300.0}, {"date": "2012-09-25", "close": 1.6666, "volume": 1500.0}, {"date": "2012-09-26", "close": 1.6666, "volume": 3000.0}, {"date": "2012-09-28", "close": 1.6666, "volume": 7938.0}, {"date": "2012-10-01", "close": 1.49994, "volume": 300.0}, {"date": "2012-10-02", "close": 1.49994, "volume": 2700.0}, {"date": "2012-10-03", "close": 1.49994, "volume": 1200.0}, {"date": "2012-10-05", "close": 1.6666, "volume": 417.0}, {"date": "2012-10-09", "close": 1.6666, "volume": 300.0}, {"date": "2012-10-15", "close": 1.74993, "volume": 660.0}, {"date": "2012-10-16", "close": 2.16658, "volume": 1200.0}, {"date": "2012-10-17", "close": 1.83326, "volume": 3480.0}, {"date": "2012-10-23", "close": 2.66656, "volume": 1368.0}, {"date": "2012-10-24", "close": 2.16658, "volume": 939.0}, {"date": "2012-10-31", "close": 2.33324, "volume": 210.0}, {"date": "2012-11-01", "close": 2.33324, "volume": 186.0}, {"date": "2012-11-02", "close": 2.4999, "volume": 60.0}, {"date": "2012-11-05", "close": 2.4999, "volume": 132.0}, {"date": "2012-11-06", "close": 2.91655, "volume": 972.0}, {"date": "2012-11-07", "close": 2.4999, "volume": 2453.0}, {"date": "2012-11-09", "close": 2.33324, "volume": 1448.0}, {"date": "2012-11-22", "close": 2.4999, "volume": 1200.0}, {"date": "2012-11-26", "close": 2.91655, "volume": 72.0}, {"date": "2012-11-27", "close": 2.91655, "volume": 1220.0}, {"date": "2012-12-03", "close": 2.91655, "volume": 900.0}, {"date": "2012-12-06", "close": 2.91655, "volume": 496.0}, {"date": "2012-12-07", "close": 2.83322, "volume": 2190.0}, {"date": "2012-12-10", "close": 2.83322, "volume": 210.0}, {"date": "2012-12-17", "close": 2.83322, "volume": 300.0}, {"date": "2012-12-21", "close": 2.83322, "volume": 64.0}, {"date": "2013-01-09", "close": 3.16654, "volume": 3300.0}, {"date": "2013-01-11", "close": 2.99988, "volume": 3960.0}, {"date": "2013-01-16", "close": 2.74989, "volume": 2436.0}, {"date": "2013-01-17", "close": 2.4999, "volume": 4146.0}, {"date": "2013-01-18", "close": 2.4999, "volume": 30198.0}, {"date": "2013-01-21", "close": 2.99988, "volume": 1050.0}, {"date": "2013-01-22", "close": 2.99988, "volume": 926.0}, {"date": "2013-01-29", "close": 2.91655, "volume": 2524.0}, {"date": "2013-02-01", "close": 2.74989, "volume": 120.0}, {"date": "2013-02-05", "close": 3.08321, "volume": 240.0}, {"date": "2013-02-06", "close": 2.66656, "volume": 2400.0}, {"date": "2013-02-08", "close": 2.74989, "volume": 240.0}, {"date": "2013-02-11", "close": 2.74989, "volume": 2160.0}, {"date": "2013-02-13", "close": 2.66656, "volume": 2700.0}, {"date": "2013-02-19", "close": 2.4999, "volume": 1.0}, {"date": "2013-03-08", "close": 2.33324, "volume": 600.0}, {"date": "2013-03-12", "close": 2.16658, "volume": 1800.0}, {"date": "2013-03-15", "close": 2.16658, "volume": 1064.0}, {"date": "2013-03-18", "close": 2.16658, "volume": 1200.0}, {"date": "2013-03-19", "close": 2.24991, "volume": 3000.0}, {"date": "2013-04-10", "close": 2.33324, "volume": 10281.0}, {"date": "2013-04-15", "close": 2.33324, "volume": 231.0}, {"date": "2013-04-17", "close": 2.33324, "volume": 420.0}, {"date": "2013-04-18", "close": 2.16658, "volume": 404.0}, {"date": "2013-04-22", "close": 2.16658, "volume": 115.0}, {"date": "2013-04-24", "close": 1.99992, "volume": 720.0}, {"date": "2013-04-26", "close": 1.6666, "volume": 22.0}, {"date": "2013-04-29", "close": 1.6666, "volume": 726.0}, {"date": "2013-05-02", "close": 1.6666, "volume": 2762.0}, {"date": "2013-05-03", "close": 1.6666, "volume": 1800.0}, {"date": "2013-05-08", "close": 1.6666, "volume": 1800.0}, {"date": "2013-05-09", "close": 1.49994, "volume": 6012.0}, {"date": "2013-05-10", "close": 1.6666, "volume": 2238.0}, {"date": "2013-05-16", "close": 1.83326, "volume": 1272.0}, {"date": "2013-05-17", "close": 1.83326, "volume": 108.0}, {"date": "2013-05-20", "close": 1.6666, "volume": 4260.0}, {"date": "2013-05-24", "close": 1.99992, "volume": 498.0}, {"date": "2013-05-31", "close": 1.99992, "volume": 2700.0}, {"date": "2013-06-06", "close": 2.16658, "volume": 300.0}, {"date": "2013-06-11", "close": 1.99992, "volume": 7320.0}, {"date": "2013-06-17", "close": 1.99992, "volume": 2131.0}, {"date": "2013-06-20", "close": 1.49994, "volume": 4797.0}, {"date": "2013-06-24", "close": 1.33328, "volume": 6339.0}, {"date": "2013-06-28", "close": 1.316614, "volume": 21601.0}, {"date": "2013-07-01", "close": 1.16662, "volume": 36.0}, {"date": "2013-07-02", "close": 1.16662, "volume": 474.0}, {"date": "2013-07-03", "close": 1.16662, "volume": 2364.0}, {"date": "2013-07-05", "close": 0.99996, "volume": 600.0}, {"date": "2013-07-08", "close": 0.99996, "volume": 3600.0}, {"date": "2013-07-12", "close": 0.99996, "volume": 681.0}, {"date": "2013-07-19", "close": 0.99996, "volume": 1740.0}, {"date": "2013-07-23", "close": 0.99996, "volume": 6150.0}, {"date": "2013-07-29", "close": 1.08329, "volume": 240.0}, {"date": "2013-08-02", "close": 1.24995, "volume": 2160.0}, {"date": "2013-08-05", "close": 1.24995, "volume": 1440.0}, {"date": "2013-08-06", "close": 1.24995, "volume": 2460.0}, {"date": "2013-08-14", "close": 1.08329, "volume": 1500.0}, {"date": "2013-08-15", "close": 1.08329, "volume": 900.0}, {"date": "2013-08-19", "close": 0.99996, "volume": 6148.0}, {"date": "2013-08-22", "close": 0.99996, "volume": 1140.0}, {"date": "2013-08-23", "close": 0.99996, "volume": 330.0}, {"date": "2013-08-29", "close": 0.91663, "volume": 7200.0}, {"date": "2013-09-02", "close": 0.91663, "volume": 192.0}, {"date": "2013-09-19", "close": 0.99996, "volume": 4980.0}, {"date": "2013-09-26", "close": 0.91663, "volume": 7770.0}, {"date": "2013-09-27", "close": 0.849966, "volume": 3234.0}, {"date": "2013-10-07", "close": 0.883298, "volume": 3600.0}, {"date": "2013-10-21", "close": 0.883298, "volume": 300.0}, {"date": "2013-10-22", "close": 0.883298, "volume": 113.0}, {"date": "2013-10-23", "close": 0.883298, "volume": 512.0}, {"date": "2013-10-24", "close": 0.883298, "volume": 2700.0}, {"date": "2013-10-31", "close": 0.883298, "volume": 120.0}, {"date": "2013-11-06", "close": 0.883298, "volume": 60.0}, {"date": "2013-11-08", "close": 0.899964, "volume": 571.0}, {"date": "2013-11-15", "close": 0.883298, "volume": 4575.0}, {"date": "2013-11-18", "close": 0.8333, "volume": 1500.0}, {"date": "2013-11-25", "close": 0.8333, "volume": 3090.0}, {"date": "2013-11-26", "close": 0.8333, "volume": 6000.0}, {"date": "2013-11-28", "close": 0.8333, "volume": 1200.0}, {"date": "2013-12-05", "close": 0.8333, "volume": 1710.0}, {"date": "2013-12-06", "close": 0.883298, "volume": 1200.0}, {"date": "2013-12-18", "close": 0.766636, "volume": 3327.0}, {"date": "2013-12-24", "close": 0.766636, "volume": 226.0}, {"date": "2014-01-09", "close": 0.8333, "volume": 510.0}, {"date": "2014-01-13", "close": 0.8333, "volume": 4500.0}, {"date": "2014-01-20", "close": 0.866632, "volume": 40.0}, {"date": "2014-01-21", "close": 0.99996, "volume": 1200.0}, {"date": "2014-01-28", "close": 0.866632, "volume": 720.0}, {"date": "2014-01-30", "close": 0.866632, "volume": 1200.0}, {"date": "2014-02-11", "close": 0.899964, "volume": 1275.0}, {"date": "2014-02-19", "close": 0.8333, "volume": 8580.0}, {"date": "2014-02-20", "close": 0.8333, "volume": 275.0}, {"date": "2014-02-28", "close": 0.66664, "volume": 4015.0}, {"date": "2014-03-05", "close": 0.783302, "volume": 3402.0}, {"date": "2014-03-06", "close": 0.866632, "volume": 1440.0}, {"date": "2014-03-10", "close": 0.74997, "volume": 672.0}, {"date": "2014-03-14", "close": 0.716638, "volume": 600.0}, {"date": "2014-03-25", "close": 0.8333, "volume": 9834.0}, {"date": "2014-03-27", "close": 0.8333, "volume": 36.0}, {"date": "2014-03-31", "close": 0.8333, "volume": 180.0}, {"date": "2014-04-02", "close": 0.816634, "volume": 4128.0}, {"date": "2014-04-09", "close": 0.816634, "volume": 600.0}, {"date": "2014-05-05", "close": 0.966628, "volume": 1020.0}, {"date": "2014-05-07", "close": 0.91663, "volume": 6000.0}, {"date": "2014-05-21", "close": 0.91663, "volume": 2400.0}, {"date": "2014-05-27", "close": 0.866632, "volume": 5400.0}, {"date": "2014-05-29", "close": 0.866632, "volume": 1385.0}, {"date": "2014-05-30", "close": 0.866632, "volume": 3000.0}, {"date": "2014-06-03", "close": 0.74997, "volume": 600.0}, {"date": "2014-06-04", "close": 0.74997, "volume": 4622.0}, {"date": "2014-06-05", "close": 0.74997, "volume": 1800.0}, {"date": "2014-06-10", "close": 0.74997, "volume": 1350.0}, {"date": "2014-06-11", "close": 0.74997, "volume": 312.0}, {"date": "2014-06-13", "close": 0.74997, "volume": 120.0}, {"date": "2014-06-16", "close": 0.74997, "volume": 1218.0}, {"date": "2014-06-17", "close": 0.74997, "volume": 3000.0}, {"date": "2014-06-20", "close": 0.74997, "volume": 1500.0}, {"date": "2014-06-24", "close": 0.766636, "volume": 900.0}, {"date": "2014-06-25", "close": 0.74997, "volume": 480.0}, {"date": "2014-07-04", "close": 0.74997, "volume": 300.0}, {"date": "2014-07-11", "close": 0.816634, "volume": 150.0}, {"date": "2014-07-14", "close": 0.8333, "volume": 174.0}, {"date": "2014-07-16", "close": 0.91663, "volume": 8376.0}, {"date": "2014-07-17", "close": 1.033292, "volume": 1860.0}, {"date": "2014-07-18", "close": 1.033292, "volume": 2520.0}, {"date": "2014-07-21", "close": 1.033292, "volume": 1140.0}, {"date": "2014-07-22", "close": 1.116622, "volume": 387.0}, {"date": "2014-07-23", "close": 1.033292, "volume": 10041.0}, {"date": "2014-07-24", "close": 1.033292, "volume": 13525.0}, {"date": "2014-07-25", "close": 1.033292, "volume": 5235.0}, {"date": "2014-07-28", "close": 1.033292, "volume": 572.0}, {"date": "2014-07-30", "close": 1.033292, "volume": 11801.0}, {"date": "2014-07-31", "close": 1.049958, "volume": 5400.0}, {"date": "2014-08-01", "close": 1.049958, "volume": 1650.0}, {"date": "2014-08-06", "close": 0.99996, "volume": 1200.0}, {"date": "2014-08-13", "close": 0.91663, "volume": 870.0}, {"date": "2014-08-14", "close": 0.99996, "volume": 2400.0}, {"date": "2014-08-19", "close": 0.899964, "volume": 1200.0}, {"date": "2014-08-21", "close": 0.8333, "volume": 4027.0}, {"date": "2014-08-22", "close": 0.899964, "volume": 1800.0}, {"date": "2014-09-02", "close": 0.899964, "volume": 4500.0}, {"date": "2014-09-03", "close": 0.899964, "volume": 1500.0}, {"date": "2014-09-10", "close": 0.899964, "volume": 1596.0}, {"date": "2014-09-11", "close": 0.883298, "volume": 2165.0}, {"date": "2014-09-12", "close": 0.8333, "volume": 600.0}, {"date": "2014-09-15", "close": 0.8333, "volume": 5400.0}, {"date": "2014-09-19", "close": 0.8333, "volume": 3600.0}, {"date": "2014-09-23", "close": 0.883298, "volume": 4566.0}, {"date": "2014-10-15", "close": 0.8333, "volume": 1440.0}, {"date": "2014-10-17", "close": 0.8333, "volume": 40.0}, {"date": "2014-10-28", "close": 0.766636, "volume": 3000.0}, {"date": "2014-11-06", "close": 0.74997, "volume": 3660.0}, {"date": "2014-11-10", "close": 0.74997, "volume": 240.0}, {"date": "2014-11-17", "close": 0.8333, "volume": 900.0}, {"date": "2014-11-18", "close": 0.8333, "volume": 1200.0}, {"date": "2014-11-21", "close": 0.8333, "volume": 4055.0}, {"date": "2014-11-26", "close": 0.766636, "volume": 186.0}, {"date": "2014-11-28", "close": 0.74997, "volume": 6000.0}, {"date": "2014-12-08", "close": 0.74997, "volume": 241.0}, {"date": "2014-12-11", "close": 0.74997, "volume": 2700.0}, {"date": "2014-12-15", "close": 0.699972, "volume": 3300.0}, {"date": "2014-12-19", "close": 0.66664, "volume": 120.0}, {"date": "2015-01-23", "close": 0.683306, "volume": 72.0}, {"date": "2015-01-30", "close": 0.683306, "volume": 1428.0}, {"date": "2015-02-03", "close": 0.683306, "volume": 6000.0}, {"date": "2015-02-04", "close": 0.683306, "volume": 2737.0}, {"date": "2015-02-05", "close": 0.683306, "volume": 2547.0}, {"date": "2015-02-09", "close": 0.66664, "volume": 1500.0}, {"date": "2015-02-13", "close": 0.74997, "volume": 420.0}, {"date": "2015-02-26", "close": 0.74997, "volume": 1126.0}, {"date": "2015-03-12", "close": 0.8333, "volume": 6000.0}, {"date": "2015-03-17", "close": 0.8333, "volume": 64.0}, {"date": "2015-03-18", "close": 0.8333, "volume": 236.0}, {"date": "2015-03-19", "close": 0.8333, "volume": 4119.0}, {"date": "2015-04-02", "close": 0.66664, "volume": 788.0}, {"date": "2015-04-07", "close": 0.66664, "volume": 1200.0}, {"date": "2015-04-21", "close": 0.8333, "volume": 31.0}, {"date": "2015-05-12", "close": 0.74997, "volume": 6210.0}, {"date": "2015-05-27", "close": 0.74997, "volume": 641.0}, {"date": "2015-05-28", "close": 0.74997, "volume": 349.0}, {"date": "2015-06-01", "close": 0.66664, "volume": 1046.0}, {"date": "2015-06-16", "close": 0.699972, "volume": 1641.0}, {"date": "2015-06-30", "close": 0.699972, "volume": 1800.0}, {"date": "2015-07-03", "close": 0.699972, "volume": 201.0}, {"date": "2015-07-28", "close": 0.66664, "volume": 1200.0}, {"date": "2015-08-07", "close": 0.633308, "volume": 155.0}, {"date": "2015-08-10", "close": 0.66664, "volume": 2100.0}, {"date": "2015-09-03", "close": 0.41665, "volume": 732.0}, {"date": "2015-09-08", "close": 0.41665, "volume": 261.0}, {"date": "2015-09-16", "close": 0.41665, "volume": 29.0}, {"date": "2015-09-23", "close": 0.433316, "volume": 1500.0}, {"date": "2015-10-05", "close": 0.449982, "volume": 3180.0}, {"date": "2015-10-09", "close": 0.433316, "volume": 9420.0}, {"date": "2015-10-12", "close": 0.483314, "volume": 1279.0}, {"date": "2015-10-13", "close": 0.41665, "volume": 1800.0}, {"date": "2015-10-16", "close": 0.41665, "volume": 252.0}, {"date": "2015-10-21", "close": 0.466648, "volume": 5741.0}, {"date": "2015-10-22", "close": 0.483314, "volume": 2407.0}, {"date": "2015-10-23", "close": 0.483314, "volume": 2453.0}, {"date": "2015-11-03", "close": 0.483314, "volume": 81.0}, {"date": "2015-12-11", "close": 0.399984, "volume": 150.0}, {"date": "2015-12-14", "close": 0.41665, "volume": 6569.0}, {"date": "2015-12-24", "close": 0.516646, "volume": 180.0}, {"date": "2015-12-30", "close": 0.49998, "volume": 960.0}, {"date": "2016-01-13", "close": 0.41665, "volume": 1260.0}, {"date": "2016-02-02", "close": 0.49998, "volume": 261.0}, {"date": "2016-02-17", "close": 0.41665, "volume": 273.0}, {"date": "2016-04-04", "close": 0.533312, "volume": 25201.0}, {"date": "2016-04-05", "close": 0.533312, "volume": 10500.0}, {"date": "2016-04-08", "close": 0.533312, "volume": 120.0}, {"date": "2016-04-12", "close": 0.49998, "volume": 120.0}, {"date": "2016-04-14", "close": 0.466648, "volume": 6000.0}, {"date": "2016-04-18", "close": 0.466648, "volume": 1320.0}, {"date": "2016-04-19", "close": 0.466648, "volume": 13400.0}, {"date": "2016-04-20", "close": 0.49998, "volume": 234.0}, {"date": "2016-04-26", "close": 0.466648, "volume": 3000.0}, {"date": "2016-04-27", "close": 0.49998, "volume": 974.0}, {"date": "2016-04-29", "close": 0.516646, "volume": 1071.0}, {"date": "2016-05-02", "close": 0.533312, "volume": 6000.0}, {"date": "2016-05-10", "close": 0.449982, "volume": 5868.0}, {"date": "2016-05-16", "close": 0.449982, "volume": 3017.0}, {"date": "2016-05-20", "close": 0.433316, "volume": 6000.0}, {"date": "2016-05-26", "close": 0.533312, "volume": 384.0}, {"date": "2016-05-27", "close": 0.433316, "volume": 3000.0}, {"date": "2016-06-02", "close": 0.533312, "volume": 2496.0}, {"date": "2016-06-10", "close": 0.549978, "volume": 360.0}, {"date": "2016-06-17", "close": 0.699972, "volume": 384.0}, {"date": "2016-06-21", "close": 0.699972, "volume": 6000.0}, {"date": "2016-06-24", "close": 0.733304, "volume": 60.0}, {"date": "2016-06-30", "close": 0.599976, "volume": 10080.0}, {"date": "2016-07-01", "close": 0.549978, "volume": 2036.0}, {"date": "2016-07-05", "close": 0.549978, "volume": 900.0}, {"date": "2016-07-08", "close": 0.549978, "volume": 180.0}, {"date": "2016-07-18", "close": 0.516646, "volume": 417.0}, {"date": "2016-08-11", "close": 0.516646, "volume": 4500.0}, {"date": "2016-08-12", "close": 0.516646, "volume": 3000.0}, {"date": "2016-08-16", "close": 0.516646, "volume": 129.0}, {"date": "2016-08-23", "close": 0.516646, "volume": 