{"ticker": "WWI", "overview": {"name": "West Wits Mining 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": "WWI", "has_prices": true, "as_of": "2026-09-18", "last": 0.43, "prev_close": 0.43, "change": 0.0, "change_pct": 0.0, "session_volume": 629285.0, "vwap_5": 0.41953031270141616, "vwap_20": 0.4298863136465452, "vwap_60": 0.41718711783461226, "vwap_250": 0.6123071818827224, "high_52w": 0.93, "low_52w": 0.365, "avg_volume_20": 762655.3, "sessions": 400, "market_cap": {"value": 187004425.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152298", "src": "ASX", "ticker": "WWI", "cik": "", "company": "West Wits Mining Limited", "company_raw": "West Wits Mining Limited", "who": "Warwick Grigor", "who_key": "Warwick Grigor", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Warwick Grigor files a director's interest notice on WWI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152298", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "ASX-03135991", "src": "ASX", "ticker": "WWI", "cik": "", "company": "West Wits Mining Limited", "company_raw": "West Wits Mining Limited", "who": "Jac van Heerden", "who_key": "Jac van Heerden", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jac van Heerden just moved their WWI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135991", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX-03135989", "src": "ASX", "ticker": "WWI", "cik": "", "company": "West Wits Mining Limited", "company_raw": "West Wits Mining Limited", "who": "Keith Middleton", "who_key": "Keith Middleton", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Keith Middleton files a director's interest notice on WWI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135989", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX3Y-03108177-1", "src": "ASX", "ticker": "WWI", "cik": "", "company": "West Wits Mining Limited", "company_raw": "West Wits Mining Limited", "who": "Michael Quinert", "who_key": "Michael Quinert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Michael Quinert files a notice on WWI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108177", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Warwick Robert Grigor", "notice_type": "3Y", "direct_shares": 375000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148239-3A704074", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": 445848.0, "indirect_shares": 6719857577454.0, "indirect_account": "Name of entity West Wits Mining Limited", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108177-3A696688", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hulme Scholes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rudi Deysel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Middleton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-12", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jac van Heerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-19", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jac van Heerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-29", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Quinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/wwi", "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": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/wwi", "needs_ocr": 0}], "directors": [{"name": "Rudi Deysel", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Keith Middleton", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Michael Quinert", "first_seen": "2022-10-30", "last_seen": "2026-07-06", "status": "current", "notices": 9}, {"name": "Warwick Robert Grigor", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "Jac van Heerden", "first_seen": "2023-02-06", "last_seen": "2023-08-04", "status": "past", "notices": 2}, {"name": "Hulme Scholes", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "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": "2026-10-27", "form": "Other", "title": "Quarterly Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153713-3A705070"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activity & Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153521-3A705037"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Drilling to start at Bird Reef Central Uranium-Gold Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152869-3A704915"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Warwick Grigor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148239-3A704074"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148065-3A704044"}], "performance": {"ticker": "WWI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-19", "close": 2.578797, "volume": 2229586.0}, {"date": "2007-12-20", "close": 2.387775, "volume": 179822.0}, {"date": "2007-12-21", "close": 2.578797, "volume": 63343.0}, {"date": "2007-12-24", "close": 3.342885, "volume": 25128.0}, {"date": "2007-12-27", "close": 3.82044, "volume": 77923.0}, {"date": "2007-12-28", "close": 3.82044, "volume": 83278.0}, {"date": "2007-12-31", "close": 4.011462, "volume": 12732.0}, {"date": "2008-01-02", "close": 4.77555, "volume": 34027.0}, {"date": "2008-01-03", "close": 5.0143275, "volume": 45753.0}, {"date": "2008-01-04", "close": 4.680039, "volume": 55328.0}, {"date": "2008-01-07", "close": 4.77555, "volume": 35619.0}, {"date": "2008-01-08", "close": 4.77555, "volume": 13297.0}, {"date": "2008-01-09", "close": 4.871061, "volume": 3277.0}, {"date": "2008-01-11", "close": 4.871061, "volume": 2643.0}, {"date": "2008-01-14", "close": 4.584528, "volume": 4646.0}, {"date": "2008-01-15", "close": 5.157594, "volume": 23370.0}, {"date": "2008-01-16", "close": 4.77555, "volume": 65752.0}, {"date": "2008-01-17", "close": 4.393506, "volume": 7748.0}, {"date": "2008-01-18", "close": 3.82044, "volume": 61071.0}, {"date": "2008-01-21", "close": 3.724929, "volume": 36854.0}, {"date": "2008-01-22", "close": 2.86533, "volume": 34654.0}, {"date": "2008-01-23", "close": 3.056352, "volume": 33329.0}, {"date": "2008-01-24", "close": 2.86533, "volume": 4188.0}, {"date": "2008-01-25", "close": 3.438396, "volume": 30558.0}, {"date": "2008-01-29", "close": 3.438396, "volume": 10993.0}, {"date": "2008-01-30", "close": 3.247374, "volume": 618.0}, {"date": "2008-02-01", "close": 3.247374, "volume": 5758.0}, {"date": "2008-02-04", "close": 3.056352, "volume": 2303.0}, {"date": "2008-02-05", "close": 3.247374, "volume": 21618.0}, {"date": "2008-02-06", "close": 3.247374, "volume": 1570.0}, {"date": "2008-02-08", "close": 2.960841, "volume": 1047.0}, {"date": "2008-02-11", "close": 3.247374, "volume": 21882.0}, {"date": "2008-02-12", "close": 2.960841, "volume": 9423.0}, {"date": "2008-02-13", "close": 2.86533, "volume": 25741.0}, {"date": "2008-02-14", "close": 2.769819, "volume": 16612.0}, {"date": "2008-02-15", "close": 2.86533, "volume": 97343.0}, {"date": "2008-02-18", "close": 2.86533, "volume": 63448.0}, {"date": "2008-02-19", "close": 3.056352, "volume": 15618.0}, {"date": "2008-02-20", "close": 3.2951295, "volume": 62209.0}, {"date": "2008-02-21", "close": 3.151863, "volume": 14354.0}, {"date": "2008-02-22", "close": 3.1041075, "volume": 17579.0}, {"date": "2008-02-25", "close": 3.1041075, "volume": 1675.0}, {"date": "2008-02-26", "close": 3.151863, "volume": 16386.0}, {"date": "2008-02-27", "close": 3.151863, "volume": 8184.0}, {"date": "2008-02-28", "close": 2.960841, "volume": 16228.0}, {"date": "2008-02-29", "close": 2.9130855, "volume": 9423.0}, {"date": "2008-03-03", "close": 2.769819, "volume": 15757.0}, {"date": "2008-03-04", "close": 3.056352, "volume": 26698.0}, {"date": "2008-03-05", "close": 3.056352, "volume": 5918.0}, {"date": "2008-03-07", "close": 2.578797, "volume": 15705.0}, {"date": "2008-03-10", "close": 2.387775, "volume": 90408.0}, {"date": "2008-03-11", "close": 2.387775, "volume": 18523.0}, {"date": "2008-03-12", "close": 2.1489975, "volume": 32132.0}, {"date": "2008-03-13", "close": 2.101242, "volume": 10470.0}, {"date": "2008-03-17", "close": 2.101242, "volume": 26908.0}, {"date": "2008-03-25", "close": 2.387775, "volume": 450.0}, {"date": "2008-03-27", "close": 2.387775, "volume": 4188.0}, {"date": "2008-03-31", "close": 2.387775, "volume": 2094.0}, {"date": "2008-04-02", "close": 2.1489975, "volume": 5235.0}, {"date": "2008-04-03", "close": 2.005731, "volume": 43974.0}, {"date": "2008-04-08", "close": 2.0534865, "volume": 5235.0}, {"date": "2008-04-09", "close": 2.0534865, "volume": 2094.0}, {"date": "2008-04-11", "close": 2.387775, "volume": 5204.0}, {"date": "2008-04-14", "close": 2.387775, "volume": 16738.0}, {"date": "2008-04-15", "close": 2.387775, "volume": 14134.0}, {"date": "2008-04-16", "close": 2.387775, "volume": 2736.0}, {"date": "2008-04-17", "close": 2.387775, "volume": 10470.0}, {"date": "2008-04-18", "close": 2.387775, "volume": 6900.0}, {"date": "2008-04-22", "close": 2.387775, "volume": 6921.0}, {"date": "2008-04-23", "close": 2.101242, "volume": 5675.0}, {"date": "2008-04-28", "close": 2.1489975, "volume": 2617.0}, {"date": "2008-04-29", "close": 1.9579755, "volume": 205222.0}, {"date": "2008-04-30", "close": 2.0534865, "volume": 12878.0}, {"date": "2008-05-01", "close": 2.005731, "volume": 2932.0}, {"date": "2008-05-02", "close": 2.005731, "volume": 10470.0}, {"date": "2008-05-05", "close": 1.9579755, "volume": 56224.0}, {"date": "2008-05-06", "close": 2.005731, "volume": 9467.0}, {"date": "2008-05-07", "close": 1.91022, "volume": 12556.0}, {"date": "2008-05-08", "close": 1.91022, "volume": 2094.0}, {"date": "2008-05-09", "close": 2.101242, "volume": 7329.0}, {"date": "2008-05-12", "close": 2.196753, "volume": 523.0}, {"date": "2008-05-13", "close": 2.196753, "volume": 733.0}, {"date": "2008-05-14", "close": 1.9579755, "volume": 1958.0}, {"date": "2008-05-15", "close": 1.9579755, "volume": 4188.0}, {"date": "2008-05-19", "close": 2.196753, "volume": 28887.0}, {"date": "2008-05-20", "close": 2.196753, "volume": 16752.0}, {"date": "2008-05-21", "close": 2.292264, "volume": 9318.0}, {"date": "2008-05-22", "close": 2.292264, "volume": 1309.0}, {"date": "2008-05-23", "close": 2.292264, "volume": 5235.0}, {"date": "2008-05-27", "close": 1.9579755, "volume": 3141.0}, {"date": "2008-05-28", "close": 1.9579755, "volume": 1047.0}, {"date": "2008-05-29", "close": 1.91022, "volume": 20940.0}, {"date": "2008-06-02", "close": 1.91022, "volume": 10470.0}, {"date": "2008-06-04", "close": 1.91022, "volume": 1780.0}, {"date": "2008-06-06", "close": 1.91022, "volume": 351.0}, {"date": "2008-06-11", "close": 1.814709, "volume": 696.0}, {"date": "2008-06-12", "close": 1.814709, "volume": 4188.0}, {"date": "2008-06-13", "close": 1.719198, "volume": 2094.0}, {"date": "2008-06-17", "close": 1.814709, "volume": 11517.0}, {"date": "2008-06-19", "close": 1.91022, "volume": 78525.0}, {"date": "2008-06-23", "close": 1.719198, "volume": 11517.0}, {"date": "2008-06-24", "close": 1.719198, "volume": 5235.0}, {"date": "2008-06-30", "close": 1.5759315, "volume": 4041.0}, {"date": "2008-07-04", "close": 1.4804205, "volume": 1047.0}, {"date": "2008-07-11", "close": 1.623687, "volume": 5758.0}, {"date": "2008-07-14", "close": 1.528176, "volume": 5235.0}, {"date": "2008-07-18", "close": 1.432665, "volume": 31410.0}, {"date": "2008-07-21", "close": 1.241643, "volume": 12711.0}, {"date": "2008-07-22", "close": 1.3849095, "volume": 23034.0}, {"date": "2008-07-23", "close": 1.337154, "volume": 26175.0}, {"date": "2008-07-24", "close": 1.2893985, "volume": 26175.0}, {"date": "2008-07-28", "close": 1.2893985, "volume": 36645.0}, {"date": "2008-07-29", "close": 1.241643, "volume": 5758.0}, {"date": "2008-07-30", "close": 1.241643, "volume": 503.0}, {"date": "2008-07-31", "close": 1.241643, "volume": 17045.0}, {"date": "2008-08-05", "close": 1.241643, "volume": 41880.0}, {"date": "2008-08-12", "close": 1.050621, "volume": 36886.0}, {"date": "2008-08-14", "close": 1.050621, "volume": 1047.0}, {"date": "2008-08-19", "close": 0.764088, "volume": 32771.0}, {"date": "2008-08-20", "close": 0.764088, "volume": 1900.0}, {"date": "2008-08-29", "close": 0.764088, "volume": 199558.0}, {"date": "2008-09-02", "close": 0.9073545, "volume": 46890.0}, {"date": "2008-09-05", "close": 0.8118435, "volume": 62207.0}, {"date": "2008-09-08", "close": 1.0983765, "volume": 88157.0}, {"date": "2008-09-09", "close": 1.0983765, "volume": 35892.0}, {"date": "2008-09-11", "close": 1.050621, "volume": 10470.0}, {"date": "2008-09-12", "close": 0.9073545, "volume": 8899.0}, {"date": "2008-09-26", "close": 0.668577, "volume": 10470.0}, {"date": "2008-09-29", "close": 0.764088, "volume": 20940.0}, {"date": "2008-10-07", "close": 0.764088, "volume": 2094.0}, {"date": "2008-10-09", "close": 0.4871061, "volume": 115170.0}, {"date": "2008-10-10", "close": 0.382044, "volume": 74442.0}, {"date": "2008-10-13", "close": 0.477555, "volume": 219870.0}, {"date": "2008-10-14", "close": 0.477555, "volume": 2094.0}, {"date": "2008-10-15", "close": 0.382044, "volume": 56014.0}, {"date": "2008-10-16", "close": 0.286533, "volume": 496697.0}, {"date": "2008-10-17", "close": 0.3056352, "volume": 11779.0}, {"date": "2008-10-23", "close": 0.382044, "volume": 3994.0}, {"date": "2008-10-27", "close": 0.3151863, "volume": 62925.0}, {"date": "2008-10-29", "close": 0.3151863, "volume": 20940.0}, {"date": "2008-10-31", "close": 0.2960841, "volume": 12040.0}, {"date": "2008-11-04", "close": 0.3342885, "volume": 8114.0}, {"date": "2008-11-10", "close": 0.2769819, "volume": 44497.0}, {"date": "2008-11-11", "close": 0.382044, "volume": 8690.0}, {"date": "2008-11-13", "close": 0.286533, "volume": 184534.0}, {"date": "2008-11-26", "close": 0.3056352, "volume": 23034.0}, {"date": "2008-11-27", "close": 0.3342885, "volume": 2094.0}, {"date": "2008-12-01", "close": 0.382044, "volume": 3507.0}, {"date": "2008-12-03", "close": 0.3438396, "volume": 140979.0}, {"date": "2008-12-04", "close": 0.382044, "volume": 57585.0}, {"date": "2008-12-05", "close": 0.4297995, "volume": 8481.0}, {"date": "2008-12-15", "close": 0.477555, "volume": 6282.0}, {"date": "2008-12-18", "close": 0.4297995, "volume": 20940.0}, {"date": "2008-12-19", "close": 0.382044, "volume": 15705.0}, {"date": "2008-12-24", "close": 0.4680039, "volume": 20940.0}, {"date": "2009-01-05", "close": 0.4680039, "volume": 25358.0}, {"date": "2009-01-06", "close": 0.477555, "volume": 17851.0}, {"date": "2009-01-07", "close": 0.477555, "volume": 118887.0}, {"date": "2009-01-09", "close": 0.4202484, "volume": 231513.0}, {"date": "2009-01-12", "close": 0.477555, "volume": 112029.0}, {"date": "2009-01-14", "close": 0.5157594, "volume": 20835.0}, {"date": "2009-01-15", "close": 0.573066, "volume": 206782.0}, {"date": "2009-01-20", "close": 0.573066, "volume": 52350.0}, {"date": "2009-01-23", "close": 0.477555, "volume": 18113.0}, {"date": "2009-01-27", "close": 0.5921682, "volume": 32457.0}, {"date": "2009-01-28", "close": 0.668577, "volume": 3664.0}, {"date": "2009-01-29", "close": 0.6876792, "volume": 9423.0}, {"date": "2009-01-30", "close": 0.668577, "volume": 16228.0}, {"date": "2009-02-03", "close": 0.668577, "volume": 29630.0}, {"date": "2009-02-04", "close": 0.668577, "volume": 46068.0}, {"date": "2009-02-10", "close": 0.668577, "volume": 12564.0}, {"date": "2009-02-12", "close": 0.668577, "volume": 4397.0}, {"date": "2009-02-16", "close": 0.6494748, "volume": 20940.0}, {"date": "2009-02-19", "close": 0.668577, "volume": 12564.0}, {"date": "2009-02-20", "close": 0.859599, "volume": 138937.0}, {"date": "2009-02-23", "close": 1.0983765, "volume": 91141.0}, {"date": "2009-02-24", "close": 1.0983765, "volume": 3612.0}, {"date": "2009-03-04", "close": 0.8118435, "volume": 1173.0}, {"date": "2009-03-05", "close": 0.8118435, "volume": 16961.0}, {"date": "2009-03-06", "close": 0.7163325, "volume": 47115.0}, {"date": "2009-03-09", "close": 0.8118435, "volume": 1885.0}, {"date": "2009-03-11", "close": 0.7163325, "volume": 5183.0}, {"date": "2009-03-16", "close": 0.7163325, "volume": 2858.0}, {"date": "2009-03-17", "close": 0.7163325, "volume": 12847.0}, {"date": "2009-03-18", "close": 0.7163325, "volume": 34268.0}, {"date": "2009-03-19", "close": 0.7163325, "volume": 283.0}, {"date": "2009-03-20", "close": 0.7163325, "volume": 20657.0}, {"date": "2009-03-23", "close": 0.7163325, "volume": 785.0}, {"date": "2009-03-25", "close": 0.668577, "volume": 10470.0}, {"date": "2009-03-27", "close": 0.7163325, "volume": 10470.0}, {"date": "2009-04-01", "close": 0.6876792, "volume": 2094.0}, {"date": "2009-04-02", "close": 0.7163325, "volume": 22262.0}, {"date": "2009-04-03", "close": 0.7163325, "volume": 51049.0}, {"date": "2009-04-06", "close": 0.6972303, "volume": 10470.0}, {"date": "2009-04-07", "close": 0.6781281, "volume": 23557.0}, {"date": "2009-04-09", "close": 0.6208215, "volume": 947059.0}, {"date": "2009-04-14", "close": 0.7163325, "volume": 9632.0}, {"date": "2009-04-15", "close": 0.7163325, "volume": 45335.0}, {"date": "2009-04-16", "close": 0.7545369, "volume": 10470.0}, {"date": "2009-04-17", "close": 0.764088, "volume": 14615.0}, {"date": "2009-04-20", "close": 0.8118435, "volume": 5184.0}, {"date": "2009-04-22", "close": 0.8118435, "volume": 1098.0}, {"date": "2009-04-23", "close": 0.764088, "volume": 5235.0}, {"date": "2009-04-24", "close": 0.764088, "volume": 5235.0}, {"date": "2009-04-27", "close": 0.764088, "volume": 13087.0}, {"date": "2009-04-28", "close": 0.764088, "volume": 24081.0}, {"date": "2009-04-29", "close": 0.764088, "volume": 2094.0}, {"date": "2009-05-05", "close": 0.6781281, "volume": 8325.0}, {"date": "2009-05-06", "close": 0.8118435, "volume": 15234.0}, {"date": "2009-05-07", "close": 1.0028655, "volume": 24081.0}, {"date": "2009-05-08", "close": 0.95511, "volume": 77275.0}, {"date": "2009-05-11", "close": 1.146132, "volume": 21219.0}, {"date": "2009-05-12", "close": 1.050621, "volume": 4419.0}, {"date": "2009-05-13", "close": 0.95511, "volume": 17799.0}, {"date": "2009-05-14", "close": 0.95511, "volume": 9423.0}, {"date": "2009-05-15", "close": 0.95511, "volume": 2094.0}, {"date": "2009-05-18", "close": 0.95511, "volume": 523.0}, {"date": "2009-05-21", "close": 0.859599, "volume": 3350.0}, {"date": "2009-05-22", "close": 0.8118435, "volume": 2565.0}, {"date": "2009-05-25", "close": 0.859599, "volume": 11653.0}, {"date": "2009-05-26", "close": 0.9073545, "volume": 1466.0}, {"date": "2009-05-28", "close": 0.8882523, "volume": 2858.0}, {"date": "2009-05-29", "close": 0.9073545, "volume": 7852.0}, {"date": "2009-06-01", "close": 0.9360078, "volume": 2617.0}, {"date": "2009-06-02", "close": 0.95511, "volume": 29316.0}, {"date": "2009-06-03", "close": 1.0028655, "volume": 13797.0}, {"date": "2009-06-04", "close": 0.95511, "volume": 3560.0}, {"date": "2009-06-05", "close": 1.050621, "volume": 129828.0}, {"date": "2009-06-09", "close": 1.050621, "volume": 63029.0}, {"date": "2009-06-10", "close": 0.9360078, "volume": 58063.0}, {"date": "2009-06-11", "close": 0.95511, "volume": 52350.0}, {"date": "2009-06-12", "close": 1.0028655, "volume": 534.0}, {"date": "2009-06-15", "close": 0.9073545, "volume": 43440.0}, {"date": "2009-06-16", "close": 0.9073545, "volume": 8481.0}, {"date": "2009-06-17", "close": 0.9073545, "volume": 10005.0}, {"date": "2009-06-18", "close": 0.8882523, "volume": 12302.0}, {"date": "2009-06-19", "close": 1.050621, "volume": 4607.0}, {"date": "2009-06-22", "close": 1.050621, "volume": 3664.0}, {"date": "2009-06-30", "close": 0.9073545, "volume": 10470.0}, {"date": "2009-07-03", "close": 0.8404968, "volume": 8376.0}, {"date": "2009-07-07", "close": 0.7831902, "volume": 10470.0}, {"date": "2009-07-08", "close": 0.7163325, "volume": 3141.0}, {"date": "2009-07-13", "close": 0.764088, "volume": 11517.0}, {"date": "2009-07-16", "close": 0.764088, "volume": 7922.0}, {"date": "2009-07-20", "close": 0.764088, "volume": 12564.0}, {"date": "2009-07-21", "close": 0.764088, "volume": 14615.0}, {"date": "2009-07-22", "close": 0.7163325, "volume": 1047.0}, {"date": "2009-07-29", "close": 0.764088, "volume": 31410.0}, {"date": "2009-07-30", "close": 0.764088, "volume": 31410.0}, {"date": "2009-07-31", "close": 0.7258836, "volume": 36645.0}, {"date": "2009-08-03", "close": 0.764088, "volume": 18322.0}, {"date": "2009-08-04", "close": 0.7163325, "volume": 4188.0}, {"date": "2009-08-06", "close": 0.764088, "volume": 27850.0}, {"date": "2009-08-07", "close": 0.764088, "volume": 54533.0}, {"date": "2009-08-11", "close": 0.764088, "volume": 5235.0}, {"date": "2009-08-12", "close": 0.7067814, "volume": 26474.0}, {"date": "2009-08-14", "close": 0.7545369, "volume": 2094.0}, {"date": "2009-08-17", "close": 0.7163325, "volume": 6282.0}, {"date": "2009-08-18", "close": 0.6876792, "volume": 13297.0}, {"date": "2009-08-19", "close": 0.6876792, "volume": 25082.0}, {"date": "2009-08-20", "close": 0.668577, "volume": 26129.0}, {"date": "2009-08-21", "close": 0.7545369, "volume": 785.0}, {"date": "2009-08-24", "close": 0.7545369, "volume": 670.0}, {"date": "2009-08-27", "close": 0.7449858, "volume": 17380.0}, {"date": "2009-08-28", "close": 0.8118435, "volume": 20940.0}, {"date": "2009-08-31", "close": 0.8118435, "volume": 618.0}, {"date": "2009-09-03", "close": 0.764088, "volume": 5235.0}, {"date": "2009-09-04", "close": 1.050621, "volume": 389460.0}, {"date": "2009-09-07", "close": 1.146132, "volume": 387558.0}, {"date": "2009-09-08", "close": 1.146132, "volume": 240938.0}, {"date": "2009-09-09", "close": 1.146132, "volume": 131573.0}, {"date": "2009-09-10", "close": 1.146132, "volume": 57792.0}, {"date": "2009-09-11", "close": 1.146132, "volume": 31538.0}, {"date": "2009-09-14", "close": 1.146132, "volume": 61678.0}, {"date": "2009-09-15", "close": 1.1938875, "volume": 28493.0}, {"date": "2009-09-16", "close": 1.241643, "volume": 76965.0}, {"date": "2009-09-17", "close": 1.337154, "volume": 100728.0}, {"date": "2009-09-18", "close": 1.2893985, "volume": 21025.0}, {"date": "2009-09-21", "close": 