{"ticker": "WSI", "overview": {"name": "Weststar Industrial Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WSI", "has_prices": true, "as_of": "2026-09-18", "last": 0.066, "prev_close": 0.065, "change": 0.0010000000000000009, "change_pct": 0.015384615384615398, "session_volume": 251359.0, "vwap_5": 0.06574025303826538, "vwap_20": 0.08619846992079805, "vwap_60": 0.08170988853362098, "vwap_250": 0.07747228915908916, "high_52w": 0.099, "low_52w": 0.053, "avg_volume_20": 731648.4, "sessions": 400, "market_cap": {"value": 9019741.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133729", "src": "ASX", "ticker": "WSI", "cik": "", "company": "Weststar Industrial Limited", "company_raw": "Weststar Industrial Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133729", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Spadanuda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spadanuda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Re", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LA Ong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Re", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Re", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-26", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lay Ann Ong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Re", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-28", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Umberto Mondello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-28", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2020-09-16", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2019-03-31", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2019-01-25", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2019-01-25", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2018-09-18", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2018-06-22", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2018-03-08", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2017-10-09", "source_url": "https://www.marketindex.com.au/asx/wsi", "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": "2017-06-23", "source_url": "https://www.marketindex.com.au/asx/wsi", "needs_ocr": 0}], "directors": [{"name": "P Re", "first_seen": "2018-06-26", "last_seen": "2025-01-02", "status": "current", "notices": 3}, {"name": "LA Ong", "first_seen": "2025-01-02", "last_seen": "2025-01-02", "status": "current", "notices": 1}, {"name": "R Spadanuda", "first_seen": "2025-01-02", "last_seen": "2025-01-13", "status": "current", "notices": 2}, {"name": "Umberto Mondello", "first_seen": "2017-03-28", "last_seen": "2017-03-28", "status": "past", "notices": 1}, {"name": "Phil Re", "first_seen": "2017-03-28", "last_seen": "2017-03-28", "status": "past", "notices": 1}, {"name": "Lay Ann Ong", "first_seen": "2017-06-07", "last_seen": "2017-06-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146094-6A1348299"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142596-6A1346897"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142595-6A1346895"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "LR 3-13-1 Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138946-6A1345294"}, {"date": "2026-09-09", "form": "Asx Query", "title": "Response to ASX Query Letter", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133550-6A1342959"}], "performance": {"ticker": "WSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-07", "close": 63.51215104, "volume": 7402.0}, {"date": "2006-06-08", "close": 59.5426416, "volume": 3966.0}, {"date": "2006-06-09", "close": 58.55026424, "volume": 735.0}, {"date": "2006-06-13", "close": 56.56550952, "volume": 3013.0}, {"date": "2006-06-14", "close": 54.5807548, "volume": 839.0}, {"date": "2006-06-15", "close": 55.57313216, "volume": 161.0}, {"date": "2006-06-16", "close": 57.55788688, "volume": 609.0}, {"date": "2006-06-19", "close": 60.53501896, "volume": 1716.0}, {"date": "2006-06-20", "close": 58.55026424, "volume": 620.0}, {"date": "2006-06-21", "close": 65.49690576, "volume": 1737.0}, {"date": "2006-06-22", "close": 69.4664152, "volume": 1718.0}, {"date": "2006-06-23", "close": 71.45116992, "volume": 802.0}, {"date": "2006-06-26", "close": 67.48166048, "volume": 1582.0}, {"date": "2006-06-27", "close": 61.52739632, "volume": 1247.0}, {"date": "2006-06-28", "close": 61.52739632, "volume": 2552.0}, {"date": "2006-06-29", "close": 61.52739632, "volume": 440.0}, {"date": "2006-06-30", "close": 63.51215104, "volume": 1315.0}, {"date": "2006-07-03", "close": 65.49690576, "volume": 408.0}, {"date": "2006-07-04", "close": 65.49690576, "volume": 661.0}, {"date": "2006-07-05", "close": 64.5045284, "volume": 464.0}, {"date": "2006-07-06", "close": 73.43592464, "volume": 2487.0}, {"date": "2006-07-07", "close": 71.45116992, "volume": 2182.0}, {"date": "2006-07-10", "close": 79.3901888, "volume": 3356.0}, {"date": "2006-07-11", "close": 81.37494352, "volume": 1591.0}, {"date": "2006-07-12", "close": 73.43592464, "volume": 2207.0}, {"date": "2006-07-13", "close": 81.37494352, "volume": 2754.0}, {"date": "2006-07-14", "close": 81.37494352, "volume": 1380.0}, {"date": "2006-07-17", "close": 79.3901888, "volume": 326.0}, {"date": "2006-07-18", "close": 79.3901888, "volume": 251.0}, {"date": "2006-07-19", "close": 75.42067936, "volume": 605.0}, {"date": "2006-07-20", "close": 76.41305672, "volume": 2220.0}, {"date": "2006-07-21", "close": 73.43592464, "volume": 179.0}, {"date": "2006-07-24", "close": 76.41305672, "volume": 60.0}, {"date": "2006-07-25", "close": 79.3901888, "volume": 806.0}, {"date": "2006-07-26", "close": 79.3901888, "volume": 413.0}, {"date": "2006-07-27", "close": 79.3901888, "volume": 383.0}, {"date": "2006-07-28", "close": 75.42067936, "volume": 54.0}, {"date": "2006-07-31", "close": 78.39781144, "volume": 399.0}, {"date": "2006-08-01", "close": 79.3901888, "volume": 138.0}, {"date": "2006-08-02", "close": 78.39781144, "volume": 358.0}, {"date": "2006-08-03", "close": 85.34445296, "volume": 2442.0}, {"date": "2006-08-04", "close": 83.35969824, "volume": 1188.0}, {"date": "2006-08-07", "close": 83.35969824, "volume": 667.0}, {"date": "2006-08-08", "close": 83.35969824, "volume": 761.0}, {"date": "2006-08-09", "close": 81.37494352, "volume": 262.0}, {"date": "2006-08-10", "close": 85.34445296, "volume": 173.0}, {"date": "2006-08-14", "close": 89.3139624, "volume": 2321.0}, {"date": "2006-08-15", "close": 87.32920768, "volume": 302.0}, {"date": "2006-08-16", "close": 87.32920768, "volume": 126.0}, {"date": "2006-08-17", "close": 88.32158504, "volume": 746.0}, {"date": "2006-08-18", "close": 91.29871712, "volume": 2535.0}, {"date": "2006-08-21", "close": 87.32920768, "volume": 1263.0}, {"date": "2006-08-22", "close": 86.33683032, "volume": 2495.0}, {"date": "2006-08-23", "close": 85.34445296, "volume": 185.0}, {"date": "2006-08-24", "close": 86.33683032, "volume": 180.0}, {"date": "2006-08-25", "close": 83.35969824, "volume": 1089.0}, {"date": "2006-08-28", "close": 85.34445296, "volume": 413.0}, {"date": "2006-08-29", "close": 80.38256616, "volume": 2149.0}, {"date": "2006-08-30", "close": 83.35969824, "volume": 1504.0}, {"date": "2006-08-31", "close": 92.29109448, "volume": 5425.0}, {"date": "2006-09-01", "close": 75.42067936, "volume": 2224.0}, {"date": "2006-09-04", "close": 72.44354728, "volume": 589.0}, {"date": "2006-09-05", "close": 71.45116992, "volume": 549.0}, {"date": "2006-09-06", "close": 74.428302, "volume": 1852.0}, {"date": "2006-09-07", "close": 72.44354728, "volume": 571.0}, {"date": "2006-09-08", "close": 74.428302, "volume": 901.0}, {"date": "2006-09-11", "close": 73.43592464, "volume": 2963.0}, {"date": "2006-09-12", "close": 73.43592464, "volume": 1055.0}, {"date": "2006-09-13", "close": 71.45116992, "volume": 1204.0}, {"date": "2006-09-14", "close": 72.44354728, "volume": 447.0}, {"date": "2006-09-15", "close": 72.44354728, "volume": 658.0}, {"date": "2006-09-18", "close": 69.4664152, "volume": 1182.0}, {"date": "2006-09-19", "close": 71.45116992, "volume": 1965.0}, {"date": "2006-09-20", "close": 72.44354728, "volume": 1475.0}, {"date": "2006-09-21", "close": 69.4664152, "volume": 718.0}, {"date": "2006-09-22", "close": 70.45879256, "volume": 615.0}, {"date": "2006-09-25", "close": 71.45116992, "volume": 1789.0}, {"date": "2006-09-26", "close": 71.45116992, "volume": 4147.0}, {"date": "2006-09-27", "close": 71.45116992, "volume": 479.0}, {"date": "2006-09-28", "close": 69.4664152, "volume": 287.0}, {"date": "2006-09-29", "close": 69.4664152, "volume": 665.0}, {"date": "2006-10-02", "close": 70.45879256, "volume": 104.0}, {"date": "2006-10-03", "close": 70.45879256, "volume": 1486.0}, {"date": "2006-10-04", "close": 69.4664152, "volume": 4290.0}, {"date": "2006-10-05", "close": 83.35969824, "volume": 2312.0}, {"date": "2006-10-06", "close": 84.3520756, "volume": 1583.0}, {"date": "2006-10-09", "close": 89.3139624, "volume": 1083.0}, {"date": "2006-10-10", "close": 85.34445296, "volume": 1804.0}, {"date": "2006-10-11", "close": 97.25298128, "volume": 7303.0}, {"date": "2006-10-12", "close": 105.19200016, "volume": 8159.0}, {"date": "2006-10-13", "close": 95.26822656, "volume": 3101.0}, {"date": "2006-10-16", "close": 91.29871712, "volume": 1678.0}, {"date": "2006-10-17", "close": 89.3139624, "volume": 3474.0}, {"date": "2006-10-18", "close": 95.26822656, "volume": 4044.0}, {"date": "2006-10-19", "close": 94.2758492, "volume": 1232.0}, {"date": "2006-10-20", "close": 103.20724544, "volume": 3281.0}, {"date": "2006-10-23", "close": 96.26060392, "volume": 2539.0}, {"date": "2006-10-24", "close": 89.3139624, "volume": 2303.0}, {"date": "2006-10-25", "close": 89.3139624, "volume": 981.0}, {"date": "2006-10-26", "close": 87.32920768, "volume": 1896.0}, {"date": "2006-10-27", "close": 93.28347184, "volume": 3679.0}, {"date": "2006-10-30", "close": 98.24535864, "volume": 1749.0}, {"date": "2006-10-31", "close": 90.30633976, "volume": 1145.0}, {"date": "2006-11-01", "close": 90.30633976, "volume": 5.0}, {"date": "2006-11-02", "close": 87.32920768, "volume": 3083.0}, {"date": "2006-11-03", "close": 86.33683032, "volume": 20.0}, {"date": "2006-11-06", "close": 85.34445296, "volume": 1238.0}, {"date": "2006-11-07", "close": 85.34445296, "volume": 2590.0}, {"date": "2006-11-08", "close": 84.3520756, "volume": 196.0}, {"date": "2006-11-09", "close": 86.33683032, "volume": 1577.0}, {"date": "2006-11-10", "close": 85.34445296, "volume": 1991.0}, {"date": "2006-11-13", "close": 83.35969824, "volume": 1390.0}, {"date": "2006-11-14", "close": 79.3901888, "volume": 3594.0}, {"date": "2006-11-15", "close": 79.3901888, "volume": 266.0}, {"date": "2006-11-16", "close": 76.41305672, "volume": 756.0}, {"date": "2006-11-17", "close": 71.45116992, "volume": 573.0}, {"date": "2006-11-20", "close": 74.428302, "volume": 358.0}, {"date": "2006-11-21", "close": 83.35969824, "volume": 4905.0}, {"date": "2006-11-22", "close": 85.34445296, "volume": 2558.0}, {"date": "2006-11-23", "close": 85.34445296, "volume": 252.0}, {"date": "2006-11-24", "close": 84.3520756, "volume": 1515.0}, {"date": "2006-11-27", "close": 79.3901888, "volume": 513.0}, {"date": "2006-11-28", "close": 79.3901888, "volume": 2100.0}, {"date": "2006-11-29", "close": 79.3901888, "volume": 486.0}, {"date": "2006-11-30", "close": 86.33683032, "volume": 5074.0}, {"date": "2006-12-01", "close": 83.35969824, "volume": 159.0}, {"date": "2006-12-04", "close": 79.3901888, "volume": 4.0}, {"date": "2006-12-06", "close": 78.39781144, "volume": 253.0}, {"date": "2006-12-07", "close": 79.3901888, "volume": 466.0}, {"date": "2006-12-08", "close": 82.36732088, "volume": 2795.0}, {"date": "2006-12-11", "close": 81.37494352, "volume": 5909.0}, {"date": "2006-12-12", "close": 79.3901888, "volume": 425.0}, {"date": "2006-12-13", "close": 82.36732088, "volume": 4981.0}, {"date": "2006-12-14", "close": 82.36732088, "volume": 2855.0}, {"date": "2006-12-15", "close": 82.36732088, "volume": 10.0}, {"date": "2006-12-18", "close": 81.37494352, "volume": 18.0}, {"date": "2006-12-20", "close": 80.38256616, "volume": 312.0}, {"date": "2006-12-21", "close": 80.38256616, "volume": 4661.0}, {"date": "2006-12-22", "close": 80.38256616, "volume": 25.0}, {"date": "2006-12-28", "close": 81.37494352, "volume": 489.0}, {"date": "2007-01-02", "close": 77.40543408, "volume": 2342.0}, {"date": "2007-01-03", "close": 76.41305672, "volume": 1466.0}, {"date": "2007-01-04", "close": 76.41305672, "volume": 505.0}, {"date": "2007-01-05", "close": 75.42067936, "volume": 101.0}, {"date": "2007-01-08", "close": 74.428302, "volume": 771.0}, {"date": "2007-01-09", "close": 70.45879256, "volume": 96.0}, {"date": "2007-01-10", "close": 73.43592464, "volume": 4743.0}, {"date": "2007-01-11", "close": 78.39781144, "volume": 2941.0}, {"date": "2007-01-12", "close": 83.35969824, "volume": 4034.0}, {"date": "2007-01-15", "close": 81.37494352, "volume": 74.0}, {"date": "2007-01-16", "close": 79.3901888, "volume": 2556.0}, {"date": "2007-01-18", "close": 81.37494352, "volume": 289.0}, {"date": "2007-01-19", "close": 81.37494352, "volume": 1209.0}, {"date": "2007-01-22", "close": 79.3901888, "volume": 1234.0}, {"date": "2007-01-23", "close": 79.3901888, "volume": 1562.0}, {"date": "2007-01-24", "close": 80.38256616, "volume": 1750.0}, {"date": "2007-01-25", "close": 75.42067936, "volume": 535.0}, {"date": "2007-01-29", "close": 74.428302, "volume": 674.0}, {"date": "2007-01-30", "close": 73.43592464, "volume": 131.0}, {"date": "2007-01-31", "close": 73.43592464, "volume": 151.0}, {"date": "2007-02-01", "close": 80.38256616, "volume": 854.0}, {"date": "2007-02-02", "close": 87.32920768, "volume": 1211.0}, {"date": "2007-02-05", "close": 80.38256616, "volume": 2381.0}, {"date": "2007-02-06", "close": 84.3520756, "volume": 160.0}, {"date": "2007-02-07", "close": 75.42067936, "volume": 1808.0}, {"date": "2007-02-08", "close": 77.40543408, "volume": 843.0}, {"date": "2007-02-09", "close": 83.35969824, "volume": 126.0}, {"date": "2007-02-12", "close": 83.35969824, "volume": 409.0}, {"date": "2007-02-13", "close": 77.40543408, "volume": 122.0}, {"date": "2007-02-14", "close": 77.40543408, "volume": 1365.0}, {"date": "2007-02-15", "close": 76.41305672, "volume": 123.0}, {"date": "2007-02-16", "close": 76.41305672, "volume": 167.0}, {"date": "2007-02-19", "close": 76.41305672, "volume": 456.0}, {"date": "2007-02-20", "close": 77.40543408, "volume": 2370.0}, {"date": "2007-02-21", "close": 78.39781144, "volume": 907.0}, {"date": "2007-02-22", "close": 78.39781144, "volume": 1018.0}, {"date": "2007-02-23", "close": 77.40543408, "volume": 351.0}, {"date": "2007-02-26", "close": 79.3901888, "volume": 828.0}, {"date": "2007-02-27", "close": 75.42067936, "volume": 428.0}, {"date": "2007-02-28", "close": 69.4664152, "volume": 1175.0}, {"date": "2007-03-01", "close": 69.4664152, "volume": 1341.0}, {"date": "2007-03-02", "close": 69.4664152, "volume": 559.0}, {"date": "2007-03-05", "close": 69.4664152, "volume": 2109.0}, {"date": "2007-03-06", "close": 67.48166048, "volume": 899.0}, {"date": "2007-03-07", "close": 67.48166048, "volume": 663.0}, {"date": "2007-03-09", "close": 63.51215104, "volume": 228.0}, {"date": "2007-03-12", "close": 64.5045284, "volume": 65.0}, {"date": "2007-03-13", "close": 63.51215104, "volume": 96.0}, {"date": "2007-03-14", "close": 63.51215104, "volume": 2023.0}, {"date": "2007-03-15", "close": 61.52739632, "volume": 141.0}, {"date": "2007-03-16", "close": 59.5426416, "volume": 2660.0}, {"date": "2007-03-19", "close": 61.52739632, "volume": 93.0}, {"date": "2007-03-20", "close": 61.52739632, "volume": 2217.0}, {"date": "2007-03-21", "close": 61.52739632, "volume": 2079.0}, {"date": "2007-03-22", "close": 59.5426416, "volume": 378.0}, {"date": "2007-03-23", "close": 63.51215104, "volume": 554.0}, {"date": "2007-03-26", "close": 67.48166048, "volume": 2428.0}, {"date": "2007-03-27", "close": 69.4664152, "volume": 2955.0}, {"date": "2007-03-28", "close": 67.48166048, "volume": 1454.0}, {"date": "2007-03-29", "close": 65.49690576, "volume": 54.0}, {"date": "2007-03-30", "close": 66.48928312, "volume": 302.0}, {"date": "2007-04-02", "close": 63.51215104, "volume": 166.0}, {"date": "2007-04-03", "close": 63.51215104, "volume": 1712.0}, {"date": "2007-04-04", "close": 60.53501896, "volume": 566.0}, {"date": "2007-04-05", "close": 64.5045284, "volume": 708.0}, {"date": "2007-04-10", "close": 65.49690576, "volume": 162.0}, {"date": "2007-04-11", "close": 64.5045284, "volume": 3397.0}, {"date": "2007-04-12", "close": 58.55026424, "volume": 464.0}, {"date": "2007-04-13", "close": 61.52739632, "volume": 19.0}, {"date": "2007-04-16", "close": 57.55788688, "volume": 1274.0}, {"date": "2007-04-17", "close": 57.55788688, "volume": 2115.0}, {"date": "2007-04-18", "close": 57.55788688, "volume": 126.0}, {"date": "2007-04-19", "close": 56.56550952, "volume": 88.0}, {"date": "2007-04-20", "close": 56.56550952, "volume": 8.0}, {"date": "2007-04-23", "close": 57.55788688, "volume": 761.0}, {"date": "2007-04-24", "close": 68.47403784, "volume": 2456.0}, {"date": "2007-04-26", "close": 75.42067936, "volume": 10423.0}, {"date": "2007-04-27", "close": 81.37494352, "volume": 6368.0}, {"date": "2007-04-30", "close": 84.3520756, "volume": 6343.0}, {"date": "2007-05-01", "close": 80.38256616, "volume": 2220.0}, {"date": "2007-05-02", "close": 79.3901888, "volume": 5242.0}, {"date": "2007-05-03", "close": 75.42067936, "volume": 346.0}, {"date": "2007-05-04", "close": 75.42067936, "volume": 686.0}, {"date": "2007-05-07", "close": 76.41305672, "volume": 896.0}, {"date": "2007-05-08", "close": 79.3901888, "volume": 1538.0}, {"date": "2007-05-09", "close": 77.40543408, "volume": 1572.0}, {"date": "2007-05-10", "close": 76.41305672, "volume": 819.0}, {"date": "2007-05-11", "close": 78.39781144, "volume": 1539.0}, {"date": "2007-05-14", "close": 77.40543408, "volume": 476.0}, {"date": "2007-05-15", "close": 77.40543408, "volume": 599.0}, {"date": "2007-05-16", "close": 77.40543408, "volume": 451.0}, {"date": "2007-05-17", "close": 77.40543408, "volume": 341.0}, {"date": "2007-05-18", "close": 78.39781144, "volume": 978.0}, {"date": "2007-05-21", "close": 78.39781144, "volume": 3133.0}, {"date": "2007-05-22", "close": 73.43592464, "volume": 3944.0}, {"date": "2007-05-23", "close": 71.45116992, "volume": 1211.0}, {"date": "2007-05-24", "close": 73.43592464, "volume": 554.0}, {"date": "2007-05-25", "close": 75.42067936, "volume": 438.0}, {"date": "2007-05-28", "close": 73.43592464, "volume": 1299.0}, {"date": "2007-05-29", "close": 86.33683032, "volume": 8019.0}, {"date": "2007-05-30", "close": 77.40543408, "volume": 4278.0}, {"date": "2007-05-31", "close": 74.428302, "volume": 1651.0}, {"date": "2007-06-01", "close": 75.42067936, "volume": 945.0}, {"date": "2007-06-04", "close": 73.43592464, "volume": 121.0}, {"date": "2007-06-05", "close": 71.45116992, "volume": 263.0}, {"date": "2007-06-06", "close": 67.48166048, "volume": 828.0}, {"date": "2007-06-07", "close": 74.428302, "volume": 251.0}, {"date": "2007-06-08", "close": 75.42067936, "volume": 2727.0}, {"date": "2007-06-12", "close": 73.43592464, "volume": 3.0}, {"date": "2007-06-13", "close": 65.49690576, "volume": 1124.0}, {"date": "2007-06-14", "close": 46.64173592, "volume": 6078.0}, {"date": "2007-06-15", "close": 56.56550952, "volume": 2841.0}, {"date": "2007-06-18", "close": 53.58837744, "volume": 1154.0}, {"date": "2007-06-19", "close": 52.59600008, "volume": 333.0}, {"date": "2007-06-20", "close": 51.60362272, "volume": 1321.0}, {"date": "2007-06-21", "close": 53.58837744, "volume": 1686.0}, {"date": "2007-06-22", "close": 55.57313216, "volume": 834.0}, {"date": "2007-06-25", "close": 55.57313216, "volume": 2589.0}, {"date": "2007-06-26", "close": 56.56550952, "volume": 952.0}, {"date": "2007-06-27", "close": 51.60362272, "volume": 801.0}, {"date": "2007-06-28", "close": 47.63411328, "volume": 814.0}, {"date": "2007-06-29", "close": 50.61124536, "volume": 1386.0}, {"date": "2007-07-02", "close": 53.58837744, "volume": 1694.0}, {"date": "2007-07-03", "close": 50.61124536, "volume": 327.0}, {"date": "2007-07-04", "close": 51.60362272, "volume": 902.0}, {"date": "2007-07-05", "close": 54.5807548, "volume": 1834.0}, {"date": "2007-07-06", "close": 54.5807548, "volume": 217.0}, {"date": "2007-07-10", "close": 51.60362272, "volume": 1020.0}, {"date": "2007-07-11", "close": 49.618868, "volume": 25.0}, {"date": "2007-07-12", "close": 50.61124536, "volume": 377.0}, {"date": "2007-07-13", "close": 51.60362272, "volume": 2266.0}, {"date": "2007-07-16", "close": 52.59600008, "volume": 2063.0}, {"date": "2007-07-17", "close": 54.5807548, "volume": 4679.0}, {"date": "2007-07-18", "close": 51.60362272, "volume": 1713.0}, {"date": "2007-07-19", "close": 52.59600008, "volume": 1285.0}, {"date": "2007-07-20", "close": 59.5426416, "volume": 6060.0}, {"date": "2007-07-23", "close": 57.55788688, "volume": 2027.0}, {"date": "2007-07-24", "close": 59.5426416, "volume": 419.0}, {"date": "2007-07-25", "close": 59.5426416, "volume": 526.0}, {"date": "2007-07-26", "close": 62.51977368, "volume": 253.0}, {"date": "2007-07-27", "close": 55.57313216, "volume": 794.0}, {"date": "2007-07-30", "close": 58.55026424, "volume": 8333.0}, {"date": "2007-07-31", "close": 57.55788688, "volume": 163.0}, {"date": "2007-08-01", "close": 55.57313216, "volume": 1427.0}, {"date": "2007-08-02", "close": 55.57313216, "volume": 447.0}, {"date": "2007-08-03", "close": 53.58837744, "volume": 226.0}, {"date": "2007-08-06", "close": 53.58837744, "volume": 771.0}, {"date": "2007-08-07", "close": 55.57313216, "volume": 363.0}, {"date": "2007-08-08", "close": 55.57313216, "volume": 121.0}, {"date": "2007-08-09", "close": 53.58837744, "volume": 621.0}, {"date": "2007-08-10", "close": 55.57313216, "volume": 10597.0}, {"date": "2007-08-13", "close": 54.5807548, "volume": 1328.0}, {"date": "2007-08-14", "close": 50.61124536, "volume": 414.0}, {"date": "2007-08-15", "close": 46.64173592, "volume": 982.0}, {"date": "2007-08-16", "close": 46.64173592, "volume": 312.0}, {"date": "2007-08-17", "close": 45.64935856, "volume": 1883.0}, {"date": "2007-08-20", "close": 47.63411328, "volume": 169.0}, {"date": "2007-08-21", "close": 47.63411328, "volume": 535.0}, {"date": "2007-08-22", "close": 45.64935856, "volume": 6213.0}, {"date": "2007-08-23", "close": 45.64935856, "volume": 962.0}, {"date": "2007-08-24", "close": 49.618868, "volume": 454.0}, {"date": "2007-08-27", "close": 47.63411328, "volume": 375.0}, {"date": "2007-08-28", "close": 51.60362272, "volume": 3171.0}, {"date": "2007-08-29", "close": 49.618868, "volume": 661.0}, {"date": "2007-08-30", "close": 49.618868, "volume": 76.0}, {"date": "2007-08-31", "close": 47.63411328, "volume": 10.0}, {"date": "2007-09-03", "close": 49.618868, "volume": 5258.0}, {"date": "2007-09-04", "close": 56.56550952, "volume": 8916.0}, {"date": "2007-09-05", "close": 55.57313216, "volume": 3504.0}, {"date": "2007-09-06", "close": 56.56550952, "volume": 1799.0}, {"date": "2007-09-07", "close": 56.56550952, "volume": 1370.0}, {"date": "2007-09-10", "close": 53.58837744, "volume": 4504.0}, {"date": "2007-09-11", "close": 55.57313216, "volume": 50.0}, {"date": "2007-09-12", "close": 49.618868, "volume": 833.0}, {"date": "2007-09-13", "close": 49.618868, "volume": 242.0}, {"date": "2007-09-14", "close": 45.64935856, "volume": 84.0}, {"date": "2007-09-17", "close": 51.60362272, "volume": 10.0}, {"date": "2007-09-18", "close": 53.58837744, "volume": 5655.0}, {"date": "2007-09-19", "close": 52.59600008, "volume": 89.0}, {"date": "2007-09-20", "close": 53.58837744, "volume": 6156.0}, {"date": "2007-09-21", "close": 49.618868, "volume": 2645.0}, {"date": "2007-09-24", "close": 47.63411328, "volume": 280.0}, {"date": "2007-09-25", "close": 45.64935856, "volume": 580.0}, {"date": "2007-09-26", "close": 45.64935856, "volume": 605.0}, {"date": "2007-09-27", "close": 48.62649064, "volume": 1572.0}, {"date": "2007-09-28", "close": 49.618868, "volume": 1103.0}, {"date": "2007-10-01", "close": 45.64935856, "volume": 343.0}, {"date": "2007-10-02", "close": 44.6569812, "volume": 93.0}, {"date": "2007-10-03", "close": 43.66460384, "volume": 508.0}, {"date": "2007-10-04", "close": 43.66460384, "volume": 441.0}, {"date": "2007-10-05", "close": 41.67984912, "volume": 1193.0}, {"date": "2007-10-08", "close": 42.67222648, "volume": 378.0}, {"date": "2007-10-09", "close": 41.67984912, "volume": 461.0}, {"date": "2007-10-10", "close": 47.63411328, "volume": 10474.0}, {"date": "2007-10-11", "close": 41.67984912, "volume": 2992.0}, {"date": "2007-10-12", "close": 41.67984912, "volume": 874.0}, {"date": "2007-10-15", "close": 44.6569812, "volume": 1412.0}, {"date": "2007-10-16", "close": 43.66460384, "volume": 1302.0}, {"date": "2007-10-17", "close": 49.618868, "volume": 14627.0}, {"date": "2007-10-18", "close": 48.62649064, "volume": 3303.0}, {"date": "2007-10-19", "close": 45.64935856, "volume": 614.0}, {"date": "2007-10-22", "close": 42.67222648, "volume": 4978.0}, {"date": "2007-10-23", "close": 42.67222648, "volume": 1247.0}, {"date": "2007-10-24", "close": 41.67984912, "volume": 2119.0}, {"date": "2007-10-25", "close": 39.6950944, "volume": 853.0}, {"date": "2007-10-26", "close": 39.6950944, "volume": 565.0}, {"date": "2007-10-29", "close": 41.67984912, "volume": 1537.0}, {"date": "2007-10-30", "close": 39.6950944, "volume": 294.0}, {"date": "2007-10-31", "close": 37.71033968, "volume": 1920.0}, {"date": "2007-11-01", "close": 37.71033968, "volume": 1238.0}, {"date": "2007-11-02", "close": 