300.0}, {"date": "2016-08-29", "close": 0.49998, "volume": 3750.0}, {"date": "2016-09-05", "close": 0.49998, "volume": 210.0}, {"date": "2016-09-20", "close": 0.58331, "volume": 6000.0}, {"date": "2016-09-21", "close": 0.58331, "volume": 17101.0}, {"date": "2016-10-24", "close": 0.549978, "volume": 755.0}, {"date": "2016-10-27", "close": 0.549978, "volume": 1200.0}, {"date": "2016-10-28", "close": 0.549978, "volume": 600.0}, {"date": "2016-10-31", "close": 0.549978, "volume": 3000.0}, {"date": "2016-11-10", "close": 0.516646, "volume": 16501.0}, {"date": "2016-11-18", "close": 0.58331, "volume": 3000.0}, {"date": "2016-11-23", "close": 0.533312, "volume": 1500.0}, {"date": "2016-11-28", "close": 0.58331, "volume": 3000.0}, {"date": "2016-11-29", "close": 0.533312, "volume": 10500.0}, {"date": "2016-12-01", "close": 0.533312, "volume": 7200.0}, {"date": "2016-12-05", "close": 0.58331, "volume": 216.0}, {"date": "2016-12-08", "close": 0.533312, "volume": 1854.0}, {"date": "2016-12-09", "close": 0.516646, "volume": 15763.0}, {"date": "2016-12-12", "close": 0.49998, "volume": 300.0}, {"date": "2016-12-14", "close": 0.566644, "volume": 2298.0}, {"date": "2016-12-15", "close": 0.58331, "volume": 30151.0}, {"date": "2016-12-19", "close": 0.58331, "volume": 12270.0}, {"date": "2016-12-21", "close": 0.633308, "volume": 27781.0}, {"date": "2017-01-10", "close": 0.66664, "volume": 74827.0}, {"date": "2017-01-11", "close": 0.74997, "volume": 6900.0}, {"date": "2017-01-17", "close": 0.8333, "volume": 24301.0}, {"date": "2017-01-18", "close": 0.8333, "volume": 4200.0}, {"date": "2017-01-23", "close": 0.66664, "volume": 1632.0}, {"date": "2017-01-27", "close": 0.74997, "volume": 9000.0}, {"date": "2017-01-31", "close": 0.74997, "volume": 9000.0}, {"date": "2017-02-01", "close": 0.66664, "volume": 14700.0}, {"date": "2017-02-02", "close": 0.733304, "volume": 6324.0}, {"date": "2017-02-20", "close": 0.866632, "volume": 2400.0}, {"date": "2017-02-27", "close": 0.866632, "volume": 1020.0}, {"date": "2017-02-28", "close": 0.866632, "volume": 2544.0}, {"date": "2017-03-02", "close": 0.733304, "volume": 856.0}, {"date": "2017-03-07", "close": 0.733304, "volume": 181.0}, {"date": "2017-03-13", "close": 0.699972, "volume": 240.0}, {"date": "2017-03-14", "close": 0.699972, "volume": 6000.0}, {"date": "2017-03-15", "close": 0.699972, "volume": 9000.0}, {"date": "2017-03-16", "close": 0.58331, "volume": 54038.0}, {"date": "2017-03-24", "close": 0.58331, "volume": 2400.0}, {"date": "2017-03-27", "close": 0.58331, "volume": 3654.0}, {"date": "2017-03-30", "close": 0.699972, "volume": 1440.0}, {"date": "2017-04-05", "close": 0.683306, "volume": 1455.0}, {"date": "2017-04-07", "close": 0.683306, "volume": 1455.0}, {"date": "2017-04-10", "close": 0.716638, "volume": 1455.0}, {"date": "2017-04-19", "close": 0.58331, "volume": 3654.0}, {"date": "2017-04-20", "close": 0.58331, "volume": 6525.0}, {"date": "2017-04-24", "close": 0.58331, "volume": 21.0}, {"date": "2017-04-26", "close": 0.58331, "volume": 480.0}, {"date": "2017-04-27", "close": 0.58331, "volume": 660.0}, {"date": "2017-05-02", "close": 0.58331, "volume": 17144.0}, {"date": "2017-05-05", "close": 0.58331, "volume": 23.0}, {"date": "2017-05-08", "close": 0.58331, "volume": 2256.0}, {"date": "2017-05-11", "close": 0.58331, "volume": 300.0}, {"date": "2017-05-17", "close": 0.466648, "volume": 5280.0}, {"date": "2017-05-24", "close": 0.649974, "volume": 798.0}, {"date": "2017-06-02", "close": 0.49998, "volume": 897.0}, {"date": "2017-06-05", "close": 0.49998, "volume": 3600.0}, {"date": "2017-06-06", "close": 0.483314, "volume": 6900.0}, {"date": "2017-07-07", "close": 0.41665, "volume": 3000.0}, {"date": "2017-07-24", "close": 0.433316, "volume": 3000.0}, {"date": "2017-07-31", "close": 0.516646, "volume": 3000.0}, {"date": "2017-08-15", "close": 0.66664, "volume": 5940.0}, {"date": "2017-08-16", "close": 0.66664, "volume": 3000.0}, {"date": "2017-08-17", "close": 0.74997, "volume": 12000.0}, {"date": "2017-08-29", "close": 0.66664, "volume": 12000.0}, {"date": "2017-09-13", "close": 0.66664, "volume": 750.0}, {"date": "2017-10-17", "close": 0.58331, "volume": 1440.0}, {"date": "2017-10-23", "close": 0.49998, "volume": 810.0}, {"date": "2017-10-31", "close": 0.58331, "volume": 2610.0}, {"date": "2017-11-06", "close": 0.49998, "volume": 1890.0}, {"date": "2017-11-09", "close": 0.49998, "volume": 13081.0}, {"date": "2017-11-17", "close": 0.49998, "volume": 30.0}, {"date": "2017-11-24", "close": 0.41665, "volume": 15001.0}, {"date": "2017-12-01", "close": 0.433316, "volume": 120.0}, {"date": "2017-12-05", "close": 0.433316, "volume": 366.0}, {"date": "2017-12-06", "close": 0.433316, "volume": 5160.0}, {"date": "2017-12-11", "close": 0.433316, "volume": 24.0}, {"date": "2018-01-02", "close": 0.433316, "volume": 33001.0}, {"date": "2018-01-04", "close": 0.433316, "volume": 7200.0}, {"date": "2018-01-23", "close": 0.433316, "volume": 12000.0}, {"date": "2018-01-24", "close": 0.483314, "volume": 5040.0}, {"date": "2018-01-29", "close": 0.58331, "volume": 60.0}, {"date": "2018-01-31", "close": 0.58331, "volume": 6840.0}, {"date": "2018-02-06", "close": 0.516646, "volume": 9600.0}, {"date": "2018-02-08", "close": 0.516646, "volume": 300.0}, {"date": "2018-02-14", "close": 0.566644, "volume": 4374.0}, {"date": "2018-02-19", "close": 0.633308, "volume": 1976.0}, {"date": "2018-03-02", "close": 0.616642, "volume": 1664.0}, {"date": "2018-03-09", "close": 0.599976, "volume": 1380.0}, {"date": "2018-03-14", "close": 0.566644, "volume": 1800.0}, {"date": "2018-03-16", "close": 0.58331, "volume": 839.0}, {"date": "2018-03-22", "close": 0.49998, "volume": 5587.0}, {"date": "2018-03-23", "close": 0.58331, "volume": 4305.0}, {"date": "2018-03-26", "close": 0.49998, "volume": 12779.0}, {"date": "2018-03-29", "close": 0.433316, "volume": 2521.0}, {"date": "2018-04-04", "close": 0.433316, "volume": 270.0}, {"date": "2018-04-05", "close": 0.433316, "volume": 1800.0}, {"date": "2018-04-06", "close": 0.41665, "volume": 11489.0}, {"date": "2018-04-09", "close": 0.33332, "volume": 19047.0}, {"date": "2018-04-18", "close": 0.349986, "volume": 600.0}, {"date": "2018-04-26", "close": 0.366652, "volume": 6000.0}, {"date": "2018-04-27", "close": 0.366652, "volume": 300.0}, {"date": "2018-05-07", "close": 0.466648, "volume": 1200.0}, {"date": "2018-05-10", "close": 0.483314, "volume": 2184.0}, {"date": "2018-05-11", "close": 0.41665, "volume": 2492.0}, {"date": "2018-05-18", "close": 0.433316, "volume": 1500.0}, {"date": "2018-06-07", "close": 0.41665, "volume": 4200.0}, {"date": "2018-06-08", "close": 0.266656, "volume": 72603.0}, {"date": "2018-06-12", "close": 0.216658, "volume": 45425.0}, {"date": "2018-06-13", "close": 0.266656, "volume": 1574.0}, {"date": "2018-06-14", "close": 0.183326, "volume": 61544.0}, {"date": "2018-06-15", "close": 0.183326, "volume": 6512.0}, {"date": "2018-06-21", "close": 0.199992, "volume": 600.0}, {"date": "2018-06-25", "close": 0.199992, "volume": 27404.0}, {"date": "2018-06-27", "close": 0.266656, "volume": 82397.0}, {"date": "2018-06-28", "close": 0.266656, "volume": 19642.0}, {"date": "2018-06-29", "close": 0.266656, "volume": 3486.0}, {"date": "2018-07-11", "close": 0.349986, "volume": 28981.0}, {"date": "2018-07-12", "close": 0.349986, "volume": 1429.0}, {"date": "2018-07-18", "close": 0.399984, "volume": 52809.0}, {"date": "2018-07-19", "close": 0.449982, "volume": 1200.0}, {"date": "2018-07-20", "close": 0.433316, "volume": 53632.0}, {"date": "2018-07-23", "close": 0.449982, "volume": 7980.0}, {"date": "2018-07-24", "close": 0.433316, "volume": 9375.0}, {"date": "2018-07-26", "close": 0.49998, "volume": 11490.0}, {"date": "2018-08-02", "close": 0.449982, "volume": 601405.0}, {"date": "2018-08-03", "close": 0.33332, "volume": 8400.0}, {"date": "2018-08-09", "close": 0.24999, "volume": 18001.0}, {"date": "2018-08-10", "close": 0.24999, "volume": 77628.0}, {"date": "2018-08-13", "close": 0.24999, "volume": 12000.0}, {"date": "2018-08-15", "close": 0.233324, "volume": 70813.0}, {"date": "2018-08-17", "close": 0.266656, "volume": 91737.0}, {"date": "2018-08-20", "close": 0.216658, "volume": 82321.0}, {"date": "2018-08-21", "close": 0.24999, "volume": 213798.0}, {"date": "2018-08-22", "close": 0.216658, "volume": 131080.0}, {"date": "2018-08-23", "close": 0.216658, "volume": 99375.0}, {"date": "2018-08-24", "close": 0.216658, "volume": 66003.0}, {"date": "2018-08-27", "close": 0.216658, "volume": 66711.0}, {"date": "2018-08-28", "close": 0.233324, "volume": 91882.0}, {"date": "2018-08-29", "close": 0.216658, "volume": 65249.0}, {"date": "2018-08-30", "close": 0.216658, "volume": 119209.0}, {"date": "2018-08-31", "close": 0.316654, "volume": 416591.0}, {"date": "2018-09-03", "close": 0.283322, "volume": 211238.0}, {"date": "2018-09-04", "close": 0.266656, "volume": 93557.0}, {"date": "2018-09-06", "close": 0.233324, "volume": 245110.0}, {"date": "2018-09-07", "close": 0.199992, "volume": 152769.0}, {"date": "2018-09-10", "close": 0.199992, "volume": 15001.0}, {"date": "2018-09-11", "close": 0.199992, "volume": 2005.0}, {"date": "2018-09-12", "close": 0.216658, "volume": 4461.0}, {"date": "2018-09-13", "close": 0.199992, "volume": 3048.0}, {"date": "2018-09-14", "close": 0.183326, "volume": 16893.0}, {"date": "2018-09-17", "close": 0.16666, "volume": 60002.0}, {"date": "2018-09-18", "close": 0.16666, "volume": 14214.0}, {"date": "2018-09-24", "close": 0.16666, "volume": 15001.0}, {"date": "2018-09-28", "close": 0.199992, "volume": 12426.0}, {"date": "2018-10-01", "close": 0.183326, "volume": 38636.0}, {"date": "2018-10-02", "close": 0.16666, "volume": 30001.0}, {"date": "2018-10-03", "close": 0.183326, "volume": 15901.0}, {"date": "2018-10-04", "close": 0.16666, "volume": 30251.0}, {"date": "2018-10-05", "close": 0.183326, "volume": 26374.0}, {"date": "2018-10-09", "close": 0.199992, "volume": 7842.0}, {"date": "2018-10-10", "close": 0.133328, "volume": 218333.0}, {"date": "2018-10-11", "close": 0.133328, "volume": 176373.0}, {"date": "2018-10-15", "close": 0.116662, "volume": 125978.0}, {"date": "2018-10-16", "close": 0.133328, "volume": 17369.0}, {"date": "2018-10-17", "close": 0.116662, "volume": 120443.0}, {"date": "2018-10-23", "close": 0.116662, "volume": 74123.0}, {"date": "2018-10-25", "close": 0.116662, "volume": 71283.0}, {"date": "2018-10-26", "close": 0.099996, "volume": 12300.0}, {"date": "2018-10-29", "close": 0.099996, "volume": 60.0}, {"date": "2018-10-30", "close": 0.099996, "volume": 30001.0}, {"date": "2018-10-31", "close": 0.099996, "volume": 12000.0}, {"date": "2018-11-01", "close": 0.099996, "volume": 42954.0}, {"date": "2018-11-02", "close": 0.116662, "volume": 17834.0}, {"date": "2018-11-05", "close": 0.116662, "volume": 25544.0}, {"date": "2018-11-07", "close": 0.099996, "volume": 42002.0}, {"date": "2018-11-08", "close": 0.099996, "volume": 172022.0}, {"date": "2018-11-12", "close": 0.099996, "volume": 3000.0}, {"date": "2018-11-14", "close": 0.099996, "volume": 215269.0}, {"date": "2018-11-15", "close": 0.116662, "volume": 32755.0}, {"date": "2018-11-16", "close": 0.116662, "volume": 4200.0}, {"date": "2018-11-20", "close": 0.116662, "volume": 155.0}, {"date": "2018-11-21", "close": 0.133328, "volume": 2280.0}, {"date": "2018-11-27", "close": 0.08333, "volume": 103630.0}, {"date": "2018-11-28", "close": 0.08333, "volume": 95093.0}, {"date": "2018-11-29", "close": 0.116662, "volume": 5770542.0}, {"date": "2018-11-30", "close": 0.099996, "volume": 1306630.0}, {"date": "2018-12-03", "close": 0.099996, "volume": 583335.0}, {"date": "2018-12-04", "close": 0.099996, "volume": 80163.0}, {"date": "2018-12-05", "close": 0.099996, "volume": 212937.0}, {"date": "2018-12-06", "close": 0.099996, "volume": 76497.0}, {"date": "2018-12-07", "close": 0.099996, "volume": 223509.0}, {"date": "2018-12-10", "close": 0.116662, "volume": 402594.0}, {"date": "2018-12-11", "close": 0.099996, "volume": 258297.0}, {"date": "2018-12-12", "close": 0.08333, "volume": 18.0}, {"date": "2018-12-13", "close": 0.099996, "volume": 15001.0}, {"date": "2018-12-17", "close": 0.099996, "volume": 10000.0}, {"date": "2018-12-18", "close": 0.08333, "volume": 227406.0}, {"date": "2018-12-19", "close": 0.066664, "volume": 111610.0}, {"date": "2018-12-20", "close": 0.08333, "volume": 27001.0}, {"date": "2018-12-21", "close": 0.066664, "volume": 121505.0}, {"date": "2018-12-28", "close": 0.08333, "volume": 6000.0}, {"date": "2018-12-31", "close": 0.08333, "volume": 46483.0}, {"date": "2019-01-02", "close": 0.08333, "volume": 44346.0}, {"date": "2019-01-04", "close": 0.08333, "volume": 2400.0}, {"date": "2019-01-07", "close": 0.08333, "volume": 6000.0}, {"date": "2019-01-08", "close": 0.066664, "volume": 4874.0}, {"date": "2019-01-09", "close": 0.066664, "volume": 109924.0}, {"date": "2019-01-14", "close": 0.08333, "volume": 3600.0}, {"date": "2019-01-16", "close": 0.08333, "volume": 11400.0}, {"date": "2019-01-17", "close": 0.066664, "volume": 60002.0}, {"date": "2019-01-22", "close": 0.066664, "volume": 69104.0}, {"date": "2019-01-23", "close": 0.08333, "volume": 4800.0}, {"date": "2019-01-24", "close": 0.08333, "volume": 62043.0}, {"date": "2019-01-25", "close": 0.066664, "volume": 6437.0}, {"date": "2019-01-30", "close": 0.066664, "volume": 3153.0}, {"date": "2019-01-31", "close": 0.066664, "volume": 12.0}, {"date": "2019-02-04", "close": 0.066664, "volume": 14604.0}, {"date": "2019-02-05", "close": 0.049998, "volume": 3600.0}, {"date": "2019-02-06", "close": 0.066664, "volume": 10200.0}, {"date": "2019-02-11", "close": 0.049998, "volume": 40847.0}, {"date": "2019-02-12", "close": 0.049998, "volume": 126010.0}, {"date": "2019-02-13", "close": 0.049998, "volume": 27481.0}, {"date": "2019-02-18", "close": 0.049998, "volume": 97839.0}, {"date": "2019-02-20", "close": 0.066664, "volume": 600.0}, {"date": "2019-02-21", "close": 0.066664, "volume": 368.0}, {"date": "2019-02-28", "close": 0.066664, "volume": 30001.0}, {"date": "2019-03-11", "close": 0.049998, "volume": 5400.0}, {"date": "2019-03-12", "close": 0.049998, "volume": 63954.0}, {"date": "2019-03-15", "close": 0.08333, "volume": 1013564.0}, {"date": "2019-03-18", "close": 0.08333, "volume": 46802.0}, {"date": "2019-03-19", "close": 0.066664, "volume": 45002.0}, {"date": "2019-03-20", "close": 0.066664, "volume": 1500.0}, {"date": "2019-03-21", "close": 0.099996, "volume": 1067159.0}, {"date": "2019-03-22", "close": 0.08333, "volume": 228339.0}, {"date": "2019-03-25", "close": 0.08333, "volume": 811.0}, {"date": "2019-03-27", "close": 0.08333, "volume": 77252.0}, {"date": "2019-03-28", "close": 0.08333, "volume": 80146.0}, {"date": "2019-03-29", "close": 0.08333, "volume": 6000.0}, {"date": "2019-04-08", "close": 0.066664, "volume": 75090.0}, {"date": "2019-04-09", "close": 0.066664, "volume": 50888.0}, {"date": "2019-04-10", "close": 0.066664, "volume": 36443.0}, {"date": "2019-04-12", "close": 0.066664, "volume": 18001.0}, {"date": "2019-04-15", "close": 0.08333, "volume": 197418.0}, {"date": "2019-04-23", "close": 0.08333, "volume": 300.0}, {"date": "2019-04-24", "close": 0.066664, "volume": 75457.0}, {"date": "2019-04-29", "close": 0.049998, "volume": 66303.0}, {"date": "2019-04-30", "close": 0.066664, "volume": 79311.0}, {"date": "2019-05-01", "close": 0.066664, "volume": 112741.0}, {"date": "2019-05-02", "close": 0.066664, "volume": 24065.0}, {"date": "2019-05-06", "close": 0.066664, "volume": 91740.0}, {"date": "2019-05-09", "close": 0.066664, "volume": 30181.0}, {"date": "2019-05-14", "close": 0.066664, "volume": 1200.0}, {"date": "2019-05-17", "close": 0.08333, "volume": 21001.0}, {"date": "2019-05-24", "close": 0.066664, "volume": 35613.0}, {"date": "2019-05-27", "close": 0.066664, "volume": 30001.0}, {"date": "2019-05-28", "close": 0.066664, "volume": 5562.0}, {"date": "2019-05-29", "close": 0.08333, "volume": 51691.0}, {"date": "2019-06-03", "close": 0.066664, "volume": 