1.2893985, "volume": 74321.0}, {"date": "2009-09-22", "close": 1.1938875, "volume": 55381.0}, {"date": "2009-09-23", "close": 1.241643, "volume": 23034.0}, {"date": "2009-09-24", "close": 1.1938875, "volume": 27955.0}, {"date": "2009-09-25", "close": 1.1938875, "volume": 79048.0}, {"date": "2009-09-28", "close": 1.1938875, "volume": 43885.0}, {"date": "2009-09-29", "close": 1.146132, "volume": 30975.0}, {"date": "2009-09-30", "close": 1.146132, "volume": 95839.0}, {"date": "2009-10-01", "close": 1.146132, "volume": 6261.0}, {"date": "2009-10-02", "close": 1.0983765, "volume": 32980.0}, {"date": "2009-10-05", "close": 1.0983765, "volume": 19893.0}, {"date": "2009-10-06", "close": 1.0983765, "volume": 34624.0}, {"date": "2009-10-07", "close": 1.241643, "volume": 23034.0}, {"date": "2009-10-08", "close": 1.241643, "volume": 21568.0}, {"date": "2009-10-09", "close": 1.1938875, "volume": 4261.0}, {"date": "2009-10-12", "close": 1.241643, "volume": 18652.0}, {"date": "2009-10-13", "close": 1.1938875, "volume": 7852.0}, {"date": "2009-10-14", "close": 1.241643, "volume": 29107.0}, {"date": "2009-10-15", "close": 1.146132, "volume": 7211.0}, {"date": "2009-10-16", "close": 1.146132, "volume": 11153.0}, {"date": "2009-10-19", "close": 1.146132, "volume": 5968.0}, {"date": "2009-10-20", "close": 1.146132, "volume": 16124.0}, {"date": "2009-10-21", "close": 1.0983765, "volume": 10685.0}, {"date": "2009-10-23", "close": 1.0983765, "volume": 5654.0}, {"date": "2009-10-27", "close": 1.0983765, "volume": 34524.0}, {"date": "2009-10-28", "close": 1.050621, "volume": 17066.0}, {"date": "2009-10-29", "close": 0.95511, "volume": 29326.0}, {"date": "2009-10-30", "close": 1.0028655, "volume": 21193.0}, {"date": "2009-11-02", "close": 0.95511, "volume": 4502.0}, {"date": "2009-11-03", "close": 0.95511, "volume": 6282.0}, {"date": "2009-11-04", "close": 1.050621, "volume": 4269.0}, {"date": "2009-11-05", "close": 1.050621, "volume": 7708.0}, {"date": "2009-11-06", "close": 1.0028655, "volume": 9423.0}, {"date": "2009-11-09", "close": 1.050621, "volume": 23034.0}, {"date": "2009-11-11", "close": 1.146132, "volume": 27327.0}, {"date": "2009-11-12", "close": 1.241643, "volume": 84061.0}, {"date": "2009-11-13", "close": 1.241643, "volume": 6282.0}, {"date": "2009-11-16", "close": 1.1938875, "volume": 56119.0}, {"date": "2009-11-17", "close": 1.1938875, "volume": 4348.0}, {"date": "2009-11-18", "close": 1.050621, "volume": 97224.0}, {"date": "2009-11-19", "close": 1.0983765, "volume": 47001.0}, {"date": "2009-11-20", "close": 1.050621, "volume": 5235.0}, {"date": "2009-11-23", "close": 1.0983765, "volume": 7159.0}, {"date": "2009-11-24", "close": 1.0983765, "volume": 1567.0}, {"date": "2009-11-25", "close": 1.0028655, "volume": 25079.0}, {"date": "2009-11-26", "close": 1.050621, "volume": 12564.0}, {"date": "2009-11-27", "close": 1.050621, "volume": 1875.0}, {"date": "2009-11-30", "close": 1.050621, "volume": 1570.0}, {"date": "2009-12-01", "close": 1.0028655, "volume": 52133.0}, {"date": "2009-12-02", "close": 1.146132, "volume": 164775.0}, {"date": "2009-12-03", "close": 1.146132, "volume": 31904.0}, {"date": "2009-12-04", "close": 1.0028655, "volume": 70149.0}, {"date": "2009-12-07", "close": 0.95511, "volume": 63867.0}, {"date": "2009-12-09", "close": 0.95511, "volume": 6282.0}, {"date": "2009-12-10", "close": 0.95511, "volume": 13328.0}, {"date": "2009-12-11", "close": 1.050621, "volume": 15181.0}, {"date": "2009-12-15", "close": 0.95511, "volume": 9374.0}, {"date": "2009-12-16", "close": 0.95511, "volume": 2143.0}, {"date": "2009-12-17", "close": 0.9073545, "volume": 24521.0}, {"date": "2009-12-18", "close": 0.9073545, "volume": 34457.0}, {"date": "2009-12-21", "close": 1.0028655, "volume": 1937.0}, {"date": "2009-12-22", "close": 1.0028655, "volume": 523.0}, {"date": "2009-12-24", "close": 1.0028655, "volume": 3141.0}, {"date": "2009-12-29", "close": 1.0028655, "volume": 2912.0}, {"date": "2009-12-31", "close": 1.0028655, "volume": 492.0}, {"date": "2010-01-04", "close": 0.95511, "volume": 7329.0}, {"date": "2010-01-05", "close": 0.95511, "volume": 15810.0}, {"date": "2010-01-06", "close": 0.9169056, "volume": 2094.0}, {"date": "2010-01-07", "close": 1.050621, "volume": 63364.0}, {"date": "2010-01-08", "close": 1.050621, "volume": 38215.0}, {"date": "2010-01-12", "close": 0.95511, "volume": 73290.0}, {"date": "2010-01-13", "close": 0.95511, "volume": 3664.0}, {"date": "2010-01-14", "close": 0.9264567, "volume": 4668.0}, {"date": "2010-01-18", "close": 1.0028655, "volume": 399490.0}, {"date": "2010-01-19", "close": 1.0028655, "volume": 16688.0}, {"date": "2010-01-20", "close": 0.95511, "volume": 71385.0}, {"date": "2010-01-21", "close": 0.9360078, "volume": 9597.0}, {"date": "2010-01-22", "close": 0.9264567, "volume": 12009.0}, {"date": "2010-01-25", "close": 0.95511, "volume": 10470.0}, {"date": "2010-01-27", "close": 0.9073545, "volume": 32457.0}, {"date": "2010-01-28", "close": 0.8691501, "volume": 31920.0}, {"date": "2010-01-29", "close": 0.9264567, "volume": 8460.0}, {"date": "2010-02-01", "close": 0.859599, "volume": 30426.0}, {"date": "2010-02-02", "close": 0.859599, "volume": 3078.0}, {"date": "2010-02-04", "close": 0.8404968, "volume": 7329.0}, {"date": "2010-02-05", "close": 0.8404968, "volume": 6377.0}, {"date": "2010-02-10", "close": 0.8118435, "volume": 10575.0}, {"date": "2010-02-11", "close": 0.859599, "volume": 22374.0}, {"date": "2010-02-12", "close": 0.9073545, "volume": 24604.0}, {"date": "2010-02-17", "close": 0.9264567, "volume": 22636.0}, {"date": "2010-02-18", "close": 0.95511, "volume": 3120.0}, {"date": "2010-02-23", "close": 0.9073545, "volume": 21971.0}, {"date": "2010-02-24", "close": 0.859599, "volume": 16140.0}, {"date": "2010-02-26", "close": 0.859599, "volume": 10470.0}, {"date": "2010-03-01", "close": 0.8882523, "volume": 1047.0}, {"date": "2010-03-02", "close": 0.859599, "volume": 5235.0}, {"date": "2010-03-03", "close": 0.859599, "volume": 4188.0}, {"date": "2010-03-05", "close": 0.8309457, "volume": 3545.0}, {"date": "2010-03-12", "close": 0.8309457, "volume": 11643.0}, {"date": "2010-03-15", "close": 0.859599, "volume": 3874.0}, {"date": "2010-03-17", "close": 0.8309457, "volume": 2827.0}, {"date": "2010-03-18", "close": 0.7927413, "volume": 17761.0}, {"date": "2010-03-19", "close": 0.8118435, "volume": 21187.0}, {"date": "2010-03-23", "close": 0.8118435, "volume": 6117.0}, {"date": "2010-03-24", "close": 0.8309457, "volume": 1675.0}, {"date": "2010-03-29", "close": 0.8118435, "volume": 20940.0}, {"date": "2010-03-30", "close": 0.8882523, "volume": 6805.0}, {"date": "2010-03-31", "close": 0.8118435, "volume": 29941.0}, {"date": "2010-04-01", "close": 0.7449858, "volume": 115920.0}, {"date": "2010-04-06", "close": 0.764088, "volume": 445.0}, {"date": "2010-04-07", "close": 0.764088, "volume": 4376.0}, {"date": "2010-04-08", "close": 0.764088, "volume": 859.0}, {"date": "2010-04-09", "close": 0.7258836, "volume": 23034.0}, {"date": "2010-04-15", "close": 0.6876792, "volume": 188.0}, {"date": "2010-04-16", "close": 0.764088, "volume": 7553.0}, {"date": "2010-04-19", "close": 0.764088, "volume": 7329.0}, {"date": "2010-04-21", "close": 0.8213946, "volume": 118605.0}, {"date": "2010-04-22", "close": 0.8213946, "volume": 8324.0}, {"date": "2010-04-23", "close": 0.859599, "volume": 8167.0}, {"date": "2010-04-27", "close": 0.7927413, "volume": 1466.0}, {"date": "2010-04-30", "close": 0.764088, "volume": 5235.0}, {"date": "2010-05-03", "close": 0.7163325, "volume": 13087.0}, {"date": "2010-05-04", "close": 0.668577, "volume": 92602.0}, {"date": "2010-05-06", "close": 0.668577, "volume": 2989.0}, {"date": "2010-05-07", "close": 0.573066, "volume": 4397.0}, {"date": "2010-05-10", "close": 0.668577, "volume": 14449.0}, {"date": "2010-05-11", "close": 0.6781281, "volume": 10470.0}, {"date": "2010-05-13", "close": 0.764088, "volume": 13611.0}, {"date": "2010-05-14", "close": 0.7163325, "volume": 2460.0}, {"date": "2010-05-18", "close": 0.7449858, "volume": 52.0}, {"date": "2010-05-19", "close": 0.7163325, "volume": 6020.0}, {"date": "2010-05-21", "close": 0.6112704, "volume": 34132.0}, {"date": "2010-05-24", "close": 0.5539638, "volume": 29421.0}, {"date": "2010-05-25", "close": 0.6208215, "volume": 838.0}, {"date": "2010-05-26", "close": 0.573066, "volume": 7100.0}, {"date": "2010-05-27", "close": 0.5921682, "volume": 15138.0}, {"date": "2010-05-31", "close": 0.5921682, "volume": 4188.0}, {"date": "2010-06-03", "close": 0.5444127, "volume": 20312.0}, {"date": "2010-06-17", "close": 0.4871061, "volume": 20940.0}, {"date": "2010-06-18", "close": 0.6112704, "volume": 60904.0}, {"date": "2010-06-25", "close": 0.5253105, "volume": 6282.0}, {"date": "2010-06-30", "close": 0.4966572, "volume": 24290.0}, {"date": "2010-07-07", "close": 0.477555, "volume": 654.0}, {"date": "2010-07-12", "close": 0.477555, "volume": 4581.0}, {"date": "2010-07-13", "close": 0.4489017, "volume": 10889.0}, {"date": "2010-07-14", "close": 0.477555, "volume": 18322.0}, {"date": "2010-07-16", "close": 0.477555, "volume": 4188.0}, {"date": "2010-07-29", "close": 0.4297995, "volume": 9423.0}, {"date": "2010-07-30", "close": 0.477555, "volume": 10470.0}, {"date": "2010-08-04", "close": 0.4297995, "volume": 26175.0}, {"date": "2010-08-05", "close": 0.4297995, "volume": 105.0}, {"date": "2010-08-10", "close": 0.3915951, "volume": 4502.0}, {"date": "2010-08-12", "close": 0.3915951, "volume": 2133.0}, {"date": "2010-08-13", "close": 0.4106973, "volume": 2094.0}, {"date": "2010-08-16", "close": 0.3915951, "volume": 5235.0}, {"date": "2010-08-17", "close": 0.3915951, "volume": 78525.0}, {"date": "2010-08-19", "close": 0.3915951, "volume": 838.0}, {"date": "2010-08-23", "close": 0.4202484, "volume": 5235.0}, {"date": "2010-09-01", "close": 0.4297995, "volume": 4397.0}, {"date": "2010-09-02", "close": 0.4680039, "volume": 10470.0}, {"date": "2010-09-03", "close": 0.4680039, "volume": 5758.0}, {"date": "2010-09-07", "close": 0.5253105, "volume": 72243.0}, {"date": "2010-09-08", "close": 0.5253105, "volume": 8376.0}, {"date": "2010-09-13", "close": 0.5348616, "volume": 890.0}, {"date": "2010-09-14", "close": 0.6017193, "volume": 8899.0}, {"date": "2010-09-15", "close": 0.6112704, "volume": 2775.0}, {"date": "2010-09-16", "close": 0.573066, "volume": 8376.0}, {"date": "2010-09-17", "close": 0.5539638, "volume": 29494.0}, {"date": "2010-09-20", "close": 0.477555, "volume": 3664.0}, {"date": "2010-09-21", "close": 0.5253105, "volume": 2094.0}, {"date": "2010-09-23", "close": 0.5253105, "volume": 5758.0}, {"date": "2010-10-01", "close": 0.5062083, "volume": 23051.0}, {"date": "2010-10-06", "close": 0.5539638, "volume": 5235.0}, {"date": "2010-10-07", "close": 0.573066, "volume": 13716.0}, {"date": "2010-10-08", "close": 0.6208215, "volume": 16051.0}, {"date": "2010-10-11", "close": 0.7163325, "volume": 5549.0}, {"date": "2010-10-12", "close": 0.668577, "volume": 7329.0}, {"date": "2010-10-13", "close": 0.668577, "volume": 5609.0}, {"date": "2010-10-14", "close": 0.6494748, "volume": 25696.0}, {"date": "2010-10-15", "close": 0.6208215, "volume": 374.0}, {"date": "2010-10-19", "close": 0.5062083, "volume": 1780.0}, {"date": "2010-10-20", "close": 0.5062083, "volume": 26332.0}, {"date": "2010-10-21", "close": 0.5539638, "volume": 12271.0}, {"date": "2010-10-22", "close": 0.5348616, "volume": 47115.0}, {"date": "2010-10-25", "close": 0.5253105, "volume": 2492.0}, {"date": "2010-10-26", "close": 0.5253105, "volume": 10470.0}, {"date": "2010-10-29", "close": 0.4966572, "volume": 31410.0}, {"date": "2010-11-01", "close": 0.4966572, "volume": 3370.0}, {"date": "2010-11-04", "close": 0.6208215, "volume": 72674.0}, {"date": "2010-11-05", "close": 0.5635149, "volume": 1047.0}, {"date": "2010-11-08", "close": 0.5348616, "volume": 29094.0}, {"date": "2010-11-11", "close": 0.5253105, "volume": 5235.0}, {"date": "2010-11-17", "close": 0.5062083, "volume": 1722.0}, {"date": "2010-11-19", "close": 0.5062083, "volume": 5235.0}, {"date": "2010-11-22", "close": 0.5062083, "volume": 11517.0}, {"date": "2010-11-23", "close": 0.4966572, "volume": 10242.0}, {"date": "2010-11-24", "close": 0.4966572, "volume": 2617.0}, {"date": "2010-11-26", "close": 0.4966572, "volume": 2094.0}, {"date": "2010-11-30", "close": 0.5253105, "volume": 10470.0}, {"date": "2010-12-02", "close": 0.4966572, "volume": 5077.0}, {"date": "2010-12-03", "close": 0.4966572, "volume": 10628.0}, {"date": "2010-12-06", "close": 0.4680039, "volume": 2094.0}, {"date": "2010-12-08", "close": 0.477555, "volume": 2617.0}, {"date": "2010-12-09", "close": 0.477555, "volume": 11779.0}, {"date": "2010-12-14", "close": 0.4489017, "volume": 10096.0}, {"date": "2010-12-15", "close": 0.4680039, "volume": 10470.0}, {"date": "2010-12-20", "close": 0.4584528, "volume": 1639.0}, {"date": "2010-12-22", "close": 0.4489017, "volume": 17581.0}, {"date": "2010-12-23", "close": 0.4297995, "volume": 9433.0}, {"date": "2010-12-24", "close": 0.4680039, "volume": 5235.0}, {"date": "2011-01-04", "close": 0.4680039, "volume": 3141.0}, {"date": "2011-01-05", "close": 0.4297995, "volume": 13611.0}, {"date": "2011-01-07", "close": 0.4393506, "volume": 14658.0}, {"date": "2011-01-14", "close": 0.477555, "volume": 8876.0}, {"date": "2011-01-21", "close": 0.477555, "volume": 10470.0}, {"date": "2011-01-24", "close": 0.4489017, "volume": 13716.0}, {"date": "2011-01-27", "close": 0.4489017, "volume": 1989.0}, {"date": "2011-01-28", "close": 0.4489017, "volume": 9149.0}, {"date": "2011-01-31", "close": 0.3915951, "volume": 24531.0}, {"date": "2011-02-03", "close": 0.477555, "volume": 246932.0}, {"date": "2011-02-04", "close": 0.477555, "volume": 8271.0}, {"date": "2011-02-07", "close": 0.5157594, "volume": 296472.0}, {"date": "2011-02-08", "close": 0.5157594, "volume": 36750.0}, {"date": "2011-02-09", "close": 0.5253105, "volume": 83865.0}, {"date": "2011-02-10", "close": 0.5157594, "volume": 20556.0}, {"date": "2011-02-14", "close": 0.5444127, "volume": 27222.0}, {"date": "2011-02-17", "close": 0.5539638, "volume": 894.0}, {"date": "2011-02-18", "close": 0.5157594, "volume": 67217.0}, {"date": "2011-02-21", "close": 0.5539638, "volume": 5235.0}, {"date": "2011-02-22", "close": 0.5539638, "volume": 26698.0}, {"date": "2011-02-23", "close": 0.4871061, "volume": 72484.0}, {"date": "2011-02-24", "close": 0.4966572, "volume": 34027.0}, {"date": "2011-02-25", "close": 0.477555, "volume": 10470.0}, {"date": "2011-02-28", "close": 0.4871061, "volume": 1379.0}, {"date": "2011-03-01", "close": 0.4871061, "volume": 10470.0}, {"date": "2011-03-02", "close": 0.5062083, "volume": 2900.0}, {"date": "2011-03-07", "close": 0.5253105, "volume": 24409.0}, {"date": "2011-03-08", "close": 0.5539638, "volume": 48162.0}, {"date": "2011-03-09", "close": 0.573066, "volume": 20254.0}, {"date": "2011-03-10", "close": 0.6112704, "volume": 69561.0}, {"date": "2011-03-11", "close": 0.5348616, "volume": 6025.0}, {"date": "2011-03-14", "close": 0.6017193, "volume": 32432.0}, {"date": "2011-03-15", "close": 0.5253105, "volume": 120300.0}, {"date": "2011-03-16", "close": 0.5253105, "volume": 49837.0}, {"date": "2011-03-17", "close": 0.477555, "volume": 10470.0}, {"date": "2011-03-18", "close": 0.5253105, "volume": 10470.0}, {"date": "2011-03-22", "close": 0.5253105, "volume": 1843.0}, {"date": "2011-03-23", "close": 0.5253105, "volume": 15181.0}, {"date": "2011-03-24", "close": 0.5539638, "volume": 1047.0}, {"date": "2011-03-25", "close": 0.5539638, "volume": 1047.0}, {"date": "2011-03-28", "close": 0.5157594, "volume": 11564.0}, {"date": "2011-03-29", "close": 0.5444127, "volume": 37692.0}, {"date": "2011-04-01", "close": 0.5157594, "volume": 47953.0}, {"date": "2011-04-04", "close": 0.4966572, "volume": 22092.0}, {"date": "2011-04-05", "close": 0.5539638, "volume": 55491.0}, {"date": "2011-04-06", "close": 0.5444127, "volume": 5654.0}, {"date": "2011-04-07", "close": 0.5539638, "volume": 6544.0}, {"date": "2011-04-12", "close": 0.5157594, "volume": 5235.0}, {"date": "2011-04-13", "close": 0.573066, "volume": 2617.0}, {"date": "2011-04-14", "close": 0.5539638, "volume": 2094.0}, {"date": "2011-04-15", "close": 0.5062083, "volume": 1047.0}, {"date": "2011-04-19", "close": 0.5157594, "volume": 4198.0}, {"date": "2011-04-21", "close": 0.5348616, "volume": 5195.0}, {"date": "2011-04-27", "close": 0.573066, "volume": 146499.0}, {"date": "2011-04-29", "close": 0.6112704, "volume": 9002.0}, {"date": "2011-05-02", "close": 0.5348616, "volume": 8755.0}, {"date": "2011-05-05", "close": 0.5253105, "volume": 35703.0}, {"date": "2011-05-06", "close": 0.5157594, "volume": 4362.0}, {"date": "2011-05-09", "close": 0.5253105, "volume": 1037.0}, {"date": "2011-05-10", "close": 0.5157594, "volume": 26175.0}, {"date": "2011-05-12", "close": 0.5444127, "volume": 8545.0}, {"date": "2011-05-16", "close": 0.4966572, "volume": 45367.0}, {"date": "2011-05-19", "close": 0.4966572, "volume": 32041.0}, {"date": "2011-05-20", "close": 0.4966572, "volume": 37.0}, {"date": "2011-05-23", "close": 0.4966572, "volume": 3141.0}, {"date": "2011-05-25", "close": 0.5157594, "volume": 2094.0}, {"date": "2011-06-01", "close": 0.4393506, "volume": 5235.0}, {"date": "2011-06-02", "close": 0.4297995, "volume": 8747.0}, {"date": "2011-06-03", "close": 0.4393506, "volume": 21463.0}, {"date": "2011-06-08", "close": 0.4297995, "volume": 38739.0}, {"date": "2011-06-09", "close": 0.4297995, "volume": 28269.0}, {"date": "2011-06-10", "close": 0.4297995, "volume": 7852.0}, {"date": "2011-06-14", "close": 0.4297995, "volume": 23187.0}, {"date": "2011-06-15", "close": 0.4297995, "volume": 5187.0}, {"date": "2011-06-16", "close": 0.4202484, "volume": 29224.0}, {"date": "2011-06-17", "close": 0.4202484, "volume": 10470.0}, {"date": "2011-06-21", "close": 0.4106973, "volume": 10470.0}, {"date": "2011-06-22", "close": 0.4202484, "volume": 20155.0}, {"date": "2011-06-23", "close": 0.4011462, "volume": 785.0}, {"date": "2011-06-28", "close": 0.382044, "volume": 5235.0}, {"date": "2011-06-29", "close": 0.4011462, "volume": 36576.0}, {"date": "2011-07-01", "close": 0.3915951, "volume": 209.0}, {"date": "2011-07-04", "close": 0.382044, "volume": 5235.0}, {"date": "2011-07-06", "close": 0.3915951, "volume": 838.0}, {"date": "2011-07-07", "close": 0.4297995, "volume": 1361.0}, {"date": "2011-07-12", "close": 0.4489017, "volume": 28269.0}, {"date": "2011-07-13", "close": 0.4297995, "volume": 9109.0}, {"date": "2011-07-14", "close": 0.4011462, "volume": 39545.0}, {"date": "2011-07-15", "close": 0.5157594, "volume": 54097.0}, {"date": "2011-07-18", "close": 0.5921682, "volume": 128468.0}, {"date": "2011-07-19", "close": 0.5826171, "volume": 61667.0}, {"date": "2011-07-20", "close": 0.5539638, "volume": 32836.0}, {"date": "2011-07-21", "close": 0.5539638, "volume": 831.0}, {"date": "2011-07-22", "close": 0.5635149, "volume": 3622933.0}, {"date": "2011-07-25", "close": 0.573066, "volume": 100023.0}, {"date": "2011-07-26", "close": 0.5539638, "volume": 16240.0}, {"date": "2011-07-27", "close": 0.4966572, "volume": 161925.0}, {"date": "2011-07-28", "close": 0.4871061, "volume": 71719.0}, {"date": "2011-07-29", "close": 0.477555, "volume": 32441.0}, {"date": "2011-08-01", "close": 0.477555, "volume": 1047.0}, {"date": "2011-08-02", "close": 0.4871061, "volume": 29211.0}, {"date": "2011-08-03", "close": 0.477555, "volume": 128676.0}, {"date": "2011-08-04", "close": 0.4489017, "volume": 63302.0}, {"date": "2011-08-05", "close": 0.4202484, "volume": 112348.0}, {"date": "2011-08-08", "close": 0.4297995, "volume": 31410.0}, {"date": "2011-08-09", "close": 0.4106973, "volume": 8376.0}, {"date": "2011-08-10", "close": 0.4011462, "volume": 31776.0}, {"date": "2011-08-11", "close": 0.4202484, "volume": 206723.0}, {"date": "2011-08-12", "close": 0.4489017, "volume": 40491.0}, {"date": "2011-08-15", "close": 0.4393506, "volume": 133492.0}, {"date": "2011-08-17", "close": 0.4297995, "volume": 49209.0}, {"date": "2011-08-18", "close": 0.4202484, "volume": 13611.0}, {"date": "2011-08-19", "close": 0.4202484, "volume": 9486.0}, {"date": "2011-08-23", "close": 0.4297995, "volume": 10993.0}, {"date": "2011-08-24", "close": 0.3915951, "volume": 102104.0}, {"date": "2011-08-25", "close": 0.4202484, "volume": 70195.0}, {"date": "2011-08-26", "close": 0.4202484, "volume": 11182.0}, {"date": "2011-08-29", "close": 0.4202484, "volume": 16025.0}, {"date": "2011-08-30", "close": 0.4489017, "volume": 15385.0}, {"date": "2011-08-31", "close": 0.4393506, "volume": 39809.0}, {"date": "2011-09-01", "close": 0.4202484, "volume": 21524.0}, {"date": "2011-09-02", "close": 0.4106973, "volume": 140717.0}, {"date": "2011-09-05", "close": 0.4106973, "volume": 3141.0}, {"date": "2011-09-06", "close": 0.4202484, "volume": 18008.0}, {"date": "2011-09-07", "close": 0.4106973, "volume": 57585.0}, {"date": "2011-09-08", "close": 0.4106973, "volume": 48059.0}, {"date": "2011-09-09", "close": 0.4106973, "volume": 10251.0}, {"date": "2011-09-12", "close": 0.4202484, "volume": 49209.0}, {"date": "2011-09-13", "close": 0.4106973, "volume": 33352.0}, {"date": "2011-09-14", "close": 0.3915951, "volume": 20940.0}, {"date": "2011-09-15", "close": 0.4011462, "volume": 20940.0}, {"date": "2011-09-19", "close": 0.4011462, "volume": 42795.0}, {"date": "2011-09-20", "close": 0.3915951, "volume": 357027.0}, {"date": "2011-09-21", "close": 0.382044, "volume": 156108.0}, {"date": "2011-09-22", "close": 0.3724929, "volume": 139734.0}, {"date": "2011-09-23", "close": 0.3724929, "volume": 2617.0}, {"date": "2011-09-26", "close": 0.3629418, "volume": 3141.0}, {"date": "2011-09-27", "close": 0.3724929, "volume": 355.0}, {"date": "2011-09-28", "close": 0.3342885, "volume": 18322.0}, {"date": "2011-09-29", "close": 0.3629418, "volume": 19838.0}, {"date": "2011-09-30", "close": 0.3629418, "volume": 60836.0}, {"date": "2011-10-05", "close": 