39.6950944, "volume": 2052.0}, {"date": "2007-11-05", "close": 38.70271704, "volume": 955.0}, {"date": "2007-11-06", "close": 36.71796232, "volume": 1273.0}, {"date": "2007-11-07", "close": 40.68747176, "volume": 1445.0}, {"date": "2007-11-08", "close": 39.6950944, "volume": 317.0}, {"date": "2007-11-09", "close": 36.71796232, "volume": 81.0}, {"date": "2007-11-12", "close": 37.71033968, "volume": 2062.0}, {"date": "2007-11-13", "close": 35.72558496, "volume": 56.0}, {"date": "2007-11-14", "close": 38.70271704, "volume": 318.0}, {"date": "2007-11-15", "close": 34.7332076, "volume": 287.0}, {"date": "2007-11-16", "close": 35.72558496, "volume": 388.0}, {"date": "2007-11-19", "close": 36.71796232, "volume": 104.0}, {"date": "2007-11-20", "close": 35.72558496, "volume": 277.0}, {"date": "2007-11-21", "close": 35.72558496, "volume": 202.0}, {"date": "2007-11-22", "close": 35.72558496, "volume": 1688.0}, {"date": "2007-11-23", "close": 35.72558496, "volume": 500.0}, {"date": "2007-11-27", "close": 35.72558496, "volume": 470.0}, {"date": "2007-11-28", "close": 35.72558496, "volume": 8.0}, {"date": "2007-11-29", "close": 35.72558496, "volume": 693.0}, {"date": "2007-11-30", "close": 33.74083024, "volume": 358.0}, {"date": "2007-12-03", "close": 32.74845288, "volume": 222.0}, {"date": "2007-12-04", "close": 36.71796232, "volume": 3309.0}, {"date": "2007-12-06", "close": 31.75607552, "volume": 552.0}, {"date": "2007-12-07", "close": 31.75607552, "volume": 826.0}, {"date": "2007-12-10", "close": 31.75607552, "volume": 4186.0}, {"date": "2007-12-11", "close": 32.74845288, "volume": 101.0}, {"date": "2007-12-12", "close": 32.74845288, "volume": 176.0}, {"date": "2007-12-13", "close": 32.74845288, "volume": 252.0}, {"date": "2007-12-14", "close": 31.75607552, "volume": 227.0}, {"date": "2007-12-17", "close": 32.74845288, "volume": 466.0}, {"date": "2007-12-18", "close": 32.74845288, "volume": 566.0}, {"date": "2007-12-19", "close": 30.76369816, "volume": 126.0}, {"date": "2007-12-21", "close": 30.76369816, "volume": 35.0}, {"date": "2007-12-24", "close": 31.75607552, "volume": 25.0}, {"date": "2007-12-27", "close": 31.75607552, "volume": 91.0}, {"date": "2007-12-28", "close": 31.75607552, "volume": 2750.0}, {"date": "2008-01-02", "close": 30.76369816, "volume": 241.0}, {"date": "2008-01-07", "close": 29.7713208, "volume": 446.0}, {"date": "2008-01-08", "close": 29.7713208, "volume": 7.0}, {"date": "2008-01-09", "close": 30.76369816, "volume": 1466.0}, {"date": "2008-01-10", "close": 34.7332076, "volume": 81.0}, {"date": "2008-01-11", "close": 32.74845288, "volume": 2600.0}, {"date": "2008-01-14", "close": 32.74845288, "volume": 541.0}, {"date": "2008-01-15", "close": 32.74845288, "volume": 1140.0}, {"date": "2008-01-16", "close": 32.74845288, "volume": 297.0}, {"date": "2008-01-17", "close": 32.74845288, "volume": 504.0}, {"date": "2008-01-18", "close": 29.7713208, "volume": 1184.0}, {"date": "2008-01-21", "close": 26.79418872, "volume": 308.0}, {"date": "2008-01-22", "close": 24.809434, "volume": 642.0}, {"date": "2008-01-23", "close": 28.77894344, "volume": 40.0}, {"date": "2008-01-30", "close": 24.809434, "volume": 65.0}, {"date": "2008-01-31", "close": 26.79418872, "volume": 1420.0}, {"date": "2008-02-01", "close": 24.809434, "volume": 761.0}, {"date": "2008-02-04", "close": 24.809434, "volume": 2328.0}, {"date": "2008-02-05", "close": 23.81705664, "volume": 853.0}, {"date": "2008-02-06", "close": 21.83230192, "volume": 453.0}, {"date": "2008-02-07", "close": 20.83992456, "volume": 1190.0}, {"date": "2008-02-08", "close": 19.8475472, "volume": 1010.0}, {"date": "2008-02-11", "close": 19.8475472, "volume": 932.0}, {"date": "2008-02-12", "close": 18.85516984, "volume": 1234.0}, {"date": "2008-02-13", "close": 19.8475472, "volume": 2258.0}, {"date": "2008-02-14", "close": 19.053645312, "volume": 731.0}, {"date": "2008-02-15", "close": 18.259743424, "volume": 769.0}, {"date": "2008-02-18", "close": 17.068890592, "volume": 1171.0}, {"date": "2008-02-19", "close": 18.85516984, "volume": 126.0}, {"date": "2008-02-20", "close": 17.664317008, "volume": 252.0}, {"date": "2008-02-21", "close": 18.656694368, "volume": 101.0}, {"date": "2008-02-22", "close": 17.664317008, "volume": 144.0}, {"date": "2008-02-25", "close": 17.86279248, "volume": 456.0}, {"date": "2008-02-26", "close": 20.83992456, "volume": 1156.0}, {"date": "2008-02-27", "close": 19.8475472, "volume": 335.0}, {"date": "2008-02-28", "close": 17.267366064, "volume": 201.0}, {"date": "2008-02-29", "close": 19.8475472, "volume": 1512.0}, {"date": "2008-03-05", "close": 17.267366064, "volume": 916.0}, {"date": "2008-03-06", "close": 17.068890592, "volume": 1091.0}, {"date": "2008-03-11", "close": 17.068890592, "volume": 101.0}, {"date": "2008-03-12", "close": 17.465841536, "volume": 504.0}, {"date": "2008-03-13", "close": 16.87041512, "volume": 1661.0}, {"date": "2008-03-14", "close": 19.649071728, "volume": 28.0}, {"date": "2008-03-17", "close": 19.8475472, "volume": 504.0}, {"date": "2008-03-18", "close": 19.8475472, "volume": 964.0}, {"date": "2008-03-19", "close": 23.81705664, "volume": 1688.0}, {"date": "2008-03-25", "close": 20.83992456, "volume": 697.0}, {"date": "2008-03-26", "close": 20.83992456, "volume": 246.0}, {"date": "2008-03-27", "close": 20.83992456, "volume": 156.0}, {"date": "2008-03-28", "close": 18.85516984, "volume": 1383.0}, {"date": "2008-04-01", "close": 17.465841536, "volume": 33.0}, {"date": "2008-04-02", "close": 16.87041512, "volume": 374.0}, {"date": "2008-04-03", "close": 18.85516984, "volume": 1097.0}, {"date": "2008-04-04", "close": 18.85516984, "volume": 26.0}, {"date": "2008-04-07", "close": 18.85516984, "volume": 28.0}, {"date": "2008-04-08", "close": 18.656694368, "volume": 101.0}, {"date": "2008-04-09", "close": 18.061267952, "volume": 50.0}, {"date": "2008-04-10", "close": 15.87803776, "volume": 327.0}, {"date": "2008-04-11", "close": 15.87803776, "volume": 14.0}, {"date": "2008-04-14", "close": 16.87041512, "volume": 50.0}, {"date": "2008-04-15", "close": 16.87041512, "volume": 151.0}, {"date": "2008-04-16", "close": 17.86279248, "volume": 151.0}, {"date": "2008-04-17", "close": 16.87041512, "volume": 423.0}, {"date": "2008-04-23", "close": 15.084135872, "volume": 202.0}, {"date": "2008-04-24", "close": 18.85516984, "volume": 1113.0}, {"date": "2008-04-28", "close": 18.85516984, "volume": 35.0}, {"date": "2008-04-29", "close": 20.83992456, "volume": 151.0}, {"date": "2008-05-02", "close": 17.86279248, "volume": 252.0}, {"date": "2008-05-05", "close": 18.85516984, "volume": 252.0}, {"date": "2008-05-06", "close": 19.252120784, "volume": 151.0}, {"date": "2008-05-07", "close": 18.85516984, "volume": 610.0}, {"date": "2008-05-09", "close": 17.86279248, "volume": 146.0}, {"date": "2008-05-12", "close": 17.664317008, "volume": 252.0}, {"date": "2008-05-14", "close": 18.061267952, "volume": 55.0}, {"date": "2008-05-15", "close": 18.85516984, "volume": 227.0}, {"date": "2008-05-19", "close": 17.86279248, "volume": 20.0}, {"date": "2008-05-20", "close": 17.664317008, "volume": 121.0}, {"date": "2008-05-21", "close": 17.664317008, "volume": 121.0}, {"date": "2008-05-23", "close": 15.084135872, "volume": 1151.0}, {"date": "2008-05-28", "close": 15.87803776, "volume": 529.0}, {"date": "2008-05-29", "close": 17.267366064, "volume": 1184.0}, {"date": "2008-05-30", "close": 17.86279248, "volume": 841.0}, {"date": "2008-06-02", "close": 17.267366064, "volume": 174.0}, {"date": "2008-06-03", "close": 17.267366064, "volume": 302.0}, {"date": "2008-06-04", "close": 17.267366064, "volume": 20.0}, {"date": "2008-06-05", "close": 18.061267952, "volume": 964.0}, {"date": "2008-06-06", "close": 15.679562288, "volume": 860.0}, {"date": "2008-06-10", "close": 16.87041512, "volume": 353.0}, {"date": "2008-06-11", "close": 22.82467928, "volume": 7794.0}, {"date": "2008-06-12", "close": 26.79418872, "volume": 9707.0}, {"date": "2008-06-13", "close": 21.83230192, "volume": 7674.0}, {"date": "2008-06-16", "close": 20.83992456, "volume": 2086.0}, {"date": "2008-06-17", "close": 20.83992456, "volume": 1011.0}, {"date": "2008-06-18", "close": 19.450596256, "volume": 1992.0}, {"date": "2008-06-19", "close": 21.83230192, "volume": 717.0}, {"date": "2008-06-20", "close": 20.83992456, "volume": 2389.0}, {"date": "2008-06-23", "close": 20.83992456, "volume": 428.0}, {"date": "2008-06-24", "close": 20.83992456, "volume": 1186.0}, {"date": "2008-06-25", "close": 17.86279248, "volume": 2087.0}, {"date": "2008-06-26", "close": 17.86279248, "volume": 749.0}, {"date": "2008-06-27", "close": 18.656694368, "volume": 449.0}, {"date": "2008-06-30", "close": 15.87803776, "volume": 7222.0}, {"date": "2008-07-01", "close": 15.87803776, "volume": 373.0}, {"date": "2008-07-02", "close": 17.068890592, "volume": 158.0}, {"date": "2008-07-03", "close": 17.068890592, "volume": 300.0}, {"date": "2008-07-04", "close": 17.664317008, "volume": 359.0}, {"date": "2008-07-07", "close": 16.671939648, "volume": 1104.0}, {"date": "2008-07-08", "close": 15.87803776, "volume": 302.0}, {"date": "2008-07-09", "close": 16.274988704, "volume": 134.0}, {"date": "2008-07-10", "close": 16.076513232, "volume": 1340.0}, {"date": "2008-07-11", "close": 16.87041512, "volume": 96.0}, {"date": "2008-07-14", "close": 16.87041512, "volume": 839.0}, {"date": "2008-07-15", "close": 16.076513232, "volume": 62.0}, {"date": "2008-07-16", "close": 15.87803776, "volume": 499.0}, {"date": "2008-07-17", "close": 16.671939648, "volume": 101.0}, {"date": "2008-07-22", "close": 15.87803776, "volume": 969.0}, {"date": "2008-07-23", "close": 18.061267952, "volume": 518.0}, {"date": "2008-07-24", "close": 17.86279248, "volume": 202.0}, {"date": "2008-07-25", "close": 16.274988704, "volume": 536.0}, {"date": "2008-07-28", "close": 16.274988704, "volume": 334.0}, {"date": "2008-07-29", "close": 15.87803776, "volume": 605.0}, {"date": "2008-07-30", "close": 15.679562288, "volume": 315.0}, {"date": "2008-08-01", "close": 13.89328304, "volume": 341.0}, {"date": "2008-08-04", "close": 13.89328304, "volume": 55.0}, {"date": "2008-08-05", "close": 13.89328304, "volume": 131.0}, {"date": "2008-08-06", "close": 13.89328304, "volume": 94.0}, {"date": "2008-08-07", "close": 13.89328304, "volume": 765.0}, {"date": "2008-08-14", "close": 11.90852832, "volume": 1335.0}, {"date": "2008-08-15", "close": 10.91615096, "volume": 539.0}, {"date": "2008-08-21", "close": 10.320724544, "volume": 136.0}, {"date": "2008-08-22", "close": 10.320724544, "volume": 353.0}, {"date": "2008-08-25", "close": 9.9237736, "volume": 569.0}, {"date": "2008-08-26", "close": 9.9237736, "volume": 52.0}, {"date": "2008-08-27", "close": 9.9237736, "volume": 561.0}, {"date": "2008-08-29", "close": 10.320724544, "volume": 530.0}, {"date": "2008-09-01", "close": 10.91615096, "volume": 554.0}, {"date": "2008-09-02", "close": 10.91615096, "volume": 50.0}, {"date": "2008-09-09", "close": 10.122249072, "volume": 101.0}, {"date": "2008-09-10", "close": 10.122249072, "volume": 553.0}, {"date": "2008-09-11", "close": 9.9237736, "volume": 243.0}, {"date": "2008-09-12", "close": 7.93901888, "volume": 678.0}, {"date": "2008-09-16", "close": 7.93901888, "volume": 50.0}, {"date": "2008-09-17", "close": 7.93901888, "volume": 381.0}, {"date": "2008-09-18", "close": 7.93901888, "volume": 1058.0}, {"date": "2008-09-19", "close": 7.93901888, "volume": 252.0}, {"date": "2008-09-22", "close": 7.93901888, "volume": 50.0}, {"date": "2008-09-25", "close": 6.152739632, "volume": 648.0}, {"date": "2008-09-26", "close": 7.93901888, "volume": 447.0}, {"date": "2008-09-30", "close": 6.94664152, "volume": 453.0}, {"date": "2008-10-02", "close": 5.95426416, "volume": 76.0}, {"date": "2008-10-08", "close": 6.152739632, "volume": 147.0}, {"date": "2008-10-09", "close": 7.145116992, "volume": 394.0}, {"date": "2008-10-14", "close": 7.740543408, "volume": 504.0}, {"date": "2008-10-15", "close": 7.542067936, "volume": 565.0}, {"date": "2008-10-20", "close": 6.152739632, "volume": 625.0}, {"date": "2008-10-21", "close": 6.94664152, "volume": 141.0}, {"date": "2008-10-22", "close": 6.351215104, "volume": 212.0}, {"date": "2008-10-28", "close": 6.748166048, "volume": 150.0}, {"date": "2008-10-29", "close": 6.748166048, "volume": 301.0}, {"date": "2008-10-31", "close": 6.94664152, "volume": 136.0}, {"date": "2008-11-03", "close": 6.549690576, "volume": 166.0}, {"date": "2008-11-05", "close": 6.94664152, "volume": 101.0}, {"date": "2008-11-06", "close": 6.94664152, "volume": 101.0}, {"date": "2008-11-10", "close": 6.94664152, "volume": 922.0}, {"date": "2008-11-12", "close": 6.94664152, "volume": 756.0}, {"date": "2008-11-13", "close": 6.351215104, "volume": 957.0}, {"date": "2008-11-14", "close": 7.145116992, "volume": 482.0}, {"date": "2008-11-17", "close": 7.343592464, "volume": 136.0}, {"date": "2008-11-19", "close": 6.94664152, "volume": 353.0}, {"date": "2008-11-20", "close": 6.351215104, "volume": 360.0}, {"date": "2008-11-21", "close": 5.95426416, "volume": 252.0}, {"date": "2008-11-24", "close": 6.748166048, "volume": 504.0}, {"date": "2008-11-25", "close": 5.95426416, "volume": 693.0}, {"date": "2008-11-26", "close": 5.95426416, "volume": 353.0}, {"date": "2008-11-27", "close": 4.9618868, "volume": 775.0}, {"date": "2008-11-28", "close": 5.557313216, "volume": 192.0}, {"date": "2008-12-03", "close": 6.748166048, "volume": 264.0}, {"date": "2008-12-05", "close": 6.152739632, "volume": 342.0}, {"date": "2008-12-10", "close": 6.748166048, "volume": 605.0}, {"date": "2008-12-11", "close": 6.351215104, "volume": 1504.0}, {"date": "2008-12-12", "close": 7.343592464, "volume": 504.0}, {"date": "2008-12-15", "close": 6.351215104, "volume": 517.0}, {"date": "2008-12-16", "close": 6.351215104, "volume": 139.0}, {"date": "2008-12-17", "close": 6.351215104, "volume": 252.0}, {"date": "2008-12-19", "close": 6.351215104, "volume": 202.0}, {"date": "2008-12-22", "close": 6.351215104, "volume": 30.0}, {"date": "2008-12-23", "close": 7.343592464, "volume": 574.0}, {"date": "2008-12-30", "close": 7.542067936, "volume": 327.0}, {"date": "2008-12-31", "close": 7.93901888, "volume": 554.0}, {"date": "2009-01-02", "close": 7.93901888, "volume": 604.0}, {"date": "2009-01-05", "close": 8.93139624, "volume": 665.0}, {"date": "2009-01-06", "close": 10.122249072, "volume": 645.0}, {"date": "2009-01-07", "close": 10.320724544, "volume": 182.0}, {"date": "2009-01-09", "close": 10.320724544, "volume": 574.0}, {"date": "2009-01-12", "close": 10.91615096, "volume": 353.0}, {"date": "2009-01-15", "close": 8.93139624, "volume": 50.0}, {"date": "2009-01-16", "close": 8.93139624, "volume": 50.0}, {"date": "2009-01-19", "close": 7.93901888, "volume": 101.0}, {"date": "2009-01-23", "close": 6.94664152, "volume": 559.0}, {"date": "2009-01-27", "close": 6.94664152, "volume": 131.0}, {"date": "2009-01-29", "close": 6.94664152, "volume": 403.0}, {"date": "2009-02-03", "close": 6.94664152, "volume": 250.0}, {"date": "2009-02-04", "close": 6.549690576, "volume": 161.0}, {"date": "2009-02-05", "close": 6.549690576, "volume": 50.0}, {"date": "2009-02-09", "close": 6.549690576, "volume": 433.0}, {"date": "2009-02-12", "close": 7.93901888, "volume": 723.0}, {"date": "2009-02-13", "close": 6.94664152, "volume": 144.0}, {"date": "2009-02-19", "close": 5.557313216, "volume": 504.0}, {"date": "2009-02-24", "close": 5.557313216, "volume": 50.0}, {"date": "2009-02-25", "close": 5.557313216, "volume": 75.0}, {"date": "2009-03-06", "close": 4.9618868, "volume": 504.0}, {"date": "2009-03-12", "close": 4.9618868, "volume": 160.0}, {"date": "2009-03-13", "close": 5.160362272, "volume": 699.0}, {"date": "2009-03-17", "close": 5.160362272, "volume": 602.0}, {"date": "2009-03-18", "close": 5.160362272, "volume": 40.0}, {"date": "2009-03-19", "close": 5.160362272, "volume": 252.0}, {"date": "2009-03-20", "close": 5.160362272, "volume": 56.0}, {"date": "2009-03-23", "close": 4.366460384, "volume": 756.0}, {"date": "2009-03-24", "close": 4.564935856, "volume": 365.0}, {"date": "2009-03-27", "close": 4.9618868, "volume": 88.0}, {"date": "2009-04-02", "close": 4.9618868, "volume": 13.0}, {"date": "2009-04-06", "close": 4.9618868, "volume": 88.0}, {"date": "2009-04-07", "close": 4.9618868, "volume": 151.0}, {"date": "2009-04-14", "close": 4.763411328, "volume": 227.0}, {"date": "2009-04-16", "close": 5.358837744, "volume": 252.0}, {"date": "2009-04-17", "close": 5.95426416, "volume": 252.0}, {"date": "2009-04-20", "close": 6.94664152, "volume": 76.0}, {"date": "2009-04-22", "close": 7.145116992, "volume": 94.0}, {"date": "2009-04-24", "close": 7.343592464, "volume": 81.0}, {"date": "2009-04-27", "close": 7.542067936, "volume": 1905.0}, {"date": "2009-04-28", "close": 6.94664152, "volume": 605.0}, {"date": "2009-04-29", "close": 7.93901888, "volume": 754.0}, {"date": "2009-04-30", "close": 7.93901888, "volume": 607.0}, {"date": "2009-05-04", "close": 6.94664152, "volume": 149.0}, {"date": "2009-05-06", "close": 7.93901888, "volume": 504.0}, {"date": "2009-05-12", "close": 7.93901888, "volume": 1028.0}, {"date": "2009-05-13", "close": 7.93901888, "volume": 252.0}, {"date": "2009-05-14", "close": 6.94664152, "volume": 996.0}, {"date": "2009-05-15", "close": 6.152739632, "volume": 252.0}, {"date": "2009-05-19", "close": 6.351215104, "volume": 573.0}, {"date": "2009-05-20", "close": 6.351215104, "volume": 67.0}, {"date": "2009-05-21", "close": 5.95426416, "volume": 1436.0}, {"date": "2009-05-25", "close": 5.160362272, "volume": 1562.0}, {"date": "2009-05-26", "close": 5.160362272, "volume": 252.0}, {"date": "2009-06-01", "close": 4.9618868, "volume": 3119.0}, {"date": "2009-06-02", "close": 5.160362272, "volume": 504.0}, {"date": "2009-06-03", "close": 5.160362272, "volume": 553.0}, {"date": "2009-06-05", "close": 5.160362272, "volume": 1655.0}, {"date": "2009-06-10", "close": 5.358837744, "volume": 28.0}, {"date": "2009-06-11", "close": 5.557313216, "volume": 252.0}, {"date": "2009-06-12", "close": 5.557313216, "volume": 176.0}, {"date": "2009-06-15", "close": 6.549690576, "volume": 3012.0}, {"date": "2009-06-16", "close": 9.328347184, "volume": 4906.0}, {"date": "2009-06-17", "close": 10.519200016, "volume": 4404.0}, {"date": "2009-06-18", "close": 14.6986845, "volume": 441.0}, {"date": "2009-06-19", "close": 15.563313, "volume": 162.0}, {"date": "2009-06-22", "close": 15.563313, "volume": 450.0}, {"date": "2009-06-23", "close": 12.9694275, "volume": 69.0}, {"date": "2009-06-24", "close": 12.53711325, "volume": 1612.0}, {"date": "2009-06-25", "close": 10.80785625, "volume": 533.0}, {"date": "2009-06-26", "close": 10.80785625, "volume": 347.0}, {"date": "2009-06-29", "close": 8.646285, "volume": 674.0}, {"date": "2009-06-30", "close": 6.917028, "volume": 2361.0}, {"date": "2009-07-01", "close": 6.48471375, "volume": 811.0}, {"date": "2009-07-02", "close": 7.7816565, "volume": 507.0}, {"date": "2009-07-03", "close": 7.34934225, "volume": 648.0}, {"date": "2009-07-06", "close": 6.917028, "volume": 1151.0}, {"date": "2009-07-08", "close": 8.21397075, "volume": 116.0}, {"date": "2009-07-13", "close": 7.34934225, "volume": 134.0}, {"date": "2009-07-14", "close": 7.34934225, "volume": 791.0}, {"date": "2009-07-15", "close": 7.34934225, "volume": 396.0}, {"date": "2009-07-16", "close": 7.34934225, "volume": 254.0}, {"date": "2009-07-17", "close": 7.34934225, "volume": 810.0}, {"date": "2009-07-20", "close": 6.0523995, "volume": 6856.0}, {"date": "2009-07-21", "close": 6.0523995, "volume": 4253.0}, {"date": "2009-07-22", "close": 6.917028, "volume": 6008.0}, {"date": "2009-07-24", "close": 6.0523995, "volume": 2214.0}, {"date": "2009-07-27", "close": 6.48471375, "volume": 1419.0}, {"date": "2009-07-28", "close": 6.0523995, "volume": 2324.0}, {"date": "2009-07-29", "close": 6.48471375, "volume": 1928.0}, {"date": "2009-07-30", "close": 6.0523995, "volume": 1146.0}, {"date": "2009-07-31", "close": 6.0523995, "volume": 463.0}, {"date": "2009-08-03", "close": 6.0523995, "volume": 5224.0}, {"date": "2009-08-04", "close": 6.0523995, "volume": 322.0}, {"date": "2009-08-05", "close": 5.62008525, "volume": 3041.0}, {"date": "2009-08-06", "close": 6.48471375, "volume": 625.0}, {"date": "2009-08-07", "close": 6.48471375, "volume": 1018.0}, {"date": "2009-08-10", "close": 6.0523995, "volume": 366.0}, {"date": "2009-08-11", "close": 6.0523995, "volume": 601.0}, {"date": "2009-08-12", "close": 6.0523995, "volume": 2165.0}, {"date": "2009-08-13", "close": 5.62008525, "volume": 1165.0}, {"date": "2009-08-14", "close": 6.0523995, "volume": 2060.0}, {"date": "2009-08-17", "close": 7.34934225, "volume": 14076.0}, {"date": "2009-08-18", "close": 6.48471375, "volume": 4323.0}, {"date": "2009-08-19", "close": 6.917028, "volume": 5927.0}, {"date": "2009-08-20", "close": 6.48471375, "volume": 1157.0}, {"date": "2009-08-21", "close": 7.34934225, "volume": 6194.0}, {"date": "2009-08-24", "close": 9.5109135, "volume": 33758.0}, {"date": "2009-08-25", "close": 9.94322775, "volume": 50824.0}, {"date": "2009-08-26", "close": 8.21397075, "volume": 15141.0}, {"date": "2009-08-27", "close": 7.7816565, "volume": 5562.0}, {"date": "2009-08-28", "close": 7.34934225, "volume": 1295.0}, {"date": "2009-08-31", "close": 7.7816565, "volume": 1173.0}, {"date": "2009-09-01", "close": 7.34934225, "volume": 1180.0}, {"date": "2009-09-02", "close": 7.7816565, "volume": 13339.0}, {"date": "2009-09-03", "close": 7.34934225, "volume": 1402.0}, {"date": "2009-09-04", "close": 6.917028, "volume": 4765.0}, {"date": "2009-09-07", "close": 8.646285, "volume": 4948.0}, {"date": "2009-09-08", "close": 8.21397075, "volume": 2018.0}, {"date": "2009-09-09", "close": 9.5109135, "volume": 16788.0}, {"date": "2009-09-10", "close": 10.80785625, "volume": 10989.0}, {"date": "2009-09-11", "close": 11.67248475, "volume": 21152.0}, {"date": "2009-09-14", "close": 11.2401705, "volume": 8949.0}, {"date": "2009-09-15", "close": 11.67248475, "volume": 4137.0}, {"date": "2009-09-16", "close": 16.4279415, "volume": 168678.0}, {"date": "2009-09-17", "close": 15.563313, "volume": 19460.0}, {"date": "2009-09-18", "close": 16.86025575, "volume": 15132.0}, {"date": "2009-09-21", "close": 16.4279415, "volume": 4115.0}, {"date": "2009-09-22", "close": 16.4279415, "volume": 833.0}, {"date": "2009-09-23", "close": 16.4279415, "volume": 1155.0}, {"date": "2009-09-24", "close": 17.72488425, "volume": 5366.0}, {"date": "2009-09-25", "close": 16.4279415, "volume": 3673.0}, {"date": "2009-09-28", "close": 16.4279415, "volume": 231.0}, {"date": "2009-09-29", "close": 15.563313, "volume": 2743.0}, {"date": "2009-09-30", "close": 13.834056, "volume": 4279.0}, {"date": "2009-10-01", "close": 13.40174175, "volume": 1582.0}, {"date": "2009-10-02", "close": 13.834056, "volume": 2163.0}, {"date": "2009-10-05", "close": 13.834056, "volume": 1053.0}, {"date": "2009-10-07", "close": 12.9694275, "volume": 3092.0}, {"date": "2009-10-08", "close": 12.104799, "volume": 1894.0}, {"date": "2009-10-09", "close": 12.104799, "volume": 1491.0}, {"date": "2009-10-12", "close": 12.104799, "volume": 560.0}, {"date": "2009-10-13", "close": 14.26637025, "volume": 2704.0}, {"date": "2009-10-14", "close": 15.99562725, "volume": 3296.0}, {"date": "2009-10-15", "close": 17.29257, "volume": 8979.0}, {"date": "2009-10-16", "close": 15.13099875, "volume": 2679.0}, {"date": "2009-10-19", "close": 15.99562725, "volume": 1047.0}, {"date": "2009-10-20", "close": 15.99562725, "volume": 3086.0}, {"date": "2009-10-21", "close": 14.26637025, "volume": 2079.0}, {"date": "2009-10-22", "close": 13.40174175, "volume": 1654.0}, {"date": "2009-10-23", "close": 15.563313, "volume": 797.0}, {"date": "2009-10-26", "close": 15.563313, "volume": 2159.0}, {"date": "2009-10-27", "close": 14.26637025, "volume": 3688.0}, {"date": "2009-10-28", "close": 14.26637025, "volume": 1255.0}, {"date": "2009-10-29", "close": 14.26637025, "volume": 1077.0}, {"date": "2009-10-30", "close": 13.834056, "volume": 868.0}, {"date": "2009-11-02", "close": 13.40174175, "volume": 676.0}, {"date": "2009-11-03", "close": 13.40174175, "volume": 1145.0}, {"date": "2009-11-04", "close": 13.40174175, "volume": 139.0}, {"date": "2009-11-05", "close": 14.26637025, "volume": 1875.0}, {"date": "2009-11-06", "close": 13.834056, "volume": 175.0}, {"date": "2009-11-09", "close": 15.13099875, "volume": 1718.0}, {"date": "2009-11-10", "close": 15.13099875, "volume": 1742.0}, {"date": "2009-11-11", "close": 15.99562725, "volume": 1885.0}, {"date": "2009-11-12", "close": 16.4279415, "volume": 3173.0}, {"date": "2009-11-13", "close": 15.99562725, "volume": 2020.0}, {"date": "2009-11-16", "close": 15.99562725, "volume": 325.0}, {"date": "2009-11-17", "close": 15.99562725, "volume": 2894.0}, {"date": "2009-11-18", "close": 14.26637025, "volume": 5372.0}, {"date": "2009-11-19", "close": 13.40174175, "volume": 5339.0}, {"date": "2009-11-20", "close": 12.9694275, "volume": 4637.0}, {"date": "2009-11-23", "close": 13.40174175, "volume": 1071.0}, {"date": "2009-11-24", "close": 12.9694275, "volume": 3044.0}, {"date": "2009-11-25", "close": 13.40174175, "volume": 2871.0}, {"date": "2009-11-26", "close": 12.104799, "volume": 2752.0}, {"date": "2009-11-27", "close": 12.104799, "volume": 625.0}, {"date": "2009-11-30", "close": 12.53711325, "volume": 331.0}, {"date": "2009-12-01", "close": 12.53711325, "volume": 468.0}, {"date": "2009-12-02", "close": 12.104799, "volume": 856.0}, {"date": "2009-12-03", "close": 12.104799, "volume": 534.0}, {"date": "2009-12-04", "close": 12.9694275, "volume": 463.0}, {"date": "2009-12-07", "close": 