61323.0}, {"date": "2019-06-04", "close": 0.066664, "volume": 4826.0}, {"date": "2019-06-05", "close": 0.066664, "volume": 60002.0}, {"date": "2019-06-06", "close": 0.066664, "volume": 11934.0}, {"date": "2019-06-07", "close": 0.066664, "volume": 2347.0}, {"date": "2019-06-11", "close": 0.049998, "volume": 5400.0}, {"date": "2019-06-12", "close": 0.066664, "volume": 22501.0}, {"date": "2019-06-13", "close": 0.066664, "volume": 23293.0}, {"date": "2019-06-18", "close": 0.066664, "volume": 30001.0}, {"date": "2019-06-19", "close": 0.066664, "volume": 18001.0}, {"date": "2019-06-24", "close": 0.066664, "volume": 30895.0}, {"date": "2019-06-26", "close": 0.066664, "volume": 126935.0}, {"date": "2019-06-27", "close": 0.049998, "volume": 30841.0}, {"date": "2019-06-28", "close": 0.066664, "volume": 150006.0}, {"date": "2019-07-05", "close": 0.066664, "volume": 104104.0}, {"date": "2019-07-08", "close": 0.066664, "volume": 64098.0}, {"date": "2019-07-11", "close": 0.066664, "volume": 105244.0}, {"date": "2019-07-12", "close": 0.066664, "volume": 90096.0}, {"date": "2019-07-15", "close": 0.066664, "volume": 72879.0}, {"date": "2019-07-16", "close": 0.066664, "volume": 14638.0}, {"date": "2019-07-17", "close": 0.066664, "volume": 73655.0}, {"date": "2019-07-24", "close": 0.066664, "volume": 3240.0}, {"date": "2019-07-25", "close": 0.066664, "volume": 31425.0}, {"date": "2019-07-29", "close": 0.066664, "volume": 7957.0}, {"date": "2019-07-31", "close": 0.049998, "volume": 38228.0}, {"date": "2019-08-01", "close": 0.049998, "volume": 6000.0}, {"date": "2019-08-02", "close": 0.066664, "volume": 328698.0}, {"date": "2019-08-05", "close": 0.066664, "volume": 27001.0}, {"date": "2019-08-06", "close": 0.066664, "volume": 733.0}, {"date": "2019-08-07", "close": 0.049998, "volume": 174007.0}, {"date": "2019-08-09", "close": 0.049998, "volume": 600664.0}, {"date": "2019-08-12", "close": 0.066664, "volume": 8460.0}, {"date": "2019-08-14", "close": 0.066664, "volume": 46866.0}, {"date": "2019-08-21", "close": 0.066664, "volume": 18601.0}, {"date": "2019-08-23", "close": 0.066664, "volume": 276573.0}, {"date": "2019-08-26", "close": 0.08333, "volume": 360.0}, {"date": "2019-08-28", "close": 0.08333, "volume": 22239.0}, {"date": "2019-08-30", "close": 0.066664, "volume": 15001.0}, {"date": "2019-09-04", "close": 0.066664, "volume": 15001.0}, {"date": "2019-09-06", "close": 0.099996, "volume": 282379.0}, {"date": "2019-09-09", "close": 0.08333, "volume": 77857.0}, {"date": "2019-09-10", "close": 0.08333, "volume": 88496.0}, {"date": "2019-09-11", "close": 0.099996, "volume": 189414.0}, {"date": "2019-09-16", "close": 0.08333, "volume": 30001.0}, {"date": "2019-09-17", "close": 0.08333, "volume": 22892.0}, {"date": "2019-09-18", "close": 0.08333, "volume": 162961.0}, {"date": "2019-09-19", "close": 0.066664, "volume": 2465.0}, {"date": "2019-09-20", "close": 0.08333, "volume": 12096.0}, {"date": "2019-09-25", "close": 0.08333, "volume": 10200.0}, {"date": "2019-09-26", "close": 0.08333, "volume": 12000.0}, {"date": "2019-10-03", "close": 0.08333, "volume": 203810.0}, {"date": "2019-10-04", "close": 0.08333, "volume": 72628.0}, {"date": "2019-10-08", "close": 0.08333, "volume": 60002.0}, {"date": "2019-10-09", "close": 0.08333, "volume": 46024.0}, {"date": "2019-10-11", "close": 0.08333, "volume": 2400.0}, {"date": "2019-10-17", "close": 0.08333, "volume": 180007.0}, {"date": "2019-10-22", "close": 0.08333, "volume": 311625.0}, {"date": "2019-10-28", "close": 0.066664, "volume": 60002.0}, {"date": "2019-11-01", "close": 0.08333, "volume": 108604.0}, {"date": "2019-11-04", "close": 0.08333, "volume": 16194.0}, {"date": "2019-11-05", "close": 0.08333, "volume": 60002.0}, {"date": "2019-11-07", "close": 0.066664, "volume": 1500.0}, {"date": "2019-11-08", "close": 0.08333, "volume": 139022.0}, {"date": "2019-11-20", "close": 0.066664, "volume": 600.0}, {"date": "2019-11-22", "close": 0.08333, "volume": 246535.0}, {"date": "2019-11-27", "close": 0.099996, "volume": 8355.0}, {"date": "2019-11-28", "close": 0.08333, "volume": 3661.0}, {"date": "2019-11-29", "close": 0.099996, "volume": 105649.0}, {"date": "2019-12-02", "close": 0.099996, "volume": 1635990.0}, {"date": "2019-12-03", "close": 0.099996, "volume": 10000.0}, {"date": "2019-12-06", "close": 0.08333, "volume": 151529.0}, {"date": "2019-12-09", "close": 0.08333, "volume": 114340.0}, {"date": "2019-12-10", "close": 0.08333, "volume": 113946.0}, {"date": "2019-12-11", "close": 0.08333, "volume": 273439.0}, {"date": "2019-12-12", "close": 0.099996, "volume": 16501.0}, {"date": "2019-12-16", "close": 0.08333, "volume": 229493.0}, {"date": "2019-12-17", "close": 0.08333, "volume": 276939.0}, {"date": "2019-12-18", "close": 0.08333, "volume": 96004.0}, {"date": "2019-12-19", "close": 0.08333, "volume": 18601.0}, {"date": "2019-12-20", "close": 0.08333, "volume": 165922.0}, {"date": "2019-12-27", "close": 0.08333, "volume": 28973.0}, {"date": "2020-01-03", "close": 0.08333, "volume": 107542.0}, {"date": "2020-01-07", "close": 0.08333, "volume": 12000.0}, {"date": "2020-01-10", "close": 0.08333, "volume": 24001.0}, {"date": "2020-01-14", "close": 0.099996, "volume": 144006.0}, {"date": "2020-01-15", "close": 0.099996, "volume": 131405.0}, {"date": "2020-01-20", "close": 0.099996, "volume": 29401.0}, {"date": "2020-01-21", "close": 0.08333, "volume": 104074.0}, {"date": "2020-01-22", "close": 0.116662, "volume": 708796.0}, {"date": "2020-01-23", "close": 0.116662, "volume": 188836.0}, {"date": "2020-01-24", "close": 0.116662, "volume": 5400.0}, {"date": "2020-01-28", "close": 0.099996, "volume": 414111.0}, {"date": "2020-01-29", "close": 0.099996, "volume": 456299.0}, {"date": "2020-01-30", "close": 0.099996, "volume": 316013.0}, {"date": "2020-01-31", "close": 0.099996, "volume": 92635.0}, {"date": "2020-02-03", "close": 0.08333, "volume": 528096.0}, {"date": "2020-02-04", "close": 0.08333, "volume": 24001.0}, {"date": "2020-02-05", "close": 0.08333, "volume": 132005.0}, {"date": "2020-02-06", "close": 0.08333, "volume": 9801.0}, {"date": "2020-02-07", "close": 0.08333, "volume": 272799.0}, {"date": "2020-02-10", "close": 0.08333, "volume": 139691.0}, {"date": "2020-02-11", "close": 0.099996, "volume": 122421.0}, {"date": "2020-02-12", "close": 0.099996, "volume": 60002.0}, {"date": "2020-02-13", "close": 0.099996, "volume": 377268.0}, {"date": "2020-02-14", "close": 0.099996, "volume": 60722.0}, {"date": "2020-02-17", "close": 0.099996, "volume": 183863.0}, {"date": "2020-02-18", "close": 0.099996, "volume": 60002.0}, {"date": "2020-02-19", "close": 0.116662, "volume": 101745.0}, {"date": "2020-02-20", "close": 0.116662, "volume": 45002.0}, {"date": "2020-02-21", "close": 0.116662, "volume": 47145.0}, {"date": "2020-02-24", "close": 0.116662, "volume": 318781.0}, {"date": "2020-02-25", "close": 0.116662, "volume": 189008.0}, {"date": "2020-02-26", "close": 0.099996, "volume": 94979.0}, {"date": "2020-02-27", "close": 0.099996, "volume": 60002.0}, {"date": "2020-02-28", "close": 0.099996, "volume": 189886.0}, {"date": "2020-03-02", "close": 0.08333, "volume": 798861.0}, {"date": "2020-03-03", "close": 0.099996, "volume": 666875.0}, {"date": "2020-03-05", "close": 0.099996, "volume": 68943.0}, {"date": "2020-03-06", "close": 0.099996, "volume": 99304.0}, {"date": "2020-03-09", "close": 0.08333, "volume": 569185.0}, {"date": "2020-03-10", "close": 0.08333, "volume": 144756.0}, {"date": "2020-03-11", "close": 0.08333, "volume": 262811.0}, {"date": "2020-03-12", "close": 0.066664, "volume": 198495.0}, {"date": "2020-03-13", "close": 0.066664, "volume": 30601.0}, {"date": "2020-03-16", "close": 0.066664, "volume": 47402.0}, {"date": "2020-03-17", "close": 0.066664, "volume": 120005.0}, {"date": "2020-03-18", "close": 0.066664, "volume": 63603.0}, {"date": "2020-03-19", "close": 0.066664, "volume": 40742.0}, {"date": "2020-03-20", "close": 0.066664, "volume": 18001.0}, {"date": "2020-03-23", "close": 0.049998, "volume": 279855.0}, {"date": "2020-03-26", "close": 0.066664, "volume": 255190.0}, {"date": "2020-04-01", "close": 0.08333, "volume": 6000.0}, {"date": "2020-04-02", "close": 0.08333, "volume": 15001.0}, {"date": "2020-04-07", "close": 0.08333, "volume": 75123.0}, {"date": "2020-04-08", "close": 0.08333, "volume": 131765.0}, {"date": "2020-04-09", "close": 0.08333, "volume": 72003.0}, {"date": "2020-04-14", "close": 0.08333, "volume": 159126.0}, {"date": "2020-04-15", "close": 0.08333, "volume": 151102.0}, {"date": "2020-04-16", "close": 0.08333, "volume": 172911.0}, {"date": "2020-04-17", "close": 0.08333, "volume": 60062.0}, {"date": "2020-04-20", "close": 0.08333, "volume": 303084.0}, {"date": "2020-04-22", "close": 0.08333, "volume": 117968.0}, {"date": "2020-04-23", "close": 0.08333, "volume": 965606.0}, {"date": "2020-04-24", "close": 0.099996, "volume": 211248.0}, {"date": "2020-04-27", "close": 0.116662, "volume": 259690.0}, {"date": "2020-04-28", "close": 0.116662, "volume": 880140.0}, {"date": "2020-04-29", "close": 0.133328, "volume": 1380356.0}, {"date": "2020-04-30", "close": 0.149994, "volume": 902548.0}, {"date": "2020-05-01", "close": 0.133328, "volume": 79717.0}, {"date": "2020-05-04", "close": 0.133328, "volume": 16380.0}, {"date": "2020-05-05", "close": 0.16666, "volume": 470687.0}, {"date": "2020-05-06", "close": 0.183326, "volume": 1990548.0}, {"date": "2020-05-07", "close": 0.16666, "volume": 1134559.0}, {"date": "2020-05-08", "close": 0.149994, "volume": 582790.0}, {"date": "2020-05-11", "close": 0.16666, "volume": 1226751.0}, {"date": "2020-05-12", "close": 0.16666, "volume": 851934.0}, {"date": "2020-05-13", "close": 0.149994, "volume": 123146.0}, {"date": "2020-05-14", "close": 0.16666, "volume": 444257.0}, {"date": "2020-05-15", "close": 0.16666, "volume": 295243.0}, {"date": "2020-05-18", "close": 0.183326, "volume": 1243012.0}, {"date": "2020-05-19", "close": 0.183326, "volume": 774792.0}, {"date": "2020-05-20", "close": 0.199992, "volume": 1053221.0}, {"date": "2020-05-21", "close": 0.216658, "volume": 634487.0}, {"date": "2020-05-22", "close": 0.24999, "volume": 1362589.0}, {"date": "2020-05-25", "close": 0.24999, "volume": 643591.0}, {"date": "2020-05-26", "close": 0.216658, "volume": 216387.0}, {"date": "2020-05-27", "close": 0.233324, "volume": 73940.0}, {"date": "2020-05-28", "close": 0.216658, "volume": 545064.0}, {"date": "2020-05-29", "close": 0.216658, "volume": 536968.0}, {"date": "2020-06-01", "close": 0.216658, "volume": 269791.0}, {"date": "2020-06-02", "close": 0.216658, "volume": 226974.0}, {"date": "2020-06-03", "close": 0.233324, "volume": 176019.0}, {"date": "2020-06-04", "close": 0.216658, "volume": 236285.0}, {"date": "2020-06-05", "close": 0.216658, "volume": 28188.0}, {"date": "2020-06-09", "close": 0.199992, "volume": 359632.0}, {"date": "2020-06-10", "close": 0.199992, "volume": 32116.0}, {"date": "2020-06-11", "close": 0.199992, "volume": 220291.0}, {"date": "2020-06-12", "close": 0.16666, "volume": 662569.0}, {"date": "2020-06-15", "close": 0.16666, "volume": 382414.0}, {"date": "2020-06-16", "close": 0.199992, "volume": 745524.0}, {"date": "2020-06-17", "close": 0.216658, "volume": 421507.0}, {"date": "2020-06-18", "close": 0.216658, "volume": 539172.0}, {"date": "2020-06-19", "close": 0.216658, "volume": 374617.0}, {"date": "2020-06-22", "close": 0.216658, "volume": 562428.0}, {"date": "2020-06-23", "close": 0.233324, "volume": 450129.0}, {"date": "2020-06-25", "close": 0.316654, "volume": 7904130.0}, {"date": "2020-06-26", "close": 0.283322, "volume": 2063106.0}, {"date": "2020-06-29", "close": 0.299988, "volume": 1958655.0}, {"date": "2020-06-30", "close": 0.299988, "volume": 1115967.0}, {"date": "2020-07-01", "close": 0.299988, "volume": 887952.0}, {"date": "2020-07-06", "close": 0.316654, "volume": 1186632.0}, {"date": "2020-07-07", "close": 0.399984, "volume": 3827570.0}, {"date": "2020-07-08", "close": 0.41665, "volume": 4795447.0}, {"date": "2020-07-09", "close": 0.41665, "volume": 1316791.0}, {"date": "2020-07-10", "close": 0.41665, "volume": 607474.0}, {"date": "2020-07-13", "close": 0.449982, "volume": 755435.0}, {"date": "2020-07-14", "close": 0.41665, "volume": 528084.0}, {"date": "2020-07-15", "close": 0.433316, "volume": 352728.0}, {"date": "2020-07-16", "close": 0.399984, "volume": 251743.0}, {"date": "2020-07-17", "close": 0.399984, "volume": 362017.0}, {"date": "2020-07-20", "close": 0.399984, "volume": 246394.0}, {"date": "2020-07-21", "close": 0.41665, "volume": 166260.0}, {"date": "2020-07-22", "close": 0.41665, "volume": 424269.0}, {"date": "2020-07-23", "close": 0.41665, "volume": 306381.0}, {"date": "2020-07-24", "close": 0.383318, "volume": 456930.0}, {"date": "2020-07-27", "close": 0.41665, "volume": 705770.0}, {"date": "2020-07-28", "close": 0.49998, "volume": 2261166.0}, {"date": "2020-07-29", "close": 0.483314, "volume": 682165.0}, {"date": "2020-07-30", "close": 0.483314, "volume": 325164.0}, {"date": "2020-07-31", "close": 0.516646, "volume": 696641.0}, {"date": "2020-08-03", "close": 0.516646, "volume": 789606.0}, {"date": "2020-08-04", "close": 0.516646, "volume": 149224.0}, {"date": "2020-08-05", "close": 0.566644, "volume": 563262.0}, {"date": "2020-08-06", "close": 0.58331, "volume": 974234.0}, {"date": "2020-08-07", "close": 0.58331, "volume": 562531.0}, {"date": "2020-08-10", "close": 0.549978, "volume": 460578.0}, {"date": "2020-08-11", "close": 0.49998, "volume": 668564.0}, {"date": "2020-08-12", "close": 0.483314, "volume": 802506.0}, {"date": "2020-08-13", "close": 0.49998, "volume": 297306.0}, {"date": "2020-08-14", "close": 0.516646, "volume": 282331.0}, {"date": "2020-08-17", "close": 0.516646, "volume": 302803.0}, {"date": "2020-08-18", "close": 0.49998, "volume": 193569.0}, {"date": "2020-08-19", "close": 0.483314, "volume": 201669.0}, {"date": "2020-08-20", "close": 0.466648, "volume": 272857.0}, {"date": "2020-08-21", "close": 0.483314, "volume": 113057.0}, {"date": "2020-08-24", "close": 0.516646, "volume": 315299.0}, {"date": "2020-08-25", "close": 0.549978, "volume": 587368.0}, {"date": "2020-08-26", "close": 0.633308, "volume": 968430.0}, {"date": "2020-08-27", "close": 0.599976, "volume": 418268.0}, {"date": "2020-08-28", "close": 0.599976, "volume": 385373.0}, {"date": "2020-08-31", "close": 0.58331, "volume": 365013.0}, {"date": "2020-09-01", "close": 0.58331, "volume": 619586.0}, {"date": "2020-09-02", "close": 0.683306, "volume": 952643.0}, {"date": "2020-09-03", "close": 0.683306, "volume": 824270.0}, {"date": "2020-09-04", "close": 0.66664, "volume": 236264.0}, {"date": "2020-09-07", "close": 0.766636, "volume": 705288.0}, {"date": "2020-09-08", "close": 0.766636, "volume": 681934.0}, {"date": "2020-09-09", "close": 0.716638, "volume": 434583.0}, {"date": "2020-09-10", "close": 0.733304, "volume": 149163.0}, {"date": "2020-09-11", "close": 0.816634, "volume": 482305.0}, {"date": "2020-09-14", "close": 0.799968, "volume": 371641.0}, {"date": "2020-09-15", "close": 0.799968, "volume": 147213.0}, {"date": "2020-09-16", "close": 0.8333, "volume": 481213.0}, {"date": "2020-09-17", "close": 0.799968, "volume": 253213.0}, {"date": "2020-09-18", "close": 0.8333, "volume": 150533.0}, {"date": "2020-09-21", "close": 0.816634, "volume": 478352.0}, {"date": "2020-09-22", "close": 0.8333, "volume": 290146.0}, {"date": "2020-09-23", "close": 0.816634, "volume": 57974.0}, {"date": "2020-09-24", "close": 0.766636, "volume": 487285.0}, {"date": "2020-09-25", "close": 0.766636, "volume": 189551.0}, {"date": "2020-09-28", "close": 0.783302, "volume": 159438.0}, {"date": "2020-09-29", "close": 0.816634, "volume": 129819.0}, {"date": "2020-09-30", "close": 0.766636, "volume": 127544.0}, {"date": "2020-10-01", "close": 0.683306, "volume": 745166.0}, {"date": "2020-10-02", "close": 0.66664, "volume": 1198196.0}, {"date": "2020-10-05", "close": 0.683306, "volume": 197557.0}, {"date": "2020-10-06", "close": 0.683306, "volume": 67871.0}, {"date": "2020-10-07", "close": 