0.3342885, "volume": 10578.0}, {"date": "2011-10-06", "close": 0.3151863, "volume": 35074.0}, {"date": "2011-10-07", "close": 0.3342885, "volume": 45541.0}, {"date": "2011-10-10", "close": 0.4011462, "volume": 120844.0}, {"date": "2011-10-11", "close": 0.382044, "volume": 127633.0}, {"date": "2011-10-12", "close": 0.3915951, "volume": 8376.0}, {"date": "2011-10-13", "close": 0.3915951, "volume": 26288.0}, {"date": "2011-10-14", "close": 0.3915951, "volume": 77999.0}, {"date": "2011-10-17", "close": 0.4011462, "volume": 34669.0}, {"date": "2011-10-18", "close": 0.4011462, "volume": 916.0}, {"date": "2011-10-19", "close": 0.3915951, "volume": 125274.0}, {"date": "2011-10-20", "close": 0.4011462, "volume": 2617.0}, {"date": "2011-10-21", "close": 0.3915951, "volume": 13402.0}, {"date": "2011-10-24", "close": 0.4106973, "volume": 101978.0}, {"date": "2011-10-25", "close": 0.3915951, "volume": 40838.0}, {"date": "2011-10-26", "close": 0.3915951, "volume": 552.0}, {"date": "2011-10-28", "close": 0.382044, "volume": 58108.0}, {"date": "2011-11-01", "close": 0.382044, "volume": 142915.0}, {"date": "2011-11-03", "close": 0.382044, "volume": 34865.0}, {"date": "2011-11-07", "close": 0.4106973, "volume": 20940.0}, {"date": "2011-11-08", "close": 0.4011462, "volume": 31410.0}, {"date": "2011-11-09", "close": 0.4011462, "volume": 24081.0}, {"date": "2011-11-10", "close": 0.3724929, "volume": 53308.0}, {"date": "2011-11-14", "close": 0.4011462, "volume": 13087.0}, {"date": "2011-11-15", "close": 0.382044, "volume": 7329.0}, {"date": "2011-11-17", "close": 0.382044, "volume": 7537.0}, {"date": "2011-11-18", "close": 0.3629418, "volume": 4188.0}, {"date": "2011-11-23", "close": 0.3533907, "volume": 62820.0}, {"date": "2011-11-29", "close": 0.3533907, "volume": 47115.0}, {"date": "2011-11-30", "close": 0.3724929, "volume": 54502.0}, {"date": "2011-12-01", "close": 0.3629418, "volume": 45911.0}, {"date": "2011-12-02", "close": 0.3629418, "volume": 5758.0}, {"date": "2011-12-05", "close": 0.3247374, "volume": 49837.0}, {"date": "2011-12-06", "close": 0.3247374, "volume": 67008.0}, {"date": "2011-12-07", "close": 0.3533907, "volume": 12610.0}, {"date": "2011-12-08", "close": 0.3247374, "volume": 3917.0}, {"date": "2011-12-09", "close": 0.3533907, "volume": 477.0}, {"date": "2011-12-13", "close": 0.3247374, "volume": 31221.0}, {"date": "2011-12-15", "close": 0.3438396, "volume": 36645.0}, {"date": "2011-12-16", "close": 0.3247374, "volume": 16752.0}, {"date": "2011-12-20", "close": 0.3438396, "volume": 3141.0}, {"date": "2011-12-22", "close": 0.3438396, "volume": 1047.0}, {"date": "2011-12-30", "close": 0.3056352, "volume": 16752.0}, {"date": "2012-01-06", "close": 0.3342885, "volume": 37302.0}, {"date": "2012-01-09", "close": 0.3342885, "volume": 4113.0}, {"date": "2012-01-10", "close": 0.3342885, "volume": 17799.0}, {"date": "2012-01-12", "close": 0.3342885, "volume": 8271.0}, {"date": "2012-01-13", "close": 0.3151863, "volume": 15265.0}, {"date": "2012-01-17", "close": 0.3342885, "volume": 23557.0}, {"date": "2012-01-19", "close": 0.3151863, "volume": 162592.0}, {"date": "2012-01-20", "close": 0.3151863, "volume": 1047.0}, {"date": "2012-01-23", "close": 0.3151863, "volume": 23738.0}, {"date": "2012-01-24", "close": 0.3056352, "volume": 1518.0}, {"date": "2012-01-25", "close": 0.3533907, "volume": 202555.0}, {"date": "2012-01-27", "close": 0.3629418, "volume": 14030.0}, {"date": "2012-01-30", "close": 0.3629418, "volume": 40744.0}, {"date": "2012-01-31", "close": 0.3629418, "volume": 28792.0}, {"date": "2012-02-01", "close": 0.3915951, "volume": 23064.0}, {"date": "2012-02-02", "close": 0.382044, "volume": 5235.0}, {"date": "2012-02-03", "close": 0.382044, "volume": 10640.0}, {"date": "2012-02-06", "close": 0.3915951, "volume": 244902.0}, {"date": "2012-02-08", "close": 0.382044, "volume": 18004.0}, {"date": "2012-02-09", "close": 0.4011462, "volume": 41248.0}, {"date": "2012-02-10", "close": 0.4011462, "volume": 13900.0}, {"date": "2012-02-13", "close": 0.4202484, "volume": 29316.0}, {"date": "2012-02-14", "close": 0.4202484, "volume": 25042.0}, {"date": "2012-02-15", "close": 0.4011462, "volume": 14721.0}, {"date": "2012-02-16", "close": 0.4011462, "volume": 19893.0}, {"date": "2012-02-17", "close": 0.4202484, "volume": 1047.0}, {"date": "2012-02-21", "close": 0.3915951, "volume": 43554.0}, {"date": "2012-02-23", "close": 0.4106973, "volume": 8899.0}, {"date": "2012-02-24", "close": 0.4106973, "volume": 1047.0}, {"date": "2012-02-27", "close": 0.3915951, "volume": 15705.0}, {"date": "2012-02-28", "close": 0.3629418, "volume": 160900.0}, {"date": "2012-02-29", "close": 0.3724929, "volume": 1047.0}, {"date": "2012-03-06", "close": 0.3724929, "volume": 31410.0}, {"date": "2012-03-07", "close": 0.3724929, "volume": 1929.0}, {"date": "2012-03-08", "close": 0.3724929, "volume": 2071.0}, {"date": "2012-03-09", "close": 0.3342885, "volume": 106270.0}, {"date": "2012-03-12", "close": 0.3151863, "volume": 13468.0}, {"date": "2012-03-13", "close": 0.3056352, "volume": 18888.0}, {"date": "2012-03-14", "close": 0.2960841, "volume": 2094.0}, {"date": "2012-03-15", "close": 0.3342885, "volume": 15254.0}, {"date": "2012-03-20", "close": 0.3056352, "volume": 19297.0}, {"date": "2012-03-21", "close": 0.3056352, "volume": 26047.0}, {"date": "2012-03-22", "close": 0.3056352, "volume": 3992.0}, {"date": "2012-03-28", "close": 0.2960841, "volume": 66484.0}, {"date": "2012-03-29", "close": 0.286533, "volume": 145015.0}, {"date": "2012-04-10", "close": 0.286533, "volume": 2094.0}, {"date": "2012-04-11", "close": 0.2769819, "volume": 31410.0}, {"date": "2012-04-17", "close": 0.2483286, "volume": 57061.0}, {"date": "2012-04-23", "close": 0.3438396, "volume": 28038.0}, {"date": "2012-04-24", "close": 0.3151863, "volume": 9090.0}, {"date": "2012-04-27", "close": 0.3247374, "volume": 2985.0}, {"date": "2012-04-30", "close": 0.3342885, "volume": 81.0}, {"date": "2012-05-01", "close": 0.3533907, "volume": 20445.0}, {"date": "2012-05-02", "close": 0.3533907, "volume": 942.0}, {"date": "2012-05-07", "close": 0.3151863, "volume": 109.0}, {"date": "2012-05-08", "close": 0.286533, "volume": 34045.0}, {"date": "2012-05-09", "close": 0.2578797, "volume": 23129.0}, {"date": "2012-05-10", "close": 0.2578797, "volume": 2775.0}, {"date": "2012-05-11", "close": 0.286533, "volume": 3141.0}, {"date": "2012-05-15", "close": 0.2578797, "volume": 314.0}, {"date": "2012-05-16", "close": 0.2483286, "volume": 21421.0}, {"date": "2012-05-17", "close": 0.2292264, "volume": 314.0}, {"date": "2012-05-18", "close": 0.2292264, "volume": 55753.0}, {"date": "2012-05-21", "close": 0.191022, "volume": 41862.0}, {"date": "2012-05-23", "close": 0.2101242, "volume": 3560.0}, {"date": "2012-05-24", "close": 0.2292264, "volume": 6805.0}, {"date": "2012-05-28", "close": 0.2292264, "volume": 6282.0}, {"date": "2012-05-31", "close": 0.2005731, "volume": 3647.0}, {"date": "2012-06-07", "close": 0.2005731, "volume": 838.0}, {"date": "2012-06-08", "close": 0.2005731, "volume": 7329.0}, {"date": "2012-06-12", "close": 0.2101242, "volume": 1047.0}, {"date": "2012-06-14", "close": 0.2101242, "volume": 10470.0}, {"date": "2012-06-18", "close": 0.2101242, "volume": 36645.0}, {"date": "2012-06-19", "close": 0.2005731, "volume": 6282.0}, {"date": "2012-06-20", "close": 0.2005731, "volume": 4188.0}, {"date": "2012-06-21", "close": 0.2005731, "volume": 56869.0}, {"date": "2012-06-22", "close": 0.2101242, "volume": 32126.0}, {"date": "2012-06-25", "close": 0.191022, "volume": 3482.0}, {"date": "2012-06-28", "close": 0.191022, "volume": 7065.0}, {"date": "2012-06-29", "close": 0.191022, "volume": 1047.0}, {"date": "2012-07-03", "close": 0.191022, "volume": 32454.0}, {"date": "2012-07-09", "close": 0.191022, "volume": 20866.0}, {"date": "2012-07-10", "close": 0.191022, "volume": 41880.0}, {"date": "2012-07-23", "close": 0.191022, "volume": 62820.0}, {"date": "2012-07-30", "close": 0.191022, "volume": 31410.0}, {"date": "2012-07-31", "close": 0.191022, "volume": 32.0}, {"date": "2012-08-06", "close": 0.286533, "volume": 26175.0}, {"date": "2012-08-09", "close": 0.2196753, "volume": 53165.0}, {"date": "2012-08-10", "close": 0.2101242, "volume": 59679.0}, {"date": "2012-08-13", "close": 0.2101242, "volume": 7852.0}, {"date": "2012-08-14", "close": 0.2101242, "volume": 56538.0}, {"date": "2012-08-15", "close": 0.2101242, "volume": 16209.0}, {"date": "2012-08-17", "close": 0.2101242, "volume": 9528.0}, {"date": "2012-08-20", "close": 0.191022, "volume": 16438.0}, {"date": "2012-08-22", "close": 0.191022, "volume": 9737.0}, {"date": "2012-08-24", "close": 0.191022, "volume": 11512.0}, {"date": "2012-08-28", "close": 0.2292264, "volume": 119451.0}, {"date": "2012-08-29", "close": 0.2292264, "volume": 4362.0}, {"date": "2012-08-30", "close": 0.2292264, "volume": 4188.0}, {"date": "2012-09-05", "close": 0.2196753, "volume": 52350.0}, {"date": "2012-09-06", "close": 0.1814709, "volume": 18846.0}, {"date": "2012-09-07", "close": 0.191022, "volume": 7329.0}, {"date": "2012-09-11", "close": 0.191022, "volume": 47115.0}, {"date": "2012-09-12", "close": 0.191022, "volume": 54444.0}, {"date": "2012-09-14", "close": 0.191022, "volume": 46330.0}, {"date": "2012-09-18", "close": 0.1814709, "volume": 9370.0}, {"date": "2012-09-19", "close": 0.191022, "volume": 82669.0}, {"date": "2012-09-20", "close": 0.1814709, "volume": 50559.0}, {"date": "2012-09-25", "close": 0.2101242, "volume": 20877.0}, {"date": "2012-09-28", "close": 0.191022, "volume": 523.0}, {"date": "2012-10-02", "close": 0.191022, "volume": 2094.0}, {"date": "2012-10-03", "close": 0.191022, "volume": 70672.0}, {"date": "2012-10-11", "close": 0.1814709, "volume": 5510.0}, {"date": "2012-10-15", "close": 0.1814709, "volume": 50620.0}, {"date": "2012-10-19", "close": 0.1814709, "volume": 5340.0}, {"date": "2012-10-25", "close": 0.1623687, "volume": 36645.0}, {"date": "2012-10-26", "close": 0.1623687, "volume": 10470.0}, {"date": "2012-11-01", "close": 0.1623687, "volume": 4869.0}, {"date": "2012-11-06", "close": 0.1623687, "volume": 109935.0}, {"date": "2012-11-08", "close": 0.1623687, "volume": 57585.0}, {"date": "2012-11-15", "close": 0.1528176, "volume": 10470.0}, {"date": "2012-11-16", "close": 0.1623687, "volume": 57585.0}, {"date": "2012-11-20", "close": 0.191022, "volume": 166955.0}, {"date": "2012-11-26", "close": 0.191022, "volume": 52350.0}, {"date": "2012-11-28", "close": 0.1814709, "volume": 3664.0}, {"date": "2012-11-29", "close": 0.1814709, "volume": 131398.0}, {"date": "2012-11-30", "close": 0.1719198, "volume": 19037.0}, {"date": "2012-12-03", "close": 0.1623687, "volume": 47115.0}, {"date": "2012-12-04", "close": 0.1528176, "volume": 34027.0}, {"date": "2012-12-05", "close": 0.1528176, "volume": 168358.0}, {"date": "2012-12-06", "close": 0.1623687, "volume": 2094.0}, {"date": "2012-12-07", "close": 0.1432665, "volume": 851211.0}, {"date": "2012-12-10", "close": 0.1719198, "volume": 9753.0}, {"date": "2012-12-13", "close": 0.1719198, "volume": 6999.0}, {"date": "2012-12-18", "close": 0.1623687, "volume": 104700.0}, {"date": "2012-12-19", "close": 0.1623687, "volume": 5287.0}, {"date": "2012-12-20", "close": 0.1528176, "volume": 29787.0}, {"date": "2012-12-24", "close": 0.1528176, "volume": 14134.0}, {"date": "2012-12-27", "close": 0.1623687, "volume": 6282.0}, {"date": "2012-12-31", "close": 0.1623687, "volume": 59470.0}, {"date": "2013-01-02", "close": 0.1814709, "volume": 54162.0}, {"date": "2013-01-03", "close": 0.1719198, "volume": 28186.0}, {"date": "2013-01-04", "close": 0.1719198, "volume": 2094.0}, {"date": "2013-01-07", "close": 0.1719198, "volume": 7108.0}, {"date": "2013-01-08", "close": 0.1719198, "volume": 36645.0}, {"date": "2013-01-10", "close": 0.1814709, "volume": 3298.0}, {"date": "2013-01-11", "close": 0.191022, "volume": 10470.0}, {"date": "2013-01-14", "close": 0.1814709, "volume": 4869.0}, {"date": "2013-01-15", "close": 0.1719198, "volume": 6073.0}, {"date": "2013-01-17", "close": 0.1528176, "volume": 52350.0}, {"date": "2013-01-18", "close": 0.1528176, "volume": 26918.0}, {"date": "2013-01-21", "close": 0.1528176, "volume": 1047.0}, {"date": "2013-01-24", "close": 0.1528176, "volume": 13087.0}, {"date": "2013-01-25", "close": 0.1623687, "volume": 38081.0}, {"date": "2013-01-29", "close": 0.1623687, "volume": 10470.0}, {"date": "2013-01-31", "close": 0.1623687, "volume": 10470.0}, {"date": "2013-02-01", "close": 0.1528176, "volume": 45683.0}, {"date": "2013-02-04", "close": 0.1528176, "volume": 10470.0}, {"date": "2013-02-05", "close": 0.1528176, "volume": 46322.0}, {"date": "2013-02-06", "close": 0.1623687, "volume": 30947.0}, {"date": "2013-02-07", "close": 0.1623687, "volume": 13590.0}, {"date": "2013-02-11", "close": 0.1719198, "volume": 298026.0}, {"date": "2013-02-12", "close": 0.191022, "volume": 324101.0}, {"date": "2013-02-15", "close": 0.1719198, "volume": 14560.0}, {"date": "2013-02-18", "close": 0.1814709, "volume": 16617.0}, {"date": "2013-02-19", "close": 0.1623687, "volume": 20940.0}, {"date": "2013-02-20", "close": 0.1623687, "volume": 73290.0}, {"date": "2013-02-21", "close": 0.1623687, "volume": 21598.0}, {"date": "2013-02-22", "close": 0.1623687, "volume": 9812.0}, {"date": "2013-02-26", "close": 0.1814709, "volume": 5235.0}, {"date": "2013-02-27", "close": 0.2005731, "volume": 8377.0}, {"date": "2013-03-01", "close": 0.1719198, "volume": 681.0}, {"date": "2013-03-06", "close": 0.1623687, "volume": 105099.0}, {"date": "2013-03-07", "close": 0.1623687, "volume": 1538.0}, {"date": "2013-03-13", "close": 0.1623687, "volume": 18438.0}, {"date": "2013-03-22", "close": 0.1719198, "volume": 3141.0}, {"date": "2013-03-25", "close": 0.1719198, "volume": 13087.0}, {"date": "2013-03-26", "close": 0.191022, "volume": 38739.0}, {"date": "2013-03-27", "close": 0.1528176, "volume": 26384.0}, {"date": "2013-03-28", "close": 0.1719198, "volume": 11726.0}, {"date": "2013-04-03", "close": 0.1623687, "volume": 178923.0}, {"date": "2013-04-08", "close": 0.1623687, "volume": 20207.0}, {"date": "2013-04-09", "close": 0.1623687, "volume": 11204.0}, {"date": "2013-04-15", "close": 0.1623687, "volume": 96115.0}, {"date": "2013-04-16", "close": 0.1528176, "volume": 7851.0}, {"date": "2013-04-17", "close": 0.1528176, "volume": 16752.0}, {"date": "2013-04-18", "close": 0.1432665, "volume": 81771.0}, {"date": "2013-04-19", "close": 0.1432665, "volume": 9.0}, {"date": "2013-04-24", "close": 0.1719198, "volume": 45013.0}, {"date": "2013-04-29", "close": 0.1432665, "volume": 81142.0}, {"date": "2013-05-01", "close": 0.1432665, "volume": 230340.0}, {"date": "2013-05-02", "close": 0.1432665, "volume": 104700.0}, {"date": "2013-05-03", "close": 0.1432665, "volume": 167539.0}, {"date": "2013-05-06", "close": 0.1528176, "volume": 10470.0}, {"date": "2013-05-08", "close": 0.1432665, "volume": 314100.0}, {"date": "2013-05-09", "close": 0.1432665, "volume": 80900.0}, {"date": "2013-05-13", "close": 0.1432665, "volume": 101663.0}, {"date": "2013-05-14", "close": 0.1432665, "volume": 99465.0}, {"date": "2013-05-21", "close": 0.1337154, "volume": 15077.0}, {"date": "2013-05-22", "close": 0.1432665, "volume": 82084.0}, {"date": "2013-05-23", "close": 0.1432665, "volume": 10889.0}, {"date": "2013-05-27", "close": 0.1432665, "volume": 3664.0}, {"date": "2013-05-28", "close": 0.1432665, "volume": 5235.0}, {"date": "2013-05-31", "close": 0.191022, "volume": 59229.0}, {"date": "2013-06-04", "close": 0.1719198, "volume": 10470.0}, {"date": "2013-06-05", "close": 0.1623687, "volume": 27776.0}, {"date": "2013-06-11", "close": 0.1432665, "volume": 44424.0}, {"date": "2013-06-12", "close": 0.1623687, "volume": 31410.0}, {"date": "2013-06-17", "close": 0.1719198, "volume": 96847.0}, {"date": "2013-06-20", "close": 0.1432665, "volume": 52350.0}, {"date": "2013-06-21", "close": 0.1528176, "volume": 26175.0}, {"date": "2013-06-24", "close": 0.1432665, "volume": 13087.0}, {"date": "2013-06-25", "close": 0.191022, "volume": 448116.0}, {"date": "2013-06-28", "close": 0.1432665, "volume": 6073.0}, {"date": "2013-07-02", "close": 0.1432665, "volume": 31410.0}, {"date": "2013-07-04", "close": 0.1719198, "volume": 31933.0}, {"date": "2013-07-05", "close": 0.1432665, "volume": 53816.0}, {"date": "2013-07-12", "close": 0.191022, "volume": 8271.0}, {"date": "2013-07-15", "close": 0.1432665, "volume": 3141.0}, {"date": "2013-07-26", "close": 0.1528176, "volume": 480049.0}, {"date": "2013-07-29", "close": 0.1623687, "volume": 5235.0}, {"date": "2013-07-30", "close": 0.1432665, "volume": 109821.0}, {"date": "2013-07-31", "close": 0.1623687, "volume": 9946.0}, {"date": "2013-08-01", "close": 0.1623687, "volume": 3664.0}, {"date": "2013-08-02", "close": 0.1814709, "volume": 3110.0}, {"date": "2013-08-12", "close": 0.1814709, "volume": 64171.0}, {"date": "2013-08-13", "close": 0.191022, "volume": 37388.0}, {"date": "2013-08-14", "close": 0.191022, "volume": 29630.0}, {"date": "2013-08-23", "close": 0.2101242, "volume": 2594.0}, {"date": "2013-08-29", "close": 0.2292264, "volume": 9253.0}, {"date": "2013-08-30", "close": 0.2292264, "volume": 31410.0}, {"date": "2013-09-02", "close": 0.2292264, "volume": 9384.0}, {"date": "2013-09-05", "close": 0.2387775, "volume": 39786.0}, {"date": "2013-09-06", "close": 0.2387775, "volume": 10470.0}, {"date": "2013-09-10", "close": 0.2483286, "volume": 7329.0}, {"date": "2013-09-12", "close": 0.286533, "volume": 15705.0}, {"date": "2013-09-13", "close": 0.286533, "volume": 8376.0}, {"date": "2013-09-19", "close": 0.286533, "volume": 15967.0}, {"date": "2013-09-20", "close": 0.286533, "volume": 35074.0}, {"date": "2013-09-23", "close": 0.2960841, "volume": 52350.0}, {"date": "2013-09-24", "close": 0.2769819, "volume": 26175.0}, {"date": "2013-09-25", "close": 0.2483286, "volume": 20940.0}, {"date": "2013-09-27", "close": 0.2769819, "volume": 46438.0}, {"date": "2013-10-02", "close": 0.2674308, "volume": 35598.0}, {"date": "2013-10-03", "close": 0.2674308, "volume": 84283.0}, {"date": "2013-10-08", "close": 0.2674308, "volume": 5533.0}, {"date": "2013-10-10", "close": 0.2674308, "volume": 9956.0}, {"date": "2013-10-11", "close": 0.2578797, "volume": 12355.0}, {"date": "2013-10-15", "close": 0.2674308, "volume": 39636.0}, {"date": "2013-10-17", "close": 0.1432665, "volume": 306614.0}, {"date": "2013-10-18", "close": 0.2769819, "volume": 325548.0}, {"date": "2013-10-21", "close": 0.2483286, "volume": 131922.0}, {"date": "2013-10-22", "close": 0.2292264, "volume": 31410.0}, {"date": "2013-10-23", "close": 0.2769819, "volume": 41841.0}, {"date": "2013-10-25", "close": 0.2674308, "volume": 3769.0}, {"date": "2013-10-29", "close": 0.2578797, "volume": 11517.0}, {"date": "2013-10-31", "close": 0.2578797, "volume": 22510.0}, {"date": "2013-11-01", "close": 0.2578797, "volume": 16684.0}, {"date": "2013-11-05", "close": 0.2578797, "volume": 23034.0}, {"date": "2013-11-06", "close": 0.2483286, "volume": 36643.0}, {"date": "2013-11-07", "close": 0.2101242, "volume": 55282.0}, {"date": "2013-11-08", "close": 0.2292264, "volume": 5444.0}, {"date": "2013-11-11", "close": 0.2292264, "volume": 1047.0}, {"date": "2013-11-13", "close": 0.2292264, "volume": 314.0}, {"date": "2013-11-15", "close": 0.2483286, "volume": 14174.0}, {"date": "2013-11-19", "close": 0.2387775, "volume": 26175.0}, {"date": "2013-11-21", "close": 0.191022, "volume": 116573.0}, {"date": "2013-11-26", "close": 0.1528176, "volume": 131396.0}, {"date": "2013-11-27", "close": 0.191022, "volume": 41254.0}, {"date": "2013-11-28", "close": 0.1719198, "volume": 42927.0}, {"date": "2013-12-03", "close": 0.1719198, "volume": 21794.0}, {"date": "2013-12-04", "close": 0.1719198, "volume": 20731.0}, {"date": "2013-12-05", "close": 0.1623687, "volume": 15740.0}, {"date": "2013-12-11", "close": 0.1528176, "volume": 31410.0}, {"date": "2013-12-12", "close": 0.1719198, "volume": 52350.0}, {"date": "2013-12-16", "close": 0.1719198, "volume": 36645.0}, {"date": "2013-12-17", "close": 0.1719198, "volume": 523.0}, {"date": "2013-12-18", "close": 0.191022, "volume": 58956.0}, {"date": "2013-12-20", "close": 0.1719198, "volume": 32248.0}, {"date": "2013-12-23", "close": 0.191022, "volume": 2775.0}, {"date": "2013-12-24", "close": 0.191022, "volume": 4188.0}, {"date": "2013-12-27", "close": 0.1719198, "volume": 15705.0}, {"date": "2014-01-09", "close": 0.191022, "volume": 15705.0}, {"date": "2014-01-13", "close": 0.1719198, "volume": 23557.0}, {"date": "2014-01-14", "close": 0.191022, "volume": 20940.0}, {"date": "2014-01-15", "close": 0.191022, "volume": 52978.0}, {"date": "2014-01-17", "close": 0.2196753, "volume": 52350.0}, {"date": "2014-01-21", "close": 0.2196753, "volume": 12464.0}, {"date": "2014-01-22", "close": 0.191022, "volume": 20940.0}, {"date": "2014-01-23", "close": 0.1814709, "volume": 628.0}, {"date": "2014-01-24", "close": 0.1814709, "volume": 9946.0}, {"date": "2014-01-28", "close": 0.1719198, "volume": 628.0}, {"date": "2014-01-29", "close": 0.1719198, "volume": 16228.0}, {"date": "2014-02-04", "close": 0.1337154, "volume": 217681.0}, {"date": "2014-02-05", "close": 0.1528176, "volume": 6282.0}, {"date": "2014-02-06", "close": 0.1432665, "volume": 46068.0}, {"date": "2014-02-11", "close": 0.1432665, "volume": null}, {"date": "2014-02-12", "close": 0.1623687, "volume": 20940.0}, {"date": "2014-02-20", "close": 0.1528176, "volume": 53397.0}, {"date": "2014-03-05", "close": 0.1432665, "volume": 1047.0}, {"date": "2014-03-06", "close": 0.1432665, "volume": 13611.0}, {"date": "2014-03-07", "close": 0.1623687, "volume": 42927.0}, {"date": "2014-03-10", "close": 0.1623687, "volume": 44497.0}, {"date": "2014-03-17", "close": 0.1432665, "volume": 209400.0}, {"date": "2014-03-18", "close": 0.1528176, "volume": 13611.0}, {"date": "2014-03-27", "close": 0.1623687, "volume": 20940.0}, {"date": "2014-04-02", "close": 