12.104799, "volume": 1090.0}, {"date": "2009-12-08", "close": 12.104799, "volume": 190.0}, {"date": "2009-12-09", "close": 11.2401705, "volume": 1161.0}, {"date": "2009-12-10", "close": 11.67248475, "volume": 657.0}, {"date": "2009-12-11", "close": 9.94322775, "volume": 2461.0}, {"date": "2009-12-14", "close": 10.80785625, "volume": 308.0}, {"date": "2009-12-15", "close": 10.80785625, "volume": 763.0}, {"date": "2009-12-17", "close": 12.53711325, "volume": 363.0}, {"date": "2009-12-18", "close": 12.53711325, "volume": 331.0}, {"date": "2009-12-21", "close": 11.67248475, "volume": 180.0}, {"date": "2009-12-22", "close": 11.67248475, "volume": 1388.0}, {"date": "2009-12-24", "close": 11.2401705, "volume": 303.0}, {"date": "2009-12-29", "close": 12.9694275, "volume": 1492.0}, {"date": "2009-12-30", "close": 12.9694275, "volume": 271.0}, {"date": "2010-01-05", "close": 12.9694275, "volume": 7633.0}, {"date": "2010-01-06", "close": 12.53711325, "volume": 1344.0}, {"date": "2010-01-07", "close": 14.26637025, "volume": 4849.0}, {"date": "2010-01-08", "close": 13.834056, "volume": 2197.0}, {"date": "2010-01-11", "close": 14.26637025, "volume": 1157.0}, {"date": "2010-01-12", "close": 12.9694275, "volume": 1157.0}, {"date": "2010-01-13", "close": 14.26637025, "volume": 1339.0}, {"date": "2010-01-15", "close": 13.40174175, "volume": 1018.0}, {"date": "2010-01-18", "close": 13.40174175, "volume": 626.0}, {"date": "2010-01-19", "close": 14.6986845, "volume": 6173.0}, {"date": "2010-01-20", "close": 13.834056, "volume": 2013.0}, {"date": "2010-01-21", "close": 12.9694275, "volume": 1665.0}, {"date": "2010-01-22", "close": 12.9694275, "volume": 953.0}, {"date": "2010-01-25", "close": 13.40174175, "volume": 885.0}, {"date": "2010-01-27", "close": 12.53711325, "volume": 856.0}, {"date": "2010-01-29", "close": 10.80785625, "volume": 3754.0}, {"date": "2010-02-01", "close": 11.2401705, "volume": 1755.0}, {"date": "2010-02-02", "close": 12.104799, "volume": 69.0}, {"date": "2010-02-03", "close": 10.375542, "volume": 2053.0}, {"date": "2010-02-04", "close": 11.2401705, "volume": 1157.0}, {"date": "2010-02-05", "close": 9.94322775, "volume": 694.0}, {"date": "2010-02-08", "close": 9.94322775, "volume": 3262.0}, {"date": "2010-02-09", "close": 9.5109135, "volume": 1002.0}, {"date": "2010-02-10", "close": 9.94322775, "volume": 1805.0}, {"date": "2010-02-11", "close": 10.375542, "volume": 79.0}, {"date": "2010-02-12", "close": 10.80785625, "volume": 210.0}, {"date": "2010-02-15", "close": 11.2401705, "volume": 153.0}, {"date": "2010-02-16", "close": 11.2401705, "volume": 125.0}, {"date": "2010-02-17", "close": 11.67248475, "volume": 231.0}, {"date": "2010-02-18", "close": 10.80785625, "volume": 433.0}, {"date": "2010-02-19", "close": 10.375542, "volume": 426.0}, {"date": "2010-02-22", "close": 9.94322775, "volume": 844.0}, {"date": "2010-02-23", "close": 9.94322775, "volume": 1041.0}, {"date": "2010-02-24", "close": 9.5109135, "volume": 1041.0}, {"date": "2010-02-26", "close": 10.375542, "volume": 231.0}, {"date": "2010-03-01", "close": 11.2401705, "volume": 160.0}, {"date": "2010-03-02", "close": 11.2401705, "volume": 116.0}, {"date": "2010-03-03", "close": 9.94322775, "volume": 208.0}, {"date": "2010-03-04", "close": 11.2401705, "volume": 1272.0}, {"date": "2010-03-05", "close": 10.80785625, "volume": 3236.0}, {"date": "2010-03-08", "close": 12.9694275, "volume": 4929.0}, {"date": "2010-03-09", "close": 11.67248475, "volume": 740.0}, {"date": "2010-03-10", "close": 10.375542, "volume": 1640.0}, {"date": "2010-03-11", "close": 10.375542, "volume": 439.0}, {"date": "2010-03-12", "close": 11.2401705, "volume": 553.0}, {"date": "2010-03-15", "close": 11.2401705, "volume": 116.0}, {"date": "2010-03-16", "close": 11.2401705, "volume": 231.0}, {"date": "2010-03-17", "close": 11.2401705, "volume": 1735.0}, {"date": "2010-03-18", "close": 11.2401705, "volume": 509.0}, {"date": "2010-03-19", "close": 12.104799, "volume": 369.0}, {"date": "2010-03-22", "close": 11.2401705, "volume": 93.0}, {"date": "2010-03-24", "close": 10.80785625, "volume": 84.0}, {"date": "2010-03-25", "close": 10.80785625, "volume": 1334.0}, {"date": "2010-03-26", "close": 10.80785625, "volume": 393.0}, {"date": "2010-03-29", "close": 10.80785625, "volume": 336.0}, {"date": "2010-03-30", "close": 11.2401705, "volume": 376.0}, {"date": "2010-03-31", "close": 10.80785625, "volume": 69.0}, {"date": "2010-04-06", "close": 10.80785625, "volume": 341.0}, {"date": "2010-04-07", "close": 10.80785625, "volume": 46.0}, {"date": "2010-04-08", "close": 10.375542, "volume": 116.0}, {"date": "2010-04-12", "close": 10.375542, "volume": 46.0}, {"date": "2010-04-13", "close": 11.2401705, "volume": 920.0}, {"date": "2010-04-14", "close": 10.80785625, "volume": 1499.0}, {"date": "2010-04-15", "close": 10.80785625, "volume": 393.0}, {"date": "2010-04-16", "close": 10.80785625, "volume": 613.0}, {"date": "2010-04-19", "close": 10.80785625, "volume": 3701.0}, {"date": "2010-04-20", "close": 10.80785625, "volume": 1180.0}, {"date": "2010-04-21", "close": 11.2401705, "volume": 902.0}, {"date": "2010-04-22", "close": 11.67248475, "volume": 592.0}, {"date": "2010-04-23", "close": 11.2401705, "volume": 981.0}, {"date": "2010-04-27", "close": 11.2401705, "volume": 92.0}, {"date": "2010-04-28", "close": 10.375542, "volume": 2012.0}, {"date": "2010-04-29", "close": 10.375542, "volume": 642.0}, {"date": "2010-04-30", "close": 9.94322775, "volume": 231.0}, {"date": "2010-05-03", "close": 8.646285, "volume": 1469.0}, {"date": "2010-05-04", "close": 8.646285, "volume": 116.0}, {"date": "2010-05-05", "close": 8.646285, "volume": 925.0}, {"date": "2010-05-07", "close": 7.7816565, "volume": 2109.0}, {"date": "2010-05-10", "close": 6.917028, "volume": 474.0}, {"date": "2010-05-11", "close": 8.646285, "volume": 185.0}, {"date": "2010-05-12", "close": 8.646285, "volume": 46.0}, {"date": "2010-05-13", "close": 9.07859925, "volume": 463.0}, {"date": "2010-05-17", "close": 7.7816565, "volume": 206.0}, {"date": "2010-05-19", "close": 7.7816565, "volume": 1305.0}, {"date": "2010-05-20", "close": 6.917028, "volume": 694.0}, {"date": "2010-05-21", "close": 7.34934225, "volume": 823.0}, {"date": "2010-05-25", "close": 7.7816565, "volume": 231.0}, {"date": "2010-05-26", "close": 7.7816565, "volume": 808.0}, {"date": "2010-05-27", "close": 7.7816565, "volume": 126.0}, {"date": "2010-05-28", "close": 7.7816565, "volume": 231.0}, {"date": "2010-05-31", "close": 8.21397075, "volume": 447.0}, {"date": "2010-06-01", "close": 8.21397075, "volume": 2313.0}, {"date": "2010-06-02", "close": 9.07859925, "volume": 5778.0}, {"date": "2010-06-03", "close": 9.07859925, "volume": 392.0}, {"date": "2010-06-04", "close": 9.07859925, "volume": 533.0}, {"date": "2010-06-07", "close": 8.646285, "volume": 172.0}, {"date": "2010-06-08", "close": 8.646285, "volume": 925.0}, {"date": "2010-06-09", "close": 9.07859925, "volume": 149.0}, {"date": "2010-06-10", "close": 9.07859925, "volume": 312.0}, {"date": "2010-06-11", "close": 9.07859925, "volume": 694.0}, {"date": "2010-06-15", "close": 8.646285, "volume": 133.0}, {"date": "2010-06-16", "close": 9.07859925, "volume": 298.0}, {"date": "2010-06-18", "close": 9.07859925, "volume": 11.0}, {"date": "2010-06-21", "close": 10.375542, "volume": 138.0}, {"date": "2010-06-22", "close": 8.646285, "volume": 1811.0}, {"date": "2010-06-23", "close": 9.07859925, "volume": 1793.0}, {"date": "2010-06-24", "close": 9.07859925, "volume": 195.0}, {"date": "2010-06-25", "close": 9.07859925, "volume": 721.0}, {"date": "2010-06-28", "close": 10.375542, "volume": 2381.0}, {"date": "2010-06-29", "close": 10.80785625, "volume": 950.0}, {"date": "2010-06-30", "close": 9.5109135, "volume": 288.0}, {"date": "2010-07-05", "close": 9.5109135, "volume": 58.0}, {"date": "2010-07-06", "close": 9.5109135, "volume": 231.0}, {"date": "2010-07-07", "close": 9.94322775, "volume": 611.0}, {"date": "2010-07-09", "close": 10.375542, "volume": 833.0}, {"date": "2010-07-12", "close": 9.94322775, "volume": 694.0}, {"date": "2010-07-13", "close": 9.07859925, "volume": 1324.0}, {"date": "2010-07-15", "close": 9.07859925, "volume": 111.0}, {"date": "2010-07-16", "close": 8.646285, "volume": 3632.0}, {"date": "2010-07-19", "close": 9.5109135, "volume": 1227.0}, {"date": "2010-07-20", "close": 9.94322775, "volume": 729.0}, {"date": "2010-07-21", "close": 9.94322775, "volume": 463.0}, {"date": "2010-07-22", "close": 9.94322775, "volume": 875.0}, {"date": "2010-07-23", "close": 9.94322775, "volume": 459.0}, {"date": "2010-07-26", "close": 9.5109135, "volume": 463.0}, {"date": "2010-07-27", "close": 9.5109135, "volume": 748.0}, {"date": "2010-07-28", "close": 9.5109135, "volume": 55.0}, {"date": "2010-07-29", "close": 9.94322775, "volume": 61.0}, {"date": "2010-07-30", "close": 9.94322775, "volume": 1272.0}, {"date": "2010-08-02", "close": 9.5109135, "volume": 752.0}, {"date": "2010-08-03", "close": 9.5109135, "volume": 578.0}, {"date": "2010-08-04", "close": 9.94322775, "volume": 439.0}, {"date": "2010-08-06", "close": 8.646285, "volume": 2544.0}, {"date": "2010-08-10", "close": 9.07859925, "volume": 75.0}, {"date": "2010-08-12", "close": 9.5109135, "volume": 714.0}, {"date": "2010-08-13", "close": 8.646285, "volume": 106.0}, {"date": "2010-08-17", "close": 8.646285, "volume": 166.0}, {"date": "2010-08-18", "close": 8.21397075, "volume": 116.0}, {"date": "2010-08-19", "close": 7.7816565, "volume": 856.0}, {"date": "2010-08-20", "close": 8.21397075, "volume": 404.0}, {"date": "2010-08-23", "close": 7.34934225, "volume": 747.0}, {"date": "2010-08-24", "close": 7.34934225, "volume": 3635.0}, {"date": "2010-08-25", "close": 6.48471375, "volume": 1839.0}, {"date": "2010-08-26", "close": 5.62008525, "volume": 23.0}, {"date": "2010-08-27", "close": 6.917028, "volume": 762.0}, {"date": "2010-08-30", "close": 6.917028, "volume": 1088.0}, {"date": "2010-08-31", "close": 6.48471375, "volume": 111.0}, {"date": "2010-09-01", "close": 6.48471375, "volume": 765.0}, {"date": "2010-09-02", "close": 6.48471375, "volume": 353.0}, {"date": "2010-09-06", "close": 6.48471375, "volume": 93.0}, {"date": "2010-09-08", "close": 6.917028, "volume": 1026.0}, {"date": "2010-09-14", "close": 6.917028, "volume": 714.0}, {"date": "2010-09-16", "close": 6.48471375, "volume": 116.0}, {"date": "2010-09-17", "close": 7.34934225, "volume": 81.0}, {"date": "2010-09-20", "close": 7.34934225, "volume": 1001.0}, {"date": "2010-09-21", "close": 7.7816565, "volume": 493.0}, {"date": "2010-09-22", "close": 6.917028, "volume": 289.0}, {"date": "2010-09-23", "close": 6.48471375, "volume": 930.0}, {"date": "2010-09-24", "close": 6.917028, "volume": 1072.0}, {"date": "2010-09-27", "close": 9.5109135, "volume": 3290.0}, {"date": "2010-09-28", "close": 9.94322775, "volume": 3250.0}, {"date": "2010-09-29", "close": 9.94322775, "volume": 891.0}, {"date": "2010-09-30", "close": 9.94322775, "volume": 1041.0}, {"date": "2010-10-01", "close": 10.375542, "volume": 1852.0}, {"date": "2010-10-04", "close": 10.375542, "volume": 3325.0}, {"date": "2010-10-05", "close": 10.375542, "volume": 1006.0}, {"date": "2010-10-06", "close": 10.80785625, "volume": 463.0}, {"date": "2010-10-07", "close": 9.94322775, "volume": 731.0}, {"date": "2010-10-08", "close": 10.375542, "volume": 263.0}, {"date": "2010-10-11", "close": 10.375542, "volume": 1388.0}, {"date": "2010-10-13", "close": 9.94322775, "volume": 1667.0}, {"date": "2010-10-14", "close": 10.375542, "volume": 1041.0}, {"date": "2010-10-15", "close": 10.80785625, "volume": 2710.0}, {"date": "2010-10-18", "close": 10.375542, "volume": 743.0}, {"date": "2010-10-19", "close": 10.375542, "volume": 1200.0}, {"date": "2010-10-20", "close": 9.94322775, "volume": 925.0}, {"date": "2010-10-21", "close": 10.80785625, "volume": 49.0}, {"date": "2010-10-22", "close": 9.94322775, "volume": 755.0}, {"date": "2010-10-25", "close": 9.5109135, "volume": 2538.0}, {"date": "2010-10-26", "close": 8.646285, "volume": 810.0}, {"date": "2010-10-27", "close": 9.5109135, "volume": 1073.0}, {"date": "2010-10-28", "close": 8.646285, "volume": 740.0}, {"date": "2010-11-01", "close": 8.646285, "volume": 925.0}, {"date": "2010-11-02", "close": 8.21397075, "volume": 1217.0}, {"date": "2010-11-08", "close": 7.34934225, "volume": 24306.0}, {"date": "2010-11-09", "close": 8.21397075, "volume": 9994.0}, {"date": "2010-11-10", "close": 8.21397075, "volume": 742.0}, {"date": "2010-11-11", "close": 7.7816565, "volume": 2313.0}, {"date": "2010-11-12", "close": 8.646285, "volume": 3148.0}, {"date": "2010-11-15", "close": 9.94322775, "volume": 4986.0}, {"date": "2010-11-16", "close": 10.375542, "volume": 4394.0}, {"date": "2010-11-17", "close": 10.1721, "volume": 2242.0}, {"date": "2010-11-18", "close": 10.1721, "volume": 459.0}, {"date": "2010-11-19", "close": 9.15489, "volume": 755.0}, {"date": "2010-11-22", "close": 9.15489, "volume": 1547.0}, {"date": "2010-11-23", "close": 9.15489, "volume": 2251.0}, {"date": "2010-11-24", "close": 9.15489, "volume": 504.0}, {"date": "2010-11-25", "close": 8.646285, "volume": 2064.0}, {"date": "2010-11-26", "close": 8.646285, "volume": 3549.0}, {"date": "2010-11-29", "close": 8.13768, "volume": 1262.0}, {"date": "2010-11-30", "close": 8.13768, "volume": 2005.0}, {"date": "2010-12-03", "close": 8.13768, "volume": 885.0}, {"date": "2010-12-06", "close": 7.629075, "volume": 2021.0}, {"date": "2010-12-07", "close": 8.646285, "volume": 4250.0}, {"date": "2010-12-08", "close": 8.646285, "volume": 590.0}, {"date": "2010-12-10", "close": 8.13768, "volume": 43.0}, {"date": "2010-12-13", "close": 8.646285, "volume": 948.0}, {"date": "2010-12-14", "close": 9.663495, "volume": 393.0}, {"date": "2010-12-15", "close": 8.646285, "volume": 3146.0}, {"date": "2010-12-16", "close": 10.680705, "volume": 6850.0}, {"date": "2010-12-17", "close": 9.663495, "volume": 18519.0}, {"date": "2010-12-20", "close": 8.646285, "volume": 3598.0}, {"date": "2010-12-21", "close": 9.15489, "volume": 3015.0}, {"date": "2010-12-22", "close": 9.15489, "volume": 872.0}, {"date": "2010-12-23", "close": 8.646285, "volume": 2648.0}, {"date": "2010-12-24", "close": 10.1721, "volume": 1525.0}, {"date": "2010-12-29", "close": 9.663495, "volume": 446.0}, {"date": "2010-12-30", "close": 10.1721, "volume": 4522.0}, {"date": "2011-01-04", "close": 12.715125, "volume": 4781.0}, {"date": "2011-01-05", "close": 13.732335, "volume": 10662.0}, {"date": "2011-01-06", "close": 13.732335, "volume": 2623.0}, {"date": "2011-01-07", "close": 12.715125, "volume": 8529.0}, {"date": "2011-01-10", "close": 13.22373, "volume": 3749.0}, {"date": "2011-01-11", "close": 15.25815, "volume": 13849.0}, {"date": "2011-01-12", "close": 14.24094, "volume": 8301.0}, {"date": "2011-01-13", "close": 14.24094, "volume": 2067.0}, {"date": "2011-01-14", "close": 15.25815, "volume": 2707.0}, {"date": "2011-01-17", "close": 14.24094, "volume": 698.0}, {"date": "2011-01-18", "close": 14.24094, "volume": 2244.0}, {"date": "2011-01-19", "close": 14.24094, "volume": 3361.0}, {"date": "2011-01-20", "close": 13.732335, "volume": 4189.0}, {"date": "2011-01-21", "close": 12.715125, "volume": 10930.0}, {"date": "2011-01-24", "close": 12.20652, "volume": 3133.0}, {"date": "2011-01-25", "close": 12.715125, "volume": 4938.0}, {"date": "2011-01-27", "close": 13.22373, "volume": 2754.0}, {"date": "2011-01-28", "close": 13.22373, "volume": 4680.0}, {"date": "2011-01-31", "close": 15.25815, "volume": 19030.0}, {"date": "2011-02-01", "close": 16.27536, "volume": 32397.0}, {"date": "2011-02-02", "close": 15.766755, "volume": 8953.0}, {"date": "2011-02-03", "close": 15.766755, "volume": 13501.0}, {"date": "2011-02-04", "close": 18.818385, "volume": 47429.0}, {"date": "2011-02-07", "close": 18.818385, "volume": 10423.0}, {"date": "2011-02-08", "close": 18.818385, "volume": 12419.0}, {"date": "2011-02-09", "close": 16.783965, "volume": 10833.0}, {"date": "2011-02-10", "close": 16.783965, "volume": 3218.0}, {"date": "2011-02-11", "close": 17.29257, "volume": 17668.0}, {"date": "2011-02-14", "close": 16.783965, "volume": 13752.0}, {"date": "2011-02-15", "close": 15.766755, "volume": 4630.0}, {"date": "2011-02-16", "close": 15.766755, "volume": 1781.0}, {"date": "2011-02-17", "close": 15.766755, "volume": 3922.0}, {"date": "2011-02-18", "close": 16.27536, "volume": 3912.0}, {"date": "2011-02-21", "close": 15.766755, "volume": 2261.0}, {"date": "2011-02-22", "close": 14.749545, "volume": 8874.0}, {"date": "2011-02-23", "close": 14.749545, "volume": 7713.0}, {"date": "2011-02-24", "close": 13.732335, "volume": 5507.0}, {"date": "2011-02-25", "close": 13.732335, "volume": 1846.0}, {"date": "2011-02-28", "close": 13.732335, "volume": 1071.0}, {"date": "2011-03-01", "close": 13.22373, "volume": 5328.0}, {"date": "2011-03-02", "close": 11.18931, "volume": 3599.0}, {"date": "2011-03-03", "close": 13.732335, "volume": 3482.0}, {"date": "2011-03-04", "close": 14.24094, "volume": 2261.0}, {"date": "2011-03-07", "close": 13.22373, "volume": 1572.0}, {"date": "2011-03-08", "close": 12.715125, "volume": 3391.0}, {"date": "2011-03-09", "close": 12.715125, "volume": 1912.0}, {"date": "2011-03-10", "close": 12.20652, "volume": 2578.0}, {"date": "2011-03-11", "close": 12.715125, "volume": 7059.0}, {"date": "2011-03-14", "close": 11.697915, "volume": 1160.0}, {"date": "2011-03-15", "close": 9.663495, "volume": 10991.0}, {"date": "2011-03-16", "close": 11.18931, "volume": 3710.0}, {"date": "2011-03-17", "close": 10.1721, "volume": 1389.0}, {"date": "2011-03-18", "close": 10.680705, "volume": 393.0}, {"date": "2011-03-21", "close": 10.680705, "volume": 16.0}, {"date": "2011-03-22", "close": 10.680705, "volume": 786.0}, {"date": "2011-03-23", "close": 12.715125, "volume": 8415.0}, {"date": "2011-03-24", "close": 12.715125, "volume": 4076.0}, {"date": "2011-03-28", "close": 12.20652, "volume": 684.0}, {"date": "2011-03-30", "close": 11.18931, "volume": 2212.0}, {"date": "2011-03-31", "close": 11.697915, "volume": 702.0}, {"date": "2011-04-01", "close": 11.18931, "volume": 989.0}, {"date": "2011-04-04", "close": 11.18931, "volume": 19.0}, {"date": "2011-04-05", "close": 10.1721, "volume": 983.0}, {"date": "2011-04-06", "close": 10.680705, "volume": 531.0}, {"date": "2011-04-07", "close": 12.715125, "volume": 2359.0}, {"date": "2011-04-08", "close": 12.715125, "volume": 157.0}, {"date": "2011-04-11", "close": 11.697915, "volume": 629.0}, {"date": "2011-04-12", "close": 11.18931, "volume": 1012.0}, {"date": "2011-04-13", "close": 12.20652, "volume": 305.0}, {"date": "2011-04-15", "close": 11.697915, "volume": 105.0}, {"date": "2011-04-18", "close": 12.20652, "volume": 314.0}, {"date": "2011-04-19", "close": 10.1721, "volume": 8643.0}, {"date": "2011-04-20", "close": 10.680705, "volume": 251.0}, {"date": "2011-04-21", "close": 10.680705, "volume": 1854.0}, {"date": "2011-04-27", "close": 10.680705, "volume": 578.0}, {"date": "2011-04-28", "close": 10.680705, "volume": 3740.0}, {"date": "2011-04-29", "close": 10.680705, "volume": 3006.0}, {"date": "2011-05-02", "close": 9.663495, "volume": 4016.0}, {"date": "2011-05-03", "close": 9.663495, "volume": 715.0}, {"date": "2011-05-04", "close": 9.663495, "volume": 1760.0}, {"date": "2011-05-05", "close": 9.663495, "volume": 2361.0}, {"date": "2011-05-06", "close": 8.646285, "volume": 2034.0}, {"date": "2011-05-09", "close": 8.13768, "volume": 1769.0}, {"date": "2011-05-10", "close": 8.646285, "volume": 3828.0}, {"date": "2011-05-11", "close": 9.663495, "volume": 1475.0}, {"date": "2011-05-12", "close": 9.15489, "volume": 1581.0}, {"date": "2011-05-13", "close": 8.646285, "volume": 1215.0}, {"date": "2011-05-16", "close": 8.13768, "volume": 1563.0}, {"date": "2011-05-17", "close": 8.646285, "volume": 676.0}, {"date": "2011-05-18", "close": 9.663495, "volume": 3932.0}, {"date": "2011-05-20", "close": 9.15489, "volume": 393.0}, {"date": "2011-05-23", "close": 8.646285, "volume": 492.0}, {"date": "2011-05-24", "close": 8.646285, "volume": 4601.0}, {"date": "2011-05-25", "close": 8.646285, "volume": 531.0}, {"date": "2011-05-26", "close": 8.646285, "volume": 509.0}, {"date": "2011-05-30", "close": 9.15489, "volume": 1119.0}, {"date": "2011-05-31", "close": 9.15489, "volume": 745.0}, {"date": "2011-06-01", "close": 8.13768, "volume": 944.0}, {"date": "2011-06-02", "close": 8.646285, "volume": 688.0}, {"date": "2011-06-03", "close": 8.646285, "volume": 295.0}, {"date": "2011-06-06", "close": 8.646285, "volume": 354.0}, {"date": "2011-06-07", "close": 9.15489, "volume": 1417.0}, {"date": "2011-06-08", "close": 9.15489, "volume": 2102.0}, {"date": "2011-06-09", "close": 9.15489, "volume": 1820.0}, {"date": "2011-06-10", "close": 9.15489, "volume": 1522.0}, {"date": "2011-06-14", "close": 8.646285, "volume": 419.0}, {"date": "2011-06-15", "close": 11.18931, "volume": 17866.0}, {"date": "2011-06-16", "close": 10.680705, "volume": 9580.0}, {"date": "2011-06-17", "close": 11.697915, "volume": 10277.0}, {"date": "2011-06-20", "close": 11.697915, "volume": 2851.0}, {"date": "2011-06-21", "close": 11.18931, "volume": 590.0}, {"date": "2011-06-22", "close": 12.20652, "volume": 6120.0}, {"date": "2011-06-23", "close": 11.18931, "volume": 4875.0}, {"date": "2011-06-24", "close": 10.680705, "volume": 3900.0}, {"date": "2011-06-27", "close": 10.1721, "volume": 3135.0}, {"date": "2011-06-28", "close": 10.1721, "volume": 1420.0}, {"date": "2011-06-29", "close": 10.680705, "volume": 578.0}, {"date": "2011-06-30", "close": 9.663495, "volume": 6660.0}, {"date": "2011-07-01", "close": 12.20652, "volume": 4868.0}, {"date": "2011-07-04", "close": 12.20652, "volume": 819.0}, {"date": "2011-07-05", "close": 13.22373, "volume": 7868.0}, {"date": "2011-07-06", "close": 14.24094, "volume": 4669.0}, {"date": "2011-07-07", "close": 14.749545, "volume": 20110.0}, {"date": "2011-07-08", "close": 17.801175, "volume": 16079.0}, {"date": "2011-07-11", "close": 17.801175, "volume": 12814.0}, {"date": "2011-07-12", "close": 16.27536, "volume": 11826.0}, {"date": "2011-07-13", "close": 17.29257, "volume": 1802.0}, {"date": "2011-09-27", "close": 10.1721, "volume": 5792.0}, {"date": "2011-09-28", "close": 9.15489, "volume": 5238.0}, {"date": "2011-09-29", "close": 8.646285, "volume": 6774.0}, {"date": "2011-09-30", "close": 8.13768, "volume": 918.0}, {"date": "2011-10-04", "close": 8.13768, "volume": 1625.0}, {"date": "2011-10-05", "close": 8.646285, "volume": 590.0}, {"date": "2011-10-06", "close": 8.646285, "volume": 788.0}, {"date": "2011-10-07", "close": 8.13768, "volume": 1058.0}, {"date": "2011-10-10", "close": 8.646285, "volume": 1032.0}, {"date": "2011-10-11", "close": 8.646285, "volume": 924.0}, {"date": "2011-10-12", "close": 8.646285, "volume": 2123.0}, {"date": "2011-10-13", "close": 8.13768, "volume": 3441.0}, {"date": "2011-10-14", "close": 8.13768, "volume": 393.0}, {"date": "2011-10-17", "close": 10.1721, "volume": 5991.0}, {"date": "2011-10-20", "close": 8.646285, "volume": 410.0}, {"date": "2011-10-24", "close": 8.646285, "volume": 492.0}, {"date": "2011-10-25", "close": 8.646285, "volume": 134.0}, {"date": "2011-10-27", "close": 10.1721, "volume": 1484.0}, {"date": "2011-10-28", "close": 10.680705, "volume": 2171.0}, {"date": "2011-10-31", "close": 10.680705, "volume": 98.0}, {"date": "2011-11-01", "close": 8.646285, "volume": 1081.0}, {"date": "2011-11-04", "close": 8.13768, "volume": 197.0}, {"date": "2011-11-07", "close": 8.13768, "volume": 1591.0}, {"date": "2011-11-09", "close": 8.13768, "volume": 12.0}, {"date": "2011-11-11", "close": 8.13768, "volume": 237.0}, {"date": "2011-11-15", "close": 9.15489, "volume": 393.0}, {"date": "2011-11-16", "close": 8.13768, "volume": 3113.0}, {"date": "2011-11-18", "close": 8.13768, "volume": 1.0}, {"date": "2011-11-21", "close": 8.646285, "volume": 1180.0}, {"date": "2011-11-22", "close": 8.13768, "volume": 1081.0}, {"date": "2011-11-23", "close": 8.13768, "volume": 394.0}, {"date": "2011-11-24", "close": 8.646285, "volume": 537.0}, {"date": "2011-11-25", "close": 8.13768, "volume": 285.0}, {"date": "2011-11-28", "close": 7.629075, "volume": 158.0}, {"date": "2011-11-29", "close": 8.13768, "volume": 1534.0}, {"date": "2011-11-30", "close": 8.13768, "volume": 1633.0}, {"date": "2011-12-01", "close": 8.13768, "volume": 3674.0}, {"date": "2011-12-02", "close": 8.13768, "volume": 206.0}, {"date": "2011-12-05", "close": 8.13768, "volume": 2807.0}, {"date": "2011-12-06", "close": 7.629075, "volume": 956.0}, {"date": "2011-12-07", "close": 7.629075, "volume": 777.0}, {"date": "2011-12-12", "close": 7.629075, "volume": 753.0}, {"date": "2011-12-13", "close": 7.629075, "volume": 196.0}, {"date": "2011-12-14", "close": 7.629075, "volume": 1.0}, {"date": "2011-12-16", "close": 7.629075, "volume": 77.0}, {"date": "2011-12-19", "close": 7.12047, "volume": 1168.0}, {"date": "2011-12-20", "close": 7.12047, "volume": 682.0}, {"date": "2011-12-21", "close": 7.12047, "volume": 106.0}, {"date": "2012-01-04", "close": 7.12047, "volume": 79.0}, {"date": "2012-01-05", "close": 7.12047, "volume": 282.0}, {"date": "2012-01-12", "close": 7.12047, "volume": 479.0}, {"date": "2012-01-18", "close": 7.629075, "volume": 69.0}, {"date": "2012-01-23", "close": 6.611865, "volume": 1061.0}, {"date": "2012-01-24", "close": 6.611865, "volume": 423.0}, {"date": "2012-01-25", "close": 6.611865, "volume": 803.0}, {"date": "2012-01-27", "close": 7.12047, "volume": 457.0}, {"date": "2012-01-30", "close": 7.629075, "volume": 232.0}, {"date": "2012-02-01", "close": 7.629075, "volume": 653.0}, {"date": "2012-02-02", "close": 