0.699972, "volume": 52381.0}, {"date": "2020-10-08", "close": 0.766636, "volume": 446850.0}, {"date": "2020-10-12", "close": 0.616642, "volume": 3963163.0}, {"date": "2020-10-13", "close": 0.549978, "volume": 1699392.0}, {"date": "2020-10-14", "close": 0.483314, "volume": 1072561.0}, {"date": "2020-10-15", "close": 0.483314, "volume": 857953.0}, {"date": "2020-10-16", "close": 0.466648, "volume": 746944.0}, {"date": "2020-10-19", "close": 0.41665, "volume": 1242905.0}, {"date": "2020-10-20", "close": 0.449982, "volume": 2517847.0}, {"date": "2020-10-21", "close": 0.466648, "volume": 529481.0}, {"date": "2020-10-22", "close": 0.449982, "volume": 339159.0}, {"date": "2020-10-23", "close": 0.433316, "volume": 254598.0}, {"date": "2020-10-26", "close": 0.466648, "volume": 582543.0}, {"date": "2020-10-27", "close": 0.483314, "volume": 128616.0}, {"date": "2020-10-28", "close": 0.41665, "volume": 593312.0}, {"date": "2020-10-29", "close": 0.41665, "volume": 389058.0}, {"date": "2020-10-30", "close": 0.41665, "volume": 162137.0}, {"date": "2020-11-02", "close": 0.383318, "volume": 410950.0}, {"date": "2020-11-03", "close": 0.399984, "volume": 159909.0}, {"date": "2020-11-04", "close": 0.41665, "volume": 182981.0}, {"date": "2020-11-05", "close": 0.449982, "volume": 95979.0}, {"date": "2020-11-06", "close": 0.449982, "volume": 195060.0}, {"date": "2020-11-09", "close": 0.433316, "volume": 137236.0}, {"date": "2020-11-10", "close": 0.41665, "volume": 329553.0}, {"date": "2020-11-11", "close": 0.399984, "volume": 278037.0}, {"date": "2020-11-12", "close": 0.433316, "volume": 196017.0}, {"date": "2020-11-13", "close": 0.49998, "volume": 475520.0}, {"date": "2020-11-16", "close": 0.49998, "volume": 119728.0}, {"date": "2020-11-17", "close": 0.549978, "volume": 1432966.0}, {"date": "2020-11-18", "close": 0.566644, "volume": 1062463.0}, {"date": "2020-11-19", "close": 0.533312, "volume": 336487.0}, {"date": "2020-11-20", "close": 0.549978, "volume": 331621.0}, {"date": "2020-11-23", "close": 0.549978, "volume": 378802.0}, {"date": "2020-11-24", "close": 0.483314, "volume": 697158.0}, {"date": "2020-11-25", "close": 0.483314, "volume": 429860.0}, {"date": "2020-11-26", "close": 0.466648, "volume": 220816.0}, {"date": "2020-11-27", "close": 0.449982, "volume": 92120.0}, {"date": "2020-11-30", "close": 0.449982, "volume": 222541.0}, {"date": "2020-12-01", "close": 0.433316, "volume": 245938.0}, {"date": "2020-12-02", "close": 0.483314, "volume": 156182.0}, {"date": "2020-12-03", "close": 0.483314, "volume": 193131.0}, {"date": "2020-12-04", "close": 0.49998, "volume": 122031.0}, {"date": "2020-12-07", "close": 0.49998, "volume": 202245.0}, {"date": "2020-12-08", "close": 0.483314, "volume": 252920.0}, {"date": "2020-12-09", "close": 0.449982, "volume": 316082.0}, {"date": "2020-12-10", "close": 0.466648, "volume": 187408.0}, {"date": "2020-12-11", "close": 0.483314, "volume": 98595.0}, {"date": "2020-12-14", "close": 0.483314, "volume": 108823.0}, {"date": "2020-12-15", "close": 0.466648, "volume": 236816.0}, {"date": "2020-12-16", "close": 0.483314, "volume": 162514.0}, {"date": "2020-12-17", "close": 0.466648, "volume": 286115.0}, {"date": "2020-12-18", "close": 0.449982, "volume": 101321.0}, {"date": "2020-12-21", "close": 0.449982, "volume": 137694.0}, {"date": "2020-12-22", "close": 0.433316, "volume": 436301.0}, {"date": "2020-12-23", "close": 0.433316, "volume": 114255.0}, {"date": "2020-12-24", "close": 0.41665, "volume": 65808.0}, {"date": "2020-12-29", "close": 0.366652, "volume": 494373.0}, {"date": "2020-12-30", "close": 0.41665, "volume": 219531.0}, {"date": "2020-12-31", "close": 0.41665, "volume": 52724.0}, {"date": "2021-01-04", "close": 0.449982, "volume": 133847.0}, {"date": "2021-01-05", "close": 0.449982, "volume": 206954.0}, {"date": "2021-01-06", "close": 0.449982, "volume": 346473.0}, {"date": "2021-01-07", "close": 0.449982, "volume": 108353.0}, {"date": "2021-01-08", "close": 0.41665, "volume": 95912.0}, {"date": "2021-01-11", "close": 0.449982, "volume": 341556.0}, {"date": "2021-01-12", "close": 0.433316, "volume": 44622.0}, {"date": "2021-01-13", "close": 0.449982, "volume": 149561.0}, {"date": "2021-01-14", "close": 0.466648, "volume": 89847.0}, {"date": "2021-01-15", "close": 0.466648, "volume": 92516.0}, {"date": "2021-01-18", "close": 0.449982, "volume": 40974.0}, {"date": "2021-01-19", "close": 0.466648, "volume": 226249.0}, {"date": "2021-01-20", "close": 0.466648, "volume": 130653.0}, {"date": "2021-01-21", "close": 0.483314, "volume": 130166.0}, {"date": "2021-01-22", "close": 0.449982, "volume": 112557.0}, {"date": "2021-01-25", "close": 0.466648, "volume": 170335.0}, {"date": "2021-01-27", "close": 0.433316, "volume": 226327.0}, {"date": "2021-01-28", "close": 0.433316, "volume": 62581.0}, {"date": "2021-01-29", "close": 0.449982, "volume": 306743.0}, {"date": "2021-02-01", "close": 0.433316, "volume": 407969.0}, {"date": "2021-02-02", "close": 0.433316, "volume": 94141.0}, {"date": "2021-02-03", "close": 0.466648, "volume": 128338.0}, {"date": "2021-02-04", "close": 0.449982, "volume": 20761.0}, {"date": "2021-02-05", "close": 0.433316, "volume": 268025.0}, {"date": "2021-02-08", "close": 0.41665, "volume": 111335.0}, {"date": "2021-02-09", "close": 0.449982, "volume": 136193.0}, {"date": "2021-02-10", "close": 0.449982, "volume": 294596.0}, {"date": "2021-02-11", "close": 0.466648, "volume": 49000.0}, {"date": "2021-02-12", "close": 0.433316, "volume": 421270.0}, {"date": "2021-02-15", "close": 0.41665, "volume": 161861.0}, {"date": "2021-02-16", "close": 0.33332, "volume": 2149259.0}, {"date": "2021-02-17", "close": 0.316654, "volume": 726773.0}, {"date": "2021-02-18", "close": 0.299988, "volume": 670372.0}, {"date": "2021-02-19", "close": 0.316654, "volume": 422998.0}, {"date": "2021-02-22", "close": 0.316654, "volume": 74482.0}, {"date": "2021-02-23", "close": 0.283322, "volume": 224845.0}, {"date": "2021-02-24", "close": 0.283322, "volume": 145745.0}, {"date": "2021-02-25", "close": 0.299988, "volume": 152820.0}, {"date": "2021-02-26", "close": 0.283322, "volume": 162041.0}, {"date": "2021-03-01", "close": 0.283322, "volume": 128941.0}, {"date": "2021-03-02", "close": 0.266656, "volume": 117180.0}, {"date": "2021-03-03", "close": 0.266656, "volume": 114296.0}, {"date": "2021-03-04", "close": 0.266656, "volume": 60612.0}, {"date": "2021-03-05", "close": 0.24999, "volume": 45417.0}, {"date": "2021-03-08", "close": 0.299988, "volume": 237339.0}, {"date": "2021-03-09", "close": 0.283322, "volume": 208920.0}, {"date": "2021-03-10", "close": 0.283322, "volume": 76450.0}, {"date": "2021-03-11", "close": 0.283322, "volume": 95930.0}, {"date": "2021-03-12", "close": 0.299988, "volume": 110766.0}, {"date": "2021-03-15", "close": 0.299988, "volume": 37329.0}, {"date": "2021-03-16", "close": 0.299988, "volume": 13210.0}, {"date": "2021-03-17", "close": 0.299988, "volume": 55588.0}, {"date": "2021-03-22", "close": 0.299988, "volume": 217143.0}, {"date": "2021-03-23", "close": 0.283322, "volume": 10121.0}, {"date": "2021-03-24", "close": 0.283322, "volume": 26853.0}, {"date": "2021-03-25", "close": 0.266656, "volume": 210822.0}, {"date": "2021-03-26", "close": 0.24999, "volume": 388268.0}, {"date": "2021-03-29", "close": 0.24999, "volume": 732646.0}, {"date": "2021-03-30", "close": 0.24999, "volume": 167671.0}, {"date": "2021-03-31", "close": 0.24999, "volume": 374317.0}, {"date": "2021-04-01", "close": 0.233324, "volume": 377904.0}, {"date": "2021-04-06", "close": 0.24999, "volume": 54957.0}, {"date": "2021-04-07", "close": 0.24999, "volume": 231469.0}, {"date": "2021-04-08", "close": 0.233324, "volume": 259218.0}, {"date": "2021-04-09", "close": 0.24999, "volume": 177294.0}, {"date": "2021-04-12", "close": 0.24999, "volume": 60288.0}, {"date": "2021-04-13", "close": 0.24999, "volume": 44654.0}, {"date": "2021-04-14", "close": 0.233324, "volume": 133597.0}, {"date": "2021-04-15", "close": 0.233324, "volume": 54351.0}, {"date": "2021-04-16", "close": 0.233324, "volume": 179750.0}, {"date": "2021-04-19", "close": 0.24999, "volume": 348307.0}, {"date": "2021-04-20", "close": 0.233324, "volume": 76172.0}, {"date": "2021-04-21", "close": 0.233324, "volume": 104004.0}, {"date": "2021-04-22", "close": 0.233324, "volume": 269489.0}, {"date": "2021-04-23", "close": 0.233324, "volume": 118001.0}, {"date": "2021-04-26", "close": 0.233324, "volume": 12215.0}, {"date": "2021-04-27", "close": 0.24999, "volume": 602732.0}, {"date": "2021-04-28", "close": 0.233324, "volume": 57241.0}, {"date": "2021-04-29", "close": 0.233324, "volume": 94224.0}, {"date": "2021-04-30", "close": 0.266656, "volume": 225380.0}, {"date": "2021-05-03", "close": 0.24999, "volume": 74888.0}, {"date": "2021-05-04", "close": 0.233324, "volume": 294531.0}, {"date": "2021-05-05", "close": 0.233324, "volume": 127378.0}, {"date": "2021-05-06", "close": 0.233324, "volume": 194513.0}, {"date": "2021-05-07", "close": 0.24999, "volume": 221507.0}, {"date": "2021-05-10", "close": 0.266656, "volume": 142446.0}, {"date": "2021-05-11", "close": 0.233324, "volume": 209624.0}, {"date": "2021-05-12", "close": 0.216658, "volume": 251746.0}, {"date": "2021-05-13", "close": 0.233324, "volume": 97401.0}, {"date": "2021-05-14", "close": 0.216658, "volume": 117861.0}, {"date": "2021-05-17", "close": 0.233324, "volume": 174756.0}, {"date": "2021-05-18", "close": 0.233324, "volume": 126935.0}, {"date": "2021-05-19", "close": 0.233324, "volume": 84174.0}, {"date": "2021-05-20", "close": 0.233324, "volume": 88326.0}, {"date": "2021-05-21", "close": 0.233324, "volume": 28987.0}, {"date": "2021-05-24", "close": 0.233324, "volume": 105459.0}, {"date": "2021-05-25", "close": 0.216658, "volume": 93441.0}, {"date": "2021-05-26", "close": 0.233324, "volume": 286342.0}, {"date": "2021-05-27", "close": 0.233324, "volume": 97175.0}, {"date": "2021-05-28", "close": 0.233324, "volume": 22758.0}, {"date": "2021-05-31", "close": 0.233324, "volume": 123286.0}, {"date": "2021-06-01", "close": 0.233324, "volume": 95806.0}, {"date": "2021-06-02", "close": 0.233324, "volume": 74290.0}, {"date": "2021-06-03", "close": 0.233324, "volume": 80767.0}, {"date": "2021-06-04", "close": 0.233324, "volume": 89003.0}, {"date": "2021-06-07", "close": 0.24999, "volume": 344191.0}, {"date": "2021-06-08", "close": 0.266656, "volume": 1207844.0}, {"date": "2021-06-09", "close": 0.266656, "volume": 526678.0}, {"date": "2021-06-10", "close": 0.216658, "volume": 634239.0}, {"date": "2021-06-11", "close": 0.216658, "volume": 132827.0}, {"date": "2021-06-15", "close": 0.216658, "volume": 270573.0}, {"date": "2021-06-16", "close": 0.199992, "volume": 510000.0}, {"date": "2021-06-17", "close": 0.199992, "volume": 512154.0}, {"date": "2021-06-18", "close": 0.199992, "volume": 40138.0}, {"date": "2021-06-21", "close": 0.216658, "volume": 99646.0}, {"date": "2021-06-22", "close": 0.199992, "volume": 64002.0}, {"date": "2021-06-23", "close": 0.216658, "volume": 498930.0}, {"date": "2021-06-24", "close": 0.199992, "volume": 114580.0}, {"date": "2021-06-25", "close": 0.199992, "volume": 114155.0}, {"date": "2021-06-28", "close": 0.216658, "volume": 537093.0}, {"date": "2021-06-29", "close": 0.216658, "volume": 422181.0}, {"date": "2021-06-30", "close": 0.199992, "volume": 333089.0}, {"date": "2021-07-01", "close": 0.233324, "volume": 311490.0}, {"date": "2021-07-02", "close": 0.24999, "volume": 380833.0}, {"date": "2021-07-05", "close": 0.233324, "volume": 326835.0}, {"date": "2021-07-06", "close": 0.224991, "volume": 130086.0}, {"date": "2021-07-07", "close": 0.233324, "volume": 39482.0}, {"date": "2021-07-08", "close": 0.233324, "volume": 128075.0}, {"date": "2021-07-09", "close": 0.233324, "volume": 48351.0}, {"date": "2021-07-12", "close": 0.233324, "volume": 128568.0}, {"date": "2021-07-13", "close": 0.233324, "volume": 162476.0}, {"date": "2021-07-14", "close": 0.216658, "volume": 70085.0}, {"date": "2021-07-15", "close": 0.233324, "volume": 89103.0}, {"date": "2021-07-19", "close": 0.216658, "volume": 20559.0}, {"date": "2021-07-20", "close": 0.216658, "volume": 132824.0}, {"date": "2021-07-21", "close": 0.216658, "volume": 30736.0}, {"date": "2021-07-22", "close": 0.216658, "volume": 4440.0}, {"date": "2021-07-23", "close": 0.199992, "volume": 496821.0}, {"date": "2021-07-26", "close": 0.199992, "volume": 280858.0}, {"date": "2021-07-27", "close": 0.199992, "volume": 39033.0}, {"date": "2021-07-28", "close": 0.183326, "volume": 397189.0}, {"date": "2021-07-29", "close": 0.199992, "volume": 124879.0}, {"date": "2021-07-30", "close": 0.199992, "volume": 81201.0}, {"date": "2021-08-02", "close": 0.199992, "volume": 132502.0}, {"date": "2021-08-03", "close": 0.199992, "volume": 522.0}, {"date": "2021-08-04", "close": 0.216658, "volume": 120005.0}, {"date": "2021-08-05", "close": 0.199992, "volume": 17155.0}, {"date": "2021-08-06", "close": 0.199992, "volume": 41897.0}, {"date": "2021-08-09", "close": 0.183326, "volume": 286928.0}, {"date": "2021-08-10", "close": 0.199992, "volume": 232521.0}, {"date": "2021-08-11", "close": 0.183326, "volume": 65010.0}, {"date": "2021-08-12", "close": 0.16666, "volume": 301810.0}, {"date": "2021-08-13", "close": 0.183326, "volume": 134280.0}, {"date": "2021-08-16", "close": 0.183326, "volume": 19807.0}, {"date": "2021-08-17", "close": 0.183326, "volume": 21530.0}, {"date": "2021-08-18", "close": 0.183326, "volume": 24001.0}, {"date": "2021-08-19", "close": 0.16666, "volume": 25353.0}, {"date": "2021-08-20", "close": 0.183326, "volume": 74130.0}, {"date": "2021-08-23", "close": 0.199992, "volume": 111505.0}, {"date": "2021-08-24", "close": 0.183326, "volume": 22928.0}, {"date": "2021-08-25", "close": 0.183326, "volume": 29288.0}, {"date": "2021-08-26", "close": 0.16666, "volume": 601414.0}, {"date": "2021-08-27", "close": 0.149994, "volume": 629084.0}, {"date": "2021-08-30", "close": 0.16666, "volume": 148314.0}, {"date": "2021-08-31", "close": 0.16666, "volume": 84576.0}, {"date": "2021-09-01", "close": 0.149994, "volume": 1906612.0}, {"date": "2021-09-02", "close": 0.183326, "volume": 140440.0}, {"date": "2021-09-03", "close": 0.183326, "volume": 830098.0}, {"date": "2021-09-06", "close": 0.199992, "volume": 608649.0}, {"date": "2021-09-07", "close": 0.216658, "volume": 298224.0}, {"date": "2021-09-08", "close": 0.216658, "volume": 49487.0}, {"date": "2021-09-09", "close": 0.199992, "volume": 132997.0}, {"date": "2021-09-10", "close": 0.233324, "volume": 847428.0}, {"date": "2021-09-13", "close": 0.233324, "volume": 5045663.0}, {"date": "2021-09-14", "close": 0.216658, "volume": 1038710.0}, {"date": "2021-09-15", "close": 0.233324, "volume": 935889.0}, {"date": "2021-09-16", "close": 0.233324, "volume": 3011418.0}, {"date": "2021-09-17", "close": 0.24999, "volume": 949720.0}, {"date": "2021-09-20", "close": 0.216658, "volume": 742932.0}, {"date": "2021-09-21", "close": 0.199992, "volume": 212692.0}, {"date": "2021-09-22", "close": 0.199992, "volume": 122185.0}, {"date": "2021-09-23", "close": 0.216658, "volume": 300871.0}, {"date": "2021-09-24", "close": 0.216658, "volume": 71938.0}, {"date": "2021-09-27", "close": 0.199992, "volume": 208136.0}, {"date": "2021-09-28", "close": 0.199992, "volume": 177802.0}, {"date": "2021-09-29", "close": 0.216658, "volume": 221834.0}, {"date": "2021-09-30", "close": 0.199992, "volume": 74952.0}, {"date": "2021-10-01", "close": 0.199992, "volume": 77383.0}, {"date": "2021-10-04", "close": 0.199992, "volume": 129818.0}, {"date": "2021-10-05", "close": 0.199992, "volume": 542010.0}, {"date": "2021-10-06", "close": 0.183326, "volume": 200807.0}, {"date": "2021-10-07", "close": 0.199992, "volume": 1900.0}, {"date": "2021-10-08", "close": 0.183326, "volume": 30066.0}, {"date": "2021-10-11", "close": 0.183326, "volume": 273568.0}, {"date": "2021-10-12", "close": 0.183326, "volume": 56278.0}, {"date": "2021-10-13", "close": 0.208325, "volume": 472354.0}, {"date": "2021-10-14", "close": 