0.1432665, "volume": 879.0}, {"date": "2014-04-03", "close": 0.1432665, "volume": 40658.0}, {"date": "2014-04-07", "close": 0.1432665, "volume": 20340.0}, {"date": "2014-04-10", "close": 0.1623687, "volume": 15705.0}, {"date": "2014-04-11", "close": 0.1623687, "volume": 20940.0}, {"date": "2014-04-15", "close": 0.1432665, "volume": 576.0}, {"date": "2014-04-16", "close": 0.1432665, "volume": 70149.0}, {"date": "2014-04-17", "close": 0.1432665, "volume": 7800.0}, {"date": "2014-04-29", "close": 0.1337154, "volume": 2094.0}, {"date": "2014-05-12", "close": 0.1241643, "volume": 90984.0}, {"date": "2014-05-16", "close": 0.0668577, "volume": 6544.0}, {"date": "2014-05-19", "close": 0.1146132, "volume": 62244.0}, {"date": "2014-05-20", "close": 0.095511, "volume": 3874.0}, {"date": "2014-05-26", "close": 0.1050621, "volume": 2094.0}, {"date": "2014-05-27", "close": 0.1050621, "volume": 1832.0}, {"date": "2014-05-29", "close": 0.095511, "volume": 41880.0}, {"date": "2014-05-30", "close": 0.095511, "volume": 890.0}, {"date": "2014-06-05", "close": 0.1050621, "volume": 18741.0}, {"date": "2014-06-06", "close": 0.0668577, "volume": 205264.0}, {"date": "2014-06-10", "close": 0.0573066, "volume": 44236.0}, {"date": "2014-06-11", "close": 0.0477555, "volume": 1702474.0}, {"date": "2014-06-12", "close": 0.0668577, "volume": 71410.0}, {"date": "2014-06-13", "close": 0.0764088, "volume": 113532.0}, {"date": "2014-06-18", "close": 0.095511, "volume": 25669.0}, {"date": "2014-06-19", "close": 0.0668577, "volume": 20940.0}, {"date": "2014-06-20", "close": 0.0668577, "volume": 118640.0}, {"date": "2014-06-23", "close": 0.0573066, "volume": 1989.0}, {"date": "2014-06-27", "close": 0.0764088, "volume": 20695.0}, {"date": "2014-06-30", "close": 0.095511, "volume": 12386.0}, {"date": "2014-07-03", "close": 0.0859599, "volume": 9423.0}, {"date": "2014-07-09", "close": 0.095511, "volume": 15705.0}, {"date": "2014-07-15", "close": 0.095511, "volume": 6073.0}, {"date": "2014-07-18", "close": 0.095511, "volume": 5098.0}, {"date": "2014-07-25", "close": 0.0668577, "volume": 85759.0}, {"date": "2014-07-31", "close": 0.095511, "volume": 25128.0}, {"date": "2014-08-05", "close": 0.0668577, "volume": 52350.0}, {"date": "2014-08-13", "close": 0.1050621, "volume": 30991.0}, {"date": "2014-08-15", "close": 0.1050621, "volume": 18846.0}, {"date": "2014-08-18", "close": 0.1050621, "volume": 8453.0}, {"date": "2014-08-22", "close": 0.1050621, "volume": 10470.0}, {"date": "2014-08-28", "close": 0.1050621, "volume": 4816.0}, {"date": "2014-09-02", "close": 0.0859599, "volume": 12464.0}, {"date": "2014-09-03", "close": 0.0859599, "volume": 5235.0}, {"date": "2014-09-04", "close": 0.0859599, "volume": 104700.0}, {"date": "2014-09-05", "close": 0.0859599, "volume": 17799.0}, {"date": "2014-09-17", "close": 0.0668577, "volume": 78525.0}, {"date": "2014-09-24", "close": 0.0859599, "volume": 29839.0}, {"date": "2014-10-01", "close": 0.0573066, "volume": 86377.0}, {"date": "2014-10-02", "close": 0.0573066, "volume": 5235.0}, {"date": "2014-10-03", "close": 0.0764088, "volume": 68182.0}, {"date": "2014-10-07", "close": 0.0764088, "volume": 5235.0}, {"date": "2014-10-20", "close": 0.0668577, "volume": 8381.0}, {"date": "2014-10-22", "close": 0.0668577, "volume": 4837.0}, {"date": "2014-11-06", "close": 0.0668577, "volume": 69391.0}, {"date": "2014-11-07", "close": 0.0668577, "volume": 26175.0}, {"date": "2014-11-10", "close": 0.0668577, "volume": 9134.0}, {"date": "2014-11-18", "close": 0.0573066, "volume": 36645.0}, {"date": "2014-11-24", "close": 0.0573066, "volume": 2094.0}, {"date": "2014-11-25", "close": 0.0668577, "volume": 10470.0}, {"date": "2014-11-26", "close": 0.0573066, "volume": 23557.0}, {"date": "2014-11-27", "close": 0.0573066, "volume": 43378.0}, {"date": "2014-12-11", "close": 0.0668577, "volume": 10470.0}, {"date": "2014-12-15", "close": 0.0668577, "volume": 3141.0}, {"date": "2014-12-16", "close": 0.0668577, "volume": 29107.0}, {"date": "2014-12-24", "close": 0.0668577, "volume": 8376.0}, {"date": "2014-12-29", "close": 0.0668577, "volume": 21830.0}, {"date": "2015-01-07", "close": 0.0573066, "volume": 26175.0}, {"date": "2015-01-09", "close": 0.0668577, "volume": 26175.0}, {"date": "2015-01-12", "close": 0.0764088, "volume": 20940.0}, {"date": "2015-01-13", "close": 0.0764088, "volume": 35970.0}, {"date": "2015-01-16", "close": 0.0764088, "volume": 20940.0}, {"date": "2015-01-19", "close": 0.0764088, "volume": 34393.0}, {"date": "2015-01-20", "close": 0.0573066, "volume": 70936.0}, {"date": "2015-01-27", "close": 0.0668577, "volume": 10470.0}, {"date": "2015-01-30", "close": 0.0573066, "volume": 10470.0}, {"date": "2015-02-02", "close": 0.0859599, "volume": 57859.0}, {"date": "2015-02-03", "close": 0.0764088, "volume": 73290.0}, {"date": "2015-02-09", "close": 0.0764088, "volume": 41671.0}, {"date": "2015-02-10", "close": 0.0764088, "volume": 36854.0}, {"date": "2015-02-12", "close": 0.095511, "volume": 104700.0}, {"date": "2015-02-13", "close": 0.095511, "volume": 190805.0}, {"date": "2015-02-16", "close": 0.0764088, "volume": 7852.0}, {"date": "2015-02-17", "close": 0.0764088, "volume": 13087.0}, {"date": "2015-02-18", "close": 0.0764088, "volume": 8125.0}, {"date": "2015-02-19", "close": 0.1050621, "volume": 5235.0}, {"date": "2015-02-20", "close": 0.095511, "volume": 178253.0}, {"date": "2015-02-23", "close": 0.095511, "volume": 26175.0}, {"date": "2015-02-24", "close": 0.095511, "volume": 5235.0}, {"date": "2015-02-27", "close": 0.0859599, "volume": 23557.0}, {"date": "2015-03-02", "close": 0.095511, "volume": 3664.0}, {"date": "2015-03-03", "close": 0.095511, "volume": 5758.0}, {"date": "2015-03-11", "close": 0.0764088, "volume": 7329.0}, {"date": "2015-03-20", "close": 0.0668577, "volume": 60202.0}, {"date": "2015-03-23", "close": 0.0668577, "volume": 24417.0}, {"date": "2015-04-01", "close": 0.1050621, "volume": 20940.0}, {"date": "2015-04-02", "close": 0.095511, "volume": 4816.0}, {"date": "2015-04-16", "close": 0.0668577, "volume": 30201.0}, {"date": "2015-04-23", "close": 0.0859599, "volume": 3560.0}, {"date": "2015-04-27", "close": 0.0859599, "volume": 5235.0}, {"date": "2015-04-30", "close": 0.0859599, "volume": 5235.0}, {"date": "2015-05-01", "close": 0.1050621, "volume": 54613.0}, {"date": "2015-05-04", "close": 0.1432665, "volume": 5968.0}, {"date": "2015-05-05", "close": 0.1528176, "volume": 11517.0}, {"date": "2015-05-06", "close": 0.1432665, "volume": 32980.0}, {"date": "2015-05-07", "close": 0.1432665, "volume": 44953.0}, {"date": "2015-05-08", "close": 0.1528176, "volume": 25358.0}, {"date": "2015-05-11", "close": 0.1337154, "volume": 5235.0}, {"date": "2015-05-14", "close": 0.1337154, "volume": 5618.0}, {"date": "2015-05-15", "close": 0.1241643, "volume": 2758.0}, {"date": "2015-05-20", "close": 0.1719198, "volume": 100729.0}, {"date": "2015-05-21", "close": 0.1719198, "volume": 51295.0}, {"date": "2015-05-22", "close": 0.1623687, "volume": 11443.0}, {"date": "2015-05-27", "close": 0.1623687, "volume": 5954.0}, {"date": "2015-06-02", "close": 0.1623687, "volume": 14.0}, {"date": "2015-06-05", "close": 0.1337154, "volume": 10485.0}, {"date": "2015-06-15", "close": 0.0764088, "volume": 15705.0}, {"date": "2015-06-22", "close": 0.0859599, "volume": 33242.0}, {"date": "2015-06-25", "close": 0.1050621, "volume": 60726.0}, {"date": "2015-06-26", "close": 0.1146132, "volume": 28269.0}, {"date": "2015-06-30", "close": 0.0859599, "volume": 19369.0}, {"date": "2015-07-07", "close": 0.0764088, "volume": 15705.0}, {"date": "2015-07-08", "close": 0.0764088, "volume": 41520.0}, {"date": "2015-07-09", "close": 0.0764088, "volume": 73290.0}, {"date": "2015-07-10", "close": 0.0668577, "volume": 81921.0}, {"date": "2015-07-16", "close": 0.0764088, "volume": 67531.0}, {"date": "2015-07-21", "close": 0.0859599, "volume": 14134.0}, {"date": "2015-07-27", "close": 0.0764088, "volume": 26175.0}, {"date": "2015-07-28", "close": 0.0764088, "volume": 42403.0}, {"date": "2015-07-29", "close": 0.095511, "volume": 103129.0}, {"date": "2015-07-30", "close": 0.1050621, "volume": 26175.0}, {"date": "2015-08-03", "close": 0.1050621, "volume": 52350.0}, {"date": "2015-08-04", "close": 0.1050621, "volume": 9518.0}, {"date": "2015-08-06", "close": 0.1050621, "volume": 7852.0}, {"date": "2015-08-12", "close": 0.1146132, "volume": 22720.0}, {"date": "2015-08-13", "close": 0.1241643, "volume": 43017.0}, {"date": "2015-08-14", "close": 0.1337154, "volume": 20940.0}, {"date": "2015-08-18", "close": 0.1241643, "volume": 16552.0}, {"date": "2015-08-21", "close": 0.1337154, "volume": 10470.0}, {"date": "2015-08-24", "close": 0.1050621, "volume": 38971.0}, {"date": "2015-09-01", "close": 0.1528176, "volume": 16752.0}, {"date": "2015-09-02", "close": 0.1528176, "volume": 7329.0}, {"date": "2015-09-03", "close": 0.1719198, "volume": 89303.0}, {"date": "2015-09-04", "close": 0.191022, "volume": 74756.0}, {"date": "2015-09-07", "close": 0.2005731, "volume": 98355.0}, {"date": "2015-09-08", "close": 0.2005731, "volume": 20940.0}, {"date": "2015-09-09", "close": 0.191022, "volume": 53074.0}, {"date": "2015-09-11", "close": 0.191022, "volume": 20940.0}, {"date": "2015-09-14", "close": 0.1623687, "volume": 53920.0}, {"date": "2015-09-17", "close": 0.1241643, "volume": 65639.0}, {"date": "2015-09-18", "close": 0.1337154, "volume": 937.0}, {"date": "2015-09-21", "close": 0.1528176, "volume": 22225.0}, {"date": "2015-09-22", "close": 0.156736, "volume": 25521.0}, {"date": "2015-09-23", "close": 0.14694, "volume": 15080.0}, {"date": "2015-09-24", "close": 0.156736, "volume": 14292.0}, {"date": "2015-09-28", "close": 0.137144, "volume": 10208.0}, {"date": "2015-09-29", "close": 0.137144, "volume": 11229.0}, {"date": "2015-09-30", "close": 0.137144, "volume": 19396.0}, {"date": "2015-10-02", "close": 0.137144, "volume": 2960.0}, {"date": "2015-10-05", "close": 0.137144, "volume": 30625.0}, {"date": "2015-10-07", "close": 0.137144, "volume": 102082.0}, {"date": "2015-10-09", "close": 0.14694, "volume": 24034.0}, {"date": "2015-10-12", "close": 0.156736, "volume": 15312.0}, {"date": "2015-10-13", "close": 0.156736, "volume": 51041.0}, {"date": "2015-10-14", "close": 0.176328, "volume": 115243.0}, {"date": "2015-10-15", "close": 0.19592, "volume": 206813.0}, {"date": "2015-10-16", "close": 0.19592, "volume": 84581.0}, {"date": "2015-10-19", "close": 0.19592, "volume": 64730.0}, {"date": "2015-10-20", "close": 0.225308, "volume": 92798.0}, {"date": "2015-10-21", "close": 0.29388, "volume": 163718.0}, {"date": "2015-10-22", "close": 0.225308, "volume": 255972.0}, {"date": "2015-10-23", "close": 0.225308, "volume": 109298.0}, {"date": "2015-10-27", "close": 0.274288, "volume": 14292.0}, {"date": "2015-10-28", "close": 0.284084, "volume": 6085.0}, {"date": "2015-10-29", "close": 0.303676, "volume": 138207.0}, {"date": "2015-10-30", "close": 0.2449, "volume": 132648.0}, {"date": "2015-11-02", "close": 0.2449, "volume": 45937.0}, {"date": "2015-11-03", "close": 0.2449, "volume": 50020.0}, {"date": "2015-11-05", "close": 0.235104, "volume": 890.0}, {"date": "2015-11-06", "close": 0.205716, "volume": 6125.0}, {"date": "2015-11-09", "close": 0.205716, "volume": 1909.0}, {"date": "2015-11-10", "close": 0.235104, "volume": 18109.0}, {"date": "2015-11-11", "close": 0.2449, "volume": 42875.0}, {"date": "2015-11-12", "close": 0.235104, "volume": 11321.0}, {"date": "2015-11-13", "close": 0.2449, "volume": 41752.0}, {"date": "2015-11-16", "close": 0.2449, "volume": 72479.0}, {"date": "2015-11-17", "close": 0.2449, "volume": 40833.0}, {"date": "2015-11-18", "close": 0.2449, "volume": 2042.0}, {"date": "2015-11-19", "close": 0.225308, "volume": 71458.0}, {"date": "2015-11-20", "close": 0.215512, "volume": 15312.0}, {"date": "2015-11-23", "close": 0.29388, "volume": 9698.0}, {"date": "2015-11-24", "close": 0.264492, "volume": 17031.0}, {"date": "2015-11-25", "close": 0.2449, "volume": 33177.0}, {"date": "2015-11-26", "close": 0.225308, "volume": 70576.0}, {"date": "2015-11-27", "close": 0.225308, "volume": 97361.0}, {"date": "2015-11-30", "close": 0.29388, "volume": 30625.0}, {"date": "2015-12-01", "close": 0.29388, "volume": 56145.0}, {"date": "2015-12-02", "close": 0.284084, "volume": 612.0}, {"date": "2015-12-03", "close": 0.274288, "volume": 29881.0}, {"date": "2015-12-04", "close": 0.274288, "volume": 26541.0}, {"date": "2015-12-09", "close": 0.264492, "volume": 23265.0}, {"date": "2015-12-10", "close": 0.264492, "volume": 2256.0}, {"date": "2015-12-11", "close": 0.2449, "volume": 43725.0}, {"date": "2015-12-14", "close": 0.235104, "volume": 8337.0}, {"date": "2015-12-16", "close": 0.235104, "volume": 12250.0}, {"date": "2015-12-17", "close": 0.2449, "volume": 10208.0}, {"date": "2015-12-18", "close": 0.235104, "volume": 89418.0}, {"date": "2015-12-22", "close": 0.264492, "volume": 7146.0}, {"date": "2015-12-31", "close": 0.235104, "volume": 3062.0}, {"date": "2016-01-04", "close": 0.235104, "volume": 35492.0}, {"date": "2016-01-05", "close": 0.235104, "volume": 6721.0}, {"date": "2016-01-06", "close": 0.235104, "volume": 16825.0}, {"date": "2016-01-11", "close": 0.235104, "volume": 11739.0}, {"date": "2016-01-12", "close": 0.215512, "volume": 85759.0}, {"date": "2016-01-13", "close": 0.215512, "volume": 6951.0}, {"date": "2016-01-15", "close": 0.215512, "volume": 7656.0}, {"date": "2016-01-19", "close": 0.215512, "volume": 40833.0}, {"date": "2016-01-22", "close": 0.235104, "volume": 26541.0}, {"date": "2016-01-27", "close": 0.235104, "volume": 4083.0}, {"date": "2016-01-29", "close": 0.19592, "volume": 15312.0}, {"date": "2016-02-01", "close": 0.19592, "volume": 1021.0}, {"date": "2016-02-04", "close": 0.176328, "volume": 663.0}, {"date": "2016-02-09", "close": 0.176328, "volume": 35729.0}, {"date": "2016-02-12", "close": 0.215512, "volume": 12760.0}, {"date": "2016-02-16", "close": 0.176328, "volume": 8677.0}, {"date": "2016-02-17", "close": 0.176328, "volume": 25521.0}, {"date": "2016-02-19", "close": 0.215512, "volume": 21897.0}, {"date": "2016-02-22", "close": 0.19592, "volume": 36954.0}, {"date": "2016-02-25", "close": 0.176328, "volume": 32214.0}, {"date": "2016-02-26", "close": 0.166532, "volume": 43895.0}, {"date": "2016-03-02", "close": 0.14694, "volume": 42634.0}, {"date": "2016-03-03", "close": 0.156736, "volume": 12594.0}, {"date": "2016-03-04", "close": 0.176328, "volume": 63967.0}, {"date": "2016-03-07", "close": 0.176328, "volume": 12250.0}, {"date": "2016-03-08", "close": 0.19592, "volume": 57716.0}, {"date": "2016-03-09", "close": 0.19592, "volume": 20110.0}, {"date": "2016-03-10", "close": 0.19592, "volume": 9557.0}, {"date": "2016-03-14", "close": 0.176328, "volume": 2833.0}, {"date": "2016-03-16", "close": 0.19592, "volume": 3662.0}, {"date": "2016-03-21", "close": 0.2449, "volume": 53323.0}, {"date": "2016-03-22", "close": 0.2449, "volume": 1942.0}, {"date": "2016-03-24", "close": 0.186124, "volume": 12199.0}, {"date": "2016-03-31", "close": 0.186124, "volume": 620.0}, {"date": "2016-04-05", "close": 0.19592, "volume": 25521.0}, {"date": "2016-04-08", "close": 0.19592, "volume": 6176.0}, {"date": "2016-04-12", "close": 0.205716, "volume": 263837.0}, {"date": "2016-04-13", "close": 0.205716, "volume": 653.0}, {"date": "2016-04-14", "close": 0.215512, "volume": 31498.0}, {"date": "2016-04-15", "close": 0.205716, "volume": 75023.0}, {"date": "2016-04-18", "close": 0.186124, "volume": 10259.0}, {"date": "2016-04-19", "close": 0.176328, "volume": 40220.0}, {"date": "2016-04-20", "close": 0.19592, "volume": 19702.0}, {"date": "2016-04-21", "close": 0.176328, "volume": 20416.0}, {"date": "2016-04-22", "close": 0.176328, "volume": 30625.0}, {"date": "2016-04-27", "close": 0.176328, "volume": 2746.0}, {"date": "2016-04-28", "close": 0.176328, "volume": 1341.0}, {"date": "2016-05-02", "close": 0.166532, "volume": 210565.0}, {"date": "2016-05-03", "close": 0.156736, "volume": 41446.0}, {"date": "2016-05-04", "close": 0.14694, "volume": 108921.0}, {"date": "2016-05-05", "close": 0.14694, "volume": 62628.0}, {"date": "2016-05-06", "close": 0.156736, "volume": 1675.0}, {"date": "2016-05-10", "close": 0.19592, "volume": 38281.0}, {"date": "2016-05-11", "close": 0.176328, "volume": 23819.0}, {"date": "2016-05-12", "close": 0.19592, "volume": 61249.0}, {"date": "2016-05-13", "close": 0.186124, "volume": 82687.0}, {"date": "2016-05-16", "close": 0.14694, "volume": 113821.0}, {"date": "2016-05-17", "close": 0.137144, "volume": 98993.0}, {"date": "2016-05-18", "close": 0.166532, "volume": 20468.0}, {"date": "2016-05-19", "close": 0.186124, "volume": 3508.0}, {"date": "2016-05-23", "close": 0.186124, "volume": 3224.0}, {"date": "2016-05-25", "close": 0.14694, "volume": 40833.0}, {"date": "2016-05-31", "close": 0.156736, "volume": 86227.0}, {"date": "2016-06-03", "close": 0.156736, "volume": 6635.0}, {"date": "2016-06-06", "close": 0.176328, "volume": 56145.0}, {"date": "2016-06-07", "close": 0.156736, "volume": 56145.0}, {"date": "2016-06-08", "close": 0.166532, "volume": 6541.0}, {"date": "2016-06-14", "close": 0.166532, "volume": 54272.0}, {"date": "2016-06-15", "close": 0.166532, "volume": 3003.0}, {"date": "2016-06-16", "close": 0.166532, "volume": 101416.0}, {"date": "2016-06-17", "close": 0.156736, "volume": 105155.0}, {"date": "2016-06-20", "close": 0.156736, "volume": 79755.0}, {"date": "2016-06-24", "close": 0.156736, "volume": 61739.0}, {"date": "2016-06-27", "close": 0.166532, "volume": 4083.0}, {"date": "2016-06-28", "close": 0.176328, "volume": 30625.0}, {"date": "2016-06-30", "close": 0.166532, "volume": 9522.0}, {"date": "2016-07-01", "close": 0.19592, "volume": 87129.0}, {"date": "2016-07-04", "close": 0.176328, "volume": 125306.0}, {"date": "2016-07-05", "close": 0.176328, "volume": 10208.0}, {"date": "2016-07-06", "close": 0.19592, "volume": 60067.0}, {"date": "2016-07-07", "close": 0.186124, "volume": 10208.0}, {"date": "2016-07-08", "close": 0.215512, "volume": 69416.0}, {"date": "2016-07-11", "close": 0.19592, "volume": 113182.0}, {"date": "2016-07-12", "close": 0.2449, "volume": 77481.0}, {"date": "2016-07-13", "close": 0.2449, "volume": 115889.0}, {"date": "2016-07-14", "close": 0.313472, "volume": 136574.0}, {"date": "2016-07-15", "close": 0.264492, "volume": 90992.0}, {"date": "2016-07-18", "close": 0.2449, "volume": 122499.0}, {"date": "2016-07-19", "close": 0.2449, "volume": 26541.0}, {"date": "2016-07-21", "close": 0.235104, "volume": 114537.0}, {"date": "2016-07-22", "close": 0.2449, "volume": 132707.0}, {"date": "2016-07-25", "close": 0.274288, "volume": 7248.0}, {"date": "2016-07-26", "close": 0.274288, "volume": 51041.0}, {"date": "2016-07-27", "close": 0.264492, "volume": 75924.0}, {"date": "2016-07-28", "close": 0.264492, "volume": 94682.0}, {"date": "2016-07-29", "close": 0.264492, "volume": 148550.0}, {"date": "2016-08-01", "close": 0.303676, "volume": 30555.0}, {"date": "2016-08-02", "close": 0.313472, "volume": 17581.0}, {"date": "2016-08-03", "close": 0.284084, "volume": 104012.0}, {"date": "2016-08-04", "close": 0.284084, "volume": 49724.0}, {"date": "2016-08-05", "close": 0.284084, "volume": 9596.0}, {"date": "2016-08-08", "close": 0.333064, "volume": 106718.0}, {"date": "2016-08-09", "close": 0.313472, "volume": 64189.0}, {"date": "2016-08-10", "close": 0.352656, "volume": 45898.0}, {"date": "2016-08-11", "close": 0.44082, "volume": 355867.0}, {"date": "2016-08-12", "close": 0.460412, "volume": 293573.0}, {"date": "2016-08-15", "close": 0.362452, "volume": 245179.0}, {"date": "2016-08-16", "close": 0.382044, "volume": 17150.0}, {"date": "2016-08-18", "close": 0.362452, "volume": 31646.0}, {"date": "2016-08-19", "close": 0.34286, "volume": 66876.0}, {"date": "2016-08-22", "close": 0.313472, "volume": 48210.0}, {"date": "2016-08-23", "close": 0.362452, "volume": 56941.0}, {"date": "2016-08-24", "close": 0.34286, "volume": 125288.0}, {"date": "2016-08-25", "close": 0.323268, "volume": 77379.0}, {"date": "2016-08-26", "close": 0.29388, "volume": 17532.0}, {"date": "2016-08-29", "close": 0.303676, "volume": 27558.0}, {"date": "2016-08-30", "close": 0.303676, "volume": 1123.0}, {"date": "2016-08-31", "close": 0.303676, "volume": 3371.0}, {"date": "2016-09-02", "close": 0.29388, "volume": 25518.0}, {"date": "2016-09-05", "close": 0.323268, "volume": 96706.0}, {"date": "2016-09-06", "close": 0.313472, "volume": 49581.0}, {"date": "2016-09-07", "close": 0.333064, "volume": 81220.0}, {"date": "2016-09-09", "close": 0.34286, "volume": 60586.0}, {"date": "2016-09-12", "close": 0.313472, "volume": 34470.0}, {"date": "2016-09-14", "close": 0.333064, "volume": 5104.0}, {"date": "2016-09-15", "close": 0.333064, "volume": 73145.0}, {"date": "2016-09-16", "close": 0.34286, "volume": 40807.0}, {"date": "2016-09-19", "close": 0.333064, "volume": 10208.0}, {"date": "2016-09-20", "close": 0.29388, "volume": 13307.0}, {"date": "2016-09-21", "close": 0.303676, "volume": 65646.0}, {"date": "2016-09-22", "close": 0.303676, "volume": 27830.0}, {"date": "2016-09-23", "close": 0.352656, "volume": 167848.0}, {"date": "2016-09-26", "close": 0.34286, "volume": 2917.0}, {"date": "2016-09-27", "close": 0.323268, "volume": 135177.0}, {"date": "2016-09-28", "close": 0.323268, "volume": 60667.0}, {"date": "2016-09-29", "close": 0.323268, "volume": 12445.0}, {"date": "2016-09-30", "close": 0.333064, "volume": 43895.0}, {"date": "2016-10-04", "close": 0.34286, "volume": 15617.0}, {"date": "2016-10-05", "close": 0.333064, "volume": 19711.0}, {"date": "2016-10-06", "close": 0.323268, "volume": 86408.0}, {"date": "2016-10-07", "close": 0.303676, "volume": 58841.0}, {"date": "2016-10-10", "close": 0.34286, "volume": 3005.0}, {"date": "2016-10-11", "close": 0.34286, "volume": 2852.0}, {"date": "2016-10-12", "close": 0.34286, "volume": 106263.0}, {"date": "2016-10-13", "close": 0.323268, "volume": 