9.15489, "volume": 2309.0}, {"date": "2012-02-03", "close": 9.15489, "volume": 750.0}, {"date": "2012-02-06", "close": 8.646285, "volume": 130.0}, {"date": "2012-02-08", "close": 9.663495, "volume": 4147.0}, {"date": "2012-02-09", "close": 9.15489, "volume": 345.0}, {"date": "2012-02-10", "close": 8.646285, "volume": 326.0}, {"date": "2012-02-14", "close": 8.13768, "volume": 1225.0}, {"date": "2012-02-17", "close": 8.13768, "volume": 1376.0}, {"date": "2012-02-20", "close": 9.15489, "volume": 164.0}, {"date": "2012-02-21", "close": 11.18931, "volume": 10646.0}, {"date": "2012-02-22", "close": 12.20652, "volume": 9173.0}, {"date": "2012-02-23", "close": 9.663495, "volume": 590.0}, {"date": "2012-02-27", "close": 10.680705, "volume": 2212.0}, {"date": "2012-02-28", "close": 10.680705, "volume": 2160.0}, {"date": "2012-02-29", "close": 10.680705, "volume": 1898.0}, {"date": "2012-03-01", "close": 11.18931, "volume": 1475.0}, {"date": "2012-03-02", "close": 11.18931, "volume": 678.0}, {"date": "2012-03-05", "close": 12.715125, "volume": 3842.0}, {"date": "2012-03-06", "close": 11.697915, "volume": 1956.0}, {"date": "2012-03-08", "close": 11.697915, "volume": 3545.0}, {"date": "2012-03-09", "close": 14.749545, "volume": 10262.0}, {"date": "2012-03-12", "close": 13.22373, "volume": 4522.0}, {"date": "2012-03-13", "close": 13.732335, "volume": 3205.0}, {"date": "2012-03-14", "close": 13.732335, "volume": 536.0}, {"date": "2012-03-15", "close": 13.22373, "volume": 87.0}, {"date": "2012-03-16", "close": 12.715125, "volume": 482.0}, {"date": "2012-03-19", "close": 12.715125, "volume": 157.0}, {"date": "2012-03-20", "close": 12.20652, "volume": 1358.0}, {"date": "2012-03-22", "close": 10.1721, "volume": 1582.0}, {"date": "2012-03-23", "close": 11.697915, "volume": 249.0}, {"date": "2012-03-26", "close": 15.766755, "volume": 5698.0}, {"date": "2012-03-27", "close": 15.25815, "volume": 4163.0}, {"date": "2012-03-28", "close": 16.27536, "volume": 1324.0}, {"date": "2012-03-29", "close": 14.749545, "volume": 2565.0}, {"date": "2012-03-30", "close": 14.749545, "volume": 3902.0}, {"date": "2012-04-02", "close": 15.25815, "volume": 2615.0}, {"date": "2012-04-03", "close": 17.29257, "volume": 5630.0}, {"date": "2012-04-04", "close": 17.29257, "volume": 1622.0}, {"date": "2012-04-05", "close": 16.783965, "volume": 1291.0}, {"date": "2012-04-11", "close": 15.25815, "volume": 27439.0}, {"date": "2012-04-12", "close": 14.749545, "volume": 9063.0}, {"date": "2012-04-13", "close": 16.783965, "volume": 7721.0}, {"date": "2012-04-16", "close": 16.27536, "volume": 9897.0}, {"date": "2012-04-17", "close": 15.25815, "volume": 3642.0}, {"date": "2012-04-18", "close": 15.25815, "volume": 5407.0}, {"date": "2012-04-19", "close": 16.27536, "volume": 912.0}, {"date": "2012-04-20", "close": 17.801175, "volume": 9636.0}, {"date": "2012-04-23", "close": 17.801175, "volume": 11350.0}, {"date": "2012-04-24", "close": 18.30978, "volume": 8357.0}, {"date": "2012-04-26", "close": 17.29257, "volume": 1789.0}, {"date": "2012-04-27", "close": 17.29257, "volume": 4581.0}, {"date": "2012-04-30", "close": 17.801175, "volume": 1190.0}, {"date": "2012-05-01", "close": 16.783965, "volume": 4269.0}, {"date": "2012-05-02", "close": 17.801175, "volume": 1949.0}, {"date": "2012-05-03", "close": 17.29257, "volume": 2490.0}, {"date": "2012-05-04", "close": 17.29257, "volume": 627.0}, {"date": "2012-05-07", "close": 15.25815, "volume": 4295.0}, {"date": "2012-05-08", "close": 15.25815, "volume": 2643.0}, {"date": "2012-05-09", "close": 14.749545, "volume": 3385.0}, {"date": "2012-05-10", "close": 13.732335, "volume": 2458.0}, {"date": "2012-05-14", "close": 13.732335, "volume": 147.0}, {"date": "2012-05-15", "close": 13.732335, "volume": 541.0}, {"date": "2012-05-16", "close": 12.715125, "volume": 2556.0}, {"date": "2012-05-18", "close": 12.715125, "volume": 3059.0}, {"date": "2012-05-21", "close": 12.715125, "volume": 393.0}, {"date": "2012-05-22", "close": 13.22373, "volume": 197.0}, {"date": "2012-05-23", "close": 13.22373, "volume": 302.0}, {"date": "2012-05-24", "close": 13.22373, "volume": 206.0}, {"date": "2012-05-25", "close": 13.22373, "volume": 39.0}, {"date": "2012-05-28", "close": 12.715125, "volume": 2594.0}, {"date": "2012-05-30", "close": 12.715125, "volume": 295.0}, {"date": "2012-06-01", "close": 14.749545, "volume": 1121.0}, {"date": "2012-06-04", "close": 12.715125, "volume": 2217.0}, {"date": "2012-06-05", "close": 11.697915, "volume": 244.0}, {"date": "2012-06-06", "close": 11.697915, "volume": 194.0}, {"date": "2012-06-07", "close": 11.18931, "volume": 752.0}, {"date": "2012-06-08", "close": 11.18931, "volume": 696.0}, {"date": "2012-06-12", "close": 11.18931, "volume": 786.0}, {"date": "2012-06-13", "close": 11.18931, "volume": 484.0}, {"date": "2012-06-14", "close": 11.697915, "volume": 706.0}, {"date": "2012-06-15", "close": 10.680705, "volume": 548.0}, {"date": "2012-06-18", "close": 10.680705, "volume": 87.0}, {"date": "2012-06-19", "close": 10.680705, "volume": 590.0}, {"date": "2012-06-20", "close": 10.1721, "volume": 590.0}, {"date": "2012-06-21", "close": 10.680705, "volume": 983.0}, {"date": "2012-06-22", "close": 10.1721, "volume": 197.0}, {"date": "2012-06-25", "close": 11.18931, "volume": 131.0}, {"date": "2012-06-26", "close": 9.663495, "volume": 2076.0}, {"date": "2012-06-27", "close": 11.697915, "volume": 3185.0}, {"date": "2012-06-28", "close": 11.18931, "volume": 987.0}, {"date": "2012-06-29", "close": 11.697915, "volume": 804.0}, {"date": "2012-07-03", "close": 10.680705, "volume": 2353.0}, {"date": "2012-07-04", "close": 10.680705, "volume": 1698.0}, {"date": "2012-07-05", "close": 11.18931, "volume": 1501.0}, {"date": "2012-07-10", "close": 11.18931, "volume": 858.0}, {"date": "2012-07-13", "close": 11.18931, "volume": 1309.0}, {"date": "2012-07-16", "close": 11.18931, "volume": 1049.0}, {"date": "2012-07-18", "close": 11.18931, "volume": 236.0}, {"date": "2012-07-19", "close": 10.680705, "volume": 1435.0}, {"date": "2012-07-20", "close": 10.1721, "volume": 786.0}, {"date": "2012-07-23", "close": 9.663495, "volume": 509.0}, {"date": "2012-07-25", "close": 9.15489, "volume": 916.0}, {"date": "2012-07-26", "close": 8.646285, "volume": 1121.0}, {"date": "2012-07-30", "close": 10.1721, "volume": 295.0}, {"date": "2012-07-31", "close": 10.1721, "volume": 1072.0}, {"date": "2012-08-01", "close": 8.646285, "volume": 804.0}, {"date": "2012-08-02", "close": 9.15489, "volume": 85.0}, {"date": "2012-08-03", "close": 9.15489, "volume": 1180.0}, {"date": "2012-08-09", "close": 9.663495, "volume": 997.0}, {"date": "2012-08-10", "close": 9.15489, "volume": 904.0}, {"date": "2012-08-13", "close": 9.15489, "volume": 2084.0}, {"date": "2012-08-15", "close": 9.15489, "volume": 848.0}, {"date": "2012-08-16", "close": 9.15489, "volume": 197.0}, {"date": "2012-08-20", "close": 9.15489, "volume": 707.0}, {"date": "2012-08-22", "close": 9.663495, "volume": 250.0}, {"date": "2012-08-23", "close": 9.15489, "volume": 1052.0}, {"date": "2012-08-24", "close": 8.646285, "volume": 1032.0}, {"date": "2012-08-27", "close": 8.646285, "volume": 715.0}, {"date": "2012-08-28", "close": 8.646285, "volume": 98.0}, {"date": "2012-08-29", "close": 8.646285, "volume": 409.0}, {"date": "2012-08-30", "close": 8.646285, "volume": 5830.0}, {"date": "2012-08-31", "close": 8.646285, "volume": 710.0}, {"date": "2012-09-03", "close": 8.13768, "volume": 922.0}, {"date": "2012-09-10", "close": 7.12047, "volume": 295.0}, {"date": "2012-09-11", "close": 7.12047, "volume": 1022.0}, {"date": "2012-09-12", "close": 7.12047, "volume": 442.0}, {"date": "2012-09-13", "close": 7.12047, "volume": 3.0}, {"date": "2012-09-20", "close": 7.12047, "volume": 447.0}, {"date": "2012-09-21", "close": 8.646285, "volume": 895.0}, {"date": "2012-09-24", "close": 9.15489, "volume": 295.0}, {"date": "2012-09-25", "close": 8.646285, "volume": 687.0}, {"date": "2012-09-26", "close": 10.1721, "volume": 4198.0}, {"date": "2012-09-27", "close": 10.1721, "volume": 3126.0}, {"date": "2012-09-28", "close": 10.680705, "volume": 2232.0}, {"date": "2012-10-02", "close": 10.680705, "volume": 836.0}, {"date": "2012-10-03", "close": 10.680705, "volume": 1573.0}, {"date": "2012-10-04", "close": 10.680705, "volume": 1033.0}, {"date": "2012-10-05", "close": 10.680705, "volume": 590.0}, {"date": "2012-10-08", "close": 10.1721, "volume": 2604.0}, {"date": "2012-10-10", "close": 10.1721, "volume": 763.0}, {"date": "2012-10-12", "close": 10.680705, "volume": 590.0}, {"date": "2012-10-15", "close": 10.680705, "volume": 686.0}, {"date": "2012-10-16", "close": 9.663495, "volume": 1280.0}, {"date": "2012-10-18", "close": 9.15489, "volume": 477.0}, {"date": "2012-10-19", "close": 9.663495, "volume": 128.0}, {"date": "2012-10-24", "close": 8.646285, "volume": 1032.0}, {"date": "2012-10-26", "close": 8.646285, "volume": 2527.0}, {"date": "2012-10-29", "close": 9.15489, "volume": 1086.0}, {"date": "2012-10-30", "close": 8.646285, "volume": 1593.0}, {"date": "2012-10-31", "close": 8.13768, "volume": 417.0}, {"date": "2012-11-02", "close": 8.646285, "volume": 692.0}, {"date": "2012-11-05", "close": 8.13768, "volume": 590.0}, {"date": "2012-11-08", "close": 8.13768, "volume": 1278.0}, {"date": "2012-11-12", "close": 9.663495, "volume": 7937.0}, {"date": "2012-11-13", "close": 8.13768, "volume": 5272.0}, {"date": "2012-11-14", "close": 8.13768, "volume": 3562.0}, {"date": "2012-11-15", "close": 8.13768, "volume": 5841.0}, {"date": "2012-11-16", "close": 9.15489, "volume": 10666.0}, {"date": "2012-11-19", "close": 9.663495, "volume": 1972.0}, {"date": "2012-11-20", "close": 8.646285, "volume": 429.0}, {"date": "2012-11-21", "close": 8.646285, "volume": 1966.0}, {"date": "2012-11-26", "close": 8.646285, "volume": 1809.0}, {"date": "2012-11-27", "close": 8.13768, "volume": 3862.0}, {"date": "2012-11-29", "close": 8.13768, "volume": 63.0}, {"date": "2012-11-30", "close": 8.646285, "volume": 786.0}, {"date": "2012-12-04", "close": 8.13768, "volume": 9929.0}, {"date": "2012-12-06", "close": 8.13768, "volume": 393.0}, {"date": "2012-12-11", "close": 7.629075, "volume": 197.0}, {"date": "2012-12-12", "close": 7.629075, "volume": 983.0}, {"date": "2012-12-13", "close": 7.12047, "volume": 315.0}, {"date": "2012-12-14", "close": 8.13768, "volume": 1823.0}, {"date": "2012-12-18", "close": 7.629075, "volume": 393.0}, {"date": "2012-12-19", "close": 7.629075, "volume": 393.0}, {"date": "2012-12-20", "close": 7.629075, "volume": 143.0}, {"date": "2012-12-27", "close": 7.629075, "volume": 197.0}, {"date": "2013-01-03", "close": 8.13768, "volume": 147.0}, {"date": "2013-01-04", "close": 7.629075, "volume": 24.0}, {"date": "2013-01-08", "close": 8.13768, "volume": 173.0}, {"date": "2013-01-09", "close": 7.629075, "volume": 393.0}, {"date": "2013-01-10", "close": 8.13768, "volume": 1092.0}, {"date": "2013-01-11", "close": 8.646285, "volume": 152.0}, {"date": "2013-01-14", "close": 9.15489, "volume": 56.0}, {"date": "2013-01-15", "close": 8.646285, "volume": 424.0}, {"date": "2013-01-16", "close": 8.646285, "volume": 819.0}, {"date": "2013-01-17", "close": 9.15489, "volume": 385.0}, {"date": "2013-01-21", "close": 10.1721, "volume": 363.0}, {"date": "2013-01-22", "close": 9.663495, "volume": 983.0}, {"date": "2013-01-24", "close": 8.646285, "volume": 541.0}, {"date": "2013-01-25", "close": 8.646285, "volume": 157.0}, {"date": "2013-01-29", "close": 8.646285, "volume": 1022.0}, {"date": "2013-01-30", "close": 9.15489, "volume": 1360.0}, {"date": "2013-01-31", "close": 8.646285, "volume": 157.0}, {"date": "2013-02-01", "close": 8.13768, "volume": 179.0}, {"date": "2013-02-05", "close": 8.13768, "volume": 98.0}, {"date": "2013-02-08", "close": 8.13768, "volume": 983.0}, {"date": "2013-02-11", "close": 9.15489, "volume": 393.0}, {"date": "2013-02-12", "close": 8.646285, "volume": 549.0}, {"date": "2013-02-13", "close": 8.646285, "volume": 1298.0}, {"date": "2013-02-14", "close": 9.15489, "volume": 525.0}, {"date": "2013-02-18", "close": 7.629075, "volume": 578.0}, {"date": "2013-02-19", "close": 8.646285, "volume": 2777.0}, {"date": "2013-02-20", "close": 8.13768, "volume": 110.0}, {"date": "2013-02-21", "close": 7.629075, "volume": 792.0}, {"date": "2013-02-22", "close": 9.15489, "volume": 1966.0}, {"date": "2013-02-28", "close": 8.646285, "volume": 1582.0}, {"date": "2013-03-07", "close": 9.663495, "volume": 1278.0}, {"date": "2013-03-11", "close": 8.13768, "volume": 20.0}, {"date": "2013-03-12", "close": 8.646285, "volume": 492.0}, {"date": "2013-03-13", "close": 8.646285, "volume": 349.0}, {"date": "2013-03-14", "close": 8.646285, "volume": 197.0}, {"date": "2013-03-18", "close": 8.13768, "volume": 285.0}, {"date": "2013-03-20", "close": 8.13768, "volume": 1076.0}, {"date": "2013-03-22", "close": 8.13768, "volume": 334.0}, {"date": "2013-03-25", "close": 8.13768, "volume": 1966.0}, {"date": "2013-03-26", "close": 8.13768, "volume": 2694.0}, {"date": "2013-03-27", "close": 7.629075, "volume": 2233.0}, {"date": "2013-03-28", "close": 8.13768, "volume": 358.0}, {"date": "2013-04-03", "close": 7.629075, "volume": 3932.0}, {"date": "2013-04-04", "close": 7.629075, "volume": 471.0}, {"date": "2013-04-08", "close": 7.12047, "volume": 1180.0}, {"date": "2013-04-10", "close": 7.12047, "volume": 668.0}, {"date": "2013-04-11", "close": 6.611865, "volume": 1454.0}, {"date": "2013-04-15", "close": 6.611865, "volume": 510.0}, {"date": "2013-04-16", "close": 7.629075, "volume": 15375.0}, {"date": "2014-02-11", "close": 7.629075, "volume": null}, {"date": "2016-07-12", "close": 0.55, "volume": 132000.0}, {"date": "2016-07-13", "close": 0.48, "volume": 23928.0}, {"date": "2016-07-14", "close": 0.46, "volume": 19452.0}, {"date": "2016-07-15", "close": 0.46, "volume": 1312.0}, {"date": "2016-07-18", "close": 0.46, "volume": 138.0}, {"date": "2016-07-19", "close": 0.41, "volume": 94759.0}, {"date": "2016-07-20", "close": 0.45, "volume": 27220.0}, {"date": "2016-07-21", "close": 0.49, "volume": 46871.0}, {"date": "2016-07-25", "close": 0.45, "volume": 5617.0}, {"date": "2016-07-27", "close": 0.42, "volume": 28242.0}, {"date": "2016-07-28", "close": 0.42, "volume": 12163.0}, {"date": "2016-07-29", "close": 0.41, "volume": 22261.0}, {"date": "2016-08-02", "close": 0.4, "volume": 20600.0}, {"date": "2016-08-03", "close": 0.4, "volume": 740.0}, {"date": "2016-08-04", "close": 0.4, "volume": 300.0}, {"date": "2016-08-05", "close": 0.4, "volume": 20100.0}, {"date": "2016-08-08", "close": 0.4, "volume": 13037.0}, {"date": "2016-08-09", "close": 0.4, "volume": 72.0}, {"date": "2016-08-10", "close": 0.39, "volume": 20152.0}, {"date": "2016-08-12", "close": 0.39, "volume": 262.0}, {"date": "2016-08-15", "close": 0.39, "volume": 3467.0}, {"date": "2016-08-17", "close": 0.4, "volume": 66298.0}, {"date": "2016-08-18", "close": 0.4, "volume": 34402.0}, {"date": "2016-08-22", "close": 0.39, "volume": 427.0}, {"date": "2016-08-23", "close": 0.39, "volume": 5145.0}, {"date": "2016-08-29", "close": 0.33, "volume": 20000.0}, {"date": "2016-08-30", "close": 0.4, "volume": 12500.0}, {"date": "2016-08-31", "close": 0.4, "volume": 20200.0}, {"date": "2016-09-05", "close": 0.36, "volume": 3830.0}, {"date": "2016-09-06", "close": 0.36, "volume": 1000.0}, {"date": "2016-09-07", "close": 0.41, "volume": 5170.0}, {"date": "2016-09-09", "close": 0.4, "volume": 4150.0}, {"date": "2016-09-12", "close": 0.39, "volume": 608.0}, {"date": "2016-09-13", "close": 0.38, "volume": 21045.0}, {"date": "2016-09-16", "close": 0.36, "volume": 2628.0}, {"date": "2016-09-20", "close": 0.33, "volume": 21520.0}, {"date": "2016-09-21", "close": 0.33, "volume": 180.0}, {"date": "2016-09-23", "close": 0.33, "volume": 46.0}, {"date": "2016-09-29", "close": 0.38, "volume": 1000.0}, {"date": "2016-10-14", "close": 0.37, "volume": 5760.0}, {"date": "2016-10-24", "close": 0.31, "volume": 1000.0}, {"date": "2016-10-25", "close": 0.34, "volume": 5340.0}, {"date": "2016-10-28", "close": 0.35, "volume": 2238.0}, {"date": "2016-10-31", "close": 0.38, "volume": 300.0}, {"date": "2016-11-02", "close": 0.34, "volume": 397.0}, {"date": "2016-11-03", "close": 0.34, "volume": 140.0}, {"date": "2016-11-09", "close": 0.34, "volume": 240.0}, {"date": "2016-11-10", "close": 0.34, "volume": 1760.0}, {"date": "2016-11-11", "close": 0.3, "volume": 780.0}, {"date": "2016-11-18", "close": 0.28, "volume": 80.0}, {"date": "2016-11-21", "close": 0.27, "volume": 14800.0}, {"date": "2016-11-25", "close": 0.25, "volume": 11000.0}, {"date": "2016-11-29", "close": 0.23, "volume": 400.0}, {"date": "2016-11-30", "close": 0.27, "volume": 1000.0}, {"date": "2016-12-01", "close": 0.27, "volume": 3000.0}, {"date": "2016-12-09", "close": 0.25, "volume": 10867.0}, {"date": "2016-12-14", "close": 0.3, "volume": 2000.0}, {"date": "2016-12-20", "close": 0.23, "volume": 1000.0}, {"date": "2016-12-23", "close": 0.27, "volume": 62500.0}, {"date": "2017-01-03", "close": 0.26, "volume": 100.0}, {"date": "2017-01-12", "close": 0.18, "volume": 4768.0}, {"date": "2017-01-16", "close": 0.17, "volume": 200.0}, {"date": "2017-01-19", "close": 0.15, "volume": 4804.0}, {"date": "2017-01-24", "close": 0.15, "volume": 600.0}, {"date": "2017-01-25", "close": 0.21, "volume": 1000.0}, {"date": "2017-01-30", "close": 0.16, "volume": 6700.0}, {"date": "2017-01-31", "close": 0.15, "volume": 24967.0}, {"date": "2017-02-01", "close": 0.15, "volume": 46567.0}, {"date": "2017-02-09", "close": 0.12, "volume": 5290.0}, {"date": "2017-02-10", "close": 0.15, "volume": 5880.0}, {"date": "2017-02-14", "close": 0.15, "volume": 2667.0}, {"date": "2017-02-16", "close": 0.15, "volume": 600.0}, {"date": "2017-02-17", "close": 0.15, "volume": 2600.0}, {"date": "2017-02-21", "close": 0.15, "volume": 4600.0}, {"date": "2017-02-22", "close": 0.15, "volume": 0.0}, {"date": "2017-02-24", "close": 0.15, "volume": 43033.0}, {"date": "2017-03-14", "close": 0.1, "volume": 6000.0}, {"date": "2017-03-20", "close": 0.1, "volume": 1000.0}, {"date": "2017-03-23", "close": 0.06, "volume": 400.0}, {"date": "2017-03-28", "close": 0.09, "volume": 6967.0}, {"date": "2017-03-31", "close": 0.22, "volume": 247183.0}, {"date": "2017-04-03", "close": 0.25, "volume": 19423.0}, {"date": "2017-04-04", "close": 0.2, "volume": 27952.0}, {"date": "2017-04-05", "close": 0.18, "volume": 29618.0}, {"date": "2017-04-06", "close": 0.29, "volume": 843154.0}, {"date": "2017-04-07", "close": 0.24, "volume": 54356.0}, {"date": "2017-04-11", "close": 0.2, "volume": 38404.0}, {"date": "2017-04-13", "close": 0.19, "volume": 20950.0}, {"date": "2017-04-18", "close": 0.19, "volume": 1670.0}, {"date": "2017-04-19", "close": 0.17, "volume": 65160.0}, {"date": "2017-04-24", "close": 0.16, "volume": 15.0}, {"date": "2017-04-27", "close": 0.16, "volume": 3985.0}, {"date": "2017-04-28", "close": 0.14, "volume": 27882.0}, {"date": "2017-05-01", "close": 0.14, "volume": 15835.0}, {"date": "2017-05-03", "close": 0.13, "volume": 2895.0}, {"date": "2017-05-04", "close": 0.13, "volume": 6916.0}, {"date": "2017-05-05", "close": 0.13, "volume": 10500.0}, {"date": "2017-05-08", "close": 0.14, "volume": 9000.0}, {"date": "2017-05-09", "close": 0.15, "volume": 29132.0}, {"date": "2017-05-10", "close": 0.14, "volume": 4000.0}, {"date": "2017-05-11", "close": 0.14, "volume": 17150.0}, {"date": "2017-05-12", "close": 0.15, "volume": 19500.0}, {"date": "2017-05-15", "close": 0.14, "volume": 16903.0}, {"date": "2017-05-17", "close": 0.14, "volume": 200.0}, {"date": "2017-05-18", "close": 0.14, "volume": 3228.0}, {"date": "2017-05-19", "close": 0.15, "volume": 15000.0}, {"date": "2017-05-24", "close": 0.16, "volume": 17842.0}, {"date": "2017-05-25", "close": 0.17, "volume": 143992.0}, {"date": "2017-05-26", "close": 0.17, "volume": 19548.0}, {"date": "2017-05-29", "close": 0.17, "volume": 22040.0}, {"date": "2017-05-30", "close": 0.17, "volume": 39040.0}, {"date": "2017-05-31", "close": 0.18, "volume": 38571.0}, {"date": "2017-06-01", "close": 0.18, "volume": 10000.0}, {"date": "2017-06-05", "close": 0.17, "volume": 154142.0}, {"date": "2017-06-06", "close": 0.17, "volume": 13510.0}, {"date": "2017-06-07", "close": 0.17, "volume": 30000.0}, {"date": "2017-06-08", "close": 0.18, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.18, "volume": 3000.0}, {"date": "2017-06-13", "close": 0.18, "volume": 11246.0}, {"date": "2017-06-14", "close": 0.17, "volume": 52143.0}, {"date": "2017-06-15", "close": 0.16, "volume": 265945.0}, {"date": "2017-06-16", "close": 0.17, "volume": 38056.0}, {"date": "2017-06-20", "close": 0.14, "volume": 334871.0}, {"date": "2017-06-21", "close": 0.15, "volume": 293630.0}, {"date": "2017-06-22", "close": 0.14, "volume": 140000.0}, {"date": "2017-06-23", "close": 0.13, "volume": 136800.0}, {"date": "2017-06-26", "close": 0.13, "volume": 28358.0}, {"date": "2017-06-28", "close": 0.13, "volume": 29926.0}, {"date": "2017-06-29", "close": 0.14, "volume": 298624.0}, {"date": "2017-06-30", "close": 0.16, "volume": 342148.0}, {"date": "2017-07-03", "close": 0.17, "volume": 25000.0}, {"date": "2017-07-04", "close": 0.17, "volume": 20346.0}, {"date": "2017-07-05", "close": 0.17, "volume": 366.0}, {"date": "2017-07-07", "close": 0.15, "volume": 8000.0}, {"date": "2017-07-10", "close": 0.15, "volume": 76500.0}, {"date": "2017-07-11", "close": 0.15, "volume": 15667.0}, {"date": "2017-07-12", "close": 0.16, "volume": 321619.0}, {"date": "2017-07-13", "close": 0.16, "volume": 43000.0}, {"date": "2017-07-14", "close": 0.16, "volume": 84000.0}, {"date": "2017-07-17", "close": 0.16, "volume": 77158.0}, {"date": "2017-07-18", "close": 0.16, "volume": 7967.0}, {"date": "2017-07-20", "close": 0.17, "volume": 3400.0}, {"date": "2017-07-21", "close": 0.18, "volume": 9600.0}, {"date": "2017-07-24", "close": 0.17, "volume": 87333.0}, {"date": "2017-07-25", "close": 0.17, "volume": 44167.0}, {"date": "2017-07-27", "close": 0.19, "volume": 169193.0}, {"date": "2017-07-28", "close": 0.19, "volume": 64900.0}, {"date": "2017-08-02", "close": 0.2, "volume": 598509.0}, {"date": "2017-08-03", "close": 0.18, "volume": 119084.0}, {"date": "2017-08-07", "close": 0.18, "volume": 22451.0}, {"date": "2017-08-08", "close": 0.18, "volume": 13404.0}, {"date": "2017-08-09", "close": 0.18, "volume": 44977.0}, {"date": "2017-08-10", "close": 0.19, "volume": 35842.0}, {"date": "2017-08-11", "close": 0.18, "volume": 171159.0}, {"date": "2017-08-14", "close": 0.18, "volume": 32727.0}, {"date": "2017-08-15", "close": 0.19, "volume": 223850.0}, {"date": "2017-08-16", "close": 0.19, "volume": 38161.0}, {"date": "2017-08-17", "close": 0.19, "volume": 20000.0}, {"date": "2017-08-18", "close": 0.19, "volume": 14900.0}, {"date": "2017-08-21", "close": 0.18, "volume": 17213.0}, {"date": "2017-08-22", "close": 0.18, "volume": 9091.0}, {"date": "2017-08-23", "close": 0.17, "volume": 89895.0}, {"date": "2017-08-25", "close": 0.17, "volume": 59840.0}, {"date": "2017-08-29", "close": 0.17, "volume": 988.0}, {"date": "2017-08-30", "close": 0.17, "volume": 46396.0}, {"date": "2017-08-31", "close": 0.17, "volume": 15468.0}, {"date": "2017-09-01", "close": 0.17, "volume": 6522.0}, {"date": "2017-09-04", "close": 0.18, "volume": 133348.0}, {"date": "2017-09-05", "close": 0.18, "volume": 131434.0}, {"date": "2017-09-06", "close": 0.18, "volume": 29599.0}, {"date": "2017-09-07", "close": 0.17, "volume": 4000.0}, {"date": "2017-09-12", "close": 0.16, "volume": 37.0}, {"date": "2017-09-13", "close": 0.17, "volume": 11020.0}, {"date": "2017-09-14", "close": 0.17, "volume": 57880.0}, {"date": "2017-09-15", "close": 0.17, "volume": 153653.0}, {"date": "2017-09-18", "close": 0.18, "volume": 90000.0}, {"date": "2017-09-19", "close": 0.16, "volume": 50000.0}, {"date": "2017-09-20", "close": 0.16, "volume": 98960.0}, {"date": "2017-09-21", "close": 0.15, "volume": 26720.0}, {"date": "2017-09-22", "close": 0.15, "volume": 40595.0}, {"date": "2017-09-25", "close": 0.15, "volume": 105670.0}, {"date": "2017-09-26", "close": 0.15, "volume": 22500.0}, {"date": "2017-09-28", "close": 0.16, "volume": 7500.0}, {"date": "2017-10-02", "close": 0.15, "volume": 1000.0}, {"date": "2017-10-03", "close": 0.15, "volume": 45000.0}, {"date": "2017-10-04", "close": 0.15, "volume": 15000.0}, {"date": "2017-10-05", "close": 0.15, "volume": 11002.0}, {"date": "2017-10-06", "close": 0.15, "volume": 40000.0}, {"date": "2017-10-10", "close": 0.16, "volume": 52874.0}, {"date": "2017-10-11", "close": 0.15, "volume": 37800.0}, {"date": "2017-10-16", "close": 0.15, "volume": 13333.0}, {"date": "2017-10-19", "close": 0.15, "volume": 1333.0}, {"date": "2017-10-20", "close": 0.15, "volume": 70374.0}, {"date": "2017-10-23", "close": 0.16, "volume": 280306.0}, {"date": "2017-10-24", "close": 0.15, "volume": 95245.0}, {"date": "2017-10-25", "close": 0.14, "volume": 151914.0}, {"date": "2017-10-26", "close": 0.15, "volume": 30000.0}, {"date": "2017-10-27", "close": 0.14, "volume": 4200.0}, {"date": "2017-10-31", "close": 0.15, "volume": 97860.0}, {"date": "2017-11-01", "close": 0.13, "volume": 105513.0}, {"date": "2017-11-02", "close": 0.13, "volume": 20900.0}, {"date": "2017-11-03", "close": 0.15, "volume": 38333.0}, {"date": "2017-11-06", "close": 0.17, "volume": 287938.0}, {"date": "2017-11-07", "close": 0.19, "volume": 173913.0}, {"date": "2017-11-08", "close": 0.17, "volume": 165210.0}, {"date": "2017-11-09", "close": 0.19, "volume": 80500.0}, {"date": "2017-11-10", "close": 0.21, "volume": 293709.0}, {"date": "2017-11-13", "close": 0.22, "volume": 321549.0}, {"date": "2017-11-14", "close": 0.21, "volume": 