0.199992, "volume": 118879.0}, {"date": "2021-10-15", "close": 0.199992, "volume": 22428.0}, {"date": "2021-10-18", "close": 0.199992, "volume": 170055.0}, {"date": "2021-10-19", "close": 0.199992, "volume": 106645.0}, {"date": "2021-10-20", "close": 0.216658, "volume": 78951.0}, {"date": "2021-10-21", "close": 0.199992, "volume": 123175.0}, {"date": "2021-10-22", "close": 0.216658, "volume": 82283.0}, {"date": "2021-10-25", "close": 0.183326, "volume": 127176.0}, {"date": "2021-10-26", "close": 0.183326, "volume": 84553.0}, {"date": "2021-10-27", "close": 0.199992, "volume": 170848.0}, {"date": "2021-10-28", "close": 0.199992, "volume": 12000.0}, {"date": "2021-10-29", "close": 0.183326, "volume": 122405.0}, {"date": "2021-11-01", "close": 0.199992, "volume": 935.0}, {"date": "2021-11-02", "close": 0.199992, "volume": 15100.0}, {"date": "2021-11-03", "close": 0.183326, "volume": 310692.0}, {"date": "2021-11-04", "close": 0.183326, "volume": 362549.0}, {"date": "2021-11-05", "close": 0.16666, "volume": 74799.0}, {"date": "2021-11-08", "close": 0.16666, "volume": 85404.0}, {"date": "2021-11-09", "close": 0.183326, "volume": 72612.0}, {"date": "2021-11-10", "close": 0.183326, "volume": 199562.0}, {"date": "2021-11-11", "close": 0.183326, "volume": 49261.0}, {"date": "2021-11-12", "close": 0.16666, "volume": 182607.0}, {"date": "2021-11-15", "close": 0.16666, "volume": 394758.0}, {"date": "2021-11-16", "close": 0.16666, "volume": 183238.0}, {"date": "2021-11-17", "close": 0.16666, "volume": 151277.0}, {"date": "2021-11-18", "close": 0.16666, "volume": 189761.0}, {"date": "2021-11-19", "close": 0.16666, "volume": 29812.0}, {"date": "2021-11-22", "close": 0.16666, "volume": 30660.0}, {"date": "2021-11-23", "close": 0.16666, "volume": 6000.0}, {"date": "2021-11-24", "close": 0.158327, "volume": 241450.0}, {"date": "2021-11-25", "close": 0.16666, "volume": 48583.0}, {"date": "2021-11-26", "close": 0.16666, "volume": 662400.0}, {"date": "2021-11-29", "close": 0.16666, "volume": 177633.0}, {"date": "2021-11-30", "close": 0.16666, "volume": 46604.0}, {"date": "2021-12-01", "close": 0.16666, "volume": 73324.0}, {"date": "2021-12-02", "close": 0.16666, "volume": 13178.0}, {"date": "2021-12-03", "close": 0.16666, "volume": 114986.0}, {"date": "2021-12-06", "close": 0.233324, "volume": 3949566.0}, {"date": "2021-12-07", "close": 0.216658, "volume": 961216.0}, {"date": "2021-12-08", "close": 0.216658, "volume": 306863.0}, {"date": "2021-12-09", "close": 0.233324, "volume": 337302.0}, {"date": "2021-12-10", "close": 0.199992, "volume": 344663.0}, {"date": "2021-12-13", "close": 0.216658, "volume": 279168.0}, {"date": "2021-12-14", "close": 0.216658, "volume": 72691.0}, {"date": "2021-12-15", "close": 0.199992, "volume": 327430.0}, {"date": "2021-12-16", "close": 0.216658, "volume": 366395.0}, {"date": "2021-12-17", "close": 0.216658, "volume": 48556.0}, {"date": "2021-12-20", "close": 0.216658, "volume": 67852.0}, {"date": "2021-12-21", "close": 0.199992, "volume": 130115.0}, {"date": "2021-12-22", "close": 0.216658, "volume": 167938.0}, {"date": "2021-12-23", "close": 0.208325, "volume": 87385.0}, {"date": "2021-12-24", "close": 0.216658, "volume": 86731.0}, {"date": "2021-12-29", "close": 0.208325, "volume": 46646.0}, {"date": "2021-12-30", "close": 0.208325, "volume": 3000.0}, {"date": "2021-12-31", "close": 0.216658, "volume": 79406.0}, {"date": "2022-01-04", "close": 0.216658, "volume": 66954.0}, {"date": "2022-01-05", "close": 0.216658, "volume": 94599.0}, {"date": "2022-01-06", "close": 0.216658, "volume": 6000.0}, {"date": "2022-01-07", "close": 0.216658, "volume": 9000.0}, {"date": "2022-01-10", "close": 0.199992, "volume": 50694.0}, {"date": "2022-01-11", "close": 0.199992, "volume": 402231.0}, {"date": "2022-01-12", "close": 0.199992, "volume": 196757.0}, {"date": "2022-01-13", "close": 0.208325, "volume": 9180.0}, {"date": "2022-01-14", "close": 0.216658, "volume": 124902.0}, {"date": "2022-01-17", "close": 0.224991, "volume": 213875.0}, {"date": "2022-01-18", "close": 0.216658, "volume": 66778.0}, {"date": "2022-01-19", "close": 0.24999, "volume": 560137.0}, {"date": "2022-01-20", "close": 0.24999, "volume": 1101467.0}, {"date": "2022-01-21", "close": 0.266656, "volume": 208143.0}, {"date": "2022-01-24", "close": 0.266656, "volume": 708013.0}, {"date": "2022-01-25", "close": 0.258323, "volume": 1369003.0}, {"date": "2022-01-27", "close": 0.24999, "volume": 730666.0}, {"date": "2022-01-28", "close": 0.258323, "volume": 617286.0}, {"date": "2022-01-31", "close": 0.233324, "volume": 117562.0}, {"date": "2022-02-01", "close": 0.24999, "volume": 23135.0}, {"date": "2022-02-02", "close": 0.24999, "volume": 244576.0}, {"date": "2022-02-03", "close": 0.24999, "volume": 68325.0}, {"date": "2022-02-07", "close": 0.24999, "volume": 93760.0}, {"date": "2022-02-08", "close": 0.24999, "volume": 282457.0}, {"date": "2022-02-09", "close": 0.24999, "volume": 288139.0}, {"date": "2022-02-10", "close": 0.266656, "volume": 666573.0}, {"date": "2022-02-11", "close": 0.266656, "volume": 320888.0}, {"date": "2022-02-14", "close": 0.283322, "volume": 713674.0}, {"date": "2022-02-15", "close": 0.24999, "volume": 345015.0}, {"date": "2022-02-16", "close": 0.266656, "volume": 59486.0}, {"date": "2022-02-17", "close": 0.266656, "volume": 121592.0}, {"date": "2022-02-18", "close": 0.283322, "volume": 247224.0}, {"date": "2022-02-21", "close": 0.266656, "volume": 110302.0}, {"date": "2022-02-22", "close": 0.233324, "volume": 158851.0}, {"date": "2022-02-23", "close": 0.233324, "volume": 59130.0}, {"date": "2022-02-24", "close": 0.233324, "volume": 305211.0}, {"date": "2022-02-25", "close": 0.233324, "volume": 251758.0}, {"date": "2022-02-28", "close": 0.233324, "volume": 64706.0}, {"date": "2022-03-01", "close": 0.233324, "volume": 110227.0}, {"date": "2022-03-02", "close": 0.216658, "volume": 90750.0}, {"date": "2022-03-03", "close": 0.233324, "volume": 48166.0}, {"date": "2022-03-04", "close": 0.233324, "volume": 198498.0}, {"date": "2022-03-07", "close": 0.233324, "volume": 110465.0}, {"date": "2022-03-08", "close": 0.216658, "volume": 318374.0}, {"date": "2022-03-09", "close": 0.233324, "volume": 84016.0}, {"date": "2022-03-10", "close": 0.216658, "volume": 113453.0}, {"date": "2022-03-11", "close": 0.233324, "volume": 121828.0}, {"date": "2022-03-14", "close": 0.233324, "volume": 36484.0}, {"date": "2022-03-15", "close": 0.233324, "volume": 11646.0}, {"date": "2022-03-16", "close": 0.233324, "volume": 128.0}, {"date": "2022-03-17", "close": 0.233324, "volume": 38870.0}, {"date": "2022-03-18", "close": 0.233324, "volume": 64503.0}, {"date": "2022-03-21", "close": 0.233324, "volume": 8700.0}, {"date": "2022-03-22", "close": 0.233324, "volume": 47687.0}, {"date": "2022-03-23", "close": 0.24999, "volume": 860482.0}, {"date": "2022-03-24", "close": 0.24999, "volume": 227790.0}, {"date": "2022-03-25", "close": 0.233324, "volume": 386686.0}, {"date": "2022-03-28", "close": 0.233324, "volume": 161945.0}, {"date": "2022-03-29", "close": 0.241657, "volume": 23792.0}, {"date": "2022-03-30", "close": 0.233324, "volume": 5240.0}, {"date": "2022-03-31", "close": 0.233324, "volume": 125292.0}, {"date": "2022-04-01", "close": 0.233324, "volume": 65002.0}, {"date": "2022-04-04", "close": 0.233324, "volume": 261279.0}, {"date": "2022-04-05", "close": 0.233324, "volume": 13066.0}, {"date": "2022-04-06", "close": 0.224991, "volume": 114806.0}, {"date": "2022-04-07", "close": 0.233324, "volume": 127766.0}, {"date": "2022-04-08", "close": 0.233324, "volume": 256864.0}, {"date": "2022-04-11", "close": 0.233324, "volume": 90798.0}, {"date": "2022-04-12", "close": 0.233324, "volume": 198798.0}, {"date": "2022-04-13", "close": 0.224991, "volume": 43378.0}, {"date": "2022-04-14", "close": 0.233324, "volume": 158925.0}, {"date": "2022-04-19", "close": 0.24999, "volume": 157380.0}, {"date": "2022-04-20", "close": 0.233324, "volume": 33408.0}, {"date": "2022-04-21", "close": 0.24999, "volume": 32470.0}, {"date": "2022-04-22", "close": 0.233324, "volume": 64888.0}, {"date": "2022-04-26", "close": 0.233324, "volume": 202305.0}, {"date": "2022-04-27", "close": 0.216658, "volume": 87385.0}, {"date": "2022-04-28", "close": 0.199992, "volume": 361755.0}, {"date": "2022-04-29", "close": 0.216658, "volume": 101319.0}, {"date": "2022-05-02", "close": 0.199992, "volume": 162595.0}, {"date": "2022-05-03", "close": 0.199992, "volume": 71529.0}, {"date": "2022-05-04", "close": 0.183326, "volume": 93030.0}, {"date": "2022-05-05", "close": 0.199992, "volume": 157476.0}, {"date": "2022-05-06", "close": 0.183326, "volume": 463222.0}, {"date": "2022-05-09", "close": 0.183326, "volume": 154470.0}, {"date": "2022-05-10", "close": 0.183326, "volume": 61791.0}, {"date": "2022-05-11", "close": 0.183326, "volume": 174377.0}, {"date": "2022-05-12", "close": 0.199992, "volume": 200211.0}, {"date": "2022-05-13", "close": 0.183326, "volume": 9983.0}, {"date": "2022-05-16", "close": 0.199992, "volume": 36078.0}, {"date": "2022-05-17", "close": 0.199992, "volume": 12000.0}, {"date": "2022-05-18", "close": 0.183326, "volume": 9359.0}, {"date": "2022-05-19", "close": 0.183326, "volume": 175921.0}, {"date": "2022-05-20", "close": 0.199992, "volume": 317178.0}, {"date": "2022-05-23", "close": 0.183326, "volume": 333036.0}, {"date": "2022-05-24", "close": 0.16666, "volume": 67629.0}, {"date": "2022-05-25", "close": 0.16666, "volume": 329655.0}, {"date": "2022-05-26", "close": 0.183326, "volume": 248069.0}, {"date": "2022-05-27", "close": 0.183326, "volume": 428334.0}, {"date": "2022-05-30", "close": 0.183326, "volume": 73257.0}, {"date": "2022-05-31", "close": 0.183326, "volume": 119045.0}, {"date": "2022-06-01", "close": 0.16666, "volume": 209172.0}, {"date": "2022-06-02", "close": 0.174993, "volume": 53931.0}, {"date": "2022-06-03", "close": 0.183326, "volume": 38414.0}, {"date": "2022-06-06", "close": 0.183326, "volume": 64503.0}, {"date": "2022-06-07", "close": 0.183326, "volume": 2100.0}, {"date": "2022-06-08", "close": 0.183326, "volume": 390472.0}, {"date": "2022-06-09", "close": 0.174993, "volume": 28695.0}, {"date": "2022-06-10", "close": 0.16666, "volume": 84728.0}, {"date": "2022-06-14", "close": 0.16666, "volume": 306809.0}, {"date": "2022-06-15", "close": 0.149994, "volume": 39200.0}, {"date": "2022-06-16", "close": 0.149994, "volume": 23120.0}, {"date": "2022-06-20", "close": 0.149994, "volume": 194566.0}, {"date": "2022-06-21", "close": 0.149994, "volume": 123270.0}, {"date": "2022-06-22", "close": 0.141661, "volume": 153503.0}, {"date": "2022-06-23", "close": 0.116662, "volume": 386193.0}, {"date": "2022-06-24", "close": 0.116662, "volume": 1347456.0}, {"date": "2022-06-27", "close": 0.099996, "volume": 313658.0}, {"date": "2022-06-28", "close": 0.116662, "volume": 598944.0}, {"date": "2022-06-29", "close": 0.116662, "volume": 201433.0}, {"date": "2022-06-30", "close": 0.133328, "volume": 644978.0}, {"date": "2022-07-01", "close": 0.133328, "volume": 352724.0}, {"date": "2022-07-04", "close": 0.149994, "volume": 77971.0}, {"date": "2022-07-05", "close": 0.149994, "volume": 38765.0}, {"date": "2022-07-06", "close": 0.149994, "volume": 1824.0}, {"date": "2022-07-07", "close": 0.149994, "volume": 111004.0}, {"date": "2022-07-08", "close": 0.149994, "volume": 103741.0}, {"date": "2022-07-11", "close": 0.149994, "volume": 11040.0}, {"date": "2022-07-12", "close": 0.149994, "volume": 142339.0}, {"date": "2022-07-13", "close": 0.149994, "volume": 9667.0}, {"date": "2022-07-14", "close": 0.149994, "volume": 21467.0}, {"date": "2022-07-15", "close": 0.133328, "volume": 48002.0}, {"date": "2022-07-18", "close": 0.149994, "volume": 60083.0}, {"date": "2022-07-19", "close": 0.141661, "volume": 74382.0}, {"date": "2022-07-22", "close": 0.149994, "volume": 117986.0}, {"date": "2022-07-27", "close": 0.149994, "volume": 4887.0}, {"date": "2022-07-28", "close": 0.16666, "volume": 51220.0}, {"date": "2022-07-29", "close": 0.16666, "volume": 68155.0}, {"date": "2022-08-01", "close": 0.16666, "volume": 20202.0}, {"date": "2022-08-02", "close": 0.16666, "volume": 7671.0}, {"date": "2022-08-03", "close": 0.16666, "volume": 5283.0}, {"date": "2022-08-04", "close": 0.16666, "volume": 44534.0}, {"date": "2022-08-09", "close": 0.16666, "volume": 3000.0}, {"date": "2022-08-10", "close": 0.183326, "volume": 440665.0}, {"date": "2022-08-11", "close": 0.183326, "volume": 75945.0}, {"date": "2022-08-12", "close": 0.16666, "volume": 91217.0}, {"date": "2022-08-15", "close": 0.16666, "volume": 6000.0}, {"date": "2022-08-16", "close": 0.16666, "volume": 5400.0}, {"date": "2022-08-17", "close": 0.183326, "volume": 12000.0}, {"date": "2022-08-18", "close": 0.16666, "volume": 24601.0}, {"date": "2022-08-19", "close": 0.16666, "volume": 60002.0}, {"date": "2022-08-22", "close": 0.158327, "volume": 31170.0}, {"date": "2022-08-23", "close": 0.149994, "volume": 230034.0}, {"date": "2022-08-24", "close": 0.16666, "volume": 62592.0}, {"date": "2022-08-26", "close": 0.149994, "volume": 83433.0}, {"date": "2022-08-30", "close": 0.16666, "volume": 126529.0}, {"date": "2022-08-31", "close": 0.149994, "volume": 134769.0}, {"date": "2022-09-01", "close": 0.133328, "volume": 243549.0}, {"date": "2022-09-02", "close": 0.149994, "volume": 109139.0}, {"date": "2022-09-05", "close": 0.133328, "volume": 17401.0}, {"date": "2022-09-06", "close": 0.133328, "volume": 3477.0}, {"date": "2022-09-07", "close": 0.149994, "volume": 675.0}, {"date": "2022-09-08", "close": 0.149994, "volume": 272805.0}, {"date": "2022-09-09", "close": 0.133328, "volume": 15001.0}, {"date": "2022-09-12", "close": 0.133328, "volume": 119199.0}, {"date": "2022-09-13", "close": 0.133328, "volume": 54239.0}, {"date": "2022-09-14", "close": 0.133328, "volume": 85147.0}, {"date": "2022-09-15", "close": 0.133328, "volume": 247108.0}, {"date": "2022-09-16", "close": 0.133328, "volume": 37696.0}, {"date": "2022-09-20", "close": 0.133328, "volume": 244039.0}, {"date": "2022-09-23", "close": 0.116662, "volume": 3795.0}, {"date": "2022-09-26", "close": 0.116662, "volume": 38433.0}, {"date": "2022-09-27", "close": 0.133328, "volume": 260466.0}, {"date": "2022-09-28", "close": 0.133328, "volume": 45887.0}, {"date": "2022-09-29", "close": 0.149994, "volume": 3678.0}, {"date": "2022-09-30", "close": 0.133328, "volume": 106562.0}, {"date": "2022-10-03", "close": 0.133328, "volume": 46962.0}, {"date": "2022-10-04", "close": 0.133328, "volume": 69443.0}, {"date": "2022-10-05", "close": 0.116662, "volume": 15001.0}, {"date": "2022-10-06", "close": 0.133328, "volume": 111432.0}, {"date": "2022-10-07", "close": 0.133328, "volume": 37332.0}, {"date": "2022-10-11", "close": 0.116662, "volume": 50751.0}, {"date": "2022-10-12", "close": 0.124995, "volume": 13115.0}, {"date": "2022-10-13", "close": 0.124995, "volume": 3675.0}, {"date": "2022-10-14", "close": 0.124995, "volume": 9933.0}, {"date": "2022-10-17", "close": 0.116662, "volume": 288137.0}, {"date": "2022-10-18", "close": 0.116662, "volume": 223593.0}, {"date": "2022-10-19", "close": 0.116662, "volume": 75676.0}, {"date": "2022-10-20", "close": 0.116662, "volume": 51835.0}, {"date": "2022-10-21", "close": 0.116662, "volume": 18001.0}, {"date": "2022-10-24", "close": 0.116662, "volume": 23521.0}, {"date": "2022-10-25", "close": 0.099996, "volume": 319945.0}, {"date": "2022-10-26", "close": 0.108329, "volume": 14447.0}, {"date": "2022-10-27", "close": 0.133328, "volume": 124878.0}, {"date": "2022-10-28", "close": 0.116662, "volume": 52502.0}, {"date": "2022-10-31", "close": 0.116662, "volume": 10210.0}, {"date": "2022-11-01", "close": 0.116662, "volume": 361570.0}, {"date": "2022-11-03", "close": 0.116662, "volume": 103366.0}, {"date": "2022-11-04", "close": 0.099996, "volume": 57815.0}, {"date": "2022-11-07", "close": 0.099996, "volume": 85289.0}, {"date": "2022-11-08", "close": 0.099996, "volume": 120020.0}, {"date": "2022-11-09", "close": 0.099996, "volume": 