71188.0}, {"date": "2016-10-14", "close": 0.313472, "volume": 2042.0}, {"date": "2016-10-17", "close": 0.323268, "volume": 5133.0}, {"date": "2016-10-21", "close": 0.333064, "volume": 26541.0}, {"date": "2016-10-24", "close": 0.323268, "volume": 13916.0}, {"date": "2016-10-25", "close": 0.303676, "volume": 30625.0}, {"date": "2016-10-26", "close": 0.303676, "volume": 3828.0}, {"date": "2016-10-27", "close": 0.333064, "volume": 212546.0}, {"date": "2016-10-28", "close": 0.333064, "volume": 40833.0}, {"date": "2016-10-31", "close": 0.313472, "volume": 66783.0}, {"date": "2016-11-02", "close": 0.313472, "volume": 37233.0}, {"date": "2016-11-04", "close": 0.29388, "volume": 25961.0}, {"date": "2016-11-07", "close": 0.284084, "volume": 30625.0}, {"date": "2016-11-10", "close": 0.254696, "volume": 168278.0}, {"date": "2016-11-14", "close": 0.264492, "volume": 25521.0}, {"date": "2016-11-15", "close": 0.254696, "volume": 34776.0}, {"date": "2016-11-16", "close": 0.254696, "volume": 66354.0}, {"date": "2016-11-18", "close": 0.264492, "volume": 8737.0}, {"date": "2016-11-22", "close": 0.264492, "volume": 30337.0}, {"date": "2016-11-23", "close": 0.274288, "volume": 107595.0}, {"date": "2016-11-24", "close": 0.264492, "volume": 34.0}, {"date": "2016-11-28", "close": 0.284084, "volume": 130589.0}, {"date": "2016-11-29", "close": 0.254696, "volume": 47058.0}, {"date": "2016-11-30", "close": 0.2449, "volume": 30625.0}, {"date": "2016-12-01", "close": 0.225308, "volume": 71458.0}, {"date": "2016-12-02", "close": 0.254696, "volume": 95179.0}, {"date": "2016-12-05", "close": 0.274288, "volume": 23460.0}, {"date": "2016-12-07", "close": 0.235104, "volume": 31182.0}, {"date": "2016-12-08", "close": 0.264492, "volume": 30625.0}, {"date": "2016-12-13", "close": 0.2449, "volume": 63269.0}, {"date": "2016-12-14", "close": 0.235104, "volume": 103646.0}, {"date": "2016-12-15", "close": 0.215512, "volume": 171433.0}, {"date": "2016-12-16", "close": 0.186124, "volume": 36374.0}, {"date": "2016-12-19", "close": 0.2449, "volume": 31344.0}, {"date": "2016-12-28", "close": 0.2449, "volume": 25521.0}, {"date": "2017-01-03", "close": 0.225308, "volume": 80798.0}, {"date": "2017-01-04", "close": 0.235104, "volume": 116058.0}, {"date": "2017-01-05", "close": 0.2449, "volume": 8677.0}, {"date": "2017-01-09", "close": 0.264492, "volume": 41116.0}, {"date": "2017-01-11", "close": 0.264492, "volume": 78212.0}, {"date": "2017-01-12", "close": 0.264492, "volume": 3748.0}, {"date": "2017-01-13", "close": 0.284084, "volume": 19055.0}, {"date": "2017-01-16", "close": 0.2449, "volume": 77297.0}, {"date": "2017-01-17", "close": 0.2449, "volume": 17915.0}, {"date": "2017-01-20", "close": 0.264492, "volume": 5104.0}, {"date": "2017-01-24", "close": 0.264492, "volume": 166241.0}, {"date": "2017-01-27", "close": 0.2449, "volume": 64550.0}, {"date": "2017-01-31", "close": 0.264492, "volume": 23887.0}, {"date": "2017-02-02", "close": 0.274288, "volume": 78331.0}, {"date": "2017-02-03", "close": 0.29388, "volume": 61806.0}, {"date": "2017-02-08", "close": 0.29388, "volume": 10483.0}, {"date": "2017-02-09", "close": 0.29388, "volume": 7758.0}, {"date": "2017-02-13", "close": 0.274288, "volume": 10463.0}, {"date": "2017-02-14", "close": 0.2449, "volume": 67604.0}, {"date": "2017-02-15", "close": 0.274288, "volume": 13271.0}, {"date": "2017-02-16", "close": 0.254696, "volume": 18806.0}, {"date": "2017-02-20", "close": 0.254696, "volume": 1531.0}, {"date": "2017-02-21", "close": 0.274288, "volume": 25337.0}, {"date": "2017-02-27", "close": 0.264492, "volume": 44916.0}, {"date": "2017-02-28", "close": 0.274288, "volume": 56145.0}, {"date": "2017-03-01", "close": 0.2449, "volume": 36420.0}, {"date": "2017-03-02", "close": 0.2449, "volume": 7499.0}, {"date": "2017-03-03", "close": 0.235104, "volume": 1624.0}, {"date": "2017-03-07", "close": 0.235104, "volume": 12965.0}, {"date": "2017-03-09", "close": 0.225308, "volume": 8234.0}, {"date": "2017-03-15", "close": 0.254696, "volume": 26563.0}, {"date": "2017-03-16", "close": 0.254696, "volume": 67258.0}, {"date": "2017-03-17", "close": 0.254696, "volume": 116.0}, {"date": "2017-03-20", "close": 0.264492, "volume": 605.0}, {"date": "2017-03-21", "close": 0.264492, "volume": 12755.0}, {"date": "2017-03-23", "close": 0.274288, "volume": 20416.0}, {"date": "2017-03-24", "close": 0.274288, "volume": 35729.0}, {"date": "2017-03-27", "close": 0.284084, "volume": 41273.0}, {"date": "2017-03-28", "close": 0.274288, "volume": 83.0}, {"date": "2017-03-29", "close": 0.274288, "volume": 52566.0}, {"date": "2017-03-31", "close": 0.29388, "volume": 151428.0}, {"date": "2017-04-03", "close": 0.29388, "volume": 15312.0}, {"date": "2017-04-04", "close": 0.284084, "volume": 37771.0}, {"date": "2017-04-06", "close": 0.284084, "volume": 22969.0}, {"date": "2017-04-07", "close": 0.29388, "volume": 26303.0}, {"date": "2017-04-10", "close": 0.284084, "volume": 21233.0}, {"date": "2017-04-11", "close": 0.284084, "volume": 17048.0}, {"date": "2017-04-13", "close": 0.274288, "volume": 40467.0}, {"date": "2017-04-18", "close": 0.274288, "volume": 372.0}, {"date": "2017-04-19", "close": 0.254696, "volume": 761.0}, {"date": "2017-04-21", "close": 0.264492, "volume": 21190.0}, {"date": "2017-04-24", "close": 0.254696, "volume": 102082.0}, {"date": "2017-04-28", "close": 0.254696, "volume": 12250.0}, {"date": "2017-05-01", "close": 0.2449, "volume": 22458.0}, {"date": "2017-05-02", "close": 0.2449, "volume": 5512.0}, {"date": "2017-05-03", "close": 0.19592, "volume": 42484.0}, {"date": "2017-05-04", "close": 0.225308, "volume": 3625.0}, {"date": "2017-05-09", "close": 0.254696, "volume": 52540.0}, {"date": "2017-05-10", "close": 0.2449, "volume": 8167.0}, {"date": "2017-05-11", "close": 0.254696, "volume": 1907.0}, {"date": "2017-05-15", "close": 0.225308, "volume": 35917.0}, {"date": "2017-05-16", "close": 0.225308, "volume": 8091.0}, {"date": "2017-05-18", "close": 0.19592, "volume": 54078.0}, {"date": "2017-05-19", "close": 0.19592, "volume": 29912.0}, {"date": "2017-05-22", "close": 0.225308, "volume": 7171.0}, {"date": "2017-05-24", "close": 0.225308, "volume": 485.0}, {"date": "2017-05-25", "close": 0.19592, "volume": 5104.0}, {"date": "2017-05-30", "close": 0.205716, "volume": 233231.0}, {"date": "2017-06-02", "close": 0.205716, "volume": 13526.0}, {"date": "2017-06-06", "close": 0.19592, "volume": 55028.0}, {"date": "2017-06-07", "close": 0.186124, "volume": 4880.0}, {"date": "2017-06-08", "close": 0.176328, "volume": 12250.0}, {"date": "2017-06-09", "close": 0.166532, "volume": 6596.0}, {"date": "2017-06-14", "close": 0.176328, "volume": 480.0}, {"date": "2017-06-19", "close": 0.176328, "volume": 44840.0}, {"date": "2017-06-21", "close": 0.186124, "volume": 26096.0}, {"date": "2017-06-22", "close": 0.19592, "volume": 24938.0}, {"date": "2017-06-23", "close": 0.19592, "volume": 5104.0}, {"date": "2017-06-27", "close": 0.19592, "volume": 7615.0}, {"date": "2017-06-28", "close": 0.19592, "volume": 3148.0}, {"date": "2017-06-29", "close": 0.166532, "volume": 22985.0}, {"date": "2017-06-30", "close": 0.176328, "volume": 4594.0}, {"date": "2017-07-03", "close": 0.186124, "volume": 3981.0}, {"date": "2017-07-06", "close": 0.19592, "volume": 12760.0}, {"date": "2017-07-11", "close": 0.186124, "volume": 321715.0}, {"date": "2017-07-18", "close": 0.176328, "volume": 60996.0}, {"date": "2017-07-21", "close": 0.19592, "volume": 2552.0}, {"date": "2017-07-24", "close": 0.19592, "volume": 1225.0}, {"date": "2017-07-28", "close": 0.19592, "volume": 14904.0}, {"date": "2017-07-31", "close": 0.19592, "volume": 596.0}, {"date": "2017-08-02", "close": 0.19592, "volume": 22969.0}, {"date": "2017-08-03", "close": 0.205716, "volume": 39965.0}, {"date": "2017-08-04", "close": 0.215512, "volume": 11842.0}, {"date": "2017-08-07", "close": 0.225308, "volume": 24624.0}, {"date": "2017-08-08", "close": 0.2449, "volume": 49000.0}, {"date": "2017-08-09", "close": 0.2449, "volume": 156730.0}, {"date": "2017-08-10", "close": 0.2449, "volume": 6670.0}, {"date": "2017-08-11", "close": 0.225308, "volume": 20416.0}, {"date": "2017-08-14", "close": 0.225308, "volume": 15721.0}, {"date": "2017-08-15", "close": 0.205716, "volume": 45697.0}, {"date": "2017-08-16", "close": 0.176328, "volume": 29159.0}, {"date": "2017-08-17", "close": 0.176328, "volume": 4083.0}, {"date": "2017-08-21", "close": 0.176328, "volume": 20416.0}, {"date": "2017-08-22", "close": 0.176328, "volume": 14065.0}, {"date": "2017-08-25", "close": 0.176328, "volume": 15312.0}, {"date": "2017-08-28", "close": 0.19592, "volume": 246601.0}, {"date": "2017-08-29", "close": 0.19592, "volume": 5104.0}, {"date": "2017-08-31", "close": 0.186124, "volume": 221684.0}, {"date": "2017-09-01", "close": 0.186124, "volume": 21191.0}, {"date": "2017-09-07", "close": 0.186124, "volume": 21284.0}, {"date": "2017-09-11", "close": 0.176328, "volume": 199754.0}, {"date": "2017-09-12", "close": 0.176328, "volume": 49087.0}, {"date": "2017-09-20", "close": 0.186124, "volume": 48753.0}, {"date": "2017-09-21", "close": 0.186124, "volume": 8819.0}, {"date": "2017-09-22", "close": 0.176328, "volume": 48753.0}, {"date": "2017-09-26", "close": 0.19592, "volume": 20416.0}, {"date": "2017-09-27", "close": 0.176328, "volume": 67885.0}, {"date": "2017-09-28", "close": 0.166532, "volume": 169907.0}, {"date": "2017-10-04", "close": 0.166532, "volume": 50761.0}, {"date": "2017-10-09", "close": 0.176328, "volume": 17558.0}, {"date": "2017-10-10", "close": 0.176328, "volume": 36168.0}, {"date": "2017-10-11", "close": 0.186124, "volume": 7829.0}, {"date": "2017-10-12", "close": 0.186124, "volume": 2042.0}, {"date": "2017-10-17", "close": 0.166532, "volume": 1925.0}, {"date": "2017-10-20", "close": 0.19592, "volume": 51041.0}, {"date": "2017-10-25", "close": 0.176328, "volume": 1068954.0}, {"date": "2017-10-26", "close": 0.19592, "volume": 99220.0}, {"date": "2017-10-27", "close": 0.176328, "volume": 26029.0}, {"date": "2017-10-30", "close": 0.215512, "volume": 138200.0}, {"date": "2017-10-31", "close": 0.215512, "volume": 334897.0}, {"date": "2017-11-01", "close": 0.215512, "volume": 51041.0}, {"date": "2017-11-02", "close": 0.19592, "volume": 226085.0}, {"date": "2017-11-03", "close": 0.19592, "volume": 93261.0}, {"date": "2017-11-06", "close": 0.19592, "volume": 148637.0}, {"date": "2017-11-07", "close": 0.186124, "volume": 54676.0}, {"date": "2017-11-08", "close": 0.186124, "volume": 60647.0}, {"date": "2017-11-09", "close": 0.215512, "volume": 418827.0}, {"date": "2017-11-10", "close": 0.2449, "volume": 979933.0}, {"date": "2017-11-13", "close": 0.235104, "volume": 579620.0}, {"date": "2017-11-14", "close": 0.2449, "volume": 3763587.0}, {"date": "2017-11-15", "close": 0.284084, "volume": 507935.0}, {"date": "2017-11-16", "close": 0.284084, "volume": 1493623.0}, {"date": "2017-11-21", "close": 0.264492, "volume": 1352415.0}, {"date": "2017-11-22", "close": 0.274288, "volume": 289226.0}, {"date": "2017-11-23", "close": 0.2449, "volume": 629879.0}, {"date": "2017-11-24", "close": 0.235104, "volume": 427270.0}, {"date": "2017-11-27", "close": 0.215512, "volume": 509914.0}, {"date": "2017-11-28", "close": 0.225308, "volume": 222712.0}, {"date": "2017-11-29", "close": 0.235104, "volume": 28619.0}, {"date": "2017-11-30", "close": 0.225308, "volume": 168462.0}, {"date": "2017-12-01", "close": 0.235104, "volume": 147607.0}, {"date": "2017-12-04", "close": 0.254696, "volume": 156337.0}, {"date": "2017-12-05", "close": 0.254696, "volume": 514468.0}, {"date": "2017-12-06", "close": 0.254696, "volume": 471284.0}, {"date": "2017-12-07", "close": 0.235104, "volume": 103614.0}, {"date": "2017-12-08", "close": 0.2449, "volume": 4185.0}, {"date": "2017-12-11", "close": 0.235104, "volume": 153709.0}, {"date": "2017-12-12", "close": 0.225308, "volume": 91965.0}, {"date": "2017-12-13", "close": 0.225308, "volume": 111558.0}, {"date": "2017-12-14", "close": 0.254696, "volume": 316798.0}, {"date": "2017-12-15", "close": 0.254696, "volume": 19600.0}, {"date": "2017-12-18", "close": 0.254696, "volume": 966717.0}, {"date": "2017-12-19", "close": 0.274288, "volume": 432262.0}, {"date": "2017-12-20", "close": 0.235104, "volume": 227146.0}, {"date": "2017-12-21", "close": 0.2449, "volume": 56656.0}, {"date": "2017-12-22", "close": 0.2449, "volume": 58187.0}, {"date": "2017-12-27", "close": 0.2449, "volume": 12250.0}, {"date": "2017-12-28", "close": 0.235104, "volume": 92058.0}, {"date": "2017-12-29", "close": 0.235104, "volume": 5564.0}, {"date": "2018-01-02", "close": 0.235104, "volume": 59931.0}, {"date": "2018-01-03", "close": 0.2449, "volume": 104240.0}, {"date": "2018-01-04", "close": 0.254696, "volume": 219304.0}, {"date": "2018-01-05", "close": 0.264492, "volume": 137970.0}, {"date": "2018-01-08", "close": 0.264492, "volume": 48233.0}, {"date": "2018-01-10", "close": 0.254696, "volume": 369480.0}, {"date": "2018-01-11", "close": 0.254696, "volume": 110994.0}, {"date": "2018-01-12", "close": 0.2449, "volume": 175682.0}, {"date": "2018-01-15", "close": 0.254696, "volume": 98361.0}, {"date": "2018-01-16", "close": 0.254696, "volume": 71015.0}, {"date": "2018-01-17", "close": 0.225308, "volume": 217825.0}, {"date": "2018-01-18", "close": 0.225308, "volume": 169631.0}, {"date": "2018-01-19", "close": 0.215512, "volume": 96284.0}, {"date": "2018-01-23", "close": 0.225308, "volume": 152551.0}, {"date": "2018-01-24", "close": 0.215512, "volume": 148533.0}, {"date": "2018-01-25", "close": 0.215512, "volume": 101460.0}, {"date": "2018-01-29", "close": 0.215512, "volume": 92321.0}, {"date": "2018-01-30", "close": 0.205716, "volume": 238331.0}, {"date": "2018-01-31", "close": 0.205716, "volume": 101692.0}, {"date": "2018-02-01", "close": 0.215512, "volume": 122108.0}, {"date": "2018-02-02", "close": 0.215512, "volume": 266438.0}, {"date": "2018-02-05", "close": 0.186124, "volume": 683953.0}, {"date": "2018-02-06", "close": 0.186124, "volume": 85752.0}, {"date": "2018-02-07", "close": 0.205716, "volume": 21935.0}, {"date": "2018-02-08", "close": 0.205716, "volume": 82374.0}, {"date": "2018-02-09", "close": 0.19592, "volume": 116445.0}, {"date": "2018-02-12", "close": 0.215512, "volume": 98949.0}, {"date": "2018-02-13", "close": 0.19592, "volume": 10208.0}, {"date": "2018-02-15", "close": 0.19592, "volume": 33046.0}, {"date": "2018-02-16", "close": 0.19592, "volume": 30322.0}, {"date": "2018-02-19", "close": 0.186124, "volume": 103028.0}, {"date": "2018-02-20", "close": 0.186124, "volume": 63420.0}, {"date": "2018-02-21", "close": 0.19592, "volume": 58187.0}, {"date": "2018-02-22", "close": 0.19592, "volume": 234790.0}, {"date": "2018-02-23", "close": 0.19592, "volume": 157240.0}, {"date": "2018-02-26", "close": 0.19592, "volume": 261122.0}, {"date": "2018-02-27", "close": 0.186124, "volume": 402562.0}, {"date": "2018-03-01", "close": 0.19592, "volume": 355991.0}, {"date": "2018-03-02", "close": 0.19592, "volume": 25063.0}, {"date": "2018-03-05", "close": 0.186124, "volume": 25978.0}, {"date": "2018-03-06", "close": 0.19592, "volume": 61277.0}, {"date": "2018-03-07", "close": 0.186124, "volume": 137107.0}, {"date": "2018-03-08", "close": 0.166532, "volume": 211877.0}, {"date": "2018-03-09", "close": 0.176328, "volume": 22905.0}, {"date": "2018-03-12", "close": 0.176328, "volume": 65632.0}, {"date": "2018-03-13", "close": 0.176328, "volume": 12250.0}, {"date": "2018-03-14", "close": 0.176328, "volume": 336289.0}, {"date": "2018-03-15", "close": 0.186124, "volume": 133147.0}, {"date": "2018-03-16", "close": 0.19592, "volume": 1031945.0}, {"date": "2018-03-19", "close": 0.205716, "volume": 120604.0}, {"date": "2018-03-20", "close": 0.215512, "volume": 221984.0}, {"date": "2018-03-21", "close": 0.205716, "volume": 53593.0}, {"date": "2018-03-22", "close": 0.205716, "volume": 53889.0}, {"date": "2018-03-23", "close": 0.205716, "volume": 8677.0}, {"date": "2018-03-26", "close": 0.205716, "volume": 60716.0}, {"date": "2018-03-27", "close": 0.215512, "volume": 145468.0}, {"date": "2018-03-28", "close": 0.19592, "volume": 1185390.0}, {"date": "2018-03-29", "close": 0.19592, "volume": 3673.0}, {"date": "2018-04-04", "close": 0.205716, "volume": 102082.0}, {"date": "2018-04-05", "close": 0.225308, "volume": 280485.0}, {"date": "2018-04-06", "close": 0.215512, "volume": 30880.0}, {"date": "2018-04-09", "close": 0.2449, "volume": 475281.0}, {"date": "2018-04-10", "close": 0.235104, "volume": 539392.0}, {"date": "2018-04-11", "close": 0.235104, "volume": 418024.0}, {"date": "2018-04-12", "close": 0.2449, "volume": 490903.0}, {"date": "2018-04-13", "close": 0.2449, "volume": 61903.0}, {"date": "2018-04-16", "close": 0.2449, "volume": 63460.0}, {"date": "2018-04-17", "close": 0.235104, "volume": 109584.0}, {"date": "2018-04-18", "close": 0.235104, "volume": 20045.0}, {"date": "2018-04-19", "close": 0.225308, "volume": 34800.0}, {"date": "2018-04-20", "close": 0.215512, "volume": 721211.0}, {"date": "2018-04-23", "close": 0.205716, "volume": 121823.0}, {"date": "2018-04-26", "close": 0.215512, "volume": 52239.0}, {"date": "2018-04-27", "close": 0.205716, "volume": 351211.0}, {"date": "2018-04-30", "close": 0.215512, "volume": 53671.0}, {"date": "2018-05-01", "close": 0.215512, "volume": 20416.0}, {"date": "2018-05-02", "close": 0.215512, "volume": 84603.0}, {"date": "2018-05-03", "close": 0.215512, "volume": 206769.0}, {"date": "2018-05-04", "close": 0.215512, "volume": 71599.0}, {"date": "2018-05-07", "close": 0.205716, "volume": 17041.0}, {"date": "2018-05-08", "close": 0.215512, "volume": 79209.0}, {"date": "2018-05-09", "close": 0.225308, "volume": 2219.0}, {"date": "2018-05-10", "close": 0.225308, "volume": 36863.0}, {"date": "2018-05-11", "close": 0.205716, "volume": 99055.0}, {"date": "2018-05-14", "close": 0.205716, "volume": 339241.0}, {"date": "2018-05-15", "close": 0.19592, "volume": 275644.0}, {"date": "2018-05-16", "close": 0.19592, "volume": 125292.0}, {"date": "2018-05-17", "close": 0.205716, "volume": 20032.0}, {"date": "2018-05-21", "close": 0.205716, "volume": 6779.0}, {"date": "2018-05-23", "close": 0.205716, "volume": 139754.0}, {"date": "2018-05-24", "close": 0.205716, "volume": 164666.0}, {"date": "2018-05-25", "close": 0.19592, "volume": 315026.0}, {"date": "2018-05-28", "close": 0.176328, "volume": 285609.0}, {"date": "2018-05-30", "close": 0.19592, "volume": 145408.0}, {"date": "2018-05-31", "close": 0.186124, "volume": 368519.0}, {"date": "2018-06-01", "close": 0.186124, "volume": 17450.0}, {"date": "2018-06-06", "close": 0.176328, "volume": 125172.0}, {"date": "2018-06-07", "close": 0.176328, "volume": 89713.0}, {"date": "2018-06-08", "close": 0.186124, "volume": 4747.0}, {"date": "2018-06-12", "close": 0.176328, "volume": 36540.0}, {"date": "2018-06-13", "close": 0.176328, "volume": 35729.0}, {"date": "2018-06-14", "close": 0.176328, "volume": 27789.0}, {"date": "2018-06-15", "close": 0.156736, "volume": 96498.0}, {"date": "2018-06-18", "close": 0.166532, "volume": 39495.0}, {"date": "2018-06-19", "close": 0.156736, "volume": 13941.0}, {"date": "2018-06-20", "close": 0.176328, "volume": 180873.0}, {"date": "2018-06-21", "close": 0.166532, "volume": 370698.0}, {"date": "2018-06-22", "close": 0.166532, "volume": 12760.0}, {"date": "2018-06-25", "close": 0.176328, "volume": 64874.0}, {"date": "2018-06-26", "close": 0.176328, "volume": 58780.0}, {"date": "2018-06-27", "close": 0.176328, "volume": 31724.0}, {"date": "2018-06-28", "close": 0.186124, "volume": 81589.0}, {"date": "2018-06-29", "close": 0.186124, "volume": 100388.0}, {"date": "2018-07-02", "close": 0.176328, "volume": 118101.0}, {"date": "2018-07-03", "close": 0.176328, "volume": 23009.0}, {"date": "2018-07-04", "close": 0.186124, "volume": 69134.0}, {"date": "2018-07-06", "close": 0.176328, "volume": 37123.0}, {"date": "2018-07-09", "close": 0.176328, "volume": 10208.0}, {"date": "2018-07-10", "close": 0.176328, "volume": 116449.0}, {"date": "2018-07-11", "close": 0.186124, "volume": 66350.0}, {"date": "2018-07-12", "close": 0.19592, "volume": 3653.0}, {"date": "2018-07-13", "close": 0.186124, "volume": 24166.0}, {"date": "2018-07-16", "close": 0.19592, "volume": 195876.0}, {"date": "2018-07-17", "close": 0.205716, "volume": 57551.0}, {"date": "2018-07-18", "close": 0.19592, "volume": 158066.0}, {"date": "2018-07-19", "close": 0.19592, "volume": 136906.0}, {"date": "2018-07-20", "close": 0.19592, "volume": 166579.0}, {"date": "2018-07-25", "close": 0.176328, "volume": 10208.0}, {"date": "2018-07-26", "close": 0.186124, "volume": 86187.0}, {"date": "2018-07-27", "close": 0.176328, "volume": 81045.0}, {"date": "2018-07-30", "close": 0.176328, "volume": 104014.0}, {"date": "2018-07-31", "close": 0.176328, "volume": 3222.0}, {"date": "2018-08-02", "close": 0.176328, "volume": 10026.0}, {"date": "2018-08-03", "close": 0.166532, "volume": 89610.0}, {"date": "2018-08-06", "close": 0.176328, "volume": 31271.0}, {"date": "2018-08-07", "close": 0.166532, "volume": 40396.0}, {"date": "2018-08-08", "close": 0.176328, "volume": 644421.0}, {"date": "2018-08-09", "close": 0.176328, "volume": 248.0}, {"date": "2018-08-10", "close": 0.176328, "volume": 1459.0}, {"date": "2018-08-13", "close": 0.166532, "volume": 15312.0}, {"date": "2018-08-15", "close": 0.156736, "volume": 37002.0}, {"date": "2018-08-16", "close": 0.156736, "volume": 67374.0}, {"date": "2018-08-17", "close": 0.14694, "volume": 44042.0}, {"date": "2018-08-20", "close": 0.156736, "volume": 26541.0}, {"date": "2018-08-21", "close": 0.156736, "volume": 5104.0}, {"date": "2018-08-27", "close": 0.14694, "volume": 30233.0}, {"date": "2018-08-28", "close": 0.166532, "volume": 1786.0}, {"date": "2018-08-29", "close": 0.156736, "volume": 10510.0}, {"date": "2018-08-30", "close": 0.156736, "volume": 1105.0}, {"date": "2018-08-31", "close": 0.156736, "volume": 17994.0}, {"date": "2018-09-04", "close": 