40943.0}, {"date": "2017-11-15", "close": 0.2, "volume": 43597.0}, {"date": "2017-11-16", "close": 0.2, "volume": 14500.0}, {"date": "2017-11-17", "close": 0.2, "volume": 62500.0}, {"date": "2017-11-20", "close": 0.2, "volume": 85152.0}, {"date": "2017-11-21", "close": 0.18, "volume": 142853.0}, {"date": "2017-11-22", "close": 0.2, "volume": 13810.0}, {"date": "2017-11-23", "close": 0.2, "volume": 10000.0}, {"date": "2017-11-24", "close": 0.18, "volume": 30020.0}, {"date": "2017-11-27", "close": 0.18, "volume": 22770.0}, {"date": "2017-11-28", "close": 0.18, "volume": 324375.0}, {"date": "2017-11-29", "close": 0.22, "volume": 129058.0}, {"date": "2017-11-30", "close": 0.23, "volume": 278738.0}, {"date": "2017-12-01", "close": 0.26, "volume": 465954.0}, {"date": "2017-12-04", "close": 0.29, "volume": 162101.0}, {"date": "2017-12-05", "close": 0.27, "volume": 170688.0}, {"date": "2017-12-06", "close": 0.22, "volume": 113370.0}, {"date": "2017-12-07", "close": 0.22, "volume": 101988.0}, {"date": "2017-12-08", "close": 0.25, "volume": 118862.0}, {"date": "2017-12-11", "close": 0.25, "volume": 37390.0}, {"date": "2017-12-12", "close": 0.25, "volume": 10134.0}, {"date": "2017-12-13", "close": 0.24, "volume": 32800.0}, {"date": "2017-12-14", "close": 0.24, "volume": 78906.0}, {"date": "2017-12-15", "close": 0.24, "volume": 3134.0}, {"date": "2017-12-18", "close": 0.23, "volume": 6000.0}, {"date": "2017-12-19", "close": 0.26, "volume": 9300.0}, {"date": "2017-12-20", "close": 0.24, "volume": 55017.0}, {"date": "2017-12-21", "close": 0.24, "volume": 89288.0}, {"date": "2017-12-22", "close": 0.24, "volume": 25833.0}, {"date": "2017-12-28", "close": 0.25, "volume": 17300.0}, {"date": "2017-12-29", "close": 0.25, "volume": 9244.0}, {"date": "2018-01-02", "close": 0.26, "volume": 63940.0}, {"date": "2018-01-03", "close": 0.26, "volume": 56430.0}, {"date": "2018-01-04", "close": 0.25, "volume": 63833.0}, {"date": "2018-01-05", "close": 0.26, "volume": 96879.0}, {"date": "2018-01-08", "close": 0.27, "volume": 10000.0}, {"date": "2018-01-09", "close": 0.24, "volume": 65576.0}, {"date": "2018-01-10", "close": 0.25, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.24, "volume": 10700.0}, {"date": "2018-01-15", "close": 0.23, "volume": 71860.0}, {"date": "2018-01-16", "close": 0.21, "volume": 73988.0}, {"date": "2018-01-17", "close": 0.24, "volume": 31909.0}, {"date": "2018-01-18", "close": 0.27, "volume": 33600.0}, {"date": "2018-01-19", "close": 0.27, "volume": 25304.0}, {"date": "2018-01-22", "close": 0.27, "volume": 7500.0}, {"date": "2018-01-23", "close": 0.27, "volume": 7500.0}, {"date": "2018-01-25", "close": 0.27, "volume": 45310.0}, {"date": "2018-01-29", "close": 0.25, "volume": 2640.0}, {"date": "2018-01-30", "close": 0.24, "volume": 2100.0}, {"date": "2018-01-31", "close": 0.25, "volume": 16500.0}, {"date": "2018-02-02", "close": 0.23, "volume": 32900.0}, {"date": "2018-02-06", "close": 0.2, "volume": 36800.0}, {"date": "2018-02-07", "close": 0.2, "volume": 7658.0}, {"date": "2018-02-08", "close": 0.22, "volume": 22800.0}, {"date": "2018-02-09", "close": 0.23, "volume": 29536.0}, {"date": "2018-02-12", "close": 0.24, "volume": 24145.0}, {"date": "2018-02-19", "close": 0.2, "volume": 16992.0}, {"date": "2018-02-20", "close": 0.2, "volume": 53947.0}, {"date": "2018-02-22", "close": 0.19, "volume": 8000.0}, {"date": "2018-02-26", "close": 0.2, "volume": 17500.0}, {"date": "2018-02-27", "close": 0.19, "volume": 25730.0}, {"date": "2018-02-28", "close": 0.18, "volume": 15700.0}, {"date": "2018-03-01", "close": 0.16, "volume": 65353.0}, {"date": "2018-03-02", "close": 0.16, "volume": 435.0}, {"date": "2018-03-05", "close": 0.17, "volume": 150.0}, {"date": "2018-03-07", "close": 0.17, "volume": 6355.0}, {"date": "2018-03-08", "close": 0.17, "volume": 5645.0}, {"date": "2018-03-09", "close": 0.18, "volume": 28887.0}, {"date": "2018-03-12", "close": 0.19, "volume": 10000.0}, {"date": "2018-03-13", "close": 0.19, "volume": 5263.0}, {"date": "2018-03-14", "close": 0.2, "volume": 22328.0}, {"date": "2018-03-15", "close": 0.2, "volume": 7000.0}, {"date": "2018-03-16", "close": 0.17, "volume": 4755.0}, {"date": "2018-03-19", "close": 0.21, "volume": 134106.0}, {"date": "2018-03-20", "close": 0.24, "volume": 242587.0}, {"date": "2018-03-21", "close": 0.21, "volume": 97904.0}, {"date": "2018-03-22", "close": 0.22, "volume": 63592.0}, {"date": "2018-03-23", "close": 0.23, "volume": 91388.0}, {"date": "2018-03-26", "close": 0.23, "volume": 7926.0}, {"date": "2018-03-28", "close": 0.23, "volume": 29404.0}, {"date": "2018-03-29", "close": 0.24, "volume": 62659.0}, {"date": "2018-04-03", "close": 0.2, "volume": 21909.0}, {"date": "2018-04-04", "close": 0.21, "volume": 5000.0}, {"date": "2018-04-05", "close": 0.2, "volume": 29991.0}, {"date": "2018-04-06", "close": 0.19, "volume": 5000.0}, {"date": "2018-04-09", "close": 0.2, "volume": 5000.0}, {"date": "2018-04-10", "close": 0.2, "volume": 28342.0}, {"date": "2018-04-11", "close": 0.2, "volume": 441.0}, {"date": "2018-04-12", "close": 0.22, "volume": 98314.0}, {"date": "2018-04-13", "close": 0.24, "volume": 128750.0}, {"date": "2018-04-16", "close": 0.22, "volume": 63751.0}, {"date": "2018-04-18", "close": 0.19, "volume": 7500.0}, {"date": "2018-04-20", "close": 0.18, "volume": 10875.0}, {"date": "2018-04-27", "close": 0.19, "volume": 39125.0}, {"date": "2018-04-30", "close": 0.19, "volume": 7632.0}, {"date": "2018-05-08", "close": 0.17, "volume": 5179.0}, {"date": "2018-05-09", "close": 0.19, "volume": 2962.0}, {"date": "2018-05-14", "close": 0.17, "volume": 63621.0}, {"date": "2018-05-15", "close": 0.17, "volume": 31176.0}, {"date": "2018-05-16", "close": 0.16, "volume": 3021.0}, {"date": "2018-05-18", "close": 0.17, "volume": 69500.0}, {"date": "2018-05-22", "close": 0.16, "volume": 7888.0}, {"date": "2018-05-25", "close": 0.16, "volume": 1059.0}, {"date": "2018-05-28", "close": 0.17, "volume": 11755.0}, {"date": "2018-05-31", "close": 0.17, "volume": 14309.0}, {"date": "2018-06-04", "close": 0.17, "volume": 8675.0}, {"date": "2018-06-05", "close": 0.17, "volume": 25254.0}, {"date": "2018-06-06", "close": 0.16, "volume": 240.0}, {"date": "2018-06-12", "close": 0.16, "volume": 128993.0}, {"date": "2018-06-13", "close": 0.18, "volume": 7281.0}, {"date": "2018-06-14", "close": 0.19, "volume": 17842.0}, {"date": "2018-06-15", "close": 0.22, "volume": 58004.0}, {"date": "2018-06-18", "close": 0.19, "volume": 8199.0}, {"date": "2018-06-19", "close": 0.19, "volume": 3623.0}, {"date": "2018-06-20", "close": 0.19, "volume": 71300.0}, {"date": "2018-06-22", "close": 0.19, "volume": 22000.0}, {"date": "2018-06-26", "close": 0.14, "volume": 26345.0}, {"date": "2018-06-27", "close": 0.19, "volume": 12344.0}, {"date": "2018-06-28", "close": 0.18, "volume": 3200.0}, {"date": "2018-06-29", "close": 0.16, "volume": 14300.0}, {"date": "2018-07-02", "close": 0.16, "volume": 69760.0}, {"date": "2018-07-04", "close": 0.18, "volume": 5550.0}, {"date": "2018-07-06", "close": 0.16, "volume": 10890.0}, {"date": "2018-07-09", "close": 0.16, "volume": 1610.0}, {"date": "2018-07-10", "close": 0.2, "volume": 39277.0}, {"date": "2018-07-11", "close": 0.16, "volume": 10524.0}, {"date": "2018-07-13", "close": 0.17, "volume": 20000.0}, {"date": "2018-07-16", "close": 0.17, "volume": 46800.0}, {"date": "2018-07-17", "close": 0.16, "volume": 51902.0}, {"date": "2018-07-18", "close": 0.18, "volume": 705.0}, {"date": "2018-07-24", "close": 0.15, "volume": 100422.0}, {"date": "2018-07-25", "close": 0.16, "volume": 5000.0}, {"date": "2018-07-27", "close": 0.15, "volume": 13750.0}, {"date": "2018-08-01", "close": 0.17, "volume": 1295.0}, {"date": "2018-08-07", "close": 0.16, "volume": 3000.0}, {"date": "2018-08-08", "close": 0.15, "volume": 22333.0}, {"date": "2018-08-09", "close": 0.17, "volume": 51253.0}, {"date": "2018-08-10", "close": 0.17, "volume": 2115.0}, {"date": "2018-08-13", "close": 0.17, "volume": 3660.0}, {"date": "2018-08-23", "close": 0.17, "volume": 2660.0}, {"date": "2018-08-24", "close": 0.17, "volume": 240.0}, {"date": "2018-08-27", "close": 0.16, "volume": 27510.0}, {"date": "2018-08-28", "close": 0.17, "volume": 70000.0}, {"date": "2018-08-30", "close": 0.16, "volume": 1082.0}, {"date": "2018-08-31", "close": 0.17, "volume": 3400.0}, {"date": "2018-09-03", "close": 0.16, "volume": 11711.0}, {"date": "2018-09-04", "close": 0.16, "volume": 11577.0}, {"date": "2018-09-05", "close": 0.15, "volume": 2700.0}, {"date": "2018-09-06", "close": 0.16, "volume": 40000.0}, {"date": "2018-09-14", "close": 0.16, "volume": 2641.0}, {"date": "2018-09-17", "close": 0.14, "volume": 50730.0}, {"date": "2018-09-18", "close": 0.15, "volume": 10000.0}, {"date": "2018-09-20", "close": 0.18, "volume": 72374.0}, {"date": "2018-09-21", "close": 0.18, "volume": 34176.0}, {"date": "2018-09-25", "close": 0.17, "volume": 1500.0}, {"date": "2018-09-27", "close": 0.17, "volume": 82750.0}, {"date": "2018-09-28", "close": 0.17, "volume": 8294.0}, {"date": "2018-10-04", "close": 0.15, "volume": 21000.0}, {"date": "2018-10-05", "close": 0.15, "volume": 180.0}, {"date": "2018-10-09", "close": 0.15, "volume": 1400.0}, {"date": "2018-10-10", "close": 0.15, "volume": 11420.0}, {"date": "2018-10-29", "close": 0.15, "volume": 12352.0}, {"date": "2018-11-01", "close": 0.12, "volume": 8000.0}, {"date": "2018-11-08", "close": 0.12, "volume": 193220.0}, {"date": "2018-11-12", "close": 0.12, "volume": 10000.0}, {"date": "2018-11-13", "close": 0.12, "volume": 5000.0}, {"date": "2018-11-14", "close": 0.15, "volume": 138267.0}, {"date": "2018-11-15", "close": 0.15, "volume": 32500.0}, {"date": "2018-11-16", "close": 0.13, "volume": 6667.0}, {"date": "2018-11-19", "close": 0.15, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.13, "volume": 111337.0}, {"date": "2018-11-21", "close": 0.15, "volume": 6910.0}, {"date": "2018-11-22", "close": 0.15, "volume": 7420.0}, {"date": "2018-11-23", "close": 0.13, "volume": 2522.0}, {"date": "2018-11-26", "close": 0.13, "volume": 28231.0}, {"date": "2018-11-28", "close": 0.13, "volume": 5000.0}, {"date": "2018-11-29", "close": 0.19, "volume": 1024658.0}, {"date": "2018-11-30", "close": 0.13, "volume": 591261.0}, {"date": "2018-12-03", "close": 0.13, "volume": 258028.0}, {"date": "2018-12-04", "close": 0.13, "volume": 859667.0}, {"date": "2018-12-05", "close": 0.13, "volume": 188240.0}, {"date": "2018-12-06", "close": 0.13, "volume": 78884.0}, {"date": "2018-12-07", "close": 0.13, "volume": 6783.0}, {"date": "2018-12-11", "close": 0.18, "volume": 6640663.0}, {"date": "2018-12-12", "close": 0.17, "volume": 1080800.0}, {"date": "2018-12-13", "close": 0.17, "volume": 538848.0}, {"date": "2018-12-14", "close": 0.16, "volume": 168603.0}, {"date": "2018-12-17", "close": 0.15, "volume": 237174.0}, {"date": "2018-12-18", "close": 0.15, "volume": 385423.0}, {"date": "2018-12-19", "close": 0.14, "volume": 37910.0}, {"date": "2018-12-20", "close": 0.14, "volume": 68326.0}, {"date": "2018-12-21", "close": 0.14, "volume": 42771.0}, {"date": "2018-12-24", "close": 0.14, "volume": 88257.0}, {"date": "2018-12-27", "close": 0.13, "volume": 10400.0}, {"date": "2018-12-28", "close": 0.14, "volume": 63685.0}, {"date": "2018-12-31", "close": 0.13, "volume": 10334.0}, {"date": "2019-01-02", "close": 0.15, "volume": 30040.0}, {"date": "2019-01-03", "close": 0.14, "volume": 33518.0}, {"date": "2019-01-04", "close": 0.16, "volume": 8750.0}, {"date": "2019-01-07", "close": 0.15, "volume": 3083.0}, {"date": "2019-01-08", "close": 0.15, "volume": 41565.0}, {"date": "2019-01-09", "close": 0.15, "volume": 1000.0}, {"date": "2019-01-10", "close": 0.15, "volume": 119295.0}, {"date": "2019-01-11", "close": 0.15, "volume": 109565.0}, {"date": "2019-01-14", "close": 0.15, "volume": 35400.0}, {"date": "2019-01-15", "close": 0.15, "volume": 50000.0}, {"date": "2019-01-16", "close": 0.14, "volume": 53400.0}, {"date": "2019-01-17", "close": 0.16, "volume": 1358243.0}, {"date": "2019-01-18", "close": 0.21, "volume": 1672215.0}, {"date": "2019-01-21", "close": 0.22, "volume": 1039641.0}, {"date": "2019-01-22", "close": 0.19, "volume": 536110.0}, {"date": "2019-01-23", "close": 0.18, "volume": 90063.0}, {"date": "2019-01-24", "close": 0.2, "volume": 189426.0}, {"date": "2019-01-25", "close": 0.22, "volume": 157569.0}, {"date": "2019-01-29", "close": 0.21, "volume": 1916509.0}, {"date": "2019-01-30", "close": 0.19, "volume": 344493.0}, {"date": "2019-01-31", "close": 0.19, "volume": 241706.0}, {"date": "2019-02-01", "close": 0.22, "volume": 362557.0}, {"date": "2019-02-04", "close": 0.21, "volume": 239941.0}, {"date": "2019-02-05", "close": 0.22, "volume": 384776.0}, {"date": "2019-02-06", "close": 0.25, "volume": 734480.0}, {"date": "2019-02-07", "close": 0.24, "volume": 225504.0}, {"date": "2019-02-08", "close": 0.23, "volume": 133563.0}, {"date": "2019-02-11", "close": 0.23, "volume": 337415.0}, {"date": "2019-02-12", "close": 0.23, "volume": 102146.0}, {"date": "2019-02-13", "close": 0.24, "volume": 324165.0}, {"date": "2019-02-14", "close": 0.24, "volume": 353225.0}, {"date": "2019-02-15", "close": 0.23, "volume": 491282.0}, {"date": "2019-02-18", "close": 0.23, "volume": 55986.0}, {"date": "2019-02-19", "close": 0.24, "volume": 50971.0}, {"date": "2019-02-20", "close": 0.23, "volume": 41807.0}, {"date": "2019-02-21", "close": 0.23, "volume": 65000.0}, {"date": "2019-02-22", "close": 0.24, "volume": 53347.0}, {"date": "2019-02-25", "close": 0.24, "volume": 238512.0}, {"date": "2019-02-26", "close": 0.26, "volume": 310547.0}, {"date": "2019-02-27", "close": 0.23, "volume": 290618.0}, {"date": "2019-02-28", "close": 0.25, "volume": 41106.0}, {"date": "2019-03-01", "close": 0.24, "volume": 232458.0}, {"date": "2019-03-04", "close": 0.23, "volume": 667.0}, {"date": "2019-03-05", "close": 0.22, "volume": 251045.0}, {"date": "2019-03-06", "close": 0.22, "volume": 27817.0}, {"date": "2019-03-07", "close": 0.22, "volume": 6176.0}, {"date": "2019-03-08", "close": 0.22, "volume": 23229.0}, {"date": "2019-03-12", "close": 0.22, "volume": 10000.0}, {"date": "2019-03-13", "close": 0.22, "volume": 14637.0}, {"date": "2019-03-14", "close": 0.22, "volume": 59046.0}, {"date": "2019-03-15", "close": 0.24, "volume": 39575.0}, {"date": "2019-03-18", "close": 0.25, "volume": 44104.0}, {"date": "2019-03-19", "close": 0.21, "volume": 250300.0}, {"date": "2019-03-20", "close": 0.21, "volume": 193673.0}, {"date": "2019-03-21", "close": 0.21, "volume": 35857.0}, {"date": "2019-03-22", "close": 0.22, "volume": 69331.0}, {"date": "2019-03-25", "close": 0.21, "volume": 4762.0}, {"date": "2019-03-26", "close": 0.21, "volume": 19048.0}, {"date": "2019-03-27", "close": 0.21, "volume": 4667.0}, {"date": "2019-03-28", "close": 0.23, "volume": 25952.0}, {"date": "2019-03-29", "close": 0.22, "volume": 109680.0}, {"date": "2019-04-01", "close": 0.22, "volume": 45000.0}, {"date": "2019-04-02", "close": 0.22, "volume": 96314.0}, {"date": "2019-04-03", "close": 0.23, "volume": 79207.0}, {"date": "2019-04-04", "close": 0.23, "volume": 197775.0}, {"date": "2019-04-05", "close": 0.23, "volume": 60264.0}, {"date": "2019-04-10", "close": 0.22, "volume": 220064.0}, {"date": "2019-04-11", "close": 0.22, "volume": 131952.0}, {"date": "2019-04-12", "close": 0.23, "volume": 2391.0}, {"date": "2019-04-15", "close": 0.22, "volume": 62541.0}, {"date": "2019-04-16", "close": 0.24, "volume": 50000.0}, {"date": "2019-04-17", "close": 0.22, "volume": 5695.0}, {"date": "2019-04-18", "close": 0.22, "volume": 329434.0}, {"date": "2019-04-23", "close": 0.23, "volume": 450000.0}, {"date": "2019-04-24", "close": 0.23, "volume": 154024.0}, {"date": "2019-04-26", "close": 0.24, "volume": 832673.0}, {"date": "2019-04-29", "close": 0.22, "volume": 481444.0}, {"date": "2019-04-30", "close": 0.23, "volume": 165446.0}, {"date": "2019-05-01", "close": 0.27, "volume": 3526535.0}, {"date": "2019-05-02", "close": 0.26, "volume": 837243.0}, {"date": "2019-05-03", "close": 0.28, "volume": 1922786.0}, {"date": "2019-05-06", "close": 0.26, "volume": 2145329.0}, {"date": "2019-05-07", "close": 0.25, "volume": 543748.0}, {"date": "2019-05-08", "close": 0.25, "volume": 581581.0}, {"date": "2019-05-09", "close": 0.25, "volume": 313535.0}, {"date": "2019-05-10", "close": 0.25, "volume": 135960.0}, {"date": "2019-05-13", "close": 0.24, "volume": 33176.0}, {"date": "2019-05-14", "close": 0.23, "volume": 176220.0}, {"date": "2019-05-15", "close": 0.25, "volume": 313945.0}, {"date": "2019-05-16", "close": 0.24, "volume": 273121.0}, {"date": "2019-05-17", "close": 0.24, "volume": 196955.0}, {"date": "2019-05-20", "close": 0.23, "volume": 60997.0}, {"date": "2019-05-21", "close": 0.22, "volume": 50948.0}, {"date": "2019-05-22", "close": 0.24, "volume": 192268.0}, {"date": "2019-05-23", "close": 0.25, "volume": 154221.0}, {"date": "2019-05-24", "close": 0.24, "volume": 565806.0}, {"date": "2019-05-27", "close": 0.24, "volume": 318478.0}, {"date": "2019-05-28", "close": 0.24, "volume": 256000.0}, {"date": "2019-05-29", "close": 0.23, "volume": 181500.0}, {"date": "2019-05-30", "close": 0.23, "volume": 88500.0}, {"date": "2019-05-31", "close": 0.21, "volume": 170300.0}, {"date": "2019-06-03", "close": 0.22, "volume": 188400.0}, {"date": "2019-06-04", "close": 0.22, "volume": 500.0}, {"date": "2019-06-05", "close": 0.24, "volume": 249811.0}, {"date": "2019-06-06", "close": 0.24, "volume": 157907.0}, {"date": "2019-06-07", "close": 0.25, "volume": 127180.0}, {"date": "2019-06-11", "close": 0.25, "volume": 184270.0}, {"date": "2019-06-12", "close": 0.23, "volume": 50307.0}, {"date": "2019-06-13", "close": 0.24, "volume": 108200.0}, {"date": "2019-06-14", "close": 0.26, "volume": 314670.0}, {"date": "2019-06-18", "close": 0.24, "volume": 1132068.0}, {"date": "2019-06-19", "close": 0.24, "volume": 266817.0}, {"date": "2019-06-20", "close": 0.23, "volume": 50.0}, {"date": "2019-06-21", "close": 0.24, "volume": 1911.0}, {"date": "2019-06-24", "close": 0.24, "volume": 29421.0}, {"date": "2019-06-25", "close": 0.24, "volume": 35188.0}, {"date": "2019-06-26", "close": 0.22, "volume": 52098.0}, {"date": "2019-06-27", "close": 0.22, "volume": 286077.0}, {"date": "2019-06-28", "close": 0.23, "volume": 95077.0}, {"date": "2019-07-01", "close": 0.24, "volume": 21737.0}, {"date": "2019-07-02", "close": 0.25, "volume": 33307.0}, {"date": "2019-07-03", "close": 0.24, "volume": 52011.0}, {"date": "2019-07-04", "close": 0.24, "volume": 159069.0}, {"date": "2019-07-05", "close": 0.25, "volume": 27500.0}, {"date": "2019-07-08", "close": 0.25, "volume": 10500.0}, {"date": "2019-07-09", "close": 0.24, "volume": 26180.0}, {"date": "2019-07-10", "close": 0.24, "volume": 41180.0}, {"date": "2019-07-11", "close": 0.26, "volume": 694991.0}, {"date": "2019-07-12", "close": 0.26, "volume": 224977.0}, {"date": "2019-07-15", "close": 0.26, "volume": 286994.0}, {"date": "2019-07-16", "close": 0.26, "volume": 178469.0}, {"date": "2019-07-17", "close": 0.26, "volume": 147291.0}, {"date": "2019-07-18", "close": 0.26, "volume": 95000.0}, {"date": "2019-07-19", "close": 0.27, "volume": 18785.0}, {"date": "2019-07-22", "close": 0.26, "volume": 196688.0}, {"date": "2019-07-23", "close": 0.27, "volume": 361943.0}, {"date": "2019-07-24", "close": 0.27, "volume": 128007.0}, {"date": "2019-07-25", "close": 0.27, "volume": 208982.0}, {"date": "2019-07-26", "close": 0.29, "volume": 767368.0}, {"date": "2019-07-29", "close": 0.29, "volume": 102113.0}, {"date": "2019-07-30", "close": 0.46, "volume": 21479946.0}, {"date": "2019-07-31", "close": 0.38, "volume": 5530962.0}, {"date": "2019-08-01", "close": 0.38, "volume": 2418685.0}, {"date": "2019-08-02", "close": 0.35, "volume": 1692952.0}, {"date": "2019-08-05", "close": 0.35, "volume": 1941355.0}, {"date": "2019-08-06", "close": 0.34, "volume": 1749709.0}, {"date": "2019-08-07", "close": 0.32, "volume": 1500006.0}, {"date": "2019-08-08", "close": 0.32, "volume": 2255166.0}, {"date": "2019-08-09", "close": 0.33, "volume": 1989415.0}, {"date": "2019-08-12", "close": 0.34, "volume": 872448.0}, {"date": "2019-08-13", "close": 0.31, "volume": 687260.0}, {"date": "2019-08-14", "close": 0.33, "volume": 597848.0}, {"date": "2019-08-15", "close": 0.31, "volume": 426102.0}, {"date": "2019-08-16", "close": 0.32, "volume": 509853.0}, {"date": "2019-08-19", "close": 0.34, "volume": 1025164.0}, {"date": "2019-08-20", "close": 0.35, "volume": 572645.0}, {"date": "2019-08-21", "close": 0.34, "volume": 167326.0}, {"date": "2019-08-22", "close": 0.32, "volume": 363835.0}, {"date": "2019-08-23", "close": 0.33, "volume": 251941.0}, {"date": "2019-08-26", "close": 0.33, "volume": 425529.0}, {"date": "2019-08-27", "close": 0.33, "volume": 343236.0}, {"date": "2019-08-28", "close": 0.32, "volume": 46000.0}, {"date": "2019-08-29", "close": 0.33, "volume": 143823.0}, {"date": "2019-08-30", "close": 0.35, "volume": 410751.0}, {"date": "2019-09-02", "close": 0.32, "volume": 943376.0}, {"date": "2019-09-03", "close": 0.3, "volume": 948802.0}, {"date": "2019-09-04", "close": 0.29, "volume": 208680.0}, {"date": "2019-09-05", "close": 0.3, "volume": 121214.0}, {"date": "2019-09-06", "close": 0.29, "volume": 93596.0}, {"date": "2019-09-09", "close": 0.31, "volume": 86903.0}, {"date": "2019-09-10", "close": 0.3, "volume": 23446.0}, {"date": "2019-09-11", "close": 0.28, "volume": 904844.0}, {"date": "2019-09-12", "close": 0.28, "volume": 190789.0}, {"date": "2019-09-13", "close": 0.28, "volume": 497333.0}, {"date": "2019-09-16", "close": 0.27, "volume": 46361.0}, {"date": "2019-09-17", "close": 0.27, "volume": 150713.0}, {"date": "2019-09-18", "close": 0.28, "volume": 395122.0}, {"date": "2019-09-20", "close": 0.27, "volume": 226110.0}, {"date": "2019-09-23", "close": 0.26, "volume": 182750.0}, {"date": "2019-09-24", "close": 0.27, "volume": 160241.0}, {"date": "2019-09-25", "close": 0.27, "volume": 154846.0}, {"date": "2019-09-26", "close": 0.28, "volume": 187528.0}, {"date": "2019-09-27", "close": 0.29, "volume": 230440.0}, {"date": "2019-09-30", "close": 0.27, "volume": 203755.0}, {"date": "2019-10-01", "close": 0.28, "volume": 168992.0}, {"date": "2019-10-02", "close": 0.25, "volume": 309474.0}, {"date": "2019-10-03", "close": 0.27, "volume": 155965.0}, {"date": "2019-10-04", "close": 0.27, "volume": 93195.0}, {"date": "2019-10-07", "close": 0.27, "volume": 25573.0}, {"date": "2019-10-08", "close": 0.26, "volume": 246642.0}, {"date": "2019-10-09", "close": 0.26, "volume": 293157.0}, {"date": "2019-10-10", "close": 0.26, "volume": 353975.0}, {"date": "2019-10-11", "close": 0.26, "volume": 693325.0}, {"date": "2019-10-14", "close": 0.27, "volume": 632745.0}, {"date": "2019-10-15", "close": 0.25, "volume": 643164.0}, {"date": "2019-10-16", "close": 0.24, "volume": 200117.0}, {"date": "2019-10-17", "close": 0.25, "volume": 530372.0}, {"date": "2019-10-18", "close": 0.25, "volume": 550782.0}, {"date": "2019-10-21", "close": 0.25, "volume": 82000.0}, {"date": "2019-10-22", "close": 0.25, "volume": 60895.0}, {"date": "2019-10-23", "close": 0.24, "volume": 27588.0}, {"date": "2019-10-24", "close": 0.25, "volume": 293214.0}, {"date": "2019-10-25", "close": 0.26, "volume": 136432.0}, {"date": "2019-10-28", "close": 0.26, "volume": 60561.0}, {"date": "2019-10-29", "close": 0.28, "volume": 395184.0}, {"date": "2019-10-30", "close": 0.24, "volume": 640499.0}, {"date": "2019-10-31", "close": 0.24, "volume": 266805.0}, {"date": "2019-11-01", "close": 0.24, "volume": 28281.0}, {"date": "2019-11-04", "close": 0.23, "volume": 33000.0}, {"date": "2019-11-05", "close": 0.24, "volume": 132797.0}, {"date": "2019-11-06", "close": 0.24, "volume": 88552.0}, {"date": "2019-11-07", "close": 0.24, "volume": 151563.0}, {"date": "2019-11-08", "close": 0.25, "volume": 116790.0}, {"date": "2019-11-13", "close": 0.25, "volume": 908062.0}, {"date": "2019-11-14", "close": 0.23, "volume": 177120.0}, {"date": "2019-11-15", "close": 0.23, "volume": 353032.0}, {"date": "2019-11-18", "close": 0.23, "volume": 50000.0}, {"date": "2019-11-19", "close": 0.23, "volume": 52832.0}, {"date": "2019-11-20", "close": 0.24, "volume": 80548.0}, {"date": "2019-11-21", "close": 0.24, "volume": 75153.0}, {"date": "2019-11-22", "close": 0.24, "volume": 9415.0}, {"date": "2019-11-25", "close": 0.24, "volume": 54745.0}, {"date": "2019-11-26", "close": 0.22, "volume": 1002725.0}, {"date": "2019-11-27", "close": 0.24, "volume": 211174.0}, {"date": "2019-11-28", "close": 0.22, "volume": 74125.0}, {"date": "2019-11-29", "close": 0.22, "volume": 14750.0}, {"date": "2019-12-02", "close": 0.22, "volume": 15473.0}, {"date": "2019-12-03", "close": 0.23, "volume": 30500.0}, {"date": "2019-12-04", "close": 0.22, "volume": 19304.0}, {"date": "2019-12-05", "close": 0.22, "volume": 170653.0}, {"date": "2019-12-06", "close": 0.22, "volume": 50526.0}, {"date": "2019-12-10", "close": 0.21, "volume": 4929.0}, {"date": "2019-12-11", "close": 0.2, "volume": 102354.0}, {"date": "2019-12-12", "close": 0.21, "volume": 197419.0}, {"date": "2019-12-13", "close": 0.21, "volume": 34217.0}, {"date": "2019-12-16", "close": 0.22, "volume": 32413.0}, {"date": "2019-12-17", "close": 0.21, "volume": 83196.0}, {"date": "2019-12-18", "close": 0.22, "volume": 25637.0}, {"date": "2019-12-23", "close": 0.21, "volume": 69428.0}, {"date": "2019-12-24", "close": 0.22, "volume": 134776.0}, {"date": "2020-01-02", "close": 0.22, "volume": 81458.0}, {"date": "2020-01-03", "close": 0.23, "volume": 32359.0}, {"date": "2020-01-06", "close": 0.21, "volume": 6780.0}, {"date": "2020-01-07", "close": 0.21, "volume": 