38861.0}, {"date": "2022-11-10", "close": 0.099996, "volume": 176016.0}, {"date": "2022-11-11", "close": 0.116662, "volume": 72003.0}, {"date": "2022-11-15", "close": 0.099996, "volume": 84846.0}, {"date": "2022-11-16", "close": 0.099996, "volume": 210991.0}, {"date": "2022-11-17", "close": 0.099996, "volume": 122630.0}, {"date": "2022-11-18", "close": 0.099996, "volume": 18909.0}, {"date": "2022-11-21", "close": 0.099996, "volume": 464.0}, {"date": "2022-11-22", "close": 0.091663, "volume": 30001.0}, {"date": "2022-11-23", "close": 0.099996, "volume": 88204.0}, {"date": "2022-11-24", "close": 0.099996, "volume": 79203.0}, {"date": "2022-11-25", "close": 0.08333, "volume": 10200.0}, {"date": "2022-11-28", "close": 0.099996, "volume": 132082.0}, {"date": "2022-11-29", "close": 0.099996, "volume": 10000.0}, {"date": "2022-11-30", "close": 0.099996, "volume": 90004.0}, {"date": "2022-12-01", "close": 0.091663, "volume": 360222.0}, {"date": "2022-12-02", "close": 0.099996, "volume": 60002.0}, {"date": "2022-12-05", "close": 0.091663, "volume": 16488.0}, {"date": "2022-12-06", "close": 0.099996, "volume": 3000.0}, {"date": "2022-12-08", "close": 0.099996, "volume": 20736.0}, {"date": "2022-12-09", "close": 0.099996, "volume": 160284.0}, {"date": "2022-12-12", "close": 0.099996, "volume": 151806.0}, {"date": "2022-12-13", "close": 0.091663, "volume": 78003.0}, {"date": "2022-12-15", "close": 0.08333, "volume": 21676.0}, {"date": "2022-12-16", "close": 0.099996, "volume": 219654.0}, {"date": "2022-12-19", "close": 0.091663, "volume": 97762.0}, {"date": "2022-12-20", "close": 0.091663, "volume": 120005.0}, {"date": "2022-12-21", "close": 0.08333, "volume": 127205.0}, {"date": "2022-12-22", "close": 0.091663, "volume": 254404.0}, {"date": "2022-12-23", "close": 0.091663, "volume": 60002.0}, {"date": "2022-12-29", "close": 0.091663, "volume": 3633.0}, {"date": "2023-01-03", "close": 0.099996, "volume": 46872.0}, {"date": "2023-01-05", "close": 0.08333, "volume": 60246.0}, {"date": "2023-01-09", "close": 0.099996, "volume": 42402.0}, {"date": "2023-01-10", "close": 0.099996, "volume": 39002.0}, {"date": "2023-01-11", "close": 0.08333, "volume": 114081.0}, {"date": "2023-01-13", "close": 0.099996, "volume": 204757.0}, {"date": "2023-01-16", "close": 0.099996, "volume": 192773.0}, {"date": "2023-01-17", "close": 0.116662, "volume": 207268.0}, {"date": "2023-01-18", "close": 0.116662, "volume": 131068.0}, {"date": "2023-01-19", "close": 0.116662, "volume": 41951.0}, {"date": "2023-01-20", "close": 0.116662, "volume": 102004.0}, {"date": "2023-01-24", "close": 0.116662, "volume": 6000.0}, {"date": "2023-01-25", "close": 0.116662, "volume": 25762.0}, {"date": "2023-01-27", "close": 0.099996, "volume": 17701.0}, {"date": "2023-01-30", "close": 0.116662, "volume": 104265.0}, {"date": "2023-01-31", "close": 0.116662, "volume": 88523.0}, {"date": "2023-02-01", "close": 0.149994, "volume": 458273.0}, {"date": "2023-02-06", "close": 0.099996, "volume": 1493125.0}, {"date": "2023-02-07", "close": 0.116662, "volume": 345289.0}, {"date": "2023-02-08", "close": 0.116662, "volume": 573598.0}, {"date": "2023-02-09", "close": 0.116662, "volume": 186601.0}, {"date": "2023-02-10", "close": 0.116662, "volume": 97178.0}, {"date": "2023-02-13", "close": 0.099996, "volume": 550936.0}, {"date": "2023-02-14", "close": 0.099996, "volume": 30001.0}, {"date": "2023-02-15", "close": 0.099996, "volume": 54942.0}, {"date": "2023-02-16", "close": 0.116662, "volume": 97065.0}, {"date": "2023-02-17", "close": 0.116662, "volume": 26953.0}, {"date": "2023-02-20", "close": 0.099996, "volume": 359556.0}, {"date": "2023-02-21", "close": 0.099996, "volume": 1147529.0}, {"date": "2023-02-22", "close": 0.099996, "volume": 413117.0}, {"date": "2023-02-23", "close": 0.108329, "volume": 100144.0}, {"date": "2023-02-27", "close": 0.099996, "volume": 45823.0}, {"date": "2023-02-28", "close": 0.099996, "volume": 33851.0}, {"date": "2023-03-01", "close": 0.099996, "volume": 1936.0}, {"date": "2023-03-02", "close": 0.099996, "volume": 6678.0}, {"date": "2023-03-03", "close": 0.099996, "volume": 30742.0}, {"date": "2023-03-06", "close": 0.099996, "volume": 86402.0}, {"date": "2023-03-07", "close": 0.099996, "volume": 242768.0}, {"date": "2023-03-08", "close": 0.099996, "volume": 480.0}, {"date": "2023-03-09", "close": 0.099996, "volume": 135794.0}, {"date": "2023-03-10", "close": 0.08333, "volume": 624985.0}, {"date": "2023-03-13", "close": 0.099996, "volume": 9588.0}, {"date": "2023-03-14", "close": 0.099996, "volume": 236098.0}, {"date": "2023-03-15", "close": 0.099996, "volume": 6780.0}, {"date": "2023-03-16", "close": 0.08333, "volume": 580023.0}, {"date": "2023-03-20", "close": 0.08333, "volume": 6000.0}, {"date": "2023-03-21", "close": 0.08333, "volume": 156713.0}, {"date": "2023-03-22", "close": 0.08333, "volume": 120005.0}, {"date": "2023-03-23", "close": 0.08333, "volume": 85153.0}, {"date": "2023-03-24", "close": 0.091663, "volume": 6600.0}, {"date": "2023-03-27", "close": 0.08333, "volume": 228232.0}, {"date": "2023-03-28", "close": 0.091663, "volume": 7200.0}, {"date": "2023-03-29", "close": 0.08333, "volume": 180007.0}, {"date": "2023-03-30", "close": 0.08333, "volume": 166761.0}, {"date": "2023-03-31", "close": 0.091663, "volume": 85240.0}, {"date": "2023-04-03", "close": 0.091663, "volume": 32021.0}, {"date": "2023-04-04", "close": 0.08333, "volume": 805240.0}, {"date": "2023-04-05", "close": 0.08333, "volume": 257627.0}, {"date": "2023-04-06", "close": 0.08333, "volume": 20980.0}, {"date": "2023-04-11", "close": 0.08333, "volume": 42800.0}, {"date": "2023-04-12", "close": 0.08333, "volume": 138006.0}, {"date": "2023-04-13", "close": 0.08333, "volume": 26889.0}, {"date": "2023-04-14", "close": 0.08333, "volume": 30001.0}, {"date": "2023-04-18", "close": 0.08333, "volume": 533505.0}, {"date": "2023-04-20", "close": 0.08333, "volume": 663723.0}, {"date": "2023-04-21", "close": 0.08333, "volume": 18001.0}, {"date": "2023-04-24", "close": 0.08333, "volume": 149050.0}, {"date": "2023-04-26", "close": 0.08333, "volume": 30001.0}, {"date": "2023-04-27", "close": 0.08333, "volume": 181715.0}, {"date": "2023-04-28", "close": 0.08333, "volume": 1093.0}, {"date": "2023-05-01", "close": 0.08333, "volume": 150006.0}, {"date": "2023-05-02", "close": 0.074997, "volume": 150408.0}, {"date": "2023-05-03", "close": 0.08333, "volume": 464915.0}, {"date": "2023-05-04", "close": 0.08333, "volume": 174418.0}, {"date": "2023-05-05", "close": 0.08333, "volume": 189808.0}, {"date": "2023-05-08", "close": 0.08333, "volume": 87176.0}, {"date": "2023-05-09", "close": 0.074997, "volume": 90521.0}, {"date": "2023-05-10", "close": 0.08333, "volume": 15001.0}, {"date": "2023-05-11", "close": 0.074997, "volume": 16001.0}, {"date": "2023-05-12", "close": 0.08333, "volume": 30001.0}, {"date": "2023-05-15", "close": 0.074997, "volume": 31821.0}, {"date": "2023-05-16", "close": 0.074997, "volume": 120005.0}, {"date": "2023-05-18", "close": 0.091663, "volume": 327069.0}, {"date": "2023-05-19", "close": 0.091663, "volume": 8400.0}, {"date": "2023-05-24", "close": 0.091663, "volume": 1627.0}, {"date": "2023-05-26", "close": 0.091663, "volume": 6000.0}, {"date": "2023-05-29", "close": 0.091663, "volume": 291153.0}, {"date": "2023-05-30", "close": 0.099996, "volume": 883214.0}, {"date": "2023-05-31", "close": 0.108329, "volume": 429874.0}, {"date": "2023-06-01", "close": 0.133328, "volume": 1583182.0}, {"date": "2023-06-06", "close": 0.133328, "volume": 4288135.0}, {"date": "2023-06-07", "close": 0.116662, "volume": 154248.0}, {"date": "2023-06-08", "close": 0.116662, "volume": 185987.0}, {"date": "2023-06-09", "close": 0.116662, "volume": 79923.0}, {"date": "2023-06-13", "close": 0.133328, "volume": 2032474.0}, {"date": "2023-06-14", "close": 0.149994, "volume": 277066.0}, {"date": "2023-06-15", "close": 0.116662, "volume": 440338.0}, {"date": "2023-06-16", "close": 0.116662, "volume": 1035156.0}, {"date": "2023-06-19", "close": 0.133328, "volume": 454244.0}, {"date": "2023-06-20", "close": 0.116662, "volume": 32747.0}, {"date": "2023-06-21", "close": 0.116662, "volume": 200006.0}, {"date": "2023-06-22", "close": 0.116662, "volume": 691432.0}, {"date": "2023-06-23", "close": 0.116662, "volume": 385734.0}, {"date": "2023-06-26", "close": 0.116662, "volume": 326562.0}, {"date": "2023-06-27", "close": 0.099996, "volume": 110191.0}, {"date": "2023-06-28", "close": 0.116662, "volume": 296553.0}, {"date": "2023-06-29", "close": 0.133328, "volume": 657467.0}, {"date": "2023-07-03", "close": 0.16666, "volume": 3731300.0}, {"date": "2023-07-04", "close": 0.149994, "volume": 1258512.0}, {"date": "2023-07-05", "close": 0.183326, "volume": 607663.0}, {"date": "2023-07-06", "close": 0.16666, "volume": 896493.0}, {"date": "2023-07-07", "close": 0.149994, "volume": 182156.0}, {"date": "2023-07-10", "close": 0.149994, "volume": 613523.0}, {"date": "2023-07-11", "close": 0.149994, "volume": 251831.0}, {"date": "2023-07-12", "close": 0.149994, "volume": 774136.0}, {"date": "2023-07-13", "close": 0.16666, "volume": 162573.0}, {"date": "2023-07-14", "close": 0.16666, "volume": 158906.0}, {"date": "2023-07-17", "close": 0.158327, "volume": 147353.0}, {"date": "2023-07-18", "close": 0.16666, "volume": 84008.0}, {"date": "2023-07-19", "close": 0.158327, "volume": 112594.0}, {"date": "2023-07-20", "close": 0.16666, "volume": 6361.0}, {"date": "2023-07-21", "close": 0.16666, "volume": 50952.0}, {"date": "2023-07-24", "close": 0.149994, "volume": 242237.0}, {"date": "2023-07-25", "close": 0.149994, "volume": 278592.0}, {"date": "2023-07-26", "close": 0.133328, "volume": 118122.0}, {"date": "2023-07-27", "close": 0.149994, "volume": 66522.0}, {"date": "2023-07-28", "close": 0.141661, "volume": 3967.0}, {"date": "2023-07-31", "close": 0.133328, "volume": 161627.0}, {"date": "2023-08-01", "close": 0.133328, "volume": 180.0}, {"date": "2023-08-02", "close": 0.141661, "volume": 9674.0}, {"date": "2023-08-03", "close": 0.133328, "volume": 334305.0}, {"date": "2023-08-04", "close": 0.133328, "volume": 22566.0}, {"date": "2023-08-07", "close": 0.16666, "volume": 88526.0}, {"date": "2023-08-08", "close": 0.149994, "volume": 339685.0}, {"date": "2023-08-09", "close": 0.141661, "volume": 247316.0}, {"date": "2023-08-10", "close": 0.133328, "volume": 145452.0}, {"date": "2023-08-11", "close": 0.149994, "volume": 673107.0}, {"date": "2023-08-14", "close": 0.158327, "volume": 950438.0}, {"date": "2023-08-15", "close": 0.16666, "volume": 296466.0}, {"date": "2023-08-16", "close": 0.16666, "volume": 769844.0}, {"date": "2023-08-17", "close": 0.16666, "volume": 243615.0}, {"date": "2023-08-18", "close": 0.16666, "volume": 607083.0}, {"date": "2023-08-21", "close": 0.16666, "volume": 10200.0}, {"date": "2023-08-22", "close": 0.16666, "volume": 276801.0}, {"date": "2023-08-23", "close": 0.16666, "volume": 375638.0}, {"date": "2023-08-24", "close": 0.16666, "volume": 72003.0}, {"date": "2023-08-25", "close": 0.149994, "volume": 282290.0}, {"date": "2023-08-28", "close": 0.149994, "volume": 11250.0}, {"date": "2023-08-29", "close": 0.149994, "volume": 150006.0}, {"date": "2023-08-30", "close": 0.149994, "volume": 61949.0}, {"date": "2023-08-31", "close": 0.149994, "volume": 109590.0}, {"date": "2023-09-01", "close": 0.149994, "volume": 58818.0}, {"date": "2023-09-04", "close": 0.149994, "volume": 15027.0}, {"date": "2023-09-05", "close": 0.149994, "volume": 53522.0}, {"date": "2023-09-06", "close": 0.133328, "volume": 140954.0}, {"date": "2023-09-07", "close": 0.133328, "volume": 205754.0}, {"date": "2023-09-08", "close": 0.133328, "volume": 135698.0}, {"date": "2023-09-11", "close": 0.133328, "volume": 652833.0}, {"date": "2023-09-12", "close": 0.116662, "volume": 311814.0}, {"date": "2023-09-13", "close": 0.133328, "volume": 3758.0}, {"date": "2023-09-14", "close": 0.124995, "volume": 247408.0}, {"date": "2023-09-15", "close": 0.116662, "volume": 208526.0}, {"date": "2023-09-18", "close": 0.116662, "volume": 155597.0}, {"date": "2023-09-19", "close": 0.133328, "volume": 289463.0}, {"date": "2023-09-20", "close": 0.133328, "volume": 55502.0}, {"date": "2023-09-21", "close": 0.116662, "volume": 383881.0}, {"date": "2023-09-22", "close": 0.133328, "volume": 68253.0}, {"date": "2023-09-25", "close": 0.133328, "volume": 26431.0}, {"date": "2023-09-26", "close": 0.116662, "volume": 532810.0}, {"date": "2023-09-27", "close": 0.116662, "volume": 453667.0}, {"date": "2023-09-28", "close": 0.116662, "volume": 16726.0}, {"date": "2023-10-02", "close": 0.116662, "volume": 271329.0}, {"date": "2023-10-03", "close": 0.116662, "volume": 39364.0}, {"date": "2023-10-04", "close": 0.116662, "volume": 148513.0}, {"date": "2023-10-05", "close": 0.099996, "volume": 600188.0}, {"date": "2023-10-09", "close": 0.091663, "volume": 3323203.0}, {"date": "2023-10-10", "close": 0.08333, "volume": 457694.0}, {"date": "2023-10-11", "close": 0.08333, "volume": 563841.0}, {"date": "2023-10-12", "close": 0.066664, "volume": 149368.0}, {"date": "2023-10-13", "close": 0.066664, "volume": 187222.0}, {"date": "2023-10-16", "close": 0.08333, "volume": 147786.0}, {"date": "2023-10-17", "close": 0.099996, "volume": 150263.0}, {"date": "2023-10-18", "close": 0.099996, "volume": 185181.0}, {"date": "2023-10-20", "close": 0.08333, "volume": 460244.0}, {"date": "2023-10-23", "close": 0.099996, "volume": 234403.0}, {"date": "2023-10-24", "close": 0.08333, "volume": 603334.0}, {"date": "2023-10-25", "close": 0.08333, "volume": 167829.0}, {"date": "2023-10-26", "close": 0.08333, "volume": 30604.0}, {"date": "2023-10-27", "close": 0.099996, "volume": 63903.0}, {"date": "2023-10-30", "close": 0.08333, "volume": 348014.0}, {"date": "2023-10-31", "close": 0.08333, "volume": 75307.0}, {"date": "2023-11-01", "close": 0.08333, "volume": 62132.0}, {"date": "2023-11-02", "close": 0.08333, "volume": 56700.0}, {"date": "2023-11-03", "close": 0.08333, "volume": 56078.0}, {"date": "2023-11-06", "close": 0.08333, "volume": 69483.0}, {"date": "2023-11-07", "close": 0.08333, "volume": 59304.0}, {"date": "2023-11-08", "close": 0.074997, "volume": 68716.0}, {"date": "2023-11-09", "close": 0.066664, "volume": 2225861.0}, {"date": "2023-11-10", "close": 0.066664, "volume": 78063.0}, {"date": "2023-11-13", "close": 0.066664, "volume": 190435.0}, {"date": "2023-11-14", "close": 0.066664, "volume": 396881.0}, {"date": "2023-11-15", "close": 0.066664, "volume": 281562.0}, {"date": "2023-11-16", "close": 0.066664, "volume": 94624.0}, {"date": "2023-11-17", "close": 0.066664, "volume": 300012.0}, {"date": "2023-11-20", "close": 0.066664, "volume": 435050.0}, {"date": "2023-11-21", "close": 0.066664, "volume": 40412.0}, {"date": "2023-11-22", "close": 0.066664, "volume": 815051.0}, {"date": "2023-11-23", "close": 0.066664, "volume": 16001.0}, {"date": "2023-11-24", "close": 0.066664, "volume": 137074.0}, {"date": "2023-11-27", "close": 0.066664, "volume": 145566.0}, {"date": "2023-11-28", "close": 0.066664, "volume": 72243.0}, {"date": "2023-11-29", "close": 0.066664, "volume": 147012.0}, {"date": "2023-12-01", "close": 0.066664, "volume": 58980.0}, {"date": "2023-12-04", "close": 0.066664, "volume": 39002.0}, {"date": "2023-12-06", "close": 0.066664, "volume": 96769.0}, {"date": "2023-12-07", "close": 0.066664, "volume": 133505.0}, {"date": "2023-12-08", "close": 0.066664, "volume": 9705.0}, {"date": "2023-12-11", "close": 0.066664, "volume": 7800.0}, {"date": "2023-12-14", "close": 0.066664, "volume": 3600.0}, {"date": "2023-12-15", "close": 0.066664, "volume": 28373.0}, {"date": "2023-12-18", "close": 0.066664, "volume": 67044.0}, {"date": "2023-12-19", "close": 0.066664, "volume": 246622.0}, {"date": "2023-12-20", "close": 0.066664, "volume": 100078.0}, {"date": "2023-12-21", "close": 0.058331, "volume": 72003.0}, {"date": "2023-12-22", "close": 0.066664, "volume": 29641.0}, {"date": "2023-12-27", "close": 0.066664, "volume": 129979.0}, {"date": "2023-12-28", "close": 