0.156736, "volume": 135434.0}, {"date": "2018-09-05", "close": 0.166532, "volume": 5104.0}, {"date": "2018-09-06", "close": 0.156736, "volume": 66354.0}, {"date": "2018-09-11", "close": 0.14694, "volume": 14347.0}, {"date": "2018-09-12", "close": 0.14694, "volume": 12039.0}, {"date": "2018-09-13", "close": 0.156736, "volume": 6434.0}, {"date": "2018-09-14", "close": 0.14694, "volume": 165388.0}, {"date": "2018-09-17", "close": 0.14694, "volume": 30305.0}, {"date": "2018-09-18", "close": 0.14694, "volume": 10208.0}, {"date": "2018-09-19", "close": 0.137144, "volume": 7446.0}, {"date": "2018-09-20", "close": 0.127348, "volume": 81842.0}, {"date": "2018-09-21", "close": 0.137144, "volume": 845.0}, {"date": "2018-09-24", "close": 0.137144, "volume": 31836.0}, {"date": "2018-09-25", "close": 0.127348, "volume": 334384.0}, {"date": "2018-09-26", "close": 0.137144, "volume": 37343.0}, {"date": "2018-10-01", "close": 0.137144, "volume": 221405.0}, {"date": "2018-10-02", "close": 0.137144, "volume": 3124.0}, {"date": "2018-10-03", "close": 0.137144, "volume": 8825.0}, {"date": "2018-10-05", "close": 0.137144, "volume": 38548.0}, {"date": "2018-10-09", "close": 0.137144, "volume": 6881.0}, {"date": "2018-10-10", "close": 0.127348, "volume": 46019.0}, {"date": "2018-10-12", "close": 0.137144, "volume": 132497.0}, {"date": "2018-10-15", "close": 0.137144, "volume": 8838.0}, {"date": "2018-10-16", "close": 0.127348, "volume": 55125.0}, {"date": "2018-10-17", "close": 0.127348, "volume": 97591.0}, {"date": "2018-10-18", "close": 0.127348, "volume": 5104.0}, {"date": "2018-10-19", "close": 0.137144, "volume": 7146.0}, {"date": "2018-10-22", "close": 0.117552, "volume": 110639.0}, {"date": "2018-10-23", "close": 0.127348, "volume": 1021.0}, {"date": "2018-10-24", "close": 0.117552, "volume": 90343.0}, {"date": "2018-10-25", "close": 0.117552, "volume": 172259.0}, {"date": "2018-10-30", "close": 0.117552, "volume": 16966.0}, {"date": "2018-10-31", "close": 0.107756, "volume": 287433.0}, {"date": "2018-11-01", "close": 0.09796, "volume": 178779.0}, {"date": "2018-11-02", "close": 0.09796, "volume": 56765.0}, {"date": "2018-11-05", "close": 0.117552, "volume": 116677.0}, {"date": "2018-11-06", "close": 0.107756, "volume": 19205.0}, {"date": "2018-11-07", "close": 0.107756, "volume": 194770.0}, {"date": "2018-11-08", "close": 0.117552, "volume": 2138.0}, {"date": "2018-11-09", "close": 0.107756, "volume": 17037.0}, {"date": "2018-11-12", "close": 0.117552, "volume": 82726.0}, {"date": "2018-11-13", "close": 0.107756, "volume": 212872.0}, {"date": "2018-11-14", "close": 0.107756, "volume": 138222.0}, {"date": "2018-11-15", "close": 0.107756, "volume": 39655.0}, {"date": "2018-11-16", "close": 0.107756, "volume": 15020.0}, {"date": "2018-11-19", "close": 0.117552, "volume": 114619.0}, {"date": "2018-11-20", "close": 0.117552, "volume": 8295.0}, {"date": "2018-11-21", "close": 0.117552, "volume": 57832.0}, {"date": "2018-11-23", "close": 0.127348, "volume": 203995.0}, {"date": "2018-11-26", "close": 0.107756, "volume": 58342.0}, {"date": "2018-11-27", "close": 0.117552, "volume": 176848.0}, {"date": "2018-11-28", "close": 0.117552, "volume": 7623.0}, {"date": "2018-11-29", "close": 0.117552, "volume": 126582.0}, {"date": "2018-11-30", "close": 0.117552, "volume": 125045.0}, {"date": "2018-12-03", "close": 0.117552, "volume": 8507.0}, {"date": "2018-12-04", "close": 0.117552, "volume": 5002.0}, {"date": "2018-12-05", "close": 0.107756, "volume": 97275.0}, {"date": "2018-12-06", "close": 0.107756, "volume": 159693.0}, {"date": "2018-12-07", "close": 0.107756, "volume": 35729.0}, {"date": "2018-12-10", "close": 0.107756, "volume": 2350.0}, {"date": "2018-12-11", "close": 0.09796, "volume": 12116.0}, {"date": "2018-12-18", "close": 0.09796, "volume": 40207.0}, {"date": "2018-12-19", "close": 0.107756, "volume": 144683.0}, {"date": "2018-12-20", "close": 0.09796, "volume": 56722.0}, {"date": "2018-12-27", "close": 0.09796, "volume": 83649.0}, {"date": "2019-01-02", "close": 0.09796, "volume": 13883.0}, {"date": "2019-01-03", "close": 0.09796, "volume": 30119.0}, {"date": "2019-01-10", "close": 0.09796, "volume": 8507.0}, {"date": "2019-01-14", "close": 0.09796, "volume": 35793.0}, {"date": "2019-01-15", "close": 0.09796, "volume": 36693.0}, {"date": "2019-01-16", "close": 0.09796, "volume": 17456.0}, {"date": "2019-01-17", "close": 0.09796, "volume": 8575.0}, {"date": "2019-01-21", "close": 0.09796, "volume": 243.0}, {"date": "2019-01-22", "close": 0.107756, "volume": 135224.0}, {"date": "2019-01-23", "close": 0.107756, "volume": 94868.0}, {"date": "2019-01-25", "close": 0.09796, "volume": 46843.0}, {"date": "2019-01-31", "close": 0.107756, "volume": 271075.0}, {"date": "2019-02-01", "close": 0.088164, "volume": 101837.0}, {"date": "2019-02-04", "close": 0.107756, "volume": 2552.0}, {"date": "2019-02-12", "close": 0.09796, "volume": 92729.0}, {"date": "2019-02-13", "close": 0.107756, "volume": 17354.0}, {"date": "2019-02-14", "close": 0.09796, "volume": 50112.0}, {"date": "2019-02-15", "close": 0.078368, "volume": 278901.0}, {"date": "2019-02-18", "close": 0.078368, "volume": 143295.0}, {"date": "2019-02-20", "close": 0.09796, "volume": 23858.0}, {"date": "2019-02-21", "close": 0.107756, "volume": 68029.0}, {"date": "2019-02-22", "close": 0.107756, "volume": 57166.0}, {"date": "2019-02-26", "close": 0.088164, "volume": 3772.0}, {"date": "2019-02-27", "close": 0.09796, "volume": 54813.0}, {"date": "2019-03-04", "close": 0.09796, "volume": 10431.0}, {"date": "2019-03-06", "close": 0.107756, "volume": 1501.0}, {"date": "2019-03-07", "close": 0.09796, "volume": 97111.0}, {"date": "2019-03-08", "close": 0.09796, "volume": 10209.0}, {"date": "2019-03-11", "close": 0.088164, "volume": 239.0}, {"date": "2019-03-13", "close": 0.09796, "volume": 21623.0}, {"date": "2019-03-15", "close": 0.088164, "volume": 235994.0}, {"date": "2019-03-19", "close": 0.088164, "volume": 14917.0}, {"date": "2019-03-20", "close": 0.088164, "volume": 53526.0}, {"date": "2019-03-21", "close": 0.078368, "volume": 44171.0}, {"date": "2019-03-22", "close": 0.088164, "volume": 30892.0}, {"date": "2019-03-25", "close": 0.088164, "volume": 57579.0}, {"date": "2019-03-26", "close": 0.088164, "volume": 219438.0}, {"date": "2019-03-27", "close": 0.088164, "volume": 84806.0}, {"date": "2019-03-28", "close": 0.088164, "volume": 35729.0}, {"date": "2019-03-29", "close": 0.09796, "volume": 46958.0}, {"date": "2019-04-01", "close": 0.088164, "volume": 33177.0}, {"date": "2019-04-02", "close": 0.078368, "volume": 213705.0}, {"date": "2019-04-04", "close": 0.088164, "volume": 215819.0}, {"date": "2019-04-05", "close": 0.088164, "volume": 51127.0}, {"date": "2019-04-08", "close": 0.088164, "volume": 3984.0}, {"date": "2019-04-09", "close": 0.09796, "volume": 190008.0}, {"date": "2019-04-10", "close": 0.088164, "volume": 47727.0}, {"date": "2019-04-12", "close": 0.088164, "volume": 7493.0}, {"date": "2019-04-15", "close": 0.088164, "volume": 166791.0}, {"date": "2019-04-16", "close": 0.088164, "volume": 5672.0}, {"date": "2019-04-17", "close": 0.078368, "volume": 586974.0}, {"date": "2019-04-18", "close": 0.078368, "volume": 171435.0}, {"date": "2019-04-23", "close": 0.078368, "volume": 7226.0}, {"date": "2019-04-24", "close": 0.088164, "volume": 106728.0}, {"date": "2019-04-26", "close": 0.078368, "volume": 51041.0}, {"date": "2019-04-29", "close": 0.088164, "volume": 30625.0}, {"date": "2019-04-30", "close": 0.068572, "volume": 370776.0}, {"date": "2019-05-02", "close": 0.078368, "volume": 87116.0}, {"date": "2019-05-03", "close": 0.078368, "volume": 115864.0}, {"date": "2019-05-07", "close": 0.088164, "volume": 82715.0}, {"date": "2019-05-08", "close": 0.088164, "volume": 53202.0}, {"date": "2019-05-15", "close": 0.078368, "volume": 30625.0}, {"date": "2019-05-16", "close": 0.078368, "volume": 94310.0}, {"date": "2019-05-17", "close": 0.068572, "volume": 85847.0}, {"date": "2019-05-20", "close": 0.068572, "volume": 85069.0}, {"date": "2019-05-22", "close": 0.068572, "volume": 265068.0}, {"date": "2019-05-23", "close": 0.078368, "volume": 191755.0}, {"date": "2019-05-27", "close": 0.078368, "volume": 102084.0}, {"date": "2019-05-28", "close": 0.068572, "volume": 30306.0}, {"date": "2019-05-29", "close": 0.078368, "volume": 9098.0}, {"date": "2019-05-30", "close": 0.078368, "volume": 91790.0}, {"date": "2019-05-31", "close": 0.078368, "volume": 135259.0}, {"date": "2019-06-03", "close": 0.078368, "volume": 53083.0}, {"date": "2019-06-04", "close": 0.068572, "volume": 329708.0}, {"date": "2019-06-05", "close": 0.068572, "volume": 34083.0}, {"date": "2019-06-06", "close": 0.068572, "volume": 54935.0}, {"date": "2019-06-07", "close": 0.068572, "volume": 112291.0}, {"date": "2019-06-11", "close": 0.058776, "volume": 350.0}, {"date": "2019-06-12", "close": 0.068572, "volume": 176909.0}, {"date": "2019-06-13", "close": 0.058776, "volume": 115343.0}, {"date": "2019-06-14", "close": 0.068572, "volume": 248060.0}, {"date": "2019-06-19", "close": 0.058776, "volume": 1103.0}, {"date": "2019-06-20", "close": 0.058776, "volume": 106444.0}, {"date": "2019-06-21", "close": 0.068572, "volume": 104124.0}, {"date": "2019-06-24", "close": 0.068572, "volume": 7292.0}, {"date": "2019-06-25", "close": 0.068572, "volume": 22917.0}, {"date": "2019-06-26", "close": 0.088164, "volume": 228449.0}, {"date": "2019-06-27", "close": 0.078368, "volume": 3245.0}, {"date": "2019-06-28", "close": 0.058776, "volume": 228162.0}, {"date": "2019-07-01", "close": 0.058776, "volume": 351814.0}, {"date": "2019-07-02", "close": 0.068572, "volume": 81666.0}, {"date": "2019-07-03", "close": 0.068572, "volume": 38894.0}, {"date": "2019-07-05", "close": 0.068572, "volume": 193334.0}, {"date": "2019-07-08", "close": 0.068572, "volume": 19088.0}, {"date": "2019-07-10", "close": 0.058776, "volume": 25521.0}, {"date": "2019-07-12", "close": 0.078368, "volume": 151397.0}, {"date": "2019-07-16", "close": 0.078368, "volume": 96638.0}, {"date": "2019-07-17", "close": 0.078368, "volume": 51041.0}, {"date": "2019-07-18", "close": 0.068572, "volume": 189715.0}, {"date": "2019-07-19", "close": 0.068572, "volume": 16844.0}, {"date": "2019-07-22", "close": 0.068572, "volume": 13055.0}, {"date": "2019-07-23", "close": 0.068572, "volume": 12466.0}, {"date": "2019-07-25", "close": 0.078368, "volume": 392979.0}, {"date": "2019-08-21", "close": 0.078368, "volume": 127603.0}, {"date": "2019-08-23", "close": 0.078368, "volume": 136530.0}, {"date": "2019-08-26", "close": 0.078368, "volume": 236255.0}, {"date": "2019-08-27", "close": 0.078368, "volume": 28175.0}, {"date": "2019-08-28", "close": 0.078368, "volume": 31901.0}, {"date": "2019-08-29", "close": 0.078368, "volume": 245945.0}, {"date": "2019-08-30", "close": 0.078368, "volume": 365144.0}, {"date": "2019-09-02", "close": 0.088164, "volume": 172672.0}, {"date": "2019-09-03", "close": 0.078368, "volume": 308728.0}, {"date": "2019-09-04", "close": 0.068572, "volume": 68251.0}, {"date": "2019-09-09", "close": 0.068572, "volume": 237317.0}, {"date": "2019-09-10", "close": 0.068572, "volume": 158304.0}, {"date": "2019-09-11", "close": 0.068572, "volume": 30625.0}, {"date": "2019-09-16", "close": 0.068572, "volume": 30625.0}, {"date": "2019-09-20", "close": 0.058776, "volume": 529922.0}, {"date": "2019-09-23", "close": 0.058776, "volume": 22098.0}, {"date": "2019-09-24", "close": 0.058776, "volume": 125947.0}, {"date": "2019-09-25", "close": 0.058776, "volume": 205379.0}, {"date": "2019-09-27", "close": 0.058776, "volume": 102082.0}, {"date": "2019-09-30", "close": 0.068572, "volume": 8459.0}, {"date": "2019-10-01", "close": 0.058776, "volume": 84738.0}, {"date": "2019-10-02", "close": 0.068572, "volume": 20416.0}, {"date": "2019-10-04", "close": 0.068572, "volume": 46033.0}, {"date": "2019-10-07", "close": 0.068572, "volume": 34927.0}, {"date": "2019-10-08", "close": 0.058776, "volume": 70743.0}, {"date": "2019-10-09", "close": 0.04898, "volume": 1132262.0}, {"date": "2019-10-10", "close": 0.04898, "volume": 148881.0}, {"date": "2019-10-14", "close": 0.04898, "volume": 157367.0}, {"date": "2019-10-15", "close": 0.058776, "volume": 158228.0}, {"date": "2019-10-16", "close": 0.058776, "volume": 121118.0}, {"date": "2019-10-17", "close": 0.058776, "volume": 144617.0}, {"date": "2019-10-18", "close": 0.04898, "volume": 310202.0}, {"date": "2019-10-22", "close": 0.058776, "volume": 94008.0}, {"date": "2019-10-23", "close": 0.058776, "volume": 175961.0}, {"date": "2019-10-24", "close": 0.058776, "volume": 30625.0}, {"date": "2019-10-28", "close": 0.04898, "volume": 61328.0}, {"date": "2019-10-29", "close": 0.058776, "volume": 47013.0}, {"date": "2019-10-30", "close": 0.04898, "volume": 182478.0}, {"date": "2019-11-01", "close": 0.04898, "volume": 491056.0}, {"date": "2019-11-04", "close": 0.04898, "volume": 65802.0}, {"date": "2019-11-05", "close": 0.04898, "volume": 21928.0}, {"date": "2019-11-06", "close": 0.04898, "volume": 112291.0}, {"date": "2019-11-07", "close": 0.04898, "volume": 127282.0}, {"date": "2019-11-08", "close": 0.058776, "volume": 81666.0}, {"date": "2019-11-11", "close": 0.04898, "volume": 9209.0}, {"date": "2019-11-12", "close": 0.04898, "volume": 174114.0}, {"date": "2019-11-13", "close": 0.04898, "volume": 347905.0}, {"date": "2019-11-14", "close": 0.058776, "volume": 138824.0}, {"date": "2019-11-15", "close": 0.04898, "volume": 27166.0}, {"date": "2019-11-21", "close": 0.058776, "volume": 44252.0}, {"date": "2019-11-25", "close": 0.058776, "volume": 22458.0}, {"date": "2019-11-26", "close": 0.04898, "volume": 377992.0}, {"date": "2019-11-28", "close": 0.058776, "volume": 131366.0}, {"date": "2019-11-29", "close": 0.04898, "volume": 135076.0}, {"date": "2019-12-04", "close": 0.058776, "volume": 370917.0}, {"date": "2019-12-06", "close": 0.068572, "volume": 102082.0}, {"date": "2019-12-09", "close": 0.068572, "volume": 102082.0}, {"date": "2019-12-10", "close": 0.068572, "volume": 102082.0}, {"date": "2019-12-11", "close": 0.068572, "volume": 967742.0}, {"date": "2019-12-12", "close": 0.068572, "volume": 60375.0}, {"date": "2019-12-13", "close": 0.058776, "volume": 34824.0}, {"date": "2019-12-16", "close": 0.068572, "volume": 204165.0}, {"date": "2019-12-17", "close": 0.078368, "volume": 298063.0}, {"date": "2019-12-18", "close": 0.078368, "volume": 45171.0}, {"date": "2019-12-19", "close": 0.078368, "volume": 1013260.0}, {"date": "2019-12-20", "close": 0.078368, "volume": 652609.0}, {"date": "2019-12-23", "close": 0.068572, "volume": 243842.0}, {"date": "2019-12-24", "close": 0.078368, "volume": 23114.0}, {"date": "2019-12-27", "close": 0.088164, "volume": 15312.0}, {"date": "2019-12-30", "close": 0.088164, "volume": 23797.0}, {"date": "2019-12-31", "close": 0.088164, "volume": 12638.0}, {"date": "2020-01-02", "close": 0.088164, "volume": 204604.0}, {"date": "2020-01-03", "close": 0.107756, "volume": 1653356.0}, {"date": "2020-01-06", "close": 0.117552, "volume": 1935855.0}, {"date": "2020-01-07", "close": 0.107756, "volume": 1117033.0}, {"date": "2020-01-08", "close": 0.117552, "volume": 467517.0}, {"date": "2020-01-09", "close": 0.127348, "volume": 517681.0}, {"date": "2020-01-10", "close": 0.127348, "volume": 37284.0}, {"date": "2020-01-13", "close": 0.107756, "volume": 28581.0}, {"date": "2020-01-14", "close": 0.107756, "volume": 140573.0}, {"date": "2020-01-15", "close": 0.09796, "volume": 271759.0}, {"date": "2020-01-16", "close": 0.107756, "volume": 81836.0}, {"date": "2020-01-17", "close": 0.107756, "volume": 94061.0}, {"date": "2020-01-20", "close": 0.088164, "volume": 380384.0}, {"date": "2020-01-21", "close": 0.107756, "volume": 192257.0}, {"date": "2020-01-22", "close": 0.107756, "volume": 117220.0}, {"date": "2020-01-23", "close": 0.117552, "volume": 122119.0}, {"date": "2020-01-24", "close": 0.107756, "volume": 33216.0}, {"date": "2020-01-28", "close": 0.117552, "volume": 93028.0}, {"date": "2020-01-29", "close": 0.117552, "volume": 251142.0}, {"date": "2020-01-30", "close": 0.107756, "volume": 183748.0}, {"date": "2020-01-31", "close": 0.117552, "volume": 59300.0}, {"date": "2020-02-03", "close": 0.117552, "volume": 786896.0}, {"date": "2020-02-04", "close": 0.127348, "volume": 183571.0}, {"date": "2020-02-05", "close": 0.107756, "volume": 370836.0}, {"date": "2020-02-06", "close": 0.117552, "volume": 266031.0}, {"date": "2020-02-07", "close": 0.127348, "volume": 246498.0}, {"date": "2020-02-10", "close": 0.137144, "volume": 216065.0}, {"date": "2020-02-11", "close": 0.156736, "volume": 1272106.0}, {"date": "2020-02-12", "close": 0.137144, "volume": 285882.0}, {"date": "2020-02-13", "close": 0.14694, "volume": 326429.0}, {"date": "2020-02-14", "close": 0.14694, "volume": 25366.0}, {"date": "2020-02-17", "close": 0.127348, "volume": 564572.0}, {"date": "2020-02-18", "close": 0.127348, "volume": 77916.0}, {"date": "2020-02-19", "close": 0.117552, "volume": 79761.0}, {"date": "2020-02-20", "close": 0.117552, "volume": 97738.0}, {"date": "2020-02-21", "close": 0.117552, "volume": 222033.0}, {"date": "2020-02-24", "close": 0.117552, "volume": 126776.0}, {"date": "2020-02-25", "close": 0.117552, "volume": 266555.0}, {"date": "2020-02-26", "close": 0.117552, "volume": 123149.0}, {"date": "2020-02-27", "close": 0.107756, "volume": 555467.0}, {"date": "2020-02-28", "close": 0.09796, "volume": 341666.0}, {"date": "2020-03-02", "close": 0.088164, "volume": 15579.0}, {"date": "2020-03-03", "close": 0.09796, "volume": 81652.0}, {"date": "2020-03-04", "close": 0.107756, "volume": 49000.0}, {"date": "2020-03-05", "close": 0.107756, "volume": 11047.0}, {"date": "2020-03-06", "close": 0.09796, "volume": 55756.0}, {"date": "2020-03-09", "close": 0.088164, "volume": 49861.0}, {"date": "2020-03-10", "close": 0.09796, "volume": 206865.0}, {"date": "2020-03-11", "close": 0.09796, "volume": 30371.0}, {"date": "2020-03-12", "close": 0.09796, "volume": 51041.0}, {"date": "2020-03-13", "close": 0.078368, "volume": 414527.0}, {"date": "2020-03-16", "close": 0.068572, "volume": 90527.0}, {"date": "2020-03-17", "close": 0.078368, "volume": 47539.0}, {"date": "2020-03-18", "close": 0.09796, "volume": 130223.0}, {"date": "2020-03-19", "close": 0.088164, "volume": 160323.0}, {"date": "2020-03-20", "close": 0.078368, "volume": 42101.0}, {"date": "2020-03-23", "close": 0.078368, "volume": 17732.0}, {"date": "2020-03-25", "close": 0.09796, "volume": 125781.0}, {"date": "2020-03-26", "close": 0.088164, "volume": 169355.0}, {"date": "2020-03-27", "close": 0.088164, "volume": 37771.0}, {"date": "2020-04-01", "close": 0.088164, "volume": 26820.0}, {"date": "2020-04-09", "close": 0.09796, "volume": 6043.0}, {"date": "2020-04-14", "close": 0.107756, "volume": 20437.0}, {"date": "2020-04-15", "close": 0.107756, "volume": 79778.0}, {"date": "2020-04-16", "close": 0.09796, "volume": 40833.0}, {"date": "2020-04-20", "close": 0.09796, "volume": 817.0}, {"date": "2020-04-21", "close": 0.107756, "volume": 69971.0}, {"date": "2020-04-22", "close": 0.117552, "volume": 98325.0}, {"date": "2020-04-23", "close": 0.117552, "volume": 4287.0}, {"date": "2020-04-27", "close": 0.117552, "volume": 32412.0}, {"date": "2020-04-28", "close": 0.107756, "volume": 75241.0}, {"date": "2020-04-29", "close": 0.09796, "volume": 80721.0}, {"date": "2020-04-30", "close": 0.107756, "volume": 122499.0}, {"date": "2020-05-01", "close": 0.107756, "volume": 37536.0}, {"date": "2020-05-04", "close": 0.107756, "volume": 297004.0}, {"date": "2020-05-06", "close": 0.107756, "volume": 42400.0}, {"date": "2020-05-08", "close": 0.107756, "volume": 31099.0}, {"date": "2020-05-11", "close": 0.107756, "volume": 66993.0}, {"date": "2020-05-12", "close": 0.107756, "volume": 45288.0}, {"date": "2020-05-13", "close": 0.107756, "volume": 37919.0}, {"date": "2020-05-14", "close": 0.107756, "volume": 72479.0}, {"date": "2020-05-18", "close": 0.107756, "volume": 56424.0}, {"date": "2020-05-19", "close": 0.107756, "volume": 19396.0}, {"date": "2020-05-20", "close": 0.127348, "volume": 631658.0}, {"date": "2020-05-21", "close": 0.117552, "volume": 288613.0}, {"date": "2020-05-22", "close": 0.107756, "volume": 292279.0}, {"date": "2020-05-25", "close": 0.107756, "volume": 173283.0}, {"date": "2020-05-26", "close": 0.107756, "volume": 31050.0}, {"date": "2020-05-27", "close": 0.107756, "volume": 460381.0}, {"date": "2020-06-02", "close": 0.117552, "volume": 646038.0}, {"date": "2020-06-03", "close": 0.107756, "volume": 647274.0}, {"date": "2020-06-04", "close": 0.107756, "volume": 121055.0}, {"date": "2020-06-05", "close": 0.107756, "volume": 156644.0}, {"date": "2020-06-09", "close": 0.09796, "volume": 127603.0}, {"date": "2020-06-10", "close": 0.107756, "volume": 38072.0}, {"date": "2020-06-11", "close": 0.107756, "volume": 39933.0}, {"date": "2020-06-12", "close": 0.107756, "volume": 287330.0}, {"date": "2020-06-15", "close": 0.09796, "volume": 464923.0}, {"date": "2020-06-16", "close": 0.09796, "volume": 18579.0}, {"date": "2020-06-17", "close": 0.09796, "volume": 287096.0}, {"date": "2020-06-18", "close": 0.107756, "volume": 205419.0}, {"date": "2020-06-19", "close": 0.107756, "volume": 152034.0}, {"date": "2020-06-22", "close": 0.117552, "volume": 215718.0}, {"date": "2020-06-23", "close": 0.107756, "volume": 748370.0}, {"date": "2020-06-24", "close": 0.117552, "volume": 113643.0}, {"date": "2020-06-25", "close": 0.127348, "volume": 4270214.0}, {"date": "2020-06-26", "close": 0.137144, "volume": 877426.0}, {"date": "2020-06-29", "close": 0.156736, "volume": 3550348.0}, {"date": "2020-06-30", "close": 0.205716, "volume": 15500854.0}, {"date": "2020-07-01", "close": 0.2449, "volume": 5348310.0}, {"date": "2020-07-02", "close": 0.215512, "volume": 1822039.0}, {"date": "2020-07-03", "close": 0.205716, "volume": 922166.0}, {"date": "2020-07-06", "close": 0.235104, "volume": 