50225.0}, {"date": "2020-01-08", "close": 0.22, "volume": 216080.0}, {"date": "2020-01-09", "close": 0.22, "volume": 35140.0}, {"date": "2020-01-13", "close": 0.23, "volume": 110555.0}, {"date": "2020-01-14", "close": 0.21, "volume": 55575.0}, {"date": "2020-01-15", "close": 0.23, "volume": 13678.0}, {"date": "2020-01-16", "close": 0.24, "volume": 112857.0}, {"date": "2020-01-17", "close": 0.26, "volume": 444612.0}, {"date": "2020-01-20", "close": 0.26, "volume": 308705.0}, {"date": "2020-01-21", "close": 0.26, "volume": 111884.0}, {"date": "2020-01-22", "close": 0.25, "volume": 128941.0}, {"date": "2020-01-23", "close": 0.25, "volume": 574908.0}, {"date": "2020-01-24", "close": 0.25, "volume": 81900.0}, {"date": "2020-01-28", "close": 0.24, "volume": 208750.0}, {"date": "2020-01-29", "close": 0.23, "volume": 20600.0}, {"date": "2020-01-30", "close": 0.24, "volume": 92960.0}, {"date": "2020-01-31", "close": 0.24, "volume": 139843.0}, {"date": "2020-02-03", "close": 0.22, "volume": 45255.0}, {"date": "2020-02-04", "close": 0.21, "volume": 268667.0}, {"date": "2020-02-05", "close": 0.22, "volume": 65036.0}, {"date": "2020-02-06", "close": 0.21, "volume": 73747.0}, {"date": "2020-02-07", "close": 0.22, "volume": 61000.0}, {"date": "2020-02-10", "close": 0.22, "volume": 6370.0}, {"date": "2020-02-11", "close": 0.22, "volume": 98740.0}, {"date": "2020-02-12", "close": 0.21, "volume": 85979.0}, {"date": "2020-02-14", "close": 0.21, "volume": 92737.0}, {"date": "2020-02-17", "close": 0.21, "volume": 13500.0}, {"date": "2020-02-18", "close": 0.2, "volume": 210000.0}, {"date": "2020-02-19", "close": 0.2, "volume": 36958.0}, {"date": "2020-02-20", "close": 0.2, "volume": 649014.0}, {"date": "2020-02-21", "close": 0.2, "volume": 35000.0}, {"date": "2020-02-24", "close": 0.2, "volume": 184780.0}, {"date": "2020-02-25", "close": 0.18, "volume": 471613.0}, {"date": "2020-02-26", "close": 0.18, "volume": 181500.0}, {"date": "2020-02-27", "close": 0.19, "volume": 309719.0}, {"date": "2020-02-28", "close": 0.18, "volume": 107400.0}, {"date": "2020-03-02", "close": 0.2, "volume": 105364.0}, {"date": "2020-03-03", "close": 0.2, "volume": 22500.0}, {"date": "2020-03-04", "close": 0.2, "volume": 46500.0}, {"date": "2020-03-06", "close": 0.18, "volume": 236558.0}, {"date": "2020-03-09", "close": 0.17, "volume": 40852.0}, {"date": "2020-03-10", "close": 0.17, "volume": 95921.0}, {"date": "2020-03-11", "close": 0.16, "volume": 159962.0}, {"date": "2020-03-12", "close": 0.15, "volume": 119820.0}, {"date": "2020-03-13", "close": 0.14, "volume": 28393.0}, {"date": "2020-03-16", "close": 0.13, "volume": 35667.0}, {"date": "2020-03-17", "close": 0.13, "volume": 58108.0}, {"date": "2020-03-18", "close": 0.12, "volume": 35167.0}, {"date": "2020-03-19", "close": 0.11, "volume": 167000.0}, {"date": "2020-03-20", "close": 0.12, "volume": 46979.0}, {"date": "2020-03-23", "close": 0.1, "volume": 355766.0}, {"date": "2020-03-24", "close": 0.1, "volume": 5833.0}, {"date": "2020-03-25", "close": 0.11, "volume": 5000.0}, {"date": "2020-03-26", "close": 0.12, "volume": 52070.0}, {"date": "2020-03-27", "close": 0.12, "volume": 123000.0}, {"date": "2020-03-30", "close": 0.12, "volume": 75495.0}, {"date": "2020-04-01", "close": 0.11, "volume": 147727.0}, {"date": "2020-04-03", "close": 0.11, "volume": 119354.0}, {"date": "2020-04-06", "close": 0.12, "volume": 38969.0}, {"date": "2020-04-07", "close": 0.14, "volume": 280000.0}, {"date": "2020-04-08", "close": 0.13, "volume": 49667.0}, {"date": "2020-04-09", "close": 0.14, "volume": 57500.0}, {"date": "2020-04-14", "close": 0.15, "volume": 61173.0}, {"date": "2020-04-15", "close": 0.14, "volume": 52877.0}, {"date": "2020-04-16", "close": 0.13, "volume": 30067.0}, {"date": "2020-04-17", "close": 0.15, "volume": 168439.0}, {"date": "2020-04-20", "close": 0.15, "volume": 402441.0}, {"date": "2020-04-21", "close": 0.14, "volume": 78429.0}, {"date": "2020-04-22", "close": 0.14, "volume": 48572.0}, {"date": "2020-04-23", "close": 0.13, "volume": 50350.0}, {"date": "2020-04-24", "close": 0.14, "volume": 18336.0}, {"date": "2020-04-27", "close": 0.14, "volume": 27772.0}, {"date": "2020-04-28", "close": 0.14, "volume": 56943.0}, {"date": "2020-04-30", "close": 0.13, "volume": 296477.0}, {"date": "2020-05-01", "close": 0.12, "volume": 22226.0}, {"date": "2020-05-04", "close": 0.12, "volume": 38129.0}, {"date": "2020-05-05", "close": 0.12, "volume": 18000.0}, {"date": "2020-05-06", "close": 0.12, "volume": 90568.0}, {"date": "2020-05-07", "close": 0.12, "volume": 975.0}, {"date": "2020-05-08", "close": 0.12, "volume": 7036.0}, {"date": "2020-05-11", "close": 0.12, "volume": 60477.0}, {"date": "2020-05-12", "close": 0.12, "volume": 30833.0}, {"date": "2020-05-13", "close": 0.12, "volume": 19400.0}, {"date": "2020-05-14", "close": 0.12, "volume": 10600.0}, {"date": "2020-05-18", "close": 0.12, "volume": 97251.0}, {"date": "2020-05-19", "close": 0.12, "volume": 8000.0}, {"date": "2020-05-22", "close": 0.11, "volume": 26000.0}, {"date": "2020-05-25", "close": 0.11, "volume": 7700.0}, {"date": "2020-05-26", "close": 0.11, "volume": 131865.0}, {"date": "2020-05-27", "close": 0.11, "volume": 22576.0}, {"date": "2020-05-28", "close": 0.12, "volume": 39604.0}, {"date": "2020-06-01", "close": 0.12, "volume": 170857.0}, {"date": "2020-06-02", "close": 0.12, "volume": 335080.0}, {"date": "2020-06-03", "close": 0.15, "volume": 931277.0}, {"date": "2020-06-04", "close": 0.14, "volume": 77367.0}, {"date": "2020-06-05", "close": 0.14, "volume": 177071.0}, {"date": "2020-06-09", "close": 0.15, "volume": 269048.0}, {"date": "2020-06-10", "close": 0.15, "volume": 71148.0}, {"date": "2020-06-11", "close": 0.14, "volume": 70000.0}, {"date": "2020-06-12", "close": 0.13, "volume": 220225.0}, {"date": "2020-06-15", "close": 0.13, "volume": 31104.0}, {"date": "2020-06-18", "close": 0.12, "volume": 39800.0}, {"date": "2020-06-19", "close": 0.13, "volume": 117500.0}, {"date": "2020-06-22", "close": 0.13, "volume": 160.0}, {"date": "2020-06-23", "close": 0.13, "volume": 24920.0}, {"date": "2020-06-24", "close": 0.14, "volume": 78081.0}, {"date": "2020-06-25", "close": 0.13, "volume": 237117.0}, {"date": "2020-06-26", "close": 0.12, "volume": 40000.0}, {"date": "2020-06-29", "close": 0.12, "volume": 32925.0}, {"date": "2020-06-30", "close": 0.12, "volume": 70400.0}, {"date": "2020-07-01", "close": 0.13, "volume": 73536.0}, {"date": "2020-07-02", "close": 0.13, "volume": 99966.0}, {"date": "2020-07-06", "close": 0.12, "volume": 5900.0}, {"date": "2020-07-07", "close": 0.12, "volume": 63500.0}, {"date": "2020-07-08", "close": 0.12, "volume": 100000.0}, {"date": "2020-07-09", "close": 0.13, "volume": 87101.0}, {"date": "2020-07-10", "close": 0.14, "volume": 469270.0}, {"date": "2020-07-13", "close": 0.14, "volume": 20467.0}, {"date": "2020-07-14", "close": 0.14, "volume": 37422.0}, {"date": "2020-07-15", "close": 0.14, "volume": 15093.0}, {"date": "2020-07-16", "close": 0.14, "volume": 186456.0}, {"date": "2020-07-20", "close": 0.14, "volume": 32242.0}, {"date": "2020-07-21", "close": 0.15, "volume": 17758.0}, {"date": "2020-07-22", "close": 0.15, "volume": 165420.0}, {"date": "2020-07-23", "close": 0.15, "volume": 11079.0}, {"date": "2020-07-24", "close": 0.15, "volume": 5913.0}, {"date": "2020-07-27", "close": 0.15, "volume": 72128.0}, {"date": "2020-07-28", "close": 0.14, "volume": 1084.0}, {"date": "2020-07-29", "close": 0.18, "volume": 1305418.0}, {"date": "2020-07-30", "close": 0.16, "volume": 116150.0}, {"date": "2020-07-31", "close": 0.16, "volume": 22000.0}, {"date": "2020-08-03", "close": 0.16, "volume": 79054.0}, {"date": "2020-08-04", "close": 0.19, "volume": 709181.0}, {"date": "2020-08-05", "close": 0.18, "volume": 418008.0}, {"date": "2020-08-06", "close": 0.17, "volume": 306400.0}, {"date": "2020-08-07", "close": 0.17, "volume": 179900.0}, {"date": "2020-08-10", "close": 0.18, "volume": 168600.0}, {"date": "2020-08-11", "close": 0.17, "volume": 198243.0}, {"date": "2020-08-12", "close": 0.17, "volume": 20000.0}, {"date": "2020-08-13", "close": 0.18, "volume": 492022.0}, {"date": "2020-08-14", "close": 0.17, "volume": 30298.0}, {"date": "2020-08-17", "close": 0.18, "volume": 76316.0}, {"date": "2020-08-18", "close": 0.18, "volume": 20000.0}, {"date": "2020-08-19", "close": 0.18, "volume": 38889.0}, {"date": "2020-08-20", "close": 0.18, "volume": 38891.0}, {"date": "2020-08-21", "close": 0.18, "volume": 20712.0}, {"date": "2020-08-24", "close": 0.17, "volume": 352798.0}, {"date": "2020-08-25", "close": 0.17, "volume": 48592.0}, {"date": "2020-08-26", "close": 0.17, "volume": 49431.0}, {"date": "2020-08-27", "close": 0.17, "volume": 5000.0}, {"date": "2020-08-28", "close": 0.17, "volume": 48593.0}, {"date": "2020-08-31", "close": 0.18, "volume": 184400.0}, {"date": "2020-09-01", "close": 0.17, "volume": 949906.0}, {"date": "2020-09-02", "close": 0.18, "volume": 15556.0}, {"date": "2020-09-03", "close": 0.17, "volume": 154730.0}, {"date": "2020-09-04", "close": 0.17, "volume": 4203.0}, {"date": "2020-09-07", "close": 0.17, "volume": 6472.0}, {"date": "2020-09-09", "close": 0.18, "volume": 513967.0}, {"date": "2020-09-11", "close": 0.17, "volume": 80000.0}, {"date": "2020-09-17", "close": 0.16, "volume": 20688.0}, {"date": "2020-09-18", "close": 0.16, "volume": 20001.0}, {"date": "2020-09-21", "close": 0.17, "volume": 149950.0}, {"date": "2020-09-22", "close": 0.17, "volume": 49450.0}, {"date": "2020-09-23", "close": 0.17, "volume": 23089.0}, {"date": "2020-09-24", "close": 0.17, "volume": 12250.0}, {"date": "2020-09-28", "close": 0.16, "volume": 650.0}, {"date": "2020-09-29", "close": 0.17, "volume": 59600.0}, {"date": "2020-09-30", "close": 0.18, "volume": 145801.0}, {"date": "2020-10-01", "close": 0.18, "volume": 108328.0}, {"date": "2020-10-02", "close": 0.18, "volume": 130000.0}, {"date": "2020-10-05", "close": 0.18, "volume": 133520.0}, {"date": "2020-10-06", "close": 0.18, "volume": 130000.0}, {"date": "2020-10-07", "close": 0.17, "volume": 229871.0}, {"date": "2020-10-08", "close": 0.18, "volume": 53330.0}, {"date": "2020-10-09", "close": 0.2, "volume": 566615.0}, {"date": "2020-10-12", "close": 0.2, "volume": 137500.0}, {"date": "2020-10-13", "close": 0.2, "volume": 122920.0}, {"date": "2020-10-14", "close": 0.2, "volume": 5000.0}, {"date": "2020-10-15", "close": 0.23, "volume": 422105.0}, {"date": "2020-10-16", "close": 0.24, "volume": 233453.0}, {"date": "2020-10-19", "close": 0.23, "volume": 478372.0}, {"date": "2020-10-20", "close": 0.23, "volume": 282377.0}, {"date": "2020-10-21", "close": 0.23, "volume": 76658.0}, {"date": "2020-10-22", "close": 0.23, "volume": 45638.0}, {"date": "2020-10-23", "close": 0.24, "volume": 229034.0}, {"date": "2020-10-26", "close": 0.23, "volume": 255160.0}, {"date": "2020-10-27", "close": 0.25, "volume": 386280.0}, {"date": "2020-10-28", "close": 0.24, "volume": 347173.0}, {"date": "2020-10-29", "close": 0.23, "volume": 310865.0}, {"date": "2020-10-30", "close": 0.23, "volume": 2281175.0}, {"date": "2020-11-02", "close": 0.21, "volume": 396892.0}, {"date": "2020-11-03", "close": 0.22, "volume": 156070.0}, {"date": "2020-11-04", "close": 0.23, "volume": 43478.0}, {"date": "2020-11-05", "close": 0.23, "volume": 82049.0}, {"date": "2020-11-06", "close": 0.24, "volume": 119290.0}, {"date": "2020-11-09", "close": 0.22, "volume": 89336.0}, {"date": "2020-11-10", "close": 0.23, "volume": 38043.0}, {"date": "2020-11-11", "close": 0.23, "volume": 32807.0}, {"date": "2020-11-12", "close": 0.23, "volume": 161918.0}, {"date": "2020-11-13", "close": 0.23, "volume": 137552.0}, {"date": "2020-11-16", "close": 0.23, "volume": 30000.0}, {"date": "2020-11-17", "close": 0.24, "volume": 97855.0}, {"date": "2020-11-18", "close": 0.24, "volume": 209407.0}, {"date": "2020-11-19", "close": 0.23, "volume": 15000.0}, {"date": "2020-11-20", "close": 0.24, "volume": 176424.0}, {"date": "2020-11-23", "close": 0.23, "volume": 72400.0}, {"date": "2020-11-24", "close": 0.23, "volume": 279415.0}, {"date": "2020-11-25", "close": 0.23, "volume": 4331.0}, {"date": "2020-11-26", "close": 0.24, "volume": 179791.0}, {"date": "2020-11-27", "close": 0.23, "volume": 212392.0}, {"date": "2020-11-30", "close": 0.24, "volume": 88410.0}, {"date": "2020-12-01", "close": 0.23, "volume": 495268.0}, {"date": "2020-12-02", "close": 0.24, "volume": 7200.0}, {"date": "2020-12-04", "close": 0.24, "volume": 59900.0}, {"date": "2020-12-07", "close": 0.24, "volume": 85980.0}, {"date": "2020-12-08", "close": 0.24, "volume": 85360.0}, {"date": "2020-12-09", "close": 0.24, "volume": 47000.0}, {"date": "2020-12-10", "close": 0.23, "volume": 173469.0}, {"date": "2020-12-11", "close": 0.23, "volume": 41502.0}, {"date": "2020-12-14", "close": 0.23, "volume": 9500.0}, {"date": "2020-12-15", "close": 0.26, "volume": 6120984.0}, {"date": "2020-12-16", "close": 0.23, "volume": 1443906.0}, {"date": "2020-12-17", "close": 0.22, "volume": 333280.0}, {"date": "2020-12-18", "close": 0.23, "volume": 350755.0}, {"date": "2020-12-21", "close": 0.23, "volume": 565208.0}, {"date": "2020-12-22", "close": 0.22, "volume": 354607.0}, {"date": "2020-12-23", "close": 0.22, "volume": 44880.0}, {"date": "2020-12-24", "close": 0.22, "volume": 476577.0}, {"date": "2020-12-29", "close": 0.22, "volume": 10470.0}, {"date": "2020-12-30", "close": 0.22, "volume": 2712.0}, {"date": "2020-12-31", "close": 0.22, "volume": 4500.0}, {"date": "2021-01-04", "close": 0.23, "volume": 190444.0}, {"date": "2021-01-05", "close": 0.22, "volume": 96211.0}, {"date": "2021-01-06", "close": 0.22, "volume": 82597.0}, {"date": "2021-01-07", "close": 0.22, "volume": 16454.0}, {"date": "2021-01-08", "close": 0.22, "volume": 331297.0}, {"date": "2021-01-11", "close": 0.23, "volume": 146547.0}, {"date": "2021-01-12", "close": 0.22, "volume": 185505.0}, {"date": "2021-01-13", "close": 0.22, "volume": 91967.0}, {"date": "2021-01-14", "close": 0.22, "volume": 91865.0}, {"date": "2021-01-15", "close": 0.23, "volume": 154313.0}, {"date": "2021-01-18", "close": 0.22, "volume": 58277.0}, {"date": "2021-01-19", "close": 0.2, "volume": 926074.0}, {"date": "2021-01-20", "close": 0.19, "volume": 288911.0}, {"date": "2021-01-21", "close": 0.21, "volume": 173690.0}, {"date": "2021-01-22", "close": 0.21, "volume": 171825.0}, {"date": "2021-01-25", "close": 0.2, "volume": 317330.0}, {"date": "2021-01-27", "close": 0.2, "volume": 53133.0}, {"date": "2021-01-28", "close": 0.21, "volume": 254030.0}, {"date": "2021-01-29", "close": 0.21, "volume": 110000.0}, {"date": "2021-02-01", "close": 0.21, "volume": 204697.0}, {"date": "2021-02-02", "close": 0.21, "volume": 139175.0}, {"date": "2021-02-03", "close": 0.22, "volume": 63790.0}, {"date": "2021-02-04", "close": 0.21, "volume": 116374.0}, {"date": "2021-02-05", "close": 0.21, "volume": 51345.0}, {"date": "2021-02-08", "close": 0.21, "volume": 241012.0}, {"date": "2021-02-09", "close": 0.21, "volume": 17534.0}, {"date": "2021-02-10", "close": 0.21, "volume": 60516.0}, {"date": "2021-02-11", "close": 0.21, "volume": 70425.0}, {"date": "2021-02-12", "close": 0.22, "volume": 231876.0}, {"date": "2021-02-15", "close": 0.21, "volume": 95066.0}, {"date": "2021-02-16", "close": 0.21, "volume": 225863.0}, {"date": "2021-02-17", "close": 0.2, "volume": 179300.0}, {"date": "2021-02-18", "close": 0.21, "volume": 63502.0}, {"date": "2021-02-19", "close": 0.2, "volume": 172018.0}, {"date": "2021-02-22", "close": 0.21, "volume": 130429.0}, {"date": "2021-02-24", "close": 0.21, "volume": 280912.0}, {"date": "2021-02-25", "close": 0.2, "volume": 176495.0}, {"date": "2021-02-26", "close": 0.2, "volume": 130433.0}, {"date": "2021-03-01", "close": 0.18, "volume": 1233276.0}, {"date": "2021-03-02", "close": 0.18, "volume": 215400.0}, {"date": "2021-03-03", "close": 0.17, "volume": 25422.0}, {"date": "2021-03-04", "close": 0.19, "volume": 470456.0}, {"date": "2021-03-05", "close": 0.17, "volume": 366059.0}, {"date": "2021-03-08", "close": 0.17, "volume": 20000.0}, {"date": "2021-03-09", "close": 0.2, "volume": 83174.0}, {"date": "2021-03-10", "close": 0.19, "volume": 13427.0}, {"date": "2021-03-11", "close": 0.19, "volume": 2889.0}, {"date": "2021-03-12", "close": 0.19, "volume": 278864.0}, {"date": "2021-03-16", "close": 0.19, "volume": 288331.0}, {"date": "2021-03-17", "close": 0.18, "volume": 52547.0}, {"date": "2021-03-18", "close": 0.17, "volume": 217647.0}, {"date": "2021-03-22", "close": 0.18, "volume": 20000.0}, {"date": "2021-03-23", "close": 0.19, "volume": 21060.0}, {"date": "2021-03-25", "close": 0.19, "volume": 47237.0}, {"date": "2021-03-26", "close": 0.18, "volume": 100617.0}, {"date": "2021-03-29", "close": 0.18, "volume": 86361.0}, {"date": "2021-03-30", "close": 0.16, "volume": 254162.0}, {"date": "2021-03-31", "close": 0.17, "volume": 35000.0}, {"date": "2021-04-01", "close": 0.16, "volume": 175000.0}, {"date": "2021-04-06", "close": 0.17, "volume": 21011.0}, {"date": "2021-04-07", "close": 0.17, "volume": 368745.0}, {"date": "2021-04-08", "close": 0.17, "volume": 53978.0}, {"date": "2021-04-09", "close": 0.19, "volume": 290912.0}, {"date": "2021-04-12", "close": 0.19, "volume": 17731.0}, {"date": "2021-04-13", "close": 0.18, "volume": 180884.0}, {"date": "2021-04-14", "close": 0.18, "volume": 2750.0}, {"date": "2021-04-15", "close": 0.18, "volume": 133074.0}, {"date": "2021-04-16", "close": 0.17, "volume": 160744.0}, {"date": "2021-04-19", "close": 0.17, "volume": 72585.0}, {"date": "2021-04-21", "close": 0.17, "volume": 74459.0}, {"date": "2021-04-22", "close": 0.16, "volume": 334570.0}, {"date": "2021-04-23", "close": 0.17, "volume": 50000.0}, {"date": "2021-04-27", "close": 0.17, "volume": 616781.0}, {"date": "2021-04-28", "close": 0.18, "volume": 445002.0}, {"date": "2021-04-29", "close": 0.17, "volume": 102437.0}, {"date": "2021-04-30", "close": 0.17, "volume": 346693.0}, {"date": "2021-05-03", "close": 0.16, "volume": 464906.0}, {"date": "2021-05-04", "close": 0.16, "volume": 45000.0}, {"date": "2021-05-05", "close": 0.16, "volume": 61790.0}, {"date": "2021-05-06", "close": 0.16, "volume": 756249.0}, {"date": "2021-05-11", "close": 0.17, "volume": 8803.0}, {"date": "2021-05-12", "close": 0.17, "volume": 9500.0}, {"date": "2021-05-13", "close": 0.16, "volume": 205500.0}, {"date": "2021-05-18", "close": 0.16, "volume": 100000.0}, {"date": "2021-05-19", "close": 0.16, "volume": 120250.0}, {"date": "2021-05-20", "close": 0.16, "volume": 51645.0}, {"date": "2021-05-21", "close": 0.16, "volume": 6013.0}, {"date": "2021-05-24", "close": 0.16, "volume": 9444.0}, {"date": "2021-05-27", "close": 0.16, "volume": 88500.0}, {"date": "2021-05-28", "close": 0.15, "volume": 24877.0}, {"date": "2021-05-31", "close": 0.16, "volume": 91208.0}, {"date": "2021-06-03", "close": 0.15, "volume": 394216.0}, {"date": "2021-06-04", "close": 0.16, "volume": 73088.0}, {"date": "2021-06-07", "close": 0.15, "volume": 27089.0}, {"date": "2021-06-08", "close": 0.15, "volume": 116452.0}, {"date": "2021-06-09", "close": 0.14, "volume": 240585.0}, {"date": "2021-06-10", "close": 0.14, "volume": 226091.0}, {"date": "2021-06-11", "close": 0.14, "volume": 59900.0}, {"date": "2021-06-15", "close": 0.15, "volume": 211872.0}, {"date": "2021-06-16", "close": 0.14, "volume": 53238.0}, {"date": "2021-06-17", "close": 0.14, "volume": 176136.0}, {"date": "2021-06-18", "close": 0.13, "volume": 984063.0}, {"date": "2021-06-21", "close": 0.14, "volume": 14286.0}, {"date": "2021-06-22", "close": 0.14, "volume": 21.0}, {"date": "2021-06-23", "close": 0.13, "volume": 828176.0}, {"date": "2021-06-24", "close": 0.14, "volume": 14286.0}, {"date": "2021-06-25", "close": 0.13, "volume": 73300.0}, {"date": "2021-06-28", "close": 0.12, "volume": 272857.0}, {"date": "2021-06-29", "close": 0.13, "volume": 49470.0}, {"date": "2021-06-30", "close": 0.12, "volume": 126212.0}, {"date": "2021-07-01", "close": 0.13, "volume": 180743.0}, {"date": "2021-07-02", "close": 0.13, "volume": 147987.0}, {"date": "2021-07-05", "close": 0.16, "volume": 404780.0}, {"date": "2021-07-06", "close": 0.16, "volume": 355866.0}, {"date": "2021-07-07", "close": 0.16, "volume": 136078.0}, {"date": "2021-07-08", "close": 0.18, "volume": 765314.0}, {"date": "2021-07-09", "close": 0.16, "volume": 48929.0}, {"date": "2021-07-12", "close": 0.18, "volume": 1130475.0}, {"date": "2021-07-13", "close": 0.2, "volume": 1654980.0}, {"date": "2021-07-14", "close": 0.24, "volume": 2331962.0}, {"date": "2021-07-15", "close": 0.27, "volume": 2316236.0}, {"date": "2021-07-16", "close": 0.27, "volume": 1768285.0}, {"date": "2021-07-19", "close": 0.28, "volume": 2011288.0}, {"date": "2021-07-20", "close": 0.28, "volume": 698991.0}, {"date": "2021-07-21", "close": 0.3, "volume": 279249.0}, {"date": "2021-07-28", "close": 0.34, "volume": 8894978.0}, {"date": "2021-07-29", "close": 0.28, "volume": 3501980.0}, {"date": "2021-07-30", "close": 0.27, "volume": 1087425.0}, {"date": "2021-08-02", "close": 0.3, "volume": 1377658.0}, {"date": "2021-08-03", "close": 0.29, "volume": 644670.0}, {"date": "2021-08-04", "close": 0.31, "volume": 582750.0}, {"date": "2021-08-05", "close": 0.28, "volume": 440235.0}, {"date": "2021-08-06", "close": 0.27, "volume": 685781.0}, {"date": "2021-08-09", "close": 0.27, "volume": 301576.0}, {"date": "2021-08-10", "close": 0.29, "volume": 542553.0}, {"date": "2021-08-11", "close": 0.29, "volume": 256570.0}, {"date": "2021-08-12", "close": 0.27, "volume": 158695.0}, {"date": "2021-08-13", "close": 0.28, "volume": 163455.0}, {"date": "2021-08-16", "close": 0.26, "volume": 182789.0}, {"date": "2021-08-17", "close": 0.26, "volume": 1016346.0}, {"date": "2021-08-18", "close": 0.25, "volume": 86980.0}, {"date": "2021-08-19", "close": 0.25, "volume": 176486.0}, {"date": "2021-08-20", "close": 0.25, "volume": 231416.0}, {"date": "2021-08-23", "close": 0.26, "volume": 306379.0}, {"date": "2021-08-24", "close": 0.26, "volume": 74056.0}, {"date": "2021-08-25", "close": 0.27, "volume": 70172.0}, {"date": "2021-08-26", "close": 0.25, "volume": 67203.0}, {"date": "2021-08-27", "close": 0.25, "volume": 147250.0}, {"date": "2021-08-30", "close": 0.27, "volume": 132760.0}, {"date": "2021-08-31", "close": 0.24, "volume": 334509.0}, {"date": "2021-09-01", "close": 0.23, "volume": 432461.0}, {"date": "2021-09-02", "close": 0.23, "volume": 63930.0}, {"date": "2021-09-03", "close": 0.23, "volume": 11183.0}, {"date": "2021-09-06", "close": 0.22, "volume": 201743.0}, {"date": "2021-09-07", "close": 0.23, "volume": 103417.0}, {"date": "2021-09-08", "close": 0.23, "volume": 99329.0}, {"date": "2021-09-09", "close": 0.22, "volume": 53266.0}, {"date": "2021-09-10", "close": 0.23, "volume": 82648.0}, {"date": "2021-09-13", "close": 0.22, "volume": 84363.0}, {"date": "2021-09-14", "close": 0.22, "volume": 94773.0}, {"date": "2021-09-15", "close": 0.22, "volume": 165393.0}, {"date": "2021-09-16", "close": 0.22, "volume": 12420.0}, {"date": "2021-09-17", "close": 0.24, "volume": 234292.0}, {"date": "2021-09-20", "close": 0.22, "volume": 335366.0}, {"date": "2021-09-21", "close": 0.21, "volume": 856185.0}, {"date": "2021-09-22", "close": 0.23, "volume": 240885.0}, {"date": "2021-09-23", "close": 0.23, "volume": 234420.0}, {"date": "2021-09-24", "close": 0.23, "volume": 4924.0}, {"date": "2021-09-27", "close": 0.23, "volume": 58425.0}, {"date": "2021-09-28", "close": 0.22, "volume": 199528.0}, {"date": "2021-09-29", "close": 0.21, "volume": 376436.0}, {"date": "2021-09-30", "close": 0.22, "volume": 423517.0}, {"date": "2021-10-01", "close": 0.21, "volume": 30373.0}, {"date": "2021-10-04", "close": 0.21, "volume": 41975.0}, {"date": "2021-10-05", "close": 0.2, "volume": 351337.0}, {"date": "2021-10-06", "close": 0.2, "volume": 67067.0}, {"date": "2021-10-07", "close": 0.21, "volume": 172298.0}, {"date": "2021-10-08", "close": 0.22, "volume": 73221.0}, {"date": "2021-10-11", "close": 0.23, "volume": 705731.0}, {"date": "2021-10-12", "close": 0.22, "volume": 83249.0}, {"date": "2021-10-13", "close": 0.22, "volume": 136658.0}, {"date": "2021-10-14", "close": 0.23, "volume": 200582.0}, {"date": "2021-10-15", "close": 0.24, "volume": 1189272.0}, {"date": "2021-10-18", "close": 0.25, "volume": 1068959.0}, {"date": "2021-10-19", "close": 0.24, "volume": 332856.0}, {"date": "2021-10-20", "close": 0.24, "volume": 228267.0}, {"date": "2021-10-21", "close": 0.24, "volume": 68956.0}, {"date": "2021-10-22", "close": 0.25, "volume": 205141.0}, {"date": "2021-10-25", "close": 0.24, "volume": 75600.0}, {"date": "2021-10-26", "close": 0.25, "volume": 10600.0}, {"date": "2021-10-27", "close": 0.24, "volume": 138861.0}, {"date": "2021-10-28", "close": 0.22, "volume": 177377.0}, {"date": "2021-10-29", "close": 0.23, "volume": 78811.0}, {"date": "2021-11-01", "close": 0.24, "volume": 86866.0}, {"date": "2021-11-02", "close": 0.25, "volume": 49310.0}, {"date": "2021-11-03", "close": 0.24, "volume": 32637.0}, {"date": "2021-11-04", "close": 0.25, "volume": 108161.0}, {"date": "2021-11-10", "close": 0.25, "volume": 1340562.0}, {"date": "2021-11-11", "close": 0.24, "volume": 300249.0}, {"date": "2021-11-12", "close": 0.23, "volume": 416666.0}, {"date": "2021-11-15", "close": 0.23, "volume": 230328.0}, {"date": "2021-11-16", "close": 0.23, "volume": 278852.0}, {"date": "2021-11-17", "close": 0.24, "volume": 554078.0}, {"date": "2021-11-18", "close": 0.24, "volume": 189932.0}, {"date": "2021-11-19", "close": 0.23, "volume": 507295.0}, {"date": "2021-11-22", "close": 0.23, "volume": 767922.0}, {"date": "2021-11-23", "close": 0.245, "volume": 313601.0}, {"date": "2021-11-24", "close": 