0.066664, "volume": 92369.0}, {"date": "2023-12-29", "close": 0.066664, "volume": 19462.0}, {"date": "2024-01-02", "close": 0.066664, "volume": 60076.0}, {"date": "2024-01-04", "close": 0.049998, "volume": 21121.0}, {"date": "2024-01-05", "close": 0.049998, "volume": 7200.0}, {"date": "2024-01-08", "close": 0.066664, "volume": 33156.0}, {"date": "2024-01-09", "close": 0.066664, "volume": 222963.0}, {"date": "2024-01-10", "close": 0.066664, "volume": 15001.0}, {"date": "2024-01-12", "close": 0.066664, "volume": 1283666.0}, {"date": "2024-01-15", "close": 0.066664, "volume": 1169488.0}, {"date": "2024-01-16", "close": 0.08333, "volume": 7181563.0}, {"date": "2024-01-17", "close": 0.08333, "volume": 681956.0}, {"date": "2024-01-18", "close": 0.066664, "volume": 103384.0}, {"date": "2024-01-19", "close": 0.074997, "volume": 574365.0}, {"date": "2024-01-22", "close": 0.074997, "volume": 71703.0}, {"date": "2024-01-23", "close": 0.066664, "volume": 219558.0}, {"date": "2024-01-24", "close": 0.066664, "volume": 736477.0}, {"date": "2024-01-25", "close": 0.066664, "volume": 564791.0}, {"date": "2024-01-29", "close": 0.049998, "volume": 166548.0}, {"date": "2024-01-30", "close": 0.049998, "volume": 8940.0}, {"date": "2024-01-31", "close": 0.058331, "volume": 18520.0}, {"date": "2024-02-01", "close": 0.066664, "volume": 94204.0}, {"date": "2024-02-02", "close": 0.066664, "volume": 489810.0}, {"date": "2024-02-05", "close": 0.049998, "volume": 133023.0}, {"date": "2024-02-06", "close": 0.058331, "volume": 2533709.0}, {"date": "2024-02-07", "close": 0.049998, "volume": 52261.0}, {"date": "2024-02-08", "close": 0.058331, "volume": 6001.0}, {"date": "2024-02-09", "close": 0.058331, "volume": 24542.0}, {"date": "2024-02-12", "close": 0.049998, "volume": 500150.0}, {"date": "2024-02-14", "close": 0.049998, "volume": 2230733.0}, {"date": "2024-02-15", "close": 0.049998, "volume": 517072.0}, {"date": "2024-02-16", "close": 0.049998, "volume": 177207.0}, {"date": "2024-02-20", "close": 0.049998, "volume": 60264.0}, {"date": "2024-02-21", "close": 0.049998, "volume": 22985.0}, {"date": "2024-02-22", "close": 0.049998, "volume": 262811.0}, {"date": "2024-02-29", "close": 0.049998, "volume": 6000.0}, {"date": "2024-03-01", "close": 0.049998, "volume": 37562.0}, {"date": "2024-03-04", "close": 0.049998, "volume": 3311914.0}, {"date": "2024-03-05", "close": 0.049998, "volume": 162006.0}, {"date": "2024-03-06", "close": 0.049998, "volume": 22941.0}, {"date": "2024-03-08", "close": 0.049998, "volume": 10061.0}, {"date": "2024-03-11", "close": 0.041665, "volume": 76632.0}, {"date": "2024-03-12", "close": 0.049998, "volume": 6000.0}, {"date": "2024-03-13", "close": 0.041665, "volume": 20544.0}, {"date": "2024-03-14", "close": 0.041665, "volume": 11544.0}, {"date": "2024-03-15", "close": 0.049998, "volume": 49202.0}, {"date": "2024-03-19", "close": 0.049998, "volume": 30001.0}, {"date": "2024-03-20", "close": 0.049998, "volume": 6000.0}, {"date": "2024-03-21", "close": 0.041665, "volume": 26377.0}, {"date": "2024-03-22", "close": 0.049998, "volume": 6000.0}, {"date": "2024-03-26", "close": 0.041665, "volume": 6000.0}, {"date": "2024-03-27", "close": 0.049998, "volume": 12000.0}, {"date": "2024-03-28", "close": 0.049998, "volume": 244210.0}, {"date": "2024-04-02", "close": 0.049998, "volume": 6900.0}, {"date": "2024-04-04", "close": 0.049998, "volume": 147829.0}, {"date": "2024-04-05", "close": 0.049998, "volume": 127917.0}, {"date": "2024-04-09", "close": 0.049998, "volume": 179694.0}, {"date": "2024-04-10", "close": 0.049998, "volume": 612776.0}, {"date": "2024-04-11", "close": 0.049998, "volume": 18061.0}, {"date": "2024-04-12", "close": 0.033332, "volume": 138606.0}, {"date": "2024-04-16", "close": 0.033332, "volume": 180007.0}, {"date": "2024-04-18", "close": 0.033332, "volume": 25546.0}, {"date": "2024-04-22", "close": 0.049998, "volume": 6000.0}, {"date": "2024-04-23", "close": 0.033332, "volume": 360.0}, {"date": "2024-04-24", "close": 0.033332, "volume": 1797588.0}, {"date": "2024-04-26", "close": 0.033332, "volume": 506873.0}, {"date": "2024-04-29", "close": 0.033332, "volume": 295897.0}, {"date": "2024-04-30", "close": 0.033332, "volume": 361187.0}, {"date": "2024-05-01", "close": 0.033332, "volume": 45002.0}, {"date": "2024-05-02", "close": 0.033332, "volume": 75123.0}, {"date": "2024-05-03", "close": 0.033332, "volume": 39003.0}, {"date": "2024-05-07", "close": 0.033332, "volume": 18001.0}, {"date": "2024-05-08", "close": 0.033332, "volume": 66003.0}, {"date": "2024-05-09", "close": 0.033332, "volume": 30001.0}, {"date": "2024-05-10", "close": 0.033332, "volume": 12129.0}, {"date": "2024-05-13", "close": 0.033332, "volume": 568442.0}, {"date": "2024-05-14", "close": 0.041665, "volume": 83122.0}, {"date": "2024-05-15", "close": 0.041665, "volume": 661.0}, {"date": "2024-05-16", "close": 0.041665, "volume": 264414.0}, {"date": "2024-05-17", "close": 0.033332, "volume": 407126.0}, {"date": "2024-05-20", "close": 0.041665, "volume": 182374.0}, {"date": "2024-05-22", "close": 0.033332, "volume": 140405.0}, {"date": "2024-05-23", "close": 0.041665, "volume": 295996.0}, {"date": "2024-05-24", "close": 0.033332, "volume": 63557.0}, {"date": "2024-05-27", "close": 0.033332, "volume": 5822.0}, {"date": "2024-05-28", "close": 0.033332, "volume": 13470.0}, {"date": "2024-05-30", "close": 0.033332, "volume": 120469.0}, {"date": "2024-06-04", "close": 0.033332, "volume": 39530.0}, {"date": "2024-06-05", "close": 0.033332, "volume": 84423.0}, {"date": "2024-06-06", "close": 0.024999, "volume": 95270.0}, {"date": "2024-06-07", "close": 0.024999, "volume": 74703.0}, {"date": "2024-06-11", "close": 0.033332, "volume": 90004.0}, {"date": "2024-06-12", "close": 0.033332, "volume": 134557.0}, {"date": "2024-06-13", "close": 0.033332, "volume": 340462.0}, {"date": "2024-06-14", "close": 0.033332, "volume": 92304.0}, {"date": "2024-06-17", "close": 0.033332, "volume": 64021.0}, {"date": "2024-06-18", "close": 0.033332, "volume": 318013.0}, {"date": "2024-06-19", "close": 0.033332, "volume": 146598.0}, {"date": "2024-06-20", "close": 0.024999, "volume": 21827.0}, {"date": "2024-06-24", "close": 0.033332, "volume": 6000.0}, {"date": "2024-06-25", "close": 0.024999, "volume": 493981.0}, {"date": "2024-06-26", "close": 0.024999, "volume": 359100.0}, {"date": "2024-06-27", "close": 0.033332, "volume": 13471.0}, {"date": "2024-06-28", "close": 0.024999, "volume": 240010.0}, {"date": "2024-07-04", "close": 0.033332, "volume": 22561.0}, {"date": "2024-07-08", "close": 0.033332, "volume": 8409.0}, {"date": "2024-07-10", "close": 0.033332, "volume": 28372.0}, {"date": "2024-07-12", "close": 0.033332, "volume": 120005.0}, {"date": "2024-07-15", "close": 0.016666, "volume": 4500.0}, {"date": "2024-07-16", "close": 0.024999, "volume": 13501.0}, {"date": "2024-07-18", "close": 0.024999, "volume": 300012.0}, {"date": "2024-07-23", "close": 0.024999, "volume": 3900.0}, {"date": "2024-07-24", "close": 0.024999, "volume": 168937.0}, {"date": "2024-07-26", "close": 0.024999, "volume": 60002.0}, {"date": "2024-07-31", "close": 0.033332, "volume": 157463.0}, {"date": "2024-08-01", "close": 0.02, "volume": 57765.0}, {"date": "2024-08-02", "close": 0.02, "volume": 2209000.0}, {"date": "2024-08-05", "close": 0.02, "volume": 3012633.0}, {"date": "2024-08-06", "close": 0.02, "volume": 741594.0}, {"date": "2024-08-07", "close": 0.02, "volume": 457250.0}, {"date": "2024-08-08", "close": 0.02, "volume": 751652.0}, {"date": "2024-08-09", "close": 0.02, "volume": 204625.0}, {"date": "2024-08-12", "close": 0.02, "volume": 71192.0}, {"date": "2024-08-13", "close": 0.02, "volume": 26400.0}, {"date": "2024-08-14", "close": 0.02, "volume": 228.0}, {"date": "2024-08-15", "close": 0.02, "volume": 25000.0}, {"date": "2024-08-16", "close": 0.02, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.02, "volume": 531752.0}, {"date": "2024-08-20", "close": 0.02, "volume": 50000.0}, {"date": "2024-08-21", "close": 0.02, "volume": 471779.0}, {"date": "2024-08-22", "close": 0.02, "volume": 61573.0}, {"date": "2024-08-23", "close": 0.02, "volume": 3125.0}, {"date": "2024-08-27", "close": 0.02, "volume": 15302.0}, {"date": "2024-08-29", "close": 0.02, "volume": 18676.0}, {"date": "2024-09-02", "close": 0.02, "volume": 130500.0}, {"date": "2024-09-03", "close": 0.02, "volume": 25500.0}, {"date": "2024-09-05", "close": 0.02, "volume": 414182.0}, {"date": "2024-09-06", "close": 0.02, "volume": 34859.0}, {"date": "2024-09-09", "close": 0.02, "volume": 1135000.0}, {"date": "2024-09-11", "close": 0.02, "volume": 24876.0}, {"date": "2024-09-12", "close": 0.02, "volume": 45000.0}, {"date": "2024-09-13", "close": 0.02, "volume": 2500.0}, {"date": "2024-09-16", "close": 0.03, "volume": 15250.0}, {"date": "2024-09-17", "close": 0.03, "volume": 52630.0}, {"date": "2024-09-18", "close": 0.02, "volume": 1082.0}, {"date": "2024-09-19", "close": 0.02, "volume": 1250.0}, {"date": "2024-09-23", "close": 0.02, "volume": 55500.0}, {"date": "2024-09-25", "close": 0.02, "volume": 15250.0}, {"date": "2024-09-26", "close": 0.02, "volume": 80750.0}, {"date": "2024-09-27", "close": 0.03, "volume": 42500.0}, {"date": "2024-10-03", "close": 0.04, "volume": 458660.0}, {"date": "2024-10-04", "close": 0.04, "volume": 82925.0}, {"date": "2024-10-07", "close": 0.03, "volume": 60000.0}, {"date": "2024-10-08", "close": 0.04, "volume": 20000.0}, {"date": "2024-10-09", "close": 0.04, "volume": 255284.0}, {"date": "2024-10-10", "close": 0.04, "volume": 1420.0}, {"date": "2024-10-11", "close": 0.04, "volume": 1.0}, {"date": "2024-10-14", "close": 0.04, "volume": 147.0}, {"date": "2024-10-15", "close": 0.04, "volume": 1.0}, {"date": "2024-10-17", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-18", "close": 0.02, "volume": 390000.0}, {"date": "2024-10-21", "close": 0.02, "volume": 6025.0}, {"date": "2024-10-22", "close": 0.04, "volume": 503868.0}, {"date": "2024-10-28", "close": 0.03, "volume": 57500.0}, {"date": "2024-10-29", "close": 0.04, "volume": 109439.0}, {"date": "2024-10-31", "close": 0.04, "volume": 346610.0}, {"date": "2024-11-07", "close": 0.02, "volume": 29154.0}, {"date": "2024-11-08", "close": 0.04, "volume": 30491.0}, {"date": "2024-11-11", "close": 0.04, "volume": 12500.0}, {"date": "2024-11-12", "close": 0.04, "volume": 77500.0}, {"date": "2024-11-13", "close": 0.03, "volume": 101204.0}, {"date": "2024-11-14", "close": 0.02, "volume": 6322.0}, {"date": "2024-11-18", "close": 0.02, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.02, "volume": 428.0}, {"date": "2024-11-26", "close": 0.04, "volume": 67500.0}, {"date": "2024-11-27", "close": 0.04, "volume": 12500.0}, {"date": "2024-11-29", "close": 0.04, "volume": 2453.0}, {"date": "2024-12-02", "close": 0.04, "volume": 105294.0}, {"date": "2024-12-03", "close": 0.02, "volume": 12517.0}, {"date": "2024-12-16", "close": 0.022, "volume": 473370.0}, {"date": "2024-12-17", "close": 0.022, "volume": 4526.0}, {"date": "2024-12-18", "close": 0.022, "volume": 388831.0}, {"date": "2024-12-20", "close": 0.021, "volume": 20317.0}, {"date": "2024-12-27", "close": 0.019, "volume": 193032.0}, {"date": "2024-12-30", "close": 0.018, "volume": 257691.0}, {"date": "2024-12-31", "close": 0.019, "volume": 1875.0}, {"date": "2025-01-03", "close": 0.022, "volume": 155587.0}, {"date": "2025-01-06", "close": 0.025, "volume": 351771.0}, {"date": "2025-01-07", "close": 0.022, "volume": 50000.0}, {"date": "2025-01-08", "close": 0.025, "volume": 299565.0}, {"date": "2025-01-09", "close": 0.025, "volume": 2295.0}, {"date": "2025-01-10", "close": 0.025, "volume": 1590.0}, {"date": "2025-01-13", "close": 0.023, "volume": 95594.0}, {"date": "2025-01-14", "close": 0.027, "volume": 374021.0}, {"date": "2025-01-16", "close": 0.027, "volume": 15000.0}, {"date": "2025-01-17", "close": 0.028, "volume": 54999.0}, {"date": "2025-01-20", "close": 0.028, "volume": 176.0}, {"date": "2025-01-21", "close": 0.024, "volume": 59557.0}, {"date": "2025-01-23", "close": 0.024, "volume": 50801.0}, {"date": "2025-01-24", "close": 0.023, "volume": 704468.0}, {"date": "2025-01-28", "close": 0.024, "volume": 152732.0}, {"date": "2025-01-29", "close": 0.024, "volume": 1000.0}, {"date": "2025-01-30", "close": 0.023, "volume": 163300.0}, {"date": "2025-01-31", "close": 0.022, "volume": 511272.0}, {"date": "2025-02-06", "close": 0.022, "volume": 25000.0}, {"date": "2025-02-07", "close": 0.021, "volume": 48450.0}, {"date": "2025-02-13", "close": 0.02, "volume": 428838.0}, {"date": "2025-02-18", "close": 0.02, "volume": 37654.0}, {"date": "2025-02-19", "close": 0.02, "volume": 518806.0}, {"date": "2025-02-20", "close": 0.02, "volume": 340708.0}, {"date": "2025-02-21", "close": 0.019, "volume": 27171.0}, {"date": "2025-02-24", "close": 0.019, "volume": 204556.0}, {"date": "2025-02-25", "close": 0.019, "volume": 57492.0}, {"date": "2025-02-27", "close": 0.02, "volume": 520000.0}, {"date": "2025-02-28", "close": 0.02, "volume": 56767.0}, {"date": "2025-03-04", "close": 0.02, "volume": 8100.0}, {"date": "2025-03-06", "close": 0.02, "volume": 18027.0}, {"date": "2025-03-10", "close": 0.019, "volume": 34224.0}, {"date": "2025-03-11", "close": 0.018, "volume": 659056.0}, {"date": "2025-03-12", "close": 0.018, "volume": 368666.0}, {"date": "2025-03-18", "close": 0.018, "volume": 5000.0}, {"date": "2025-03-21", "close": 0.018, "volume": 6300.0}, {"date": "2025-03-24", "close": 0.018, "volume": 4667.0}, {"date": "2025-03-25", "close": 0.018, "volume": 17500.0}, {"date": "2025-03-27", "close": 0.018, "volume": 70383.0}, {"date": "2025-03-28", "close": 0.018, "volume": 50000.0}, {"date": "2025-03-31", "close": 0.017, "volume": 268159.0}, {"date": "2025-04-01", "close": 0.018, "volume": 8178.0}, {"date": "2025-04-02", "close": 0.018, "volume": 14981.0}, {"date": "2025-04-07", "close": 0.017, "volume": 11324.0}, {"date": "2025-04-08", "close": 0.017, "volume": 283085.0}, {"date": "2025-04-09", "close": 0.016, "volume": 202028.0}, {"date": "2025-04-10", "close": 0.016, "volume": 75000.0}, {"date": "2025-04-14", "close": 0.017, "volume": 58820.0}, {"date": "2025-04-15", "close": 0.017, "volume": 12902.0}, {"date": "2025-04-16", "close": 0.018, "volume": 341568.0}, {"date": "2025-04-17", "close": 0.017, "volume": 81264.0}, {"date": "2025-04-23", "close": 0.017, "volume": 367250.0}, {"date": "2025-04-28", "close": 0.017, "volume": 50000.0}, {"date": "2025-04-29", "close": 0.018, "volume": 197169.0}, {"date": "2025-04-30", "close": 0.017, "volume": 358863.0}, {"date": "2025-05-01", "close": 0.016, "volume": 379575.0}, {"date": "2025-05-02", "close": 0.016, "volume": 126224.0}, {"date": "2025-05-05", "close": 0.016, "volume": 5000.0}, {"date": "2025-05-06", "close": 0.016, "volume": 1000.0}, {"date": "2025-05-07", "close": 0.018, "volume": 1821.0}, {"date": "2025-05-08", "close": 0.017, "volume": 10000.0}, {"date": "2025-05-09", "close": 0.017, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.024, "volume": 45280506.0}, {"date": "2025-05-13", "close": 0.024, "volume": 6592331.0}, {"date": "2025-05-14", "close": 0.023, "volume": 2335425.0}, {"date": "2025-05-15", "close": 0.022, "volume": 378461.0}, {"date": "2025-05-16", "close": 0.022, "volume": 3704375.0}, {"date": "2025-05-19", "close": 0.023, "volume": 335017.0}, {"date": "2025-05-20", "close": 0.023, "volume": 1175211.0}, {"date": "2025-05-21", "close": 0.024, "volume": 493326.0}, {"date": "2025-05-22", "close": 0.023, "volume": 1418659.0}, {"date": "2025-05-23", "close": 0.024, "volume": 984407.0}, {"date": "2025-05-26", "close": 0.024, "volume": 283966.0}, {"date": "2025-05-27", "close": 0.023, "volume": 700000.0}, {"date": "2025-05-28", "close": 0.022, "volume": 52500.0}, {"date": "2025-05-30", "close": 0.023, "volume": 876263.0}, {"date": "2025-06-02", "close": 0.023, "volume": 2656198.0}, {"date": "2025-06-03", "close": 0.023, "volume": 642133.0}, {"date": "2025-06-04", "close": 0.022, "volume": 138841.0}, {"date": "2025-06-05", "close": 