1488058.0}, {"date": "2020-07-07", "close": 0.2449, "volume": 2628770.0}, {"date": "2020-07-08", "close": 0.225308, "volume": 753923.0}, {"date": "2020-07-09", "close": 0.215512, "volume": 568982.0}, {"date": "2020-07-10", "close": 0.215512, "volume": 1177511.0}, {"date": "2020-07-13", "close": 0.235104, "volume": 636622.0}, {"date": "2020-07-14", "close": 0.215512, "volume": 824025.0}, {"date": "2020-07-15", "close": 0.14694, "volume": 3994025.0}, {"date": "2020-07-16", "close": 0.176328, "volume": 1212681.0}, {"date": "2020-07-17", "close": 0.176328, "volume": 312287.0}, {"date": "2020-07-20", "close": 0.19592, "volume": 781314.0}, {"date": "2020-07-21", "close": 0.225308, "volume": 1668689.0}, {"date": "2020-07-22", "close": 0.225308, "volume": 686201.0}, {"date": "2020-07-23", "close": 0.205716, "volume": 486548.0}, {"date": "2020-07-24", "close": 0.225308, "volume": 197942.0}, {"date": "2020-07-27", "close": 0.235104, "volume": 444458.0}, {"date": "2020-07-28", "close": 0.215512, "volume": 738863.0}, {"date": "2020-07-29", "close": 0.235104, "volume": 151747.0}, {"date": "2020-07-30", "close": 0.19592, "volume": 1188508.0}, {"date": "2020-07-31", "close": 0.19592, "volume": 943048.0}, {"date": "2020-08-03", "close": 0.19592, "volume": 350494.0}, {"date": "2020-08-04", "close": 0.19592, "volume": 250566.0}, {"date": "2020-08-05", "close": 0.215512, "volume": 487188.0}, {"date": "2020-08-06", "close": 0.225308, "volume": 567379.0}, {"date": "2020-08-07", "close": 0.225308, "volume": 507566.0}, {"date": "2020-08-10", "close": 0.254696, "volume": 1828148.0}, {"date": "2020-08-17", "close": 0.2449, "volume": 979941.0}, {"date": "2020-08-18", "close": 0.235104, "volume": 263319.0}, {"date": "2020-08-19", "close": 0.235104, "volume": 460430.0}, {"date": "2020-08-20", "close": 0.215512, "volume": 1462844.0}, {"date": "2020-08-21", "close": 0.205716, "volume": 962075.0}, {"date": "2020-08-24", "close": 0.215512, "volume": 647449.0}, {"date": "2020-08-25", "close": 0.215512, "volume": 629960.0}, {"date": "2020-08-26", "close": 0.205716, "volume": 599855.0}, {"date": "2020-08-27", "close": 0.205716, "volume": 347082.0}, {"date": "2020-08-28", "close": 0.205716, "volume": 194767.0}, {"date": "2020-08-31", "close": 0.19592, "volume": 554274.0}, {"date": "2020-09-01", "close": 0.205716, "volume": 491121.0}, {"date": "2020-09-02", "close": 0.19592, "volume": 326548.0}, {"date": "2020-09-03", "close": 0.215512, "volume": 722735.0}, {"date": "2020-09-04", "close": 0.19592, "volume": 569483.0}, {"date": "2020-09-07", "close": 0.205716, "volume": 287596.0}, {"date": "2020-09-08", "close": 0.205716, "volume": 110214.0}, {"date": "2020-09-09", "close": 0.235104, "volume": 975634.0}, {"date": "2020-09-10", "close": 0.215512, "volume": 989169.0}, {"date": "2020-09-11", "close": 0.215512, "volume": 268665.0}, {"date": "2020-09-14", "close": 0.235104, "volume": 640776.0}, {"date": "2020-09-15", "close": 0.254696, "volume": 926423.0}, {"date": "2020-09-16", "close": 0.303676, "volume": 2473326.0}, {"date": "2020-09-17", "close": 0.313472, "volume": 1444379.0}, {"date": "2020-09-18", "close": 0.34286, "volume": 1159594.0}, {"date": "2020-09-21", "close": 0.39184, "volume": 2754595.0}, {"date": "2020-09-22", "close": 0.352656, "volume": 1460071.0}, {"date": "2020-09-23", "close": 0.333064, "volume": 833174.0}, {"date": "2020-09-24", "close": 0.333064, "volume": 742170.0}, {"date": "2020-09-25", "close": 0.352656, "volume": 305838.0}, {"date": "2020-09-28", "close": 0.352656, "volume": 290590.0}, {"date": "2020-09-29", "close": 0.382044, "volume": 629451.0}, {"date": "2020-09-30", "close": 0.362452, "volume": 506137.0}, {"date": "2020-10-01", "close": 0.372248, "volume": 124277.0}, {"date": "2020-10-02", "close": 0.352656, "volume": 504508.0}, {"date": "2020-10-05", "close": 0.352656, "volume": 272368.0}, {"date": "2020-10-06", "close": 0.372248, "volume": 270176.0}, {"date": "2020-10-07", "close": 0.352656, "volume": 295697.0}, {"date": "2020-10-08", "close": 0.352656, "volume": 217994.0}, {"date": "2020-10-09", "close": 0.34286, "volume": 845176.0}, {"date": "2020-10-12", "close": 0.362452, "volume": 261014.0}, {"date": "2020-10-13", "close": 0.372248, "volume": 204831.0}, {"date": "2020-10-14", "close": 0.352656, "volume": 286463.0}, {"date": "2020-10-15", "close": 0.372248, "volume": 167027.0}, {"date": "2020-10-16", "close": 0.352656, "volume": 245106.0}, {"date": "2020-10-19", "close": 0.362452, "volume": 227560.0}, {"date": "2020-10-20", "close": 0.421228, "volume": 1625900.0}, {"date": "2020-10-21", "close": 0.568168, "volume": 25988279.0}, {"date": "2020-10-22", "close": 0.626944, "volume": 3705805.0}, {"date": "2020-10-23", "close": 0.7347, "volume": 3261846.0}, {"date": "2020-10-26", "close": 0.9796, "volume": 11813606.0}, {"date": "2020-10-27", "close": 0.803272, "volume": 6778020.0}, {"date": "2020-10-28", "close": 0.852252, "volume": 2083398.0}, {"date": "2020-10-29", "close": 0.764088, "volume": 2652010.0}, {"date": "2020-10-30", "close": 0.68572, "volume": 3139782.0}, {"date": "2020-11-02", "close": 0.68572, "volume": 1429970.0}, {"date": "2020-11-03", "close": 0.7347, "volume": 1464375.0}, {"date": "2020-11-04", "close": 0.715108, "volume": 1069971.0}, {"date": "2020-11-05", "close": 0.754292, "volume": 505673.0}, {"date": "2020-11-06", "close": 0.891436, "volume": 2983591.0}, {"date": "2020-11-09", "close": 0.960008, "volume": 3276857.0}, {"date": "2020-11-10", "close": 0.871844, "volume": 2222597.0}, {"date": "2020-11-11", "close": 0.773884, "volume": 2925525.0}, {"date": "2020-11-12", "close": 0.793476, "volume": 1634313.0}, {"date": "2020-11-13", "close": 0.822864, "volume": 1574808.0}, {"date": "2020-11-16", "close": 0.88164, "volume": 278588.0}, {"date": "2020-11-17", "close": 0.822864, "volume": 1649256.0}, {"date": "2020-11-18", "close": 0.803272, "volume": 976796.0}, {"date": "2020-11-19", "close": 0.793476, "volume": 1119059.0}, {"date": "2020-11-20", "close": 0.803272, "volume": 830202.0}, {"date": "2020-11-23", "close": 0.793476, "volume": 609096.0}, {"date": "2020-11-24", "close": 0.7347, "volume": 1302740.0}, {"date": "2020-11-25", "close": 0.7347, "volume": 1519474.0}, {"date": "2020-11-26", "close": 0.744496, "volume": 546617.0}, {"date": "2020-11-27", "close": 0.754292, "volume": 752734.0}, {"date": "2020-11-30", "close": 0.724904, "volume": 423813.0}, {"date": "2020-12-01", "close": 0.724904, "volume": 430452.0}, {"date": "2020-12-02", "close": 0.7347, "volume": 360535.0}, {"date": "2020-12-03", "close": 0.715108, "volume": 445603.0}, {"date": "2020-12-04", "close": 0.695516, "volume": 416447.0}, {"date": "2020-12-07", "close": 0.675924, "volume": 818751.0}, {"date": "2020-12-08", "close": 0.705312, "volume": 391962.0}, {"date": "2020-12-09", "close": 0.68572, "volume": 315672.0}, {"date": "2020-12-10", "close": 0.568168, "volume": 2271776.0}, {"date": "2020-12-11", "close": 0.548576, "volume": 611983.0}, {"date": "2020-12-14", "close": 0.53878, "volume": 705622.0}, {"date": "2020-12-15", "close": 0.509392, "volume": 982418.0}, {"date": "2020-12-16", "close": 0.548576, "volume": 584284.0}, {"date": "2020-12-17", "close": 0.53878, "volume": 496743.0}, {"date": "2020-12-18", "close": 0.548576, "volume": 199842.0}, {"date": "2020-12-21", "close": 0.568168, "volume": 434524.0}, {"date": "2020-12-22", "close": 0.558372, "volume": 172764.0}, {"date": "2020-12-23", "close": 0.53878, "volume": 434551.0}, {"date": "2020-12-24", "close": 0.53878, "volume": 106926.0}, {"date": "2020-12-29", "close": 0.568168, "volume": 165120.0}, {"date": "2020-12-30", "close": 0.58776, "volume": 223921.0}, {"date": "2020-12-31", "close": 0.695516, "volume": 874443.0}, {"date": "2021-01-04", "close": 0.773884, "volume": 961027.0}, {"date": "2021-01-05", "close": 0.773884, "volume": 782345.0}, {"date": "2021-01-06", "close": 0.744496, "volume": 920264.0}, {"date": "2021-01-07", "close": 0.724904, "volume": 243659.0}, {"date": "2021-01-08", "close": 0.705312, "volume": 409593.0}, {"date": "2021-01-11", "close": 0.675924, "volume": 593333.0}, {"date": "2021-01-12", "close": 0.666128, "volume": 332321.0}, {"date": "2021-01-13", "close": 0.705312, "volume": 572668.0}, {"date": "2021-01-14", "close": 0.695516, "volume": 365801.0}, {"date": "2021-01-15", "close": 0.68572, "volume": 306105.0}, {"date": "2021-01-18", "close": 0.656332, "volume": 444774.0}, {"date": "2021-01-19", "close": 0.646536, "volume": 467302.0}, {"date": "2021-01-20", "close": 0.666128, "volume": 356101.0}, {"date": "2021-01-21", "close": 0.646536, "volume": 288934.0}, {"date": "2021-01-22", "close": 0.773884, "volume": 1302186.0}, {"date": "2021-01-25", "close": 0.724904, "volume": 706389.0}, {"date": "2021-01-27", "close": 0.666128, "volume": 917620.0}, {"date": "2021-01-28", "close": 0.666128, "volume": 422937.0}, {"date": "2021-01-29", "close": 0.666128, "volume": 1005415.0}, {"date": "2021-02-01", "close": 0.695516, "volume": 598873.0}, {"date": "2021-02-02", "close": 0.7347, "volume": 675012.0}, {"date": "2021-02-03", "close": 0.715108, "volume": 259034.0}, {"date": "2021-02-04", "close": 0.695516, "volume": 275754.0}, {"date": "2021-02-05", "close": 0.715108, "volume": 200785.0}, {"date": "2021-02-08", "close": 0.7347, "volume": 314425.0}, {"date": "2021-02-09", "close": 0.793476, "volume": 1108609.0}, {"date": "2021-02-10", "close": 0.773884, "volume": 614041.0}, {"date": "2021-02-11", "close": 0.715108, "volume": 258423.0}, {"date": "2021-02-12", "close": 0.724904, "volume": 541306.0}, {"date": "2021-02-15", "close": 0.7347, "volume": 286691.0}, {"date": "2021-02-16", "close": 0.695516, "volume": 564072.0}, {"date": "2021-02-17", "close": 0.705312, "volume": 624633.0}, {"date": "2021-02-18", "close": 0.724904, "volume": 382739.0}, {"date": "2021-02-19", "close": 0.656332, "volume": 841605.0}, {"date": "2021-02-22", "close": 0.68572, "volume": 270932.0}, {"date": "2021-02-23", "close": 0.695516, "volume": 145414.0}, {"date": "2021-02-24", "close": 0.68572, "volume": 144855.0}, {"date": "2021-02-25", "close": 0.695516, "volume": 196278.0}, {"date": "2021-02-26", "close": 0.715108, "volume": 451601.0}, {"date": "2021-03-01", "close": 0.7347, "volume": 274082.0}, {"date": "2021-03-02", "close": 0.754292, "volume": 555705.0}, {"date": "2021-03-03", "close": 0.7347, "volume": 371420.0}, {"date": "2021-03-04", "close": 0.764088, "volume": 503180.0}, {"date": "2021-03-05", "close": 0.724904, "volume": 491037.0}, {"date": "2021-03-08", "close": 0.715108, "volume": 404741.0}, {"date": "2021-03-09", "close": 0.724904, "volume": 594636.0}, {"date": "2021-03-10", "close": 0.764088, "volume": 883593.0}, {"date": "2021-03-11", "close": 0.950212, "volume": 4086872.0}, {"date": "2021-03-12", "close": 0.93062, "volume": 1735156.0}, {"date": "2021-03-15", "close": 1.02858, "volume": 1396978.0}, {"date": "2021-03-16", "close": 0.9796, "volume": 1503165.0}, {"date": "2021-03-17", "close": 0.9796, "volume": 2501470.0}, {"date": "2021-03-18", "close": 0.78368, "volume": 3232495.0}, {"date": "2021-03-19", "close": 0.754292, "volume": 1869651.0}, {"date": "2021-03-22", "close": 0.7347, "volume": 1454629.0}, {"date": "2021-03-23", "close": 0.822864, "volume": 813690.0}, {"date": "2021-03-24", "close": 0.773884, "volume": 349663.0}, {"date": "2021-03-25", "close": 0.773884, "volume": 413325.0}, {"date": "2021-03-26", "close": 0.93062, "volume": 2279035.0}, {"date": "2021-03-29", "close": 1.07756, "volume": 4421888.0}, {"date": "2021-03-30", "close": 0.93062, "volume": 2388738.0}, {"date": "2021-03-31", "close": 0.842456, "volume": 1744495.0}, {"date": "2021-04-01", "close": 0.911028, "volume": 1209882.0}, {"date": "2021-04-06", "close": 0.852252, "volume": 555609.0}, {"date": "2021-04-07", "close": 0.862048, "volume": 345514.0}, {"date": "2021-04-08", "close": 0.88164, "volume": 399235.0}, {"date": "2021-04-09", "close": 0.88164, "volume": 271605.0}, {"date": "2021-04-12", "close": 0.911028, "volume": 803769.0}, {"date": "2021-04-13", "close": 0.911028, "volume": 389296.0}, {"date": "2021-04-14", "close": 0.920824, "volume": 452676.0}, {"date": "2021-04-15", "close": 0.88164, "volume": 659028.0}, {"date": "2021-04-16", "close": 0.88164, "volume": 383506.0}, {"date": "2021-04-19", "close": 0.891436, "volume": 268436.0}, {"date": "2021-04-20", "close": 0.88164, "volume": 261732.0}, {"date": "2021-04-21", "close": 0.842456, "volume": 507209.0}, {"date": "2021-04-22", "close": 0.803272, "volume": 690248.0}, {"date": "2021-04-23", "close": 0.822864, "volume": 230973.0}, {"date": "2021-04-26", "close": 0.813068, "volume": 203373.0}, {"date": "2021-04-27", "close": 0.822864, "volume": 334702.0}, {"date": "2021-04-28", "close": 0.813068, "volume": 174549.0}, {"date": "2021-04-29", "close": 0.773884, "volume": 691268.0}, {"date": "2021-04-30", "close": 0.793476, "volume": 158691.0}, {"date": "2021-05-03", "close": 0.803272, "volume": 212688.0}, {"date": "2021-05-04", "close": 0.862048, "volume": 873248.0}, {"date": "2021-05-05", "close": 0.83266, "volume": 176852.0}, {"date": "2021-05-06", "close": 0.822864, "volume": 126723.0}, {"date": "2021-05-07", "close": 0.822864, "volume": 171117.0}, {"date": "2021-05-10", "close": 0.793476, "volume": 260368.0}, {"date": "2021-05-11", "close": 0.793476, "volume": 236908.0}, {"date": "2021-05-12", "close": 0.803272, "volume": 128850.0}, {"date": "2021-05-13", "close": 0.793476, "volume": 147776.0}, {"date": "2021-05-14", "close": 0.793476, "volume": 118634.0}, {"date": "2021-05-17", "close": 0.813068, "volume": 195825.0}, {"date": "2021-05-18", "close": 0.793476, "volume": 508866.0}, {"date": "2021-05-19", "close": 0.773884, "volume": 643503.0}, {"date": "2021-05-20", "close": 0.78368, "volume": 200948.0}, {"date": "2021-05-21", "close": 0.764088, "volume": 182874.0}, {"date": "2021-05-24", "close": 0.78368, "volume": 244377.0}, {"date": "2021-05-25", "close": 0.813068, "volume": 224915.0}, {"date": "2021-05-26", "close": 0.813068, "volume": 402829.0}, {"date": "2021-05-27", "close": 0.822864, "volume": 145597.0}, {"date": "2021-05-28", "close": 0.852252, "volume": 407082.0}, {"date": "2021-05-31", "close": 0.88164, "volume": 596623.0}, {"date": "2021-06-01", "close": 0.950212, "volume": 1198128.0}, {"date": "2021-06-02", "close": 0.891436, "volume": 1380322.0}, {"date": "2021-06-03", "close": 0.842456, "volume": 417878.0}, {"date": "2021-06-04", "close": 0.842456, "volume": 235609.0}, {"date": "2021-06-07", "close": 0.852252, "volume": 401530.0}, {"date": "2021-06-08", "close": 0.842456, "volume": 237773.0}, {"date": "2021-06-09", "close": 0.862048, "volume": 324622.0}, {"date": "2021-06-10", "close": 0.862048, "volume": 413204.0}, {"date": "2021-06-11", "close": 0.920824, "volume": 891590.0}, {"date": "2021-06-15", "close": 0.901232, "volume": 448599.0}, {"date": "2021-06-16", "close": 0.852252, "volume": 320998.0}, {"date": "2021-06-17", "close": 0.83266, "volume": 382686.0}, {"date": "2021-06-18", "close": 0.83266, "volume": 303769.0}, {"date": "2021-06-21", "close": 0.803272, "volume": 549664.0}, {"date": "2021-06-22", "close": 0.773884, "volume": 423429.0}, {"date": "2021-06-23", "close": 0.871844, "volume": 493563.0}, {"date": "2021-06-24", "close": 0.862048, "volume": 274816.0}, {"date": "2021-06-25", "close": 0.88164, "volume": 123911.0}, {"date": "2021-06-28", "close": 0.852252, "volume": 255862.0}, {"date": "2021-06-29", "close": 0.88164, "volume": 131748.0}, {"date": "2021-06-30", "close": 0.83266, "volume": 585400.0}, {"date": "2021-07-01", "close": 0.813068, "volume": 439066.0}, {"date": "2021-07-02", "close": 0.822864, "volume": 608999.0}, {"date": "2021-07-05", "close": 0.803272, "volume": 603037.0}, {"date": "2021-07-06", "close": 0.813068, "volume": 411259.0}, {"date": "2021-07-07", "close": 0.803272, "volume": 336671.0}, {"date": "2021-07-08", "close": 0.793476, "volume": 389462.0}, {"date": "2021-07-09", "close": 0.793476, "volume": 459562.0}, {"date": "2021-07-12", "close": 0.803272, "volume": 180924.0}, {"date": "2021-07-13", "close": 0.813068, "volume": 163625.0}, {"date": "2021-07-14", "close": 0.793476, "volume": 243460.0}, {"date": "2021-07-15", "close": 0.793476, "volume": 124850.0}, {"date": "2021-07-16", "close": 0.793476, "volume": 720953.0}, {"date": "2021-07-19", "close": 0.78368, "volume": 452928.0}, {"date": "2021-07-20", "close": 0.822864, "volume": 3829376.0}, {"date": "2021-07-21", "close": 0.773884, "volume": 1457181.0}, {"date": "2021-07-22", "close": 0.773884, "volume": 718196.0}, {"date": "2021-07-23", "close": 0.7347, "volume": 878824.0}, {"date": "2021-07-26", "close": 0.7347, "volume": 755878.0}, {"date": "2021-07-27", "close": 0.695516, "volume": 632912.0}, {"date": "2021-07-28", "close": 0.646536, "volume": 678522.0}, {"date": "2021-07-29", "close": 0.675924, "volume": 508589.0}, {"date": "2021-08-03", "close": 0.617148, "volume": 991767.0}, {"date": "2021-08-04", "close": 0.617148, "volume": 520830.0}, {"date": "2021-08-05", "close": 0.617148, "volume": 220310.0}, {"date": "2021-08-06", "close": 0.646536, "volume": 1379554.0}, {"date": "2021-08-09", "close": 0.58776, "volume": 1285289.0}, {"date": "2021-08-10", "close": 0.568168, "volume": 1064736.0}, {"date": "2021-08-11", "close": 0.548576, "volume": 408251.0}, {"date": "2021-08-12", "close": 0.568168, "volume": 369484.0}, {"date": "2021-08-13", "close": 0.568168, "volume": 292685.0}, {"date": "2021-08-16", "close": 0.58776, "volume": 758439.0}, {"date": "2021-08-17", "close": 0.548576, "volume": 1214601.0}, {"date": "2021-08-18", "close": 0.548576, "volume": 604190.0}, {"date": "2021-08-19", "close": 0.558372, "volume": 342328.0}, {"date": "2021-08-20", "close": 0.558372, "volume": 335948.0}, {"date": "2021-08-23", "close": 0.58776, "volume": 347044.0}, {"date": "2021-08-24", "close": 0.568168, "volume": 110031.0}, {"date": "2021-08-25", "close": 0.568168, "volume": 125432.0}, {"date": "2021-08-26", "close": 0.568168, "volume": 398725.0}, {"date": "2021-08-27", "close": 0.568168, "volume": 243743.0}, {"date": "2021-08-30", "close": 0.58776, "volume": 235769.0}, {"date": "2021-08-31", "close": 0.568168, "volume": 262133.0}, {"date": "2021-09-01", "close": 0.646536, "volume": 493579.0}, {"date": "2021-09-02", "close": 0.558372, "volume": 2283717.0}, {"date": "2021-09-03", "close": 0.558372, "volume": 543384.0}, {"date": "2021-09-06", "close": 0.53878, "volume": 427946.0}, {"date": "2021-09-07", "close": 0.499596, "volume": 878948.0}, {"date": "2021-09-08", "close": 0.4898, "volume": 593402.0}, {"date": "2021-09-09", "close": 0.480004, "volume": 368418.0}, {"date": "2021-09-10", "close": 0.470208, "volume": 445707.0}, {"date": "2021-09-13", "close": 0.480004, "volume": 224011.0}, {"date": "2021-09-14", "close": 0.480004, "volume": 152662.0}, {"date": "2021-09-15", "close": 0.450616, "volume": 513309.0}, {"date": "2021-09-16", "close": 0.431024, "volume": 719405.0}, {"date": "2021-09-17", "close": 0.53878, "volume": 2505407.0}, {"date": "2021-09-20", "close": 0.460412, "volume": 2392050.0}, {"date": "2021-09-21", "close": 0.460412, "volume": 514886.0}, {"date": "2021-09-22", "close": 0.460412, "volume": 207020.0}, {"date": "2021-09-23", "close": 0.480004, "volume": 571092.0}, {"date": "2021-09-24", "close": 0.470208, "volume": 370541.0}, {"date": "2021-09-27", "close": 0.470208, "volume": 87666.0}, {"date": "2021-09-28", "close": 0.44082, "volume": 812048.0}, {"date": "2021-09-29", "close": 0.44082, "volume": 607835.0}, {"date": "2021-09-30", "close": 0.431024, "volume": 371141.0}, {"date": "2021-10-01", "close": 0.421228, "volume": 891611.0}, {"date": "2021-10-04", "close": 0.411432, "volume": 336178.0}, {"date": "2021-10-05", "close": 0.421228, "volume": 90487.0}, {"date": "2021-10-06", "close": 0.411432, "volume": 233324.0}, {"date": "2021-10-07", "close": 0.411432, "volume": 59170.0}, {"date": "2021-10-08", "close": 0.411432, "volume": 90992.0}, {"date": "2021-10-11", "close": 0.411432, "volume": 277877.0}, {"date": "2021-10-12", "close": 0.411432, "volume": 176082.0}, {"date": "2021-10-13", "close": 0.411432, "volume": 190862.0}, {"date": "2021-10-14", "close": 0.411432, "volume": 439135.0}, {"date": "2021-10-15", "close": 0.44082, "volume": 374011.0}, {"date": "2021-10-18", "close": 0.421228, "volume": 77659.0}, {"date": "2021-10-19", "close": 0.44082, "volume": 46786.0}, {"date": "2021-10-20", "close": 0.421228, "volume": 132761.0}, {"date": "2021-10-21", "close": 0.421228, "volume": 242013.0}, {"date": "2021-10-22", "close": 0.401636, "volume": 334724.0}, {"date": "2021-10-25", "close": 0.431024, "volume": 838116.0}, {"date": "2021-10-26", "close": 0.411432, "volume": 282331.0}, {"date": "2021-10-27", "close": 0.401636, "volume": 230470.0}, {"date": "2021-10-28", "close": 0.401636, "volume": 365614.0}, {"date": "2021-10-29", "close": 0.39184, "volume": 285810.0}, {"date": "2021-11-01", "close": 0.382044, "volume": 113587.0}, {"date": "2021-11-02", "close": 0.382044, "volume": 65089.0}, {"date": "2021-11-03", "close": 0.372248, "volume": 435387.0}, {"date": "2021-11-04", "close": 0.372248, "volume": 137391.0}, {"date": "2021-11-05", "close": 0.352656, "volume": 461332.0}, {"date": "2021-11-08", "close": 0.34286, "volume": 200802.0}, {"date": "2021-11-09", "close": 0.362452, "volume": 341897.0}, {"date": "2021-11-10", "close": 0.382044, "volume": 284957.0}, {"date": "2021-11-11", "close": 0.39184, "volume": 493435.0}, {"date": "2021-11-12", "close": 0.382044, "volume": 152721.0}, {"date": "2021-11-17", "close": 0.313472, "volume": 1450540.0}, {"date": "2021-11-18", "close": 0.313472, "volume": 1374972.0}, {"date": "2021-11-19", "close": 0.323268, "volume": 628653.0}, {"date": "2021-11-22", "close": 0.333064, "volume": 852602.0}, {"date": "2021-11-23", "close": 0.323268, "volume": 1171037.0}, {"date": "2021-11-24", "close": 0.34286, "volume": 