0.26, "volume": 2057459.0}, {"date": "2021-11-25", "close": 0.25, "volume": 404039.0}, {"date": "2021-11-26", "close": 0.25, "volume": 170497.0}, {"date": "2021-11-29", "close": 0.23, "volume": 814428.0}, {"date": "2021-11-30", "close": 0.22, "volume": 160019.0}, {"date": "2021-12-01", "close": 0.22, "volume": 535138.0}, {"date": "2021-12-02", "close": 0.22, "volume": 150268.0}, {"date": "2021-12-03", "close": 0.22, "volume": 239288.0}, {"date": "2021-12-06", "close": 0.22, "volume": 705274.0}, {"date": "2021-12-07", "close": 0.22, "volume": 31277.0}, {"date": "2021-12-08", "close": 0.23, "volume": 1548475.0}, {"date": "2021-12-09", "close": 0.24, "volume": 313896.0}, {"date": "2021-12-10", "close": 0.23, "volume": 201588.0}, {"date": "2021-12-13", "close": 0.22, "volume": 67508.0}, {"date": "2021-12-14", "close": 0.22, "volume": 285122.0}, {"date": "2021-12-15", "close": 0.22, "volume": 85727.0}, {"date": "2021-12-16", "close": 0.23, "volume": 318666.0}, {"date": "2021-12-17", "close": 0.23, "volume": 153166.0}, {"date": "2021-12-20", "close": 0.22, "volume": 157319.0}, {"date": "2021-12-21", "close": 0.22, "volume": 76596.0}, {"date": "2021-12-22", "close": 0.22, "volume": 51552.0}, {"date": "2021-12-23", "close": 0.22, "volume": 235000.0}, {"date": "2021-12-24", "close": 0.22, "volume": 50215.0}, {"date": "2021-12-29", "close": 0.22, "volume": 197867.0}, {"date": "2021-12-30", "close": 0.22, "volume": 21818.0}, {"date": "2021-12-31", "close": 0.23, "volume": 252009.0}, {"date": "2022-01-04", "close": 0.22, "volume": 80065.0}, {"date": "2022-01-05", "close": 0.22, "volume": 336430.0}, {"date": "2022-01-06", "close": 0.23, "volume": 37188.0}, {"date": "2022-01-07", "close": 0.22, "volume": 110818.0}, {"date": "2022-01-11", "close": 0.22, "volume": 49005.0}, {"date": "2022-01-12", "close": 0.215, "volume": 166000.0}, {"date": "2022-01-13", "close": 0.22, "volume": 254321.0}, {"date": "2022-01-17", "close": 0.22, "volume": 106861.0}, {"date": "2022-01-18", "close": 0.22, "volume": 17810.0}, {"date": "2022-01-19", "close": 0.23, "volume": 691204.0}, {"date": "2022-01-20", "close": 0.24, "volume": 2083960.0}, {"date": "2022-01-21", "close": 0.25, "volume": 250327.0}, {"date": "2022-01-24", "close": 0.24, "volume": 26414.0}, {"date": "2022-01-25", "close": 0.23, "volume": 523555.0}, {"date": "2022-01-27", "close": 0.22, "volume": 362715.0}, {"date": "2022-01-28", "close": 0.22, "volume": 225500.0}, {"date": "2022-01-31", "close": 0.22, "volume": 187074.0}, {"date": "2022-02-01", "close": 0.22, "volume": 299634.0}, {"date": "2022-02-02", "close": 0.22, "volume": 161479.0}, {"date": "2022-02-03", "close": 0.22, "volume": 25000.0}, {"date": "2022-02-04", "close": 0.22, "volume": 123359.0}, {"date": "2022-02-07", "close": 0.22, "volume": 49165.0}, {"date": "2022-02-08", "close": 0.22, "volume": 452142.0}, {"date": "2022-02-09", "close": 0.23, "volume": 118206.0}, {"date": "2022-02-10", "close": 0.23, "volume": 351745.0}, {"date": "2022-02-11", "close": 0.23, "volume": 122818.0}, {"date": "2022-02-14", "close": 0.22, "volume": 5000.0}, {"date": "2022-02-15", "close": 0.22, "volume": 148913.0}, {"date": "2022-02-16", "close": 0.215, "volume": 1821.0}, {"date": "2022-02-17", "close": 0.22, "volume": 187410.0}, {"date": "2022-02-18", "close": 0.22, "volume": 27419.0}, {"date": "2022-02-21", "close": 0.21, "volume": 31589.0}, {"date": "2022-02-22", "close": 0.21, "volume": 597870.0}, {"date": "2022-02-23", "close": 0.22, "volume": 56490.0}, {"date": "2022-02-24", "close": 0.21, "volume": 247890.0}, {"date": "2022-02-25", "close": 0.21, "volume": 72386.0}, {"date": "2022-02-28", "close": 0.21, "volume": 196868.0}, {"date": "2022-03-01", "close": 0.21, "volume": 914206.0}, {"date": "2022-03-02", "close": 0.21, "volume": 271400.0}, {"date": "2022-03-03", "close": 0.21, "volume": 310000.0}, {"date": "2022-03-04", "close": 0.21, "volume": 80290.0}, {"date": "2022-03-07", "close": 0.2, "volume": 11727.0}, {"date": "2022-03-08", "close": 0.18, "volume": 745453.0}, {"date": "2022-03-09", "close": 0.19, "volume": 64532.0}, {"date": "2022-03-10", "close": 0.19, "volume": 74144.0}, {"date": "2022-03-14", "close": 0.18, "volume": 158077.0}, {"date": "2022-03-15", "close": 0.18, "volume": 43478.0}, {"date": "2022-03-16", "close": 0.19, "volume": 8421.0}, {"date": "2022-03-17", "close": 0.19, "volume": 19910.0}, {"date": "2022-03-18", "close": 0.19, "volume": 5.0}, {"date": "2022-03-21", "close": 0.185, "volume": 115053.0}, {"date": "2022-03-22", "close": 0.18, "volume": 91000.0}, {"date": "2022-03-23", "close": 0.19, "volume": 230035.0}, {"date": "2022-03-24", "close": 0.19, "volume": 7867.0}, {"date": "2022-03-25", "close": 0.2, "volume": 384177.0}, {"date": "2022-03-28", "close": 0.2, "volume": 2525.0}, {"date": "2022-03-29", "close": 0.2, "volume": 5498.0}, {"date": "2022-03-30", "close": 0.19, "volume": 235000.0}, {"date": "2022-03-31", "close": 0.21, "volume": 419038.0}, {"date": "2022-04-01", "close": 0.2, "volume": 303410.0}, {"date": "2022-04-04", "close": 0.2, "volume": 67643.0}, {"date": "2022-04-05", "close": 0.2, "volume": 155594.0}, {"date": "2022-04-06", "close": 0.2, "volume": 12500.0}, {"date": "2022-04-07", "close": 0.2, "volume": 20057.0}, {"date": "2022-04-08", "close": 0.19, "volume": 81034.0}, {"date": "2022-04-11", "close": 0.19, "volume": 1285.0}, {"date": "2022-04-12", "close": 0.19, "volume": 205582.0}, {"date": "2022-04-13", "close": 0.18, "volume": 47535.0}, {"date": "2022-04-14", "close": 0.2, "volume": 277628.0}, {"date": "2022-04-19", "close": 0.2, "volume": 17522.0}, {"date": "2022-04-20", "close": 0.2, "volume": 7848.0}, {"date": "2022-04-21", "close": 0.19, "volume": 80000.0}, {"date": "2022-04-22", "close": 0.19, "volume": 133538.0}, {"date": "2022-04-26", "close": 0.19, "volume": 160879.0}, {"date": "2022-04-27", "close": 0.19, "volume": 91100.0}, {"date": "2022-04-29", "close": 0.19, "volume": 180551.0}, {"date": "2022-05-02", "close": 0.19, "volume": 1090915.0}, {"date": "2022-05-03", "close": 0.19, "volume": 30000.0}, {"date": "2022-05-04", "close": 0.19, "volume": 116336.0}, {"date": "2022-05-05", "close": 0.2, "volume": 131133.0}, {"date": "2022-05-06", "close": 0.19, "volume": 219246.0}, {"date": "2022-05-09", "close": 0.18, "volume": 56632.0}, {"date": "2022-05-10", "close": 0.17, "volume": 323029.0}, {"date": "2022-05-11", "close": 0.17, "volume": 10000.0}, {"date": "2022-05-13", "close": 0.16, "volume": 34412.0}, {"date": "2022-05-16", "close": 0.18, "volume": 95105.0}, {"date": "2022-05-18", "close": 0.18, "volume": 3572.0}, {"date": "2022-05-30", "close": 0.18, "volume": 114004.0}, {"date": "2022-05-31", "close": 0.19, "volume": 485633.0}, {"date": "2022-06-01", "close": 0.19, "volume": 89495.0}, {"date": "2022-06-03", "close": 0.1775, "volume": 84936.0}, {"date": "2022-06-06", "close": 0.175, "volume": 4002.0}, {"date": "2022-06-07", "close": 0.19, "volume": 411704.0}, {"date": "2022-06-08", "close": 0.18, "volume": 28052.0}, {"date": "2022-06-09", "close": 0.175, "volume": 79177.0}, {"date": "2022-06-10", "close": 0.18, "volume": 82421.0}, {"date": "2022-06-14", "close": 0.16, "volume": 71906.0}, {"date": "2022-06-15", "close": 0.16, "volume": 36800.0}, {"date": "2022-06-16", "close": 0.16, "volume": 36993.0}, {"date": "2022-06-17", "close": 0.16, "volume": 42087.0}, {"date": "2022-06-20", "close": 0.155, "volume": 110205.0}, {"date": "2022-06-21", "close": 0.155, "volume": 127794.0}, {"date": "2022-06-22", "close": 0.145, "volume": 226506.0}, {"date": "2022-06-23", "close": 0.17, "volume": 50000.0}, {"date": "2022-06-24", "close": 0.17, "volume": 64692.0}, {"date": "2022-06-28", "close": 0.15, "volume": 182984.0}, {"date": "2022-06-29", "close": 0.15, "volume": 111354.0}, {"date": "2022-06-30", "close": 0.15, "volume": 174866.0}, {"date": "2022-07-01", "close": 0.15, "volume": 33333.0}, {"date": "2022-07-04", "close": 0.16, "volume": 16168.0}, {"date": "2022-07-05", "close": 0.16, "volume": 78001.0}, {"date": "2022-07-06", "close": 0.16, "volume": 96968.0}, {"date": "2022-07-07", "close": 0.16, "volume": 76564.0}, {"date": "2022-07-08", "close": 0.145, "volume": 149974.0}, {"date": "2022-07-11", "close": 0.15, "volume": 91407.0}, {"date": "2022-07-12", "close": 0.155, "volume": 10000.0}, {"date": "2022-07-13", "close": 0.155, "volume": 22700.0}, {"date": "2022-07-15", "close": 0.155, "volume": 4500.0}, {"date": "2022-07-18", "close": 0.16, "volume": 55000.0}, {"date": "2022-07-19", "close": 0.16, "volume": 5000.0}, {"date": "2022-07-20", "close": 0.16, "volume": 72565.0}, {"date": "2022-07-21", "close": 0.175, "volume": 13590.0}, {"date": "2022-07-22", "close": 0.16, "volume": 125000.0}, {"date": "2022-07-25", "close": 0.17, "volume": 10306.0}, {"date": "2022-07-26", "close": 0.17, "volume": 6559.0}, {"date": "2022-07-27", "close": 0.16, "volume": 5000.0}, {"date": "2022-07-28", "close": 0.155, "volume": 140316.0}, {"date": "2022-07-29", "close": 0.155, "volume": 46680.0}, {"date": "2022-08-01", "close": 0.165, "volume": 50000.0}, {"date": "2022-08-02", "close": 0.15, "volume": 75000.0}, {"date": "2022-08-03", "close": 0.165, "volume": 62675.0}, {"date": "2022-08-04", "close": 0.165, "volume": 10000.0}, {"date": "2022-08-08", "close": 0.165, "volume": 129291.0}, {"date": "2022-08-09", "close": 0.165, "volume": 50000.0}, {"date": "2022-08-10", "close": 0.16, "volume": 38106.0}, {"date": "2022-08-11", "close": 0.165, "volume": 136331.0}, {"date": "2022-08-15", "close": 0.16, "volume": 112949.0}, {"date": "2022-08-16", "close": 0.165, "volume": 66798.0}, {"date": "2022-08-18", "close": 0.165, "volume": 70000.0}, {"date": "2022-08-22", "close": 0.16, "volume": 5350.0}, {"date": "2022-08-23", "close": 0.17, "volume": 227310.0}, {"date": "2022-08-24", "close": 0.18, "volume": 278934.0}, {"date": "2022-08-25", "close": 0.18, "volume": 144166.0}, {"date": "2022-08-26", "close": 0.18, "volume": 172681.0}, {"date": "2022-08-29", "close": 0.175, "volume": 40004.0}, {"date": "2022-08-30", "close": 0.19, "volume": 210828.0}, {"date": "2022-08-31", "close": 0.2, "volume": 683030.0}, {"date": "2022-09-01", "close": 0.19, "volume": 306261.0}, {"date": "2022-09-02", "close": 0.18, "volume": 113661.0}, {"date": "2022-09-05", "close": 0.19, "volume": 101400.0}, {"date": "2022-09-06", "close": 0.18, "volume": 5000.0}, {"date": "2022-09-07", "close": 0.18, "volume": 136000.0}, {"date": "2022-09-08", "close": 0.175, "volume": 143702.0}, {"date": "2022-09-12", "close": 0.18, "volume": 106102.0}, {"date": "2022-09-13", "close": 0.18, "volume": 92194.0}, {"date": "2022-09-14", "close": 0.18, "volume": 247746.0}, {"date": "2022-09-15", "close": 0.21, "volume": 788229.0}, {"date": "2022-09-16", "close": 0.2, "volume": 232947.0}, {"date": "2022-09-19", "close": 0.195, "volume": 48426.0}, {"date": "2022-09-20", "close": 0.19, "volume": 206755.0}, {"date": "2022-09-21", "close": 0.185, "volume": 258370.0}, {"date": "2022-09-23", "close": 0.185, "volume": 161983.0}, {"date": "2022-09-26", "close": 0.18, "volume": 297343.0}, {"date": "2022-09-27", "close": 0.175, "volume": 357834.0}, {"date": "2022-09-28", "close": 0.185, "volume": 501980.0}, {"date": "2022-09-29", "close": 0.185, "volume": 89096.0}, {"date": "2022-10-03", "close": 0.18, "volume": 302070.0}, {"date": "2022-10-04", "close": 0.18, "volume": 25301.0}, {"date": "2022-10-05", "close": 0.19, "volume": 5140.0}, {"date": "2022-10-06", "close": 0.185, "volume": 250519.0}, {"date": "2022-10-07", "close": 0.185, "volume": 318032.0}, {"date": "2022-10-10", "close": 0.175, "volume": 346765.0}, {"date": "2022-10-11", "close": 0.18, "volume": 106279.0}, {"date": "2022-10-12", "close": 0.185, "volume": 40000.0}, {"date": "2022-10-13", "close": 0.18, "volume": 222262.0}, {"date": "2022-10-14", "close": 0.18, "volume": 99800.0}, {"date": "2022-10-17", "close": 0.18, "volume": 157300.0}, {"date": "2022-10-19", "close": 0.18, "volume": 3100.0}, {"date": "2022-10-24", "close": 0.175, "volume": 15142.0}, {"date": "2022-10-25", "close": 0.175, "volume": 100000.0}, {"date": "2022-10-26", "close": 0.17, "volume": 109911.0}, {"date": "2022-10-27", "close": 0.18, "volume": 707134.0}, {"date": "2022-10-28", "close": 0.1775, "volume": 114477.0}, {"date": "2022-10-31", "close": 0.175, "volume": 186600.0}, {"date": "2022-11-01", "close": 0.17, "volume": 48200.0}, {"date": "2022-11-02", "close": 0.175, "volume": 32789.0}, {"date": "2022-11-04", "close": 0.175, "volume": 238479.0}, {"date": "2022-11-07", "close": 0.175, "volume": 45000.0}, {"date": "2022-11-08", "close": 0.175, "volume": 162652.0}, {"date": "2022-11-09", "close": 0.18, "volume": 17.0}, {"date": "2022-11-11", "close": 0.18, "volume": 279334.0}, {"date": "2022-11-14", "close": 0.175, "volume": 106663.0}, {"date": "2022-11-15", "close": 0.175, "volume": 10000.0}, {"date": "2022-11-16", "close": 0.175, "volume": 55508.0}, {"date": "2022-11-17", "close": 0.18, "volume": 55289.0}, {"date": "2022-11-18", "close": 0.195, "volume": 126992.0}, {"date": "2022-11-21", "close": 0.195, "volume": 117366.0}, {"date": "2022-11-22", "close": 0.19, "volume": 351765.0}, {"date": "2022-11-23", "close": 0.195, "volume": 160000.0}, {"date": "2022-11-24", "close": 0.1975, "volume": 101800.0}, {"date": "2022-11-25", "close": 0.195, "volume": 290494.0}, {"date": "2022-11-28", "close": 0.195, "volume": 96273.0}, {"date": "2022-11-29", "close": 0.2, "volume": 619288.0}, {"date": "2022-11-30", "close": 0.21, "volume": 53201.0}, {"date": "2022-12-01", "close": 0.205, "volume": 39730.0}, {"date": "2022-12-02", "close": 0.21, "volume": 37682.0}, {"date": "2022-12-05", "close": 0.205, "volume": 105112.0}, {"date": "2022-12-07", "close": 0.21, "volume": 261292.0}, {"date": "2022-12-09", "close": 0.185, "volume": 1170864.0}, {"date": "2022-12-12", "close": 0.19, "volume": 378928.0}, {"date": "2022-12-14", "close": 0.1875, "volume": 66726.0}, {"date": "2022-12-15", "close": 0.185, "volume": 12389.0}, {"date": "2022-12-16", "close": 0.185, "volume": 32986.0}, {"date": "2022-12-19", "close": 0.185, "volume": 53616.0}, {"date": "2022-12-20", "close": 0.185, "volume": 527005.0}, {"date": "2022-12-21", "close": 0.185, "volume": 30695.0}, {"date": "2022-12-22", "close": 0.18, "volume": 150139.0}, {"date": "2022-12-23", "close": 0.18, "volume": 47721.0}, {"date": "2022-12-28", "close": 0.19, "volume": 372099.0}, {"date": "2022-12-29", "close": 0.19, "volume": 89300.0}, {"date": "2022-12-30", "close": 0.195, "volume": 57480.0}, {"date": "2023-01-03", "close": 0.195, "volume": 76085.0}, {"date": "2023-01-04", "close": 0.2, "volume": 89559.0}, {"date": "2023-01-05", "close": 0.195, "volume": 67379.0}, {"date": "2023-01-06", "close": 0.205, "volume": 132613.0}, {"date": "2023-01-09", "close": 0.205, "volume": 123196.0}, {"date": "2023-01-10", "close": 0.2, "volume": 223250.0}, {"date": "2023-01-11", "close": 0.2, "volume": 103378.0}, {"date": "2023-01-12", "close": 0.2, "volume": 18290.0}, {"date": "2023-01-13", "close": 0.2, "volume": 64260.0}, {"date": "2023-01-16", "close": 0.2, "volume": 99141.0}, {"date": "2023-01-18", "close": 0.19, "volume": 181500.0}, {"date": "2023-01-19", "close": 0.195, "volume": 96350.0}, {"date": "2023-01-23", "close": 0.21, "volume": 157072.0}, {"date": "2023-01-24", "close": 0.2, "volume": 123291.0}, {"date": "2023-01-25", "close": 0.2, "volume": 2500.0}, {"date": "2023-01-27", "close": 0.205, "volume": 463618.0}, {"date": "2023-01-30", "close": 0.2, "volume": 103428.0}, {"date": "2023-01-31", "close": 0.2, "volume": 8469.0}, {"date": "2023-02-01", "close": 0.205, "volume": 34950.0}, {"date": "2023-02-02", "close": 0.2, "volume": 68196.0}, {"date": "2023-02-03", "close": 0.2, "volume": 53828.0}, {"date": "2023-02-06", "close": 0.22, "volume": 559555.0}, {"date": "2023-02-07", "close": 0.21, "volume": 230956.0}, {"date": "2023-02-08", "close": 0.21, "volume": 66540.0}, {"date": "2023-02-10", "close": 0.215, "volume": 28538.0}, {"date": "2023-02-13", "close": 0.215, "volume": 64429.0}, {"date": "2023-02-14", "close": 0.215, "volume": 1778.0}, {"date": "2023-02-15", "close": 0.21, "volume": 408176.0}, {"date": "2023-02-17", "close": 0.205, "volume": 139066.0}, {"date": "2023-02-20", "close": 0.205, "volume": 35933.0}, {"date": "2023-02-21", "close": 0.205, "volume": 225345.0}, {"date": "2023-02-22", "close": 0.2, "volume": 224158.0}, {"date": "2023-02-23", "close": 0.2, "volume": 42770.0}, {"date": "2023-02-24", "close": 0.2, "volume": 220430.0}, {"date": "2023-02-27", "close": 0.2, "volume": 187.0}, {"date": "2023-03-01", "close": 0.21, "volume": 2205621.0}, {"date": "2023-03-02", "close": 0.22, "volume": 25697.0}, {"date": "2023-03-03", "close": 0.22, "volume": 121537.0}, {"date": "2023-03-06", "close": 0.215, "volume": 91188.0}, {"date": "2023-03-07", "close": 0.21, "volume": 177474.0}, {"date": "2023-03-08", "close": 0.21, "volume": 84677.0}, {"date": "2023-03-09", "close": 0.21, "volume": 3941.0}, {"date": "2023-03-10", "close": 0.215, "volume": 304966.0}, {"date": "2023-03-13", "close": 0.21, "volume": 42727.0}, {"date": "2023-03-14", "close": 0.2, "volume": 5000.0}, {"date": "2023-03-15", "close": 0.21, "volume": 85872.0}, {"date": "2023-03-16", "close": 0.2, "volume": 581897.0}, {"date": "2023-03-17", "close": 0.215, "volume": 567412.0}, {"date": "2023-03-20", "close": 0.21, "volume": 180090.0}, {"date": "2023-03-21", "close": 0.21, "volume": 647053.0}, {"date": "2023-03-23", "close": 0.22, "volume": 73069.0}, {"date": "2023-03-24", "close": 0.22, "volume": 73725.0}, {"date": "2023-03-27", "close": 0.215, "volume": 117300.0}, {"date": "2023-03-28", "close": 0.2, "volume": 291728.0}, {"date": "2023-03-29", "close": 0.2, "volume": 2381.0}, {"date": "2023-03-30", "close": 0.205, "volume": 37550.0}, {"date": "2023-03-31", "close": 0.21, "volume": 114970.0}, {"date": "2023-04-03", "close": 0.21, "volume": 169499.0}, {"date": "2023-04-06", "close": 0.215, "volume": 232051.0}, {"date": "2023-04-11", "close": 0.2125, "volume": 38349.0}, {"date": "2023-04-12", "close": 0.21, "volume": 68360.0}, {"date": "2023-04-13", "close": 0.21, "volume": 27000.0}, {"date": "2023-04-17", "close": 0.215, "volume": 79800.0}, {"date": "2023-04-18", "close": 0.215, "volume": 73000.0}, {"date": "2023-04-19", "close": 0.21, "volume": 50000.0}, {"date": "2023-04-20", "close": 0.21, "volume": 171486.0}, {"date": "2023-04-21", "close": 0.21, "volume": 242441.0}, {"date": "2023-04-24", "close": 0.21, "volume": 11000.0}, {"date": "2023-04-26", "close": 0.21, "volume": 39000.0}, {"date": "2023-04-27", "close": 0.21, "volume": 164678.0}, {"date": "2023-04-28", "close": 0.21, "volume": 263578.0}, {"date": "2023-05-01", "close": 0.205, "volume": 603214.0}, {"date": "2023-05-02", "close": 0.205, "volume": 133475.0}, {"date": "2023-05-03", "close": 0.205, "volume": 30120.0}, {"date": "2023-05-04", "close": 0.21, "volume": 163337.0}, {"date": "2023-05-05", "close": 0.21, "volume": 85000.0}, {"date": "2023-05-08", "close": 0.21, "volume": 178000.0}, {"date": "2023-05-09", "close": 0.215, "volume": 25000.0}, {"date": "2023-05-10", "close": 0.22, "volume": 759373.0}, {"date": "2023-05-11", "close": 0.22, "volume": 634776.0}, {"date": "2023-05-12", "close": 0.22, "volume": 121210.0}, {"date": "2023-05-15", "close": 0.22, "volume": 174696.0}, {"date": "2023-05-16", "close": 0.225, "volume": 291875.0}, {"date": "2023-05-17", "close": 0.225, "volume": 42698.0}, {"date": "2023-05-18", "close": 0.225, "volume": 2000.0}, {"date": "2023-05-19", "close": 0.225, "volume": 251224.0}, {"date": "2023-05-22", "close": 0.23, "volume": 213688.0}, {"date": "2023-05-23", "close": 0.23, "volume": 103666.0}, {"date": "2023-05-24", "close": 0.22, "volume": 554808.0}, {"date": "2023-05-25", "close": 0.225, "volume": 219000.0}, {"date": "2023-05-26", "close": 0.23, "volume": 706352.0}, {"date": "2023-05-29", "close": 0.2275, "volume": 198359.0}, {"date": "2023-05-30", "close": 0.2275, "volume": 190200.0}, {"date": "2023-06-01", "close": 0.24, "volume": 347565.0}, {"date": "2023-06-02", "close": 0.24, "volume": 320000.0}, {"date": "2023-06-05", "close": 0.23, "volume": 301814.0}, {"date": "2023-06-06", "close": 0.235, "volume": 4000.0}, {"date": "2023-06-07", "close": 0.23, "volume": 6500.0}, {"date": "2023-06-08", "close": 0.235, "volume": 61970.0}, {"date": "2023-06-09", "close": 0.235, "volume": 20926.0}, {"date": "2023-06-13", "close": 0.235, "volume": 222489.0}, {"date": "2023-06-14", "close": 0.23, "volume": 81205.0}, {"date": "2023-06-15", "close": 0.23, "volume": 125010.0}, {"date": "2023-06-19", "close": 0.23, "volume": 65861.0}, {"date": "2023-06-20", "close": 0.225, "volume": 123445.0}, {"date": "2023-06-21", "close": 0.22, "volume": 666172.0}, {"date": "2023-06-23", "close": 0.21, "volume": 321231.0}, {"date": "2023-06-26", "close": 0.2, "volume": 50374.0}, {"date": "2023-06-27", "close": 0.21, "volume": 10000.0}, {"date": "2023-06-28", "close": 0.21, "volume": 53800.0}, {"date": "2023-06-29", "close": 0.215, "volume": 46200.0}, {"date": "2023-07-03", "close": 0.21, "volume": 44700.0}, {"date": "2023-07-05", "close": 0.215, "volume": 47300.0}, {"date": "2023-07-06", "close": 0.21, "volume": 170100.0}, {"date": "2023-07-10", "close": 0.205, "volume": 50000.0}, {"date": "2023-07-12", "close": 0.205, "volume": 26600.0}, {"date": "2023-07-13", "close": 0.2, "volume": 378405.0}, {"date": "2023-07-14", "close": 0.205, "volume": 20000.0}, {"date": "2023-07-17", "close": 0.205, "volume": 201062.0}, {"date": "2023-07-18", "close": 0.205, "volume": 115578.0}, {"date": "2023-07-20", "close": 0.205, "volume": 156656.0}, {"date": "2023-07-21", "close": 0.21, "volume": 66565.0}, {"date": "2023-07-25", "close": 0.21, "volume": 118970.0}, {"date": "2023-07-26", "close": 0.21, "volume": 61904.0}, {"date": "2023-07-27", "close": 0.21, "volume": 30286.0}, {"date": "2023-07-28", "close": 0.205, "volume": 197065.0}, {"date": "2023-08-01", "close": 0.21, "volume": 96961.0}, {"date": "2023-08-02", "close": 0.21, "volume": 133085.0}, {"date": "2023-08-03", "close": 0.215, "volume": 94.0}, {"date": "2023-08-04", "close": 0.205, "volume": 98903.0}, {"date": "2023-08-07", "close": 0.205, "volume": 100099.0}, {"date": "2023-08-08", "close": 0.2, "volume": 85683.0}, {"date": "2023-08-10", "close": 0.205, "volume": 115000.0}, {"date": "2023-08-11", "close": 0.195, "volume": 22380.0}, {"date": "2023-08-15", "close": 0.21, "volume": 270150.0}, {"date": "2023-08-16", "close": 0.215, "volume": 254556.0}, {"date": "2023-08-17", "close": 0.215, "volume": 628093.0}, {"date": "2023-08-21", "close": 0.205, "volume": 10000.0}, {"date": "2023-08-22", "close": 0.205, "volume": 18876.0}, {"date": "2023-08-23", "close": 0.2025, "volume": 116320.0}, {"date": "2023-08-24", "close": 0.215, "volume": 122910.0}, {"date": "2023-08-25", "close": 0.215, "volume": 69062.0}, {"date": "2023-08-28", "close": 0.22, "volume": 246221.0}, {"date": "2023-08-29", "close": 0.21, "volume": 150000.0}, {"date": "2023-08-30", "close": 0.21, "volume": 180733.0}, {"date": "2023-08-31", "close": 0.21, "volume": 46879.0}, {"date": "2023-09-01", "close": 0.14, "volume": 1999105.0}, {"date": "2023-09-04", "close": 0.15, "volume": 168203.0}, {"date": "2023-09-05", "close": 0.145, "volume": 94172.0}, {"date": "2023-09-06", "close": 0.145, "volume": 87757.0}, {"date": "2023-09-07", "close": 0.14, "volume": 94733.0}, {"date": "2023-09-08", "close": 0.14, "volume": 4400.0}, {"date": "2023-09-11", "close": 0.135, "volume": 67427.0}, {"date": "2023-09-12", "close": 0.13, "volume": 206170.0}, {"date": "2023-09-13", "close": 0.135, "volume": 170421.0}, {"date": "2023-09-14", "close": 0.135, "volume": 159881.0}, {"date": "2023-09-15", "close": 0.13, "volume": 485000.0}, {"date": "2023-09-18", "close": 0.135, "volume": 515000.0}, {"date": "2023-09-19", "close": 0.135, "volume": 130000.0}, {"date": "2023-09-20", "close": 0.135, "volume": 100000.0}, {"date": "2023-09-21", "close": 0.135, "volume": 26799.0}, {"date": "2023-09-25", "close": 0.14, "volume": 367561.0}, {"date": "2023-09-26", "close": 0.135, "volume": 237000.0}, {"date": "2023-09-27", "close": 0.125, "volume": 473232.0}, {"date": "2023-09-28", "close": 0.13, "volume": 581.0}, {"date": "2023-10-02", "close": 0.12, "volume": 114127.0}, {"date": "2023-10-04", "close": 0.12, "volume": 100000.0}, {"date": "2023-10-05", "close": 0.12, "volume": 105548.0}, {"date": "2023-10-06", "close": 0.13, "volume": 340243.0}, {"date": "2023-10-10", "close": 0.125, "volume": 17900.0}, {"date": "2023-10-11", "close": 0.125, "volume": 58873.0}, {"date": "2023-10-12", "close": 0.14, "volume": 747593.0}, {"date": "2023-10-13", "close": 0.14, "volume": 2500.0}, {"date": "2023-10-16", "close": 0.135, "volume": 14814.0}, {"date": "2023-10-18", "close": 0.135, "volume": 1481.0}, {"date": "2023-10-20", "close": 0.13, "volume": 92307.0}, {"date": "2023-10-26", "close": 0.125, "volume": 5000.0}, {"date": "2023-10-27", "close": 0.125, "volume": 999.0}, {"date": "2023-10-30", "close": 0.115, "volume": 358743.0}, {"date": "2023-10-31", "close": 0.115, "volume": 10011.0}, {"date": "2023-11-03", "close": 0.12, "volume": 1.0}, {"date": "2023-11-06", "close": 0.115, "volume": 85001.0}, {"date": "2023-11-09", "close": 0.12, "volume": 91334.0}, {"date": "2023-11-10", "close": 0.12, "volume": 35119.0}, {"date": "2023-11-14", "close": 0.125, "volume": 17367.0}, {"date": "2023-11-15", "close": 0.12, "volume": 31300.0}, {"date": "2023-11-16", "close": 0.125, "volume": 21600.0}, {"date": "2023-11-22", "close": 0.12, "volume": 50000.0}, {"date": "2023-11-27", "close": 0.11, "volume": 22958.0}, {"date": "2023-11-29", "close": 