0.022, "volume": 82000.0}, {"date": "2025-06-06", "close": 0.023, "volume": 1161522.0}, {"date": "2025-06-10", "close": 0.022, "volume": 800195.0}, {"date": "2025-06-11", "close": 0.022, "volume": 495978.0}, {"date": "2025-06-12", "close": 0.022, "volume": 126119.0}, {"date": "2025-06-13", "close": 0.022, "volume": 854065.0}, {"date": "2025-06-16", "close": 0.023, "volume": 102116.0}, {"date": "2025-06-17", "close": 0.022, "volume": 50876.0}, {"date": "2025-06-18", "close": 0.023, "volume": 125654.0}, {"date": "2025-06-19", "close": 0.02, "volume": 2144301.0}, {"date": "2025-06-20", "close": 0.019, "volume": 1001795.0}, {"date": "2025-06-23", "close": 0.02, "volume": 3044776.0}, {"date": "2025-06-24", "close": 0.02, "volume": 212500.0}, {"date": "2025-06-25", "close": 0.019, "volume": 305565.0}, {"date": "2025-06-26", "close": 0.02, "volume": 1734806.0}, {"date": "2025-06-27", "close": 0.021, "volume": 357500.0}, {"date": "2025-06-30", "close": 0.02, "volume": 624964.0}, {"date": "2025-07-02", "close": 0.02, "volume": 1164091.0}, {"date": "2025-07-03", "close": 0.022, "volume": 1867034.0}, {"date": "2025-07-04", "close": 0.022, "volume": 577487.0}, {"date": "2025-07-07", "close": 0.021, "volume": 206500.0}, {"date": "2025-07-08", "close": 0.02, "volume": 100000.0}, {"date": "2025-07-09", "close": 0.02, "volume": 80514.0}, {"date": "2025-07-10", "close": 0.02, "volume": 30000.0}, {"date": "2025-07-11", "close": 0.02, "volume": 708595.0}, {"date": "2025-07-14", "close": 0.02, "volume": 110990.0}, {"date": "2025-07-15", "close": 0.023, "volume": 1685111.0}, {"date": "2025-07-16", "close": 0.021, "volume": 1102340.0}, {"date": "2025-07-17", "close": 0.021, "volume": 100000.0}, {"date": "2025-07-18", "close": 0.02, "volume": 91472.0}, {"date": "2025-07-21", "close": 0.02, "volume": 50000.0}, {"date": "2025-07-22", "close": 0.022, "volume": 618907.0}, {"date": "2025-07-23", "close": 0.024, "volume": 1935161.0}, {"date": "2025-07-24", "close": 0.024, "volume": 200.0}, {"date": "2025-07-29", "close": 0.024, "volume": 824258.0}, {"date": "2025-07-30", "close": 0.025, "volume": 424675.0}, {"date": "2025-07-31", "close": 0.025, "volume": 125200.0}, {"date": "2025-08-01", "close": 0.026, "volume": 270050.0}, {"date": "2025-08-04", "close": 0.025, "volume": 630318.0}, {"date": "2025-08-05", "close": 0.023, "volume": 20092.0}, {"date": "2025-08-07", "close": 0.024, "volume": 580741.0}, {"date": "2025-08-11", "close": 0.023, "volume": 835071.0}, {"date": "2025-08-13", "close": 0.023, "volume": 223000.0}, {"date": "2025-08-14", "close": 0.023, "volume": 52505.0}, {"date": "2025-08-15", "close": 0.023, "volume": 1726464.0}, {"date": "2025-08-18", "close": 0.023, "volume": 7500.0}, {"date": "2025-08-19", "close": 0.023, "volume": 309200.0}, {"date": "2025-08-20", "close": 0.023, "volume": 219724.0}, {"date": "2025-08-21", "close": 0.023, "volume": 2517490.0}, {"date": "2025-08-22", "close": 0.023, "volume": 1482335.0}, {"date": "2025-08-25", "close": 0.023, "volume": 263242.0}, {"date": "2025-08-26", "close": 0.022, "volume": 488719.0}, {"date": "2025-08-28", "close": 0.022, "volume": 775000.0}, {"date": "2025-08-29", "close": 0.022, "volume": 954488.0}, {"date": "2025-09-01", "close": 0.022, "volume": 1754001.0}, {"date": "2025-09-02", "close": 0.022, "volume": 1655908.0}, {"date": "2025-09-03", "close": 0.022, "volume": 483662.0}, {"date": "2025-09-04", "close": 0.022, "volume": 770.0}, {"date": "2025-09-05", "close": 0.021, "volume": 1109708.0}, {"date": "2025-09-08", "close": 0.021, "volume": 1468482.0}, {"date": "2025-09-09", "close": 0.021, "volume": 4192.0}, {"date": "2025-09-11", "close": 0.02, "volume": 150160.0}, {"date": "2025-09-12", "close": 0.02, "volume": 4926.0}, {"date": "2025-09-17", "close": 0.022, "volume": 2027272.0}, {"date": "2025-09-18", "close": 0.023, "volume": 345750.0}, {"date": "2025-09-19", "close": 0.022, "volume": 21286.0}, {"date": "2025-09-22", "close": 0.023, "volume": 166139.0}, {"date": "2025-09-23", "close": 0.022, "volume": 291975.0}, {"date": "2025-09-24", "close": 0.022, "volume": 55000.0}, {"date": "2025-09-25", "close": 0.022, "volume": 2585033.0}, {"date": "2025-09-26", "close": 0.022, "volume": 1000055.0}, {"date": "2025-09-29", "close": 0.023, "volume": 1871667.0}, {"date": "2025-09-30", "close": 0.023, "volume": 253940.0}, {"date": "2025-10-01", "close": 0.023, "volume": 1139060.0}, {"date": "2025-10-02", "close": 0.023, "volume": 952830.0}, {"date": "2025-10-03", "close": 0.026, "volume": 2128033.0}, {"date": "2025-10-06", "close": 0.03, "volume": 2045702.0}, {"date": "2025-10-07", "close": 0.028, "volume": 493101.0}, {"date": "2025-10-08", "close": 0.027, "volume": 662543.0}, {"date": "2025-10-09", "close": 0.027, "volume": 45000.0}, {"date": "2025-10-10", "close": 0.025, "volume": 1193823.0}, {"date": "2025-10-14", "close": 0.025, "volume": 509623.0}, {"date": "2025-10-16", "close": 0.026, "volume": 335900.0}, {"date": "2025-10-17", "close": 0.026, "volume": 295380.0}, {"date": "2025-10-20", "close": 0.025, "volume": 981920.0}, {"date": "2025-10-21", "close": 0.025, "volume": 621410.0}, {"date": "2025-10-22", "close": 0.023, "volume": 590009.0}, {"date": "2025-10-23", "close": 0.025, "volume": 986536.0}, {"date": "2025-10-24", "close": 0.025, "volume": 286434.0}, {"date": "2025-10-27", "close": 0.026, "volume": 2192896.0}, {"date": "2025-10-28", "close": 0.027, "volume": 1613337.0}, {"date": "2025-10-29", "close": 0.028, "volume": 1729491.0}, {"date": "2025-10-30", "close": 0.028, "volume": 2296016.0}, {"date": "2025-10-31", "close": 0.028, "volume": 3335549.0}, {"date": "2025-11-03", "close": 0.027, "volume": 725924.0}, {"date": "2025-11-04", "close": 0.026, "volume": 254286.0}, {"date": "2025-11-05", "close": 0.024, "volume": 1348705.0}, {"date": "2025-11-06", "close": 0.024, "volume": 1053988.0}, {"date": "2025-11-07", "close": 0.025, "volume": 395160.0}, {"date": "2025-11-10", "close": 0.024, "volume": 2039290.0}, {"date": "2025-11-11", "close": 0.024, "volume": 985667.0}, {"date": "2025-11-12", "close": 0.025, "volume": 611666.0}, {"date": "2025-11-13", "close": 0.026, "volume": 4490971.0}, {"date": "2025-11-14", "close": 0.026, "volume": 2686104.0}, {"date": "2025-11-17", "close": 0.026, "volume": 35000.0}, {"date": "2025-11-18", "close": 0.023, "volume": 3988078.0}, {"date": "2025-11-19", "close": 0.024, "volume": 1000000.0}, {"date": "2025-11-20", "close": 0.023, "volume": 103061.0}, {"date": "2025-11-21", "close": 0.023, "volume": 221000.0}, {"date": "2025-11-24", "close": 0.023, "volume": 4429.0}, {"date": "2025-11-25", "close": 0.023, "volume": 281478.0}, {"date": "2025-11-26", "close": 0.023, "volume": 1331000.0}, {"date": "2025-11-28", "close": 0.023, "volume": 12315.0}, {"date": "2025-12-01", "close": 0.025, "volume": 19941376.0}, {"date": "2025-12-02", "close": 0.024, "volume": 868000.0}, {"date": "2025-12-04", "close": 0.024, "volume": 1747669.0}, {"date": "2025-12-05", "close": 0.026, "volume": 1907390.0}, {"date": "2025-12-08", "close": 0.027, "volume": 4634095.0}, {"date": "2025-12-09", "close": 0.025, "volume": 158637.0}, {"date": "2025-12-10", "close": 0.026, "volume": 4264091.0}, {"date": "2025-12-11", "close": 0.025, "volume": 132510.0}, {"date": "2025-12-12", "close": 0.025, "volume": 100000.0}, {"date": "2025-12-15", "close": 0.028, "volume": 1250000.0}, {"date": "2025-12-16", "close": 0.026, "volume": 168074.0}, {"date": "2025-12-17", "close": 0.026, "volume": 10992048.0}, {"date": "2025-12-18", "close": 0.025, "volume": 306263.0}, {"date": "2025-12-19", "close": 0.025, "volume": 491050.0}, {"date": "2025-12-22", "close": 0.026, "volume": 696115.0}, {"date": "2025-12-23", "close": 0.027, "volume": 500000.0}, {"date": "2025-12-24", "close": 0.027, "volume": 100000.0}, {"date": "2025-12-29", "close": 0.027, "volume": 477783.0}, {"date": "2025-12-30", "close": 0.026, "volume": 614495.0}, {"date": "2025-12-31", "close": 0.028, "volume": 297647.0}, {"date": "2026-01-05", "close": 0.029, "volume": 20000.0}, {"date": "2026-01-06", "close": 0.028, "volume": 643699.0}, {"date": "2026-01-07", "close": 0.028, "volume": 77997.0}, {"date": "2026-01-08", "close": 0.03, "volume": 249210.0}, {"date": "2026-01-09", "close": 0.029, "volume": 83638.0}, {"date": "2026-01-12", "close": 0.027, "volume": 1287142.0}, {"date": "2026-01-13", "close": 0.027, "volume": 171000.0}, {"date": "2026-01-14", "close": 0.027, "volume": 811839.0}, {"date": "2026-01-15", "close": 0.026, "volume": 4500.0}, {"date": "2026-01-16", "close": 0.027, "volume": 23618.0}, {"date": "2026-01-19", "close": 0.027, "volume": 248382.0}, {"date": "2026-01-20", "close": 0.028, "volume": 298750.0}, {"date": "2026-01-21", "close": 0.027, "volume": 38032.0}, {"date": "2026-01-22", "close": 0.026, "volume": 2553819.0}, {"date": "2026-01-23", "close": 0.026, "volume": 908020.0}, {"date": "2026-01-27", "close": 0.026, "volume": 1729834.0}, {"date": "2026-01-28", "close": 0.026, "volume": 109600.0}, {"date": "2026-01-29", "close": 0.026, "volume": 500000.0}, {"date": "2026-01-30", "close": 0.026, "volume": 6105638.0}, {"date": "2026-02-02", "close": 0.026, "volume": 1907304.0}, {"date": "2026-02-03", "close": 0.027, "volume": 75451.0}, {"date": "2026-02-04", "close": 0.027, "volume": 351233.0}, {"date": "2026-02-05", "close": 0.027, "volume": 650362.0}, {"date": "2026-02-06", "close": 0.025, "volume": 1292932.0}, {"date": "2026-02-09", "close": 0.025, "volume": 254749.0}, {"date": "2026-02-10", "close": 0.026, "volume": 407250.0}, {"date": "2026-02-11", "close": 0.025, "volume": 63000.0}, {"date": "2026-02-12", "close": 0.024, "volume": 1150.0}, {"date": "2026-02-13", "close": 0.024, "volume": 433585.0}, {"date": "2026-02-16", "close": 0.025, "volume": 823726.0}, {"date": "2026-02-17", "close": 0.025, "volume": 6902.0}, {"date": "2026-02-19", "close": 0.024, "volume": 380290.0}, {"date": "2026-02-23", "close": 0.024, "volume": 130814.0}, {"date": "2026-02-25", "close": 0.024, "volume": 100000.0}, {"date": "2026-02-27", "close": 0.026, "volume": 462244.0}, {"date": "2026-03-02", "close": 0.024, "volume": 7717.0}, {"date": "2026-03-03", "close": 0.027, "volume": 432623.0}, {"date": "2026-03-04", "close": 0.026, "volume": 60000.0}, {"date": "2026-03-06", "close": 0.028, "volume": 2695395.0}, {"date": "2026-03-09", "close": 0.027, "volume": 1452875.0}, {"date": "2026-03-10", "close": 0.027, "volume": 25000.0}, {"date": "2026-03-11", "close": 0.029, "volume": 14095292.0}, {"date": "2026-03-12", "close": 0.028, "volume": 4305283.0}, {"date": "2026-03-13", "close": 0.028, "volume": 200000.0}, {"date": "2026-03-18", "close": 0.03, "volume": 2540007.0}, {"date": "2026-03-19", "close": 0.024, "volume": 6776665.0}, {"date": "2026-03-20", "close": 0.024, "volume": 2776172.0}, {"date": "2026-03-23", "close": 0.021, "volume": 2709314.0}, {"date": "2026-03-24", "close": 0.021, "volume": 881984.0}, {"date": "2026-03-25", "close": 0.022, "volume": 487644.0}, {"date": "2026-03-26", "close": 0.022, "volume": 2570953.0}, {"date": "2026-03-27", "close": 0.022, "volume": 950046.0}, {"date": "2026-03-30", "close": 0.022, "volume": 291509.0}, {"date": "2026-03-31", "close": 0.021, "volume": 100827.0}, {"date": "2026-04-01", "close": 0.022, "volume": 5474173.0}, {"date": "2026-04-02", "close": 0.022, "volume": 358000.0}, {"date": "2026-04-07", "close": 0.024, "volume": 1495757.0}, {"date": "2026-04-08", "close": 0.023, "volume": 647967.0}, {"date": "2026-04-09", "close": 0.024, "volume": 39791.0}, {"date": "2026-04-10", "close": 0.024, "volume": 122703.0}, {"date": "2026-04-13", "close": 0.023, "volume": 642220.0}, {"date": "2026-04-14", "close": 0.022, "volume": 543910.0}, {"date": "2026-04-15", "close": 0.023, "volume": 500000.0}, {"date": "2026-04-16", "close": 0.022, "volume": 1120127.0}, {"date": "2026-04-17", "close": 0.023, "volume": 5000.0}, {"date": "2026-04-20", "close": 0.021, "volume": 1300986.0}, {"date": "2026-04-21", "close": 0.021, "volume": 959276.0}, {"date": "2026-04-22", "close": 0.021, "volume": 2451667.0}, {"date": "2026-04-23", "close": 0.021, "volume": 351774.0}, {"date": "2026-04-24", "close": 0.021, "volume": 2064069.0}, {"date": "2026-04-27", "close": 0.023, "volume": 635072.0}, {"date": "2026-04-28", "close": 0.025, "volume": 2710729.0}, {"date": "2026-04-29", "close": 0.024, "volume": 1336800.0}, {"date": "2026-04-30", "close": 0.023, "volume": 269200.0}, {"date": "2026-05-01", "close": 0.024, "volume": 914902.0}, {"date": "2026-05-04", "close": 0.021, "volume": 120000.0}, {"date": "2026-05-05", "close": 0.022, "volume": 769047.0}, {"date": "2026-05-06", "close": 0.021, "volume": 1241655.0}, {"date": "2026-05-07", "close": 0.025, "volume": 2851018.0}, {"date": "2026-05-08", "close": 0.024, "volume": 19423.0}, {"date": "2026-05-11", "close": 0.024, "volume": 835469.0}, {"date": "2026-05-12", "close": 0.022, "volume": 30000.0}, {"date": "2026-05-13", "close": 0.023, "volume": 478044.0}, {"date": "2026-05-14", "close": 0.025, "volume": 977000.0}, {"date": "2026-05-18", "close": 0.021, "volume": 313218.0}, {"date": "2026-05-19", "close": 0.02, "volume": 20250.0}, {"date": "2026-05-20", "close": 0.022, "volume": 40574.0}, {"date": "2026-05-22", "close": 0.021, "volume": 104000.0}, {"date": "2026-05-25", "close": 0.023, "volume": 1342458.0}, {"date": "2026-05-26", "close": 0.022, "volume": 1053450.0}, {"date": "2026-05-27", "close": 0.022, "volume": 580485.0}, {"date": "2026-05-29", "close": 0.023, "volume": 2140212.0}, {"date": "2026-06-01", "close": 0.023, "volume": 26198.0}, {"date": "2026-06-03", "close": 0.023, "volume": 322462.0}, {"date": "2026-06-05", "close": 0.022, "volume": 325134.0}, {"date": "2026-06-09", "close": 0.021, "volume": 256115.0}, {"date": "2026-06-10", "close": 0.022, "volume": 15100.0}, {"date": "2026-06-11", "close": 0.02, "volume": 4350.0}, {"date": "2026-06-12", "close": 0.023, "volume": 1344165.0}, {"date": "2026-06-15", "close": 0.023, "volume": 1022727.0}, {"date": "2026-06-18", "close": 0.021, "volume": 303368.0}, {"date": "2026-06-19", "close": 0.023, "volume": 1599052.0}, {"date": "2026-06-22", "close": 0.024, "volume": 1214884.0}, {"date": "2026-06-23", "close": 0.023, "volume": 2877167.0}, {"date": "2026-06-24", "close": 0.023, "volume": 1991079.0}, {"date": "2026-06-25", "close": 0.022, "volume": 1815041.0}, {"date": "2026-06-26", "close": 0.02, "volume": 330243.0}, {"date": "2026-06-29", "close": 0.02, "volume": 329208.0}, {"date": "2026-06-30", "close": 0.02, "volume": 22491.0}, {"date": "2026-07-01", "close": 0.02, "volume": 500.0}, {"date": "2026-07-02", "close": 0.023, "volume": 107299.0}, {"date": "2026-07-03", "close": 0.023, "volume": 167733.0}, {"date": "2026-07-06", "close": 0.023, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.024, "volume": 3986142.0}, {"date": "2026-07-08", "close": 0.021, "volume": 250000.0}, {"date": "2026-07-09", "close": 0.02, "volume": 731432.0}, {"date": "2026-07-14", "close": 0.02, "volume": 3441414.0}, {"date": "2026-07-15", "close": 0.02, "volume": 1618375.0}, {"date": "2026-07-16", "close": 0.02, "volume": 1078706.0}, {"date": "2026-07-17", "close": 0.021, "volume": 254350.0}, {"date": "2026-07-20", "close": 0.021, "volume": 1485982.0}, {"date": "2026-07-21", "close": 0.024, "volume": 1811157.0}, {"date": "2026-07-22", "close": 0.024, "volume": 50000.0}, {"date": "2026-07-23", "close": 0.024, "volume": 114.0}, {"date": "2026-07-24", "close": 0.023, "volume": 1636423.0}, {"date": "2026-07-27", "close": 0.023, "volume": 620077.0}, {"date": "2026-07-30", "close": 0.024, "volume": 3508392.0}, {"date": "2026-07-31", "close": 0.024, "volume": 541058.0}, {"date": "2026-08-03", "close": 0.022, "volume": 1531777.0}, {"date": "2026-08-04", "close": 0.024, "volume": 57500.0}, {"date": "2026-08-05", "close": 0.022, "volume": 1946364.0}, {"date": "2026-08-06", "close": 0.023, "volume": 1109026.0}, {"date": "2026-08-07", "close": 0.024, "volume": 573984.0}], "refreshing": true}