0.11, "volume": 16375.0}, {"date": "2023-11-30", "close": 0.115, "volume": 103600.0}, {"date": "2023-12-01", "close": 0.12, "volume": 160701.0}, {"date": "2023-12-04", "close": 0.115, "volume": 18341.0}, {"date": "2023-12-05", "close": 0.115, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.12, "volume": 19913.0}, {"date": "2023-12-08", "close": 0.12, "volume": 10015.0}, {"date": "2023-12-11", "close": 0.12, "volume": 30039.0}, {"date": "2023-12-14", "close": 0.125, "volume": 45687.0}, {"date": "2023-12-18", "close": 0.12, "volume": 14000.0}, {"date": "2023-12-19", "close": 0.12, "volume": 2500.0}, {"date": "2023-12-20", "close": 0.12, "volume": 118598.0}, {"date": "2023-12-21", "close": 0.12, "volume": 8002.0}, {"date": "2023-12-27", "close": 0.12, "volume": 49975.0}, {"date": "2023-12-28", "close": 0.1175, "volume": 57523.0}, {"date": "2023-12-29", "close": 0.12, "volume": 100000.0}, {"date": "2024-01-02", "close": 0.125, "volume": 93982.0}, {"date": "2024-01-03", "close": 0.12, "volume": 22000.0}, {"date": "2024-01-04", "close": 0.13, "volume": 326247.0}, {"date": "2024-01-08", "close": 0.125, "volume": 22000.0}, {"date": "2024-01-10", "close": 0.12, "volume": 4789.0}, {"date": "2024-01-11", "close": 0.12, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.125, "volume": 28893.0}, {"date": "2024-01-16", "close": 0.125, "volume": 3107.0}, {"date": "2024-01-19", "close": 0.125, "volume": 36080.0}, {"date": "2024-01-22", "close": 0.125, "volume": 73885.0}, {"date": "2024-01-24", "close": 0.125, "volume": 22594.0}, {"date": "2024-01-29", "close": 0.14, "volume": 7146.0}, {"date": "2024-01-30", "close": 0.13, "volume": 15500.0}, {"date": "2024-01-31", "close": 0.13, "volume": 10000.0}, {"date": "2024-02-01", "close": 0.13, "volume": 4.0}, {"date": "2024-02-02", "close": 0.13, "volume": 20967.0}, {"date": "2024-02-06", "close": 0.13, "volume": 828966.0}, {"date": "2024-02-07", "close": 0.125, "volume": 103906.0}, {"date": "2024-02-08", "close": 0.125, "volume": 82617.0}, {"date": "2024-02-09", "close": 0.125, "volume": 90000.0}, {"date": "2024-02-12", "close": 0.12, "volume": 15000.0}, {"date": "2024-02-13", "close": 0.125, "volume": 4200.0}, {"date": "2024-02-14", "close": 0.12, "volume": 10000.0}, {"date": "2024-02-19", "close": 0.12, "volume": 154775.0}, {"date": "2024-02-20", "close": 0.105, "volume": 112249.0}, {"date": "2024-02-21", "close": 0.12, "volume": 3219.0}, {"date": "2024-02-22", "close": 0.12, "volume": 157233.0}, {"date": "2024-02-27", "close": 0.12, "volume": 40000.0}, {"date": "2024-02-29", "close": 0.115, "volume": 32721.0}, {"date": "2024-03-01", "close": 0.13, "volume": 581071.0}, {"date": "2024-03-04", "close": 0.135, "volume": 291.0}, {"date": "2024-03-05", "close": 0.125, "volume": 90100.0}, {"date": "2024-03-06", "close": 0.12, "volume": 48742.0}, {"date": "2024-03-07", "close": 0.115, "volume": 62117.0}, {"date": "2024-03-12", "close": 0.125, "volume": 40000.0}, {"date": "2024-03-14", "close": 0.125, "volume": 27883.0}, {"date": "2024-03-18", "close": 0.125, "volume": 16098.0}, {"date": "2024-03-19", "close": 0.12, "volume": 130100.0}, {"date": "2024-03-22", "close": 0.12, "volume": 182000.0}, {"date": "2024-03-25", "close": 0.13, "volume": 185050.0}, {"date": "2024-03-26", "close": 0.12, "volume": 234673.0}, {"date": "2024-03-27", "close": 0.115, "volume": 291858.0}, {"date": "2024-03-28", "close": 0.12, "volume": 9500.0}, {"date": "2024-04-02", "close": 0.13, "volume": 473362.0}, {"date": "2024-04-03", "close": 0.13, "volume": 112547.0}, {"date": "2024-04-04", "close": 0.1275, "volume": 75927.0}, {"date": "2024-04-05", "close": 0.13, "volume": 81915.0}, {"date": "2024-04-08", "close": 0.125, "volume": 221264.0}, {"date": "2024-04-10", "close": 0.125, "volume": 263559.0}, {"date": "2024-04-11", "close": 0.125, "volume": 58000.0}, {"date": "2024-04-12", "close": 0.1225, "volume": 19699.0}, {"date": "2024-04-15", "close": 0.13, "volume": 435551.0}, {"date": "2024-04-16", "close": 0.13, "volume": 34100.0}, {"date": "2024-04-17", "close": 0.125, "volume": 5900.0}, {"date": "2024-04-18", "close": 0.125, "volume": 7.0}, {"date": "2024-04-19", "close": 0.125, "volume": 50000.0}, {"date": "2024-04-22", "close": 0.12, "volume": 125000.0}, {"date": "2024-04-23", "close": 0.125, "volume": 18000.0}, {"date": "2024-04-24", "close": 0.125, "volume": 270411.0}, {"date": "2024-04-26", "close": 0.12, "volume": 540976.0}, {"date": "2024-04-30", "close": 0.115, "volume": 301700.0}, {"date": "2024-05-02", "close": 0.13, "volume": 929998.0}, {"date": "2024-05-03", "close": 0.13, "volume": 934328.0}, {"date": "2024-05-06", "close": 0.135, "volume": 6974.0}, {"date": "2024-05-07", "close": 0.135, "volume": 3366.0}, {"date": "2024-05-09", "close": 0.13, "volume": 129002.0}, {"date": "2024-05-15", "close": 0.13, "volume": 9000.0}, {"date": "2024-05-16", "close": 0.135, "volume": 10006.0}, {"date": "2024-05-17", "close": 0.14, "volume": 152796.0}, {"date": "2024-05-20", "close": 0.14, "volume": 11382.0}, {"date": "2024-05-21", "close": 0.125, "volume": 102000.0}, {"date": "2024-05-23", "close": 0.14, "volume": 203267.0}, {"date": "2024-05-24", "close": 0.14, "volume": 154192.0}, {"date": "2024-05-27", "close": 0.14, "volume": 406021.0}, {"date": "2024-05-28", "close": 0.14, "volume": 65600.0}, {"date": "2024-05-29", "close": 0.14, "volume": 381954.0}, {"date": "2024-05-30", "close": 0.13, "volume": 255429.0}, {"date": "2024-05-31", "close": 0.135, "volume": 255812.0}, {"date": "2024-06-04", "close": 0.135, "volume": 6079.0}, {"date": "2024-06-05", "close": 0.135, "volume": 493704.0}, {"date": "2024-06-06", "close": 0.13, "volume": 99162.0}, {"date": "2024-06-07", "close": 0.135, "volume": 105000.0}, {"date": "2024-06-12", "close": 0.13, "volume": 18450.0}, {"date": "2024-06-13", "close": 0.13, "volume": 100000.0}, {"date": "2024-06-14", "close": 0.135, "volume": 200006.0}, {"date": "2024-06-17", "close": 0.13, "volume": 1911.0}, {"date": "2024-06-20", "close": 0.13, "volume": 20000.0}, {"date": "2024-06-24", "close": 0.13, "volume": 10000.0}, {"date": "2024-06-27", "close": 0.13, "volume": 387.0}, {"date": "2024-06-28", "close": 0.135, "volume": 146257.0}, {"date": "2024-07-04", "close": 0.135, "volume": 6.0}, {"date": "2024-07-10", "close": 0.13, "volume": 27151.0}, {"date": "2024-07-11", "close": 0.13, "volume": 59995.0}, {"date": "2024-07-12", "close": 0.13, "volume": 20834.0}, {"date": "2024-07-15", "close": 0.13, "volume": 71258.0}, {"date": "2024-07-17", "close": 0.135, "volume": 191700.0}, {"date": "2024-07-18", "close": 0.13, "volume": 128909.0}, {"date": "2024-07-22", "close": 0.125, "volume": 307378.0}, {"date": "2024-07-23", "close": 0.135, "volume": 348687.0}, {"date": "2024-07-24", "close": 0.135, "volume": 130248.0}, {"date": "2024-07-25", "close": 0.135, "volume": 44487.0}, {"date": "2024-07-30", "close": 0.13, "volume": 232000.0}, {"date": "2024-07-31", "close": 0.13, "volume": 115678.0}, {"date": "2024-08-01", "close": 0.135, "volume": 100000.0}, {"date": "2024-08-02", "close": 0.13, "volume": 59387.0}, {"date": "2024-08-05", "close": 0.1225, "volume": 98375.0}, {"date": "2024-08-06", "close": 0.125, "volume": 302186.0}, {"date": "2024-08-07", "close": 0.125, "volume": 4150.0}, {"date": "2024-08-08", "close": 0.125, "volume": 121471.0}, {"date": "2024-08-09", "close": 0.13, "volume": 178362.0}, {"date": "2024-08-12", "close": 0.135, "volume": 4000.0}, {"date": "2024-08-14", "close": 0.13, "volume": 95089.0}, {"date": "2024-08-15", "close": 0.13, "volume": 38918.0}, {"date": "2024-08-16", "close": 0.125, "volume": 129340.0}, {"date": "2024-08-19", "close": 0.125, "volume": 15000.0}, {"date": "2024-08-20", "close": 0.125, "volume": 57253.0}, {"date": "2024-08-23", "close": 0.12, "volume": 300000.0}, {"date": "2024-08-26", "close": 0.13, "volume": 20000.0}, {"date": "2024-08-28", "close": 0.13, "volume": 179909.0}, {"date": "2024-08-29", "close": 0.125, "volume": 200008.0}, {"date": "2024-08-30", "close": 0.13, "volume": 140524.0}, {"date": "2024-09-02", "close": 0.125, "volume": 467907.0}, {"date": "2024-09-03", "close": 0.125, "volume": 29001.0}, {"date": "2024-09-04", "close": 0.12, "volume": 270987.0}, {"date": "2024-09-06", "close": 0.12, "volume": 10000.0}, {"date": "2024-09-09", "close": 0.115, "volume": 528667.0}, {"date": "2024-09-10", "close": 0.11, "volume": 122299.0}, {"date": "2024-09-11", "close": 0.115, "volume": 20000.0}, {"date": "2024-09-13", "close": 0.115, "volume": 200000.0}, {"date": "2024-09-16", "close": 0.12, "volume": 123414.0}, {"date": "2024-09-19", "close": 0.12, "volume": 4.0}, {"date": "2024-09-24", "close": 0.115, "volume": 272610.0}, {"date": "2024-09-25", "close": 0.12, "volume": 55000.0}, {"date": "2024-09-26", "close": 0.12, "volume": 18004.0}, {"date": "2024-09-27", "close": 0.115, "volume": 165739.0}, {"date": "2024-10-02", "close": 0.115, "volume": 4000.0}, {"date": "2024-10-07", "close": 0.12, "volume": 12504.0}, {"date": "2024-10-10", "close": 0.12, "volume": 45.0}, {"date": "2024-10-11", "close": 0.12, "volume": 6609.0}, {"date": "2024-10-14", "close": 0.12, "volume": 18517.0}, {"date": "2024-10-17", "close": 0.12, "volume": 4.0}, {"date": "2024-10-22", "close": 0.115, "volume": 2412.0}, {"date": "2024-10-25", "close": 0.12, "volume": 4.0}, {"date": "2024-10-28", "close": 0.11, "volume": 485448.0}, {"date": "2024-10-31", "close": 0.11, "volume": 29947.0}, {"date": "2024-11-04", "close": 0.11, "volume": 98274.0}, {"date": "2024-11-05", "close": 0.115, "volume": 200000.0}, {"date": "2024-11-07", "close": 0.115, "volume": 2104.0}, {"date": "2024-11-12", "close": 0.115, "volume": 8695.0}, {"date": "2024-11-15", "close": 0.11, "volume": 222185.0}, {"date": "2024-11-18", "close": 0.105, "volume": 50000.0}, {"date": "2024-11-19", "close": 0.105, "volume": 8400.0}, {"date": "2024-11-21", "close": 0.11, "volume": 53395.0}, {"date": "2024-11-22", "close": 0.11, "volume": 912.0}, {"date": "2024-11-26", "close": 0.1, "volume": 42400.0}, {"date": "2024-11-27", "close": 0.1, "volume": 12000.0}, {"date": "2024-11-28", "close": 0.1, "volume": 5543.0}, {"date": "2024-12-03", "close": 0.1, "volume": 40538.0}, {"date": "2024-12-04", "close": 0.1, "volume": 8000.0}, {"date": "2024-12-17", "close": 0.105, "volume": 34218.0}, {"date": "2024-12-18", "close": 0.11, "volume": 441146.0}, {"date": "2024-12-19", "close": 0.1, "volume": 197172.0}, {"date": "2024-12-20", "close": 0.1, "volume": 10000.0}, {"date": "2024-12-23", "close": 0.1, "volume": 35000.0}, {"date": "2024-12-24", "close": 0.095, "volume": 1500.0}, {"date": "2024-12-27", "close": 0.1, "volume": 39823.0}, {"date": "2024-12-30", "close": 0.1, "volume": 82544.0}, {"date": "2025-01-06", "close": 0.105, "volume": 80003.0}, {"date": "2025-01-08", "close": 0.1, "volume": 13300.0}, {"date": "2025-01-10", "close": 0.1, "volume": 10000.0}, {"date": "2025-01-13", "close": 0.1, "volume": 100000.0}, {"date": "2025-01-15", "close": 0.105, "volume": 30003.0}, {"date": "2025-01-16", "close": 0.1, "volume": 11000.0}, {"date": "2025-01-17", "close": 0.1, "volume": 15000.0}, {"date": "2025-01-21", "close": 0.1, "volume": 23601.0}, {"date": "2025-01-23", "close": 0.1, "volume": 24000.0}, {"date": "2025-01-28", "close": 0.1, "volume": 50000.0}, {"date": "2025-01-31", "close": 0.1, "volume": 2600.0}, {"date": "2025-02-04", "close": 0.1, "volume": 4800.0}, {"date": "2025-02-05", "close": 0.1, "volume": 106600.0}, {"date": "2025-02-07", "close": 0.105, "volume": 4774.0}, {"date": "2025-02-10", "close": 0.1, "volume": 29995.0}, {"date": "2025-02-13", "close": 0.1, "volume": 8230.0}, {"date": "2025-02-14", "close": 0.1, "volume": 35241.0}, {"date": "2025-02-18", "close": 0.096, "volume": 60809.0}, {"date": "2025-02-19", "close": 0.095, "volume": 23000.0}, {"date": "2025-02-20", "close": 0.095, "volume": 79538.0}, {"date": "2025-02-24", "close": 0.095, "volume": 59202.0}, {"date": "2025-02-25", "close": 0.093, "volume": 10000.0}, {"date": "2025-02-27", "close": 0.085, "volume": 100106.0}, {"date": "2025-02-28", "close": 0.082, "volume": 412745.0}, {"date": "2025-03-03", "close": 0.082, "volume": 36641.0}, {"date": "2025-03-04", "close": 0.074, "volume": 217811.0}, {"date": "2025-03-05", "close": 0.069, "volume": 421235.0}, {"date": "2025-03-07", "close": 0.071, "volume": 302480.0}, {"date": "2025-03-12", "close": 0.071, "volume": 176883.0}, {"date": "2025-03-13", "close": 0.073, "volume": 129152.0}, {"date": "2025-03-20", "close": 0.071, "volume": 109378.0}, {"date": "2025-03-21", "close": 0.07, "volume": 71622.0}, {"date": "2025-03-24", "close": 0.07, "volume": 53383.0}, {"date": "2025-03-27", "close": 0.065, "volume": 118664.0}, {"date": "2025-03-28", "close": 0.068, "volume": 58468.0}, {"date": "2025-03-31", "close": 0.066, "volume": 22530.0}, {"date": "2025-04-01", "close": 0.065, "volume": 485842.0}, {"date": "2025-04-02", "close": 0.068, "volume": 87000.0}, {"date": "2025-04-04", "close": 0.065, "volume": 93869.0}, {"date": "2025-04-09", "close": 0.06, "volume": 32666.0}, {"date": "2025-04-11", "close": 0.061, "volume": 397662.0}, {"date": "2025-04-15", "close": 0.064, "volume": 10700.0}, {"date": "2025-04-17", "close": 0.059, "volume": 40217.0}, {"date": "2025-04-24", "close": 0.063, "volume": 30292.0}, {"date": "2025-04-28", "close": 0.064, "volume": 50000.0}, {"date": "2025-05-01", "close": 0.0625, "volume": 6.0}, {"date": "2025-05-05", "close": 0.06, "volume": 255299.0}, {"date": "2025-05-13", "close": 0.065, "volume": 10000.0}, {"date": "2025-05-16", "close": 0.065, "volume": 9479.0}, {"date": "2025-05-21", "close": 0.065, "volume": 136426.0}, {"date": "2025-05-22", "close": 0.068, "volume": 24162.0}, {"date": "2025-05-23", "close": 0.069, "volume": 3571.0}, {"date": "2025-05-26", "close": 0.066, "volume": 23700.0}, {"date": "2025-05-28", "close": 0.066, "volume": 5000.0}, {"date": "2025-05-29", "close": 0.066, "volume": 45000.0}, {"date": "2025-05-30", "close": 0.065, "volume": 50000.0}, {"date": "2025-06-02", "close": 0.065, "volume": 40500.0}, {"date": "2025-06-03", "close": 0.065, "volume": 14700.0}, {"date": "2025-06-05", "close": 0.065, "volume": 108436.0}, {"date": "2025-06-06", "close": 0.065, "volume": 6.0}, {"date": "2025-06-10", "close": 0.063, "volume": 40000.0}, {"date": "2025-06-12", "close": 0.062, "volume": 50000.0}, {"date": "2025-06-13", "close": 0.062, "volume": 6.0}, {"date": "2025-06-16", "close": 0.06, "volume": 12500.0}, {"date": "2025-06-18", "close": 0.061, "volume": 132403.0}, {"date": "2025-06-19", "close": 0.06, "volume": 6084.0}, {"date": "2025-06-20", "close": 0.06, "volume": 370.0}, {"date": "2025-06-24", "close": 0.058, "volume": 39009.0}, {"date": "2025-06-26", "close": 0.058, "volume": 126949.0}, {"date": "2025-06-27", "close": 0.061, "volume": 125800.0}, {"date": "2025-07-01", "close": 0.062, "volume": 2111.0}, {"date": "2025-07-03", "close": 0.064, "volume": 31016.0}, {"date": "2025-07-10", "close": 0.069, "volume": 362364.0}, {"date": "2025-07-14", "close": 0.063, "volume": 719975.0}, {"date": "2025-07-15", "close": 0.061, "volume": 471399.0}, {"date": "2025-07-16", "close": 0.06, "volume": 82666.0}, {"date": "2025-07-17", "close": 0.06, "volume": 325976.0}, {"date": "2025-07-18", "close": 0.058, "volume": 20590.0}, {"date": "2025-07-22", "close": 0.059, "volume": 28139.0}, {"date": "2025-07-23", "close": 0.059, "volume": 15000.0}, {"date": "2025-07-24", "close": 0.06, "volume": 1.0}, {"date": "2025-07-29", "close": 0.062, "volume": 15958.0}, {"date": "2025-07-30", "close": 0.058, "volume": 123949.0}, {"date": "2025-07-31", "close": 0.061, "volume": 50700.0}, {"date": "2025-08-01", "close": 0.061, "volume": 16668.0}, {"date": "2025-08-04", "close": 0.059, "volume": 69217.0}, {"date": "2025-08-05", "close": 0.06, "volume": 117366.0}, {"date": "2025-08-06", "close": 0.064, "volume": 1449104.0}, {"date": "2025-08-07", "close": 0.066, "volume": 200031.0}, {"date": "2025-08-08", "close": 0.068, "volume": 42857.0}, {"date": "2025-08-11", "close": 0.065, "volume": 63613.0}, {"date": "2025-08-12", "close": 0.068, "volume": 68571.0}, {"date": "2025-08-13", "close": 0.067, "volume": 64286.0}, {"date": "2025-08-14", "close": 0.065, "volume": 67002.0}, {"date": "2025-08-15", "close": 0.063, "volume": 15625.0}, {"date": "2025-08-18", "close": 0.062, "volume": 112394.0}, {"date": "2025-08-19", "close": 0.06, "volume": 300925.0}, {"date": "2025-08-20", "close": 0.062, "volume": 99697.0}, {"date": "2025-08-21", "close": 0.06, "volume": 8158.0}, {"date": "2025-08-27", "close": 0.06, "volume": 108287.0}, {"date": "2025-08-28", "close": 0.06, "volume": 10000.0}, {"date": "2025-08-29", "close": 0.061, "volume": 3366.0}, {"date": "2025-09-01", "close": 0.056, "volume": 457908.0}, {"date": "2025-09-02", "close": 0.055, "volume": 3366.0}, {"date": "2025-09-03", "close": 0.056, "volume": 145830.0}, {"date": "2025-09-05", "close": 0.057, "volume": 194181.0}, {"date": "2025-09-08", "close": 0.061, "volume": 250000.0}, {"date": "2025-09-09", "close": 0.058, "volume": 114269.0}, {"date": "2025-09-10", "close": 0.058, "volume": 35000.0}, {"date": "2025-09-11", "close": 0.055, "volume": 180001.0}, {"date": "2025-09-12", "close": 0.055, "volume": 185003.0}, {"date": "2025-09-15", "close": 0.058, "volume": 10000.0}, {"date": "2025-09-16", "close": 0.06, "volume": 344999.0}, {"date": "2025-09-17", "close": 0.06, "volume": 83014.0}, {"date": "2025-09-18", "close": 0.058, "volume": 426379.0}, {"date": "2025-09-19", "close": 0.059, "volume": 20002.0}, {"date": "2025-09-22", "close": 0.06, "volume": 234079.0}, {"date": "2025-09-24", "close": 0.057, "volume": 2145.0}, {"date": "2025-09-26", "close": 0.057, "volume": 93143.0}, {"date": "2025-09-30", "close": 0.082, "volume": 15690644.0}, {"date": "2025-10-01", "close": 0.079, "volume": 1434759.0}, {"date": "2025-10-02", "close": 0.08, "volume": 581323.0}, {"date": "2025-10-03", "close": 0.078, "volume": 441942.0}, {"date": "2025-10-06", "close": 0.08, "volume": 796436.0}, {"date": "2025-10-07", "close": 0.081, "volume": 236586.0}, {"date": "2025-10-08", "close": 0.078, "volume": 177001.0}, {"date": "2025-10-09", "close": 0.079, "volume": 66074.0}, {"date": "2025-10-10", "close": 0.079, "volume": 307831.0}, {"date": "2025-10-13", "close": 0.072, "volume": 893543.0}, {"date": "2025-10-14", "close": 0.074, "volume": 91300.0}, {"date": "2025-10-16", "close": 0.077, "volume": 149595.0}, {"date": "2025-10-17", "close": 0.076, "volume": 170184.0}, {"date": "2025-10-20", "close": 0.076, "volume": 10000.0}, {"date": "2025-10-21", "close": 0.076, "volume": 2500.0}, {"date": "2025-10-22", "close": 0.07, "volume": 700822.0}, {"date": "2025-10-23", "close": 0.075, "volume": 115639.0}, {"date": "2025-10-24", "close": 0.077, "volume": 219440.0}, {"date": "2025-10-27", "close": 0.075, "volume": 200249.0}, {"date": "2025-10-28", "close": 0.071, "volume": 1041398.0}, {"date": "2025-10-29", "close": 0.072, "volume": 16700.0}, {"date": "2025-10-30", "close": 0.073, "volume": 34775.0}, {"date": "2025-10-31", "close": 0.081, "volume": 290446.0}, {"date": "2025-11-03", "close": 0.076, "volume": 26657.0}, {"date": "2025-11-04", "close": 0.076, "volume": 134002.0}, {"date": "2025-11-05", "close": 0.076, "volume": 328981.0}, {"date": "2025-11-06", "close": 0.079, "volume": 65300.0}, {"date": "2025-11-10", "close": 0.08, "volume": 1442.0}, {"date": "2025-11-11", "close": 0.077, "volume": 170000.0}, {"date": "2025-11-12", "close": 0.072, "volume": 196731.0}, {"date": "2025-11-13", "close": 0.075, "volume": 342876.0}, {"date": "2025-11-18", "close": 0.078, "volume": 12987.0}, {"date": "2025-11-19", "close": 0.076, "volume": 12385.0}, {"date": "2025-11-24", "close": 0.078, "volume": 41378.0}, {"date": "2025-11-25", "close": 0.078, "volume": 82000.0}, {"date": "2025-11-27", "close": 0.075, "volume": 50000.0}, {"date": "2025-11-28", "close": 0.073, "volume": 22856.0}, {"date": "2025-12-02", "close": 0.073, "volume": 365424.0}, {"date": "2025-12-04", "close": 0.076, "volume": 585559.0}, {"date": "2025-12-05", "close": 0.079, "volume": 15000.0}, {"date": "2025-12-09", "close": 0.075, "volume": 73333.0}, {"date": "2025-12-10", "close": 0.072, "volume": 447538.0}, {"date": "2025-12-11", "close": 0.076, "volume": 48199.0}, {"date": "2025-12-17", "close": 0.073, "volume": 10000.0}, {"date": "2025-12-18", "close": 0.075, "volume": 50000.0}, {"date": "2025-12-19", "close": 0.073, "volume": 4250.0}, {"date": "2025-12-23", "close": 0.076, "volume": 2018.0}, {"date": "2025-12-24", "close": 0.076, "volume": 270183.0}, {"date": "2025-12-31", "close": 0.079, "volume": 48153.0}, {"date": "2026-01-02", "close": 0.078, "volume": 277898.0}, {"date": "2026-01-06", "close": 0.078, "volume": 70244.0}, {"date": "2026-01-07", "close": 0.085, "volume": 183487.0}, {"date": "2026-01-08", "close": 0.085, "volume": 22819.0}, {"date": "2026-01-09", "close": 0.088, "volume": 498722.0}, {"date": "2026-01-12", "close": 0.085, "volume": 98109.0}, {"date": "2026-01-14", "close": 0.084, "volume": 4679.0}, {"date": "2026-01-19", "close": 0.084, "volume": 11834.0}, {"date": "2026-01-21", "close": 0.088, "volume": 112057.0}, {"date": "2026-01-23", "close": 0.082, "volume": 150000.0}, {"date": "2026-01-27", "close": 0.087, "volume": 255530.0}, {"date": "2026-01-28", "close": 0.083, "volume": 11465.0}, {"date": "2026-01-29", "close": 0.083, "volume": 11834.0}, {"date": "2026-02-03", "close": 0.082, "volume": 59017.0}, {"date": "2026-02-04", "close": 0.084, "volume": 96000.0}, {"date": "2026-02-06", "close": 0.086, "volume": 41559.0}, {"date": "2026-02-09", "close": 0.086, "volume": 8364.0}, {"date": "2026-02-12", "close": 0.086, "volume": 92582.0}, {"date": "2026-02-13", "close": 0.09, "volume": 137663.0}, {"date": "2026-02-16", "close": 0.09, "volume": 60000.0}, {"date": "2026-02-17", "close": 0.089, "volume": 60000.0}, {"date": "2026-02-20", "close": 0.092, "volume": 60027.0}, {"date": "2026-02-23", "close": 0.092, "volume": 10869.0}, {"date": "2026-02-24", "close": 0.099, "volume": 208663.0}, {"date": "2026-02-25", "close": 0.095, "volume": 123222.0}, {"date": "2026-02-27", "close": 0.087, "volume": 368146.0}, {"date": "2026-03-02", "close": 0.078, "volume": 468385.0}, {"date": "2026-03-04", "close": 0.075, "volume": 32062.0}, {"date": "2026-03-05", "close": 0.074, "volume": 147515.0}, {"date": "2026-03-09", "close": 0.075, "volume": 16268.0}, {"date": "2026-03-10", "close": 0.073, "volume": 278441.0}, {"date": "2026-03-11", "close": 0.072, "volume": 1300.0}, {"date": "2026-03-19", "close": 0.073, "volume": 172167.0}, {"date": "2026-03-23", "close": 0.067, "volume": 85067.0}, {"date": "2026-03-24", "close": 0.067, "volume": 6003.0}, {"date": "2026-03-25", "close": 0.067, "volume": 8400.0}, {"date": "2026-03-26", "close": 0.07, "volume": 393.0}, {"date": "2026-03-27", "close": 0.069, "volume": 54088.0}, {"date": "2026-04-01", "close": 0.07, "volume": 72943.0}, {"date": "2026-04-02", "close": 0.067, "volume": 30764.0}, {"date": "2026-04-07", "close": 0.068, "volume": 29850.0}, {"date": "2026-04-08", "close": 0.07, "volume": 51431.0}, {"date": "2026-04-09", "close": 0.071, "volume": 521404.0}, {"date": "2026-04-30", "close": 0.067, "volume": 5555.0}, {"date": "2026-05-04", "close": 0.07, "volume": 70000.0}, {"date": "2026-05-11", "close": 0.069, "volume": 100000.0}, {"date": "2026-05-19", "close": 0.067, "volume": 100000.0}, {"date": "2026-05-22", "close": 0.062, "volume": 118689.0}, {"date": "2026-05-29", "close": 0.062, "volume": 5000.0}, {"date": "2026-06-01", "close": 0.065, "volume": 205125.0}, {"date": "2026-06-02", "close": 0.065, "volume": 44875.0}, {"date": "2026-06-03", "close": 0.07, "volume": 71428.0}, {"date": "2026-06-10", "close": 0.06, "volume": 435000.0}, {"date": "2026-06-11", "close": 0.06, "volume": 372593.0}, {"date": "2026-06-12", "close": 0.061, "volume": 80000.0}, {"date": "2026-06-15", "close": 0.06, "volume": 113800.0}, {"date": "2026-06-16", "close": 0.061, "volume": 348696.0}, {"date": "2026-06-19", "close": 0.061, "volume": 213064.0}, {"date": "2026-06-22", "close": 0.059, "volume": 188094.0}, {"date": "2026-06-30", "close": 0.059, "volume": 2500.0}, {"date": "2026-07-02", "close": 0.065, "volume": 68013.0}, {"date": "2026-07-07", "close": 0.061, "volume": 50512.0}, {"date": "2026-07-16", "close": 0.061, "volume": 50000.0}, {"date": "2026-07-17", "close": 0.061, "volume": 6589.0}, {"date": "2026-07-21", "close": 0.055, "volume": 182167.0}, {"date": "2026-07-22", "close": 0.058, "volume": 5287.0}, {"date": "2026-08-12", "close": 0.058, "volume": 18974.0}, {"date": "2026-08-17", "close": 0.06, "volume": 30000.0}, {"date": "2026-08-18", "close": 0.056, "volume": 37961.0}, {"date": "2026-08-26", "close": 0.053, "volume": 15.0}, {"date": "2026-08-31", "close": 0.056, "volume": 25000.0}, {"date": "2026-09-01", "close": 0.095, "volume": 7463045.0}, {"date": "2026-09-02", "close": 0.083, "volume": 3130338.0}, {"date": "2026-09-03", "close": 0.084, "volume": 851867.0}, {"date": "2026-09-04", "close": 0.085, "volume": 253615.0}, {"date": "2026-09-07", "close": 0.081, "volume": 110000.0}, {"date": "2026-09-08", "close": 0.075, "volume": 719146.0}, {"date": "2026-09-09", "close": 0.067, "volume": 1013928.0}, {"date": "2026-09-10", "close": 0.065, "volume": 210290.0}, {"date": "2026-09-11", "close": 0.065, "volume": 50000.0}, {"date": "2026-09-14", "close": 0.066, "volume": 173976.0}, {"date": "2026-09-15", "close": 0.066, "volume": 5000.0}, {"date": "2026-09-17", "close": 0.065, "volume": 101000.0}, {"date": "2026-09-18", "close": 0.066, "volume": 251359.0}], "refreshing": true}