794906.0}, {"date": "2021-11-25", "close": 0.37, "volume": 794545.0}, {"date": "2021-11-26", "close": 0.34, "volume": 368375.0}, {"date": "2021-11-29", "close": 0.34, "volume": 907639.0}, {"date": "2021-11-30", "close": 0.33, "volume": 484177.0}, {"date": "2021-12-01", "close": 0.31, "volume": 798527.0}, {"date": "2021-12-02", "close": 0.31, "volume": 322079.0}, {"date": "2021-12-03", "close": 0.34, "volume": 5674261.0}, {"date": "2021-12-06", "close": 0.32, "volume": 1352609.0}, {"date": "2021-12-07", "close": 0.32, "volume": 939904.0}, {"date": "2021-12-08", "close": 0.32, "volume": 680252.0}, {"date": "2021-12-09", "close": 0.31, "volume": 386345.0}, {"date": "2021-12-10", "close": 0.34, "volume": 2026192.0}, {"date": "2021-12-13", "close": 0.34, "volume": 575148.0}, {"date": "2021-12-14", "close": 0.33, "volume": 261491.0}, {"date": "2021-12-15", "close": 0.33, "volume": 716806.0}, {"date": "2021-12-16", "close": 0.33, "volume": 326539.0}, {"date": "2021-12-17", "close": 0.38, "volume": 1014333.0}, {"date": "2021-12-20", "close": 0.37, "volume": 308796.0}, {"date": "2021-12-21", "close": 0.34, "volume": 492636.0}, {"date": "2021-12-22", "close": 0.33, "volume": 1000762.0}, {"date": "2021-12-23", "close": 0.33, "volume": 341545.0}, {"date": "2021-12-24", "close": 0.32, "volume": 1782728.0}, {"date": "2021-12-29", "close": 0.32, "volume": 831380.0}, {"date": "2021-12-30", "close": 0.31, "volume": 248860.0}, {"date": "2021-12-31", "close": 0.33, "volume": 448330.0}, {"date": "2022-01-04", "close": 0.32, "volume": 292001.0}, {"date": "2022-01-05", "close": 0.33, "volume": 363572.0}, {"date": "2022-01-06", "close": 0.32, "volume": 325172.0}, {"date": "2022-01-07", "close": 0.33, "volume": 316977.0}, {"date": "2022-01-10", "close": 0.32, "volume": 339715.0}, {"date": "2022-01-11", "close": 0.32, "volume": 169451.0}, {"date": "2022-01-12", "close": 0.34, "volume": 815360.0}, {"date": "2022-01-13", "close": 0.36, "volume": 1049991.0}, {"date": "2022-01-14", "close": 0.36, "volume": 381088.0}, {"date": "2022-01-17", "close": 0.38, "volume": 650302.0}, {"date": "2022-01-18", "close": 0.37, "volume": 338826.0}, {"date": "2022-01-19", "close": 0.36, "volume": 486492.0}, {"date": "2022-01-20", "close": 0.43, "volume": 1493592.0}, {"date": "2022-01-21", "close": 0.42, "volume": 873031.0}, {"date": "2022-01-24", "close": 0.4, "volume": 1042333.0}, {"date": "2022-01-25", "close": 0.36, "volume": 936162.0}, {"date": "2022-01-27", "close": 0.34, "volume": 923986.0}, {"date": "2022-01-28", "close": 0.34, "volume": 590124.0}, {"date": "2022-01-31", "close": 0.37, "volume": 299468.0}, {"date": "2022-02-01", "close": 0.4, "volume": 504462.0}, {"date": "2022-02-02", "close": 0.38, "volume": 343145.0}, {"date": "2022-02-03", "close": 0.39, "volume": 444410.0}, {"date": "2022-02-04", "close": 0.38, "volume": 254945.0}, {"date": "2022-02-07", "close": 0.39, "volume": 404058.0}, {"date": "2022-02-08", "close": 0.41, "volume": 553256.0}, {"date": "2022-02-09", "close": 0.42, "volume": 379041.0}, {"date": "2022-02-10", "close": 0.45, "volume": 1200494.0}, {"date": "2022-02-11", "close": 0.43, "volume": 1035357.0}, {"date": "2022-02-14", "close": 0.44, "volume": 760981.0}, {"date": "2022-02-15", "close": 0.45, "volume": 1089068.0}, {"date": "2022-02-16", "close": 0.43, "volume": 349763.0}, {"date": "2022-02-17", "close": 0.43, "volume": 342886.0}, {"date": "2022-02-18", "close": 0.45, "volume": 551003.0}, {"date": "2022-02-21", "close": 0.5, "volume": 3307159.0}, {"date": "2022-02-22", "close": 0.46, "volume": 1383601.0}, {"date": "2022-02-23", "close": 0.47, "volume": 565808.0}, {"date": "2022-02-24", "close": 0.44, "volume": 1219540.0}, {"date": "2022-02-25", "close": 0.43, "volume": 560110.0}, {"date": "2022-02-28", "close": 0.41, "volume": 570597.0}, {"date": "2022-03-01", "close": 0.43, "volume": 610933.0}, {"date": "2022-03-02", "close": 0.44, "volume": 667644.0}, {"date": "2022-03-03", "close": 0.44, "volume": 319060.0}, {"date": "2022-03-04", "close": 0.42, "volume": 601693.0}, {"date": "2022-03-07", "close": 0.45, "volume": 718300.0}, {"date": "2022-03-08", "close": 0.44, "volume": 386639.0}, {"date": "2022-03-09", "close": 0.42, "volume": 1340772.0}, {"date": "2022-03-10", "close": 0.38, "volume": 1626056.0}, {"date": "2022-03-11", "close": 0.4, "volume": 827667.0}, {"date": "2022-03-14", "close": 0.38, "volume": 323283.0}, {"date": "2022-03-15", "close": 0.36, "volume": 904206.0}, {"date": "2022-03-16", "close": 0.36, "volume": 449605.0}, {"date": "2022-03-17", "close": 0.36, "volume": 443876.0}, {"date": "2022-03-18", "close": 0.35, "volume": 349247.0}, {"date": "2022-03-21", "close": 0.35, "volume": 507998.0}, {"date": "2022-03-22", "close": 0.35, "volume": 390551.0}, {"date": "2022-03-23", "close": 0.36, "volume": 393702.0}, {"date": "2022-03-24", "close": 0.36, "volume": 303314.0}, {"date": "2022-03-25", "close": 0.36, "volume": 220817.0}, {"date": "2022-03-28", "close": 0.35, "volume": 177713.0}, {"date": "2022-03-29", "close": 0.35, "volume": 271500.0}, {"date": "2022-03-30", "close": 0.35, "volume": 163493.0}, {"date": "2022-03-31", "close": 0.34, "volume": 487523.0}, {"date": "2022-04-01", "close": 0.33, "volume": 452879.0}, {"date": "2022-04-04", "close": 0.32, "volume": 995736.0}, {"date": "2022-04-05", "close": 0.33, "volume": 428801.0}, {"date": "2022-04-06", "close": 0.33, "volume": 200707.0}, {"date": "2022-04-07", "close": 0.32, "volume": 289979.0}, {"date": "2022-04-08", "close": 0.33, "volume": 260633.0}, {"date": "2022-04-11", "close": 0.32, "volume": 84546.0}, {"date": "2022-04-12", "close": 0.325, "volume": 41798.0}, {"date": "2022-04-13", "close": 0.31, "volume": 606589.0}, {"date": "2022-04-14", "close": 0.33, "volume": 826713.0}, {"date": "2022-04-19", "close": 0.36, "volume": 565198.0}, {"date": "2022-04-20", "close": 0.35, "volume": 353608.0}, {"date": "2022-04-21", "close": 0.35, "volume": 106164.0}, {"date": "2022-04-22", "close": 0.33, "volume": 666894.0}, {"date": "2022-04-26", "close": 0.3, "volume": 964654.0}, {"date": "2022-04-27", "close": 0.31, "volume": 323904.0}, {"date": "2022-04-28", "close": 0.3, "volume": 168020.0}, {"date": "2022-04-29", "close": 0.31, "volume": 1172651.0}, {"date": "2022-05-02", "close": 0.3, "volume": 296720.0}, {"date": "2022-05-03", "close": 0.3, "volume": 273057.0}, {"date": "2022-05-04", "close": 0.29, "volume": 394700.0}, {"date": "2022-05-05", "close": 0.28, "volume": 517467.0}, {"date": "2022-05-06", "close": 0.26, "volume": 333167.0}, {"date": "2022-05-09", "close": 0.25, "volume": 675742.0}, {"date": "2022-05-10", "close": 0.24, "volume": 793550.0}, {"date": "2022-05-11", "close": 0.25, "volume": 570286.0}, {"date": "2022-05-12", "close": 0.24, "volume": 419229.0}, {"date": "2022-05-13", "close": 0.25, "volume": 196614.0}, {"date": "2022-05-16", "close": 0.25, "volume": 31535.0}, {"date": "2022-05-17", "close": 0.26, "volume": 96998.0}, {"date": "2022-05-18", "close": 0.25, "volume": 94554.0}, {"date": "2022-05-19", "close": 0.27, "volume": 183569.0}, {"date": "2022-05-20", "close": 0.3, "volume": 187207.0}, {"date": "2022-05-23", "close": 0.29, "volume": 68396.0}, {"date": "2022-05-24", "close": 0.27, "volume": 296190.0}, {"date": "2022-05-25", "close": 0.25, "volume": 215371.0}, {"date": "2022-05-26", "close": 0.24, "volume": 205296.0}, {"date": "2022-05-27", "close": 0.27, "volume": 1282386.0}, {"date": "2022-05-30", "close": 0.27, "volume": 467553.0}, {"date": "2022-05-31", "close": 0.28, "volume": 175113.0}, {"date": "2022-06-01", "close": 0.28, "volume": 648939.0}, {"date": "2022-06-02", "close": 0.29, "volume": 145748.0}, {"date": "2022-06-03", "close": 0.25, "volume": 792121.0}, {"date": "2022-06-06", "close": 0.26, "volume": 251180.0}, {"date": "2022-06-07", "close": 0.24, "volume": 502434.0}, {"date": "2022-06-08", "close": 0.24, "volume": 234453.0}, {"date": "2022-06-09", "close": 0.24, "volume": 209567.0}, {"date": "2022-06-10", "close": 0.25, "volume": 304696.0}, {"date": "2022-06-14", "close": 0.21, "volume": 755315.0}, {"date": "2022-06-15", "close": 0.22, "volume": 407772.0}, {"date": "2022-06-16", "close": 0.24, "volume": 341668.0}, {"date": "2022-06-17", "close": 0.25, "volume": 434882.0}, {"date": "2022-06-20", "close": 0.23, "volume": 205137.0}, {"date": "2022-06-21", "close": 0.23, "volume": 97037.0}, {"date": "2022-06-22", "close": 0.23, "volume": 449751.0}, {"date": "2022-06-23", "close": 0.22, "volume": 264614.0}, {"date": "2022-06-24", "close": 0.22, "volume": 322033.0}, {"date": "2022-06-27", "close": 0.2, "volume": 652333.0}, {"date": "2022-06-28", "close": 0.2, "volume": 410252.0}, {"date": "2022-06-29", "close": 0.2, "volume": 434221.0}, {"date": "2022-06-30", "close": 0.2, "volume": 593039.0}, {"date": "2022-07-01", "close": 0.22, "volume": 260567.0}, {"date": "2022-07-04", "close": 0.22, "volume": 85193.0}, {"date": "2022-07-05", "close": 0.23, "volume": 15363.0}, {"date": "2022-07-06", "close": 0.22, "volume": 218230.0}, {"date": "2022-07-07", "close": 0.22, "volume": 28789.0}, {"date": "2022-07-08", "close": 0.24, "volume": 119621.0}, {"date": "2022-07-11", "close": 0.22, "volume": 40846.0}, {"date": "2022-07-12", "close": 0.2, "volume": 310006.0}, {"date": "2022-07-13", "close": 0.2, "volume": 166977.0}, {"date": "2022-07-14", "close": 0.19, "volume": 266754.0}, {"date": "2022-07-15", "close": 0.2, "volume": 178230.0}, {"date": "2022-07-18", "close": 0.2, "volume": 283675.0}, {"date": "2022-07-19", "close": 0.2, "volume": 116651.0}, {"date": "2022-07-20", "close": 0.2, "volume": 173175.0}, {"date": "2022-07-21", "close": 0.21, "volume": 80093.0}, {"date": "2022-07-22", "close": 0.2, "volume": 133617.0}, {"date": "2022-07-25", "close": 0.2, "volume": 243176.0}, {"date": "2022-07-26", "close": 0.2, "volume": 334454.0}, {"date": "2022-07-27", "close": 0.2, "volume": 20576.0}, {"date": "2022-07-28", "close": 0.205, "volume": 242537.0}, {"date": "2022-07-29", "close": 0.2, "volume": 211774.0}, {"date": "2022-08-01", "close": 0.19, "volume": 320093.0}, {"date": "2022-08-02", "close": 0.2, "volume": 126542.0}, {"date": "2022-08-03", "close": 0.2, "volume": 98068.0}, {"date": "2022-08-04", "close": 0.21, "volume": 300567.0}, {"date": "2022-08-05", "close": 0.22, "volume": 885835.0}, {"date": "2022-08-08", "close": 0.23, "volume": 276310.0}, {"date": "2022-08-11", "close": 0.2, "volume": 1010512.0}, {"date": "2022-08-12", "close": 0.22, "volume": 534909.0}, {"date": "2022-08-15", "close": 0.2, "volume": 662703.0}, {"date": "2022-08-16", "close": 0.19, "volume": 1635176.0}, {"date": "2022-08-17", "close": 0.18, "volume": 1169592.0}, {"date": "2022-08-18", "close": 0.18, "volume": 1243748.0}, {"date": "2022-08-19", "close": 0.17, "volume": 510359.0}, {"date": "2022-08-22", "close": 0.18, "volume": 566370.0}, {"date": "2022-08-23", "close": 0.17, "volume": 368731.0}, {"date": "2022-08-24", "close": 0.17, "volume": 423756.0}, {"date": "2022-08-25", "close": 0.19, "volume": 162358.0}, {"date": "2022-08-26", "close": 0.19, "volume": 109949.0}, {"date": "2022-08-29", "close": 0.18, "volume": 276153.0}, {"date": "2022-08-30", "close": 0.18, "volume": 49558.0}, {"date": "2022-08-31", "close": 0.18, "volume": 178734.0}, {"date": "2022-09-01", "close": 0.19, "volume": 63000.0}, {"date": "2022-09-02", "close": 0.18, "volume": 273815.0}, {"date": "2022-09-05", "close": 0.18, "volume": 155524.0}, {"date": "2022-09-06", "close": 0.17, "volume": 106536.0}, {"date": "2022-09-07", "close": 0.18, "volume": 496292.0}, {"date": "2022-09-08", "close": 0.18, "volume": 172492.0}, {"date": "2022-09-09", "close": 0.18, "volume": 45956.0}, {"date": "2022-09-12", "close": 0.18, "volume": 210581.0}, {"date": "2022-09-13", "close": 0.18, "volume": 58829.0}, {"date": "2022-09-14", "close": 0.17, "volume": 132183.0}, {"date": "2022-09-15", "close": 0.18, "volume": 905750.0}, {"date": "2022-09-16", "close": 0.18, "volume": 211290.0}, {"date": "2022-09-19", "close": 0.17, "volume": 25000.0}, {"date": "2022-09-20", "close": 0.17, "volume": 130151.0}, {"date": "2022-09-21", "close": 0.16, "volume": 273847.0}, {"date": "2022-09-23", "close": 0.17, "volume": 184764.0}, {"date": "2022-09-26", "close": 0.15, "volume": 830118.0}, {"date": "2022-09-27", "close": 0.15, "volume": 370622.0}, {"date": "2022-09-28", "close": 0.15, "volume": 48268.0}, {"date": "2022-09-29", "close": 0.15, "volume": 261053.0}, {"date": "2022-09-30", "close": 0.16, "volume": 324629.0}, {"date": "2022-10-03", "close": 0.15, "volume": 65918.0}, {"date": "2022-10-04", "close": 0.17, "volume": 345898.0}, {"date": "2022-10-05", "close": 0.17, "volume": 92737.0}, {"date": "2022-10-06", "close": 0.19, "volume": 932885.0}, {"date": "2022-10-07", "close": 0.19, "volume": 960979.0}, {"date": "2022-10-10", "close": 0.17, "volume": 140728.0}, {"date": "2022-10-11", "close": 0.17, "volume": 49278.0}, {"date": "2022-10-12", "close": 0.17, "volume": 231621.0}, {"date": "2022-10-13", "close": 0.18, "volume": 112417.0}, {"date": "2022-10-14", "close": 0.18, "volume": 69859.0}, {"date": "2022-10-17", "close": 0.18, "volume": 59553.0}, {"date": "2022-10-19", "close": 0.18, "volume": 144890.0}, {"date": "2022-10-20", "close": 0.18, "volume": 8000.0}, {"date": "2022-10-21", "close": 0.17, "volume": 620661.0}, {"date": "2022-10-24", "close": 0.18, "volume": 66421.0}, {"date": "2022-10-25", "close": 0.19, "volume": 175828.0}, {"date": "2022-10-26", "close": 0.19, "volume": 156393.0}, {"date": "2022-10-27", "close": 0.19, "volume": 115657.0}, {"date": "2022-10-28", "close": 0.19, "volume": 66154.0}, {"date": "2022-10-31", "close": 0.18, "volume": 338401.0}, {"date": "2022-11-01", "close": 0.18, "volume": 19537.0}, {"date": "2022-11-02", "close": 0.18, "volume": 101429.0}, {"date": "2022-11-03", "close": 0.17, "volume": 26104.0}, {"date": "2022-11-04", "close": 0.18, "volume": 80181.0}, {"date": "2022-11-07", "close": 0.19, "volume": 26545.0}, {"date": "2022-11-08", "close": 0.16, "volume": 351354.0}, {"date": "2022-11-09", "close": 0.17, "volume": 809681.0}, {"date": "2022-11-10", "close": 0.18, "volume": 495174.0}, {"date": "2022-11-11", "close": 0.17, "volume": 516761.0}, {"date": "2022-11-14", "close": 0.18, "volume": 83000.0}, {"date": "2022-11-15", "close": 0.17, "volume": 186887.0}, {"date": "2022-11-16", "close": 0.16, "volume": 416697.0}, {"date": "2022-11-17", "close": 0.17, "volume": 140869.0}, {"date": "2022-11-18", "close": 0.16, "volume": 153427.0}, {"date": "2022-11-21", "close": 0.17, "volume": 191974.0}, {"date": "2022-11-22", "close": 0.16, "volume": 522676.0}, {"date": "2022-11-23", "close": 0.17, "volume": 372930.0}, {"date": "2022-11-24", "close": 0.17, "volume": 370779.0}, {"date": "2022-11-25", "close": 0.16, "volume": 121867.0}, {"date": "2022-11-28", "close": 0.165, "volume": 356717.0}, {"date": "2022-11-29", "close": 0.17, "volume": 73771.0}, {"date": "2022-11-30", "close": 0.17, "volume": 44951.0}, {"date": "2022-12-01", "close": 0.17, "volume": 167930.0}, {"date": "2022-12-02", "close": 0.17, "volume": 124268.0}, {"date": "2022-12-05", "close": 0.16, "volume": 602574.0}, {"date": "2022-12-06", "close": 0.16, "volume": 275591.0}, {"date": "2022-12-07", "close": 0.15, "volume": 248894.0}, {"date": "2022-12-08", "close": 0.15, "volume": 279913.0}, {"date": "2022-12-09", "close": 0.15, "volume": 234559.0}, {"date": "2022-12-12", "close": 0.16, "volume": 520359.0}, {"date": "2022-12-13", "close": 0.16, "volume": 149044.0}, {"date": "2022-12-14", "close": 0.17, "volume": 371306.0}, {"date": "2022-12-15", "close": 0.16, "volume": 148292.0}, {"date": "2022-12-16", "close": 0.15, "volume": 152747.0}, {"date": "2022-12-19", "close": 0.15, "volume": 134600.0}, {"date": "2022-12-20", "close": 0.15, "volume": 267644.0}, {"date": "2022-12-21", "close": 0.16, "volume": 226711.0}, {"date": "2022-12-22", "close": 0.15, "volume": 299640.0}, {"date": "2022-12-23", "close": 0.16, "volume": 2440.0}, {"date": "2022-12-28", "close": 0.16, "volume": 3504.0}, {"date": "2022-12-29", "close": 0.15, "volume": 110320.0}, {"date": "2022-12-30", "close": 0.16, "volume": 41250.0}, {"date": "2023-01-03", "close": 0.15, "volume": 483731.0}, {"date": "2023-01-04", "close": 0.15, "volume": 123452.0}, {"date": "2023-01-05", "close": 0.16, "volume": 413052.0}, {"date": "2023-01-06", "close": 0.17, "volume": 133099.0}, {"date": "2023-01-09", "close": 0.2, "volume": 944846.0}, {"date": "2023-01-10", "close": 0.19, "volume": 266686.0}, {"date": "2023-01-11", "close": 0.18, "volume": 114339.0}, {"date": "2023-01-12", "close": 0.18, "volume": 360854.0}, {"date": "2023-01-13", "close": 0.18, "volume": 52675.0}, {"date": "2023-01-16", "close": 0.22, "volume": 1322772.0}, {"date": "2023-01-17", "close": 0.18, "volume": 819322.0}, {"date": "2023-01-18", "close": 0.19, "volume": 491045.0}, {"date": "2023-01-19", "close": 0.18, "volume": 486975.0}, {"date": "2023-01-20", "close": 0.19, "volume": 281202.0}, {"date": "2023-01-23", "close": 0.18, "volume": 413808.0}, {"date": "2023-01-24", "close": 0.18, "volume": 192953.0}, {"date": "2023-01-25", "close": 0.18, "volume": 211344.0}, {"date": "2023-01-27", "close": 0.18, "volume": 150948.0}, {"date": "2023-01-30", "close": 0.17, "volume": 140439.0}, {"date": "2023-01-31", "close": 0.17, "volume": 471176.0}, {"date": "2023-02-01", "close": 0.16, "volume": 83772.0}, {"date": "2023-02-02", "close": 0.17, "volume": 76578.0}, {"date": "2023-02-03", "close": 0.17, "volume": 105865.0}, {"date": "2023-02-06", "close": 0.16, "volume": 745660.0}, {"date": "2023-02-07", "close": 0.16, "volume": 136367.0}, {"date": "2023-02-10", "close": 0.14, "volume": 707336.0}, {"date": "2023-02-13", "close": 0.14, "volume": 467626.0}, {"date": "2023-02-14", "close": 0.13, "volume": 602615.0}, {"date": "2023-02-15", "close": 0.13, "volume": 378325.0}, {"date": "2023-02-16", "close": 0.14, "volume": 78180.0}, {"date": "2023-02-17", "close": 0.14, "volume": 76964.0}, {"date": "2023-02-20", "close": 0.13, "volume": 393770.0}, {"date": "2023-02-21", "close": 0.13, "volume": 82436.0}, {"date": "2023-02-22", "close": 0.13, "volume": 279922.0}, {"date": "2023-02-23", "close": 0.13, "volume": 15000.0}, {"date": "2023-02-24", "close": 0.12, "volume": 228801.0}, {"date": "2023-02-27", "close": 0.12, "volume": 879508.0}, {"date": "2023-02-28", "close": 0.12, "volume": 213473.0}, {"date": "2023-03-01", "close": 0.12, "volume": 282960.0}, {"date": "2023-03-02", "close": 0.12, "volume": 313554.0}, {"date": "2023-03-03", "close": 0.11, "volume": 280441.0}, {"date": "2023-03-06", "close": 0.11, "volume": 23699.0}, {"date": "2023-03-07", "close": 0.11, "volume": 128232.0}, {"date": "2023-03-08", "close": 0.11, "volume": 7916.0}, {"date": "2023-03-09", "close": 0.11, "volume": 84515.0}, {"date": "2023-03-10", "close": 0.12, "volume": 180723.0}, {"date": "2023-03-13", "close": 0.13, "volume": 577197.0}, {"date": "2023-03-14", "close": 0.13, "volume": 8108.0}, {"date": "2023-03-15", "close": 0.13, "volume": 70.0}, {"date": "2023-03-16", "close": 0.12, "volume": 201262.0}, {"date": "2023-03-17", "close": 0.12, "volume": 41885.0}, {"date": "2023-03-20", "close": 0.12, "volume": 510276.0}, {"date": "2023-03-21", "close": 0.13, "volume": 15000.0}, {"date": "2023-03-22", "close": 0.13, "volume": 14357.0}, {"date": "2023-03-23", "close": 0.13, "volume": 58032.0}, {"date": "2023-03-24", "close": 0.13, "volume": 41192.0}, {"date": "2023-03-27", "close": 0.14, "volume": 399835.0}, {"date": "2023-03-28", "close": 0.13, "volume": 60532.0}, {"date": "2023-03-29", "close": 0.13, "volume": 359067.0}, {"date": "2023-03-31", "close": 0.13, "volume": 272306.0}, {"date": "2023-04-03", "close": 0.14, "volume": 188546.0}, {"date": "2023-04-04", "close": 0.14, "volume": 790845.0}, {"date": "2023-04-05", "close": 0.16, "volume": 872653.0}, {"date": "2023-04-06", "close": 0.17, "volume": 504298.0}, {"date": "2023-04-11", "close": 0.17, "volume": 376133.0}, {"date": "2023-04-12", "close": 0.17, "volume": 143854.0}, {"date": "2023-04-13", "close": 0.16, "volume": 141041.0}, {"date": "2023-04-14", "close": 0.17, "volume": 637503.0}, {"date": "2023-04-17", "close": 0.18, "volume": 662333.0}, {"date": "2023-04-18", "close": 0.18, "volume": 42542.0}, {"date": "2023-04-19", "close": 0.17, "volume": 53576.0}, {"date": "2023-04-20", "close": 0.16, "volume": 177107.0}, {"date": "2023-04-21", "close": 0.16, "volume": 561897.0}, {"date": "2023-04-24", "close": 0.16, "volume": 523261.0}, {"date": "2023-04-26", "close": 0.16, "volume": 830502.0}, {"date": "2023-04-27", "close": 0.16, "volume": 132304.0}, {"date": "2023-04-28", "close": 0.16, "volume": 379173.0}, {"date": "2023-05-01", "close": 0.15, "volume": 247645.0}, {"date": "2023-05-02", "close": 0.14, "volume": 883965.0}, {"date": "2023-05-03", "close": 0.16, "volume": 169192.0}, {"date": "2023-05-04", "close": 0.15, "volume": 202563.0}, {"date": "2023-05-05", "close": 0.15, "volume": 50906.0}, {"date": "2023-05-08", "close": 0.16, "volume": 312905.0}, {"date": "2023-05-09", "close": 0.15, "volume": 93491.0}, {"date": "2023-05-10", "close": 0.16, "volume": 361891.0}, {"date": "2023-05-11", "close": 0.15, "volume": 83924.0}, {"date": "2023-05-12", "close": 0.15, "volume": 199607.0}, {"date": "2023-05-15", "close": 0.16, "volume": 175778.0}, {"date": "2023-05-16", "close": 0.15, "volume": 122440.0}, {"date": "2023-05-17", "close": 0.15, "volume": 147135.0}, {"date": "2023-05-18", "close": 0.15, "volume": 198601.0}, {"date": "2023-05-19", "close": 0.15, "volume": 298034.0}, {"date": "2023-05-22", "close": 0.14, "volume": 144095.0}, {"date": "2023-05-23", "close": 0.15, "volume": 155642.0}, {"date": "2023-05-24", "close": 0.14, "volume": 115713.0}, {"date": "2023-05-25", "close": 0.13, "volume": 234755.0}, {"date": "2023-05-26", "close": 0.12, "volume": 251421.0}, {"date": "2023-05-29", "close": 0.125, "volume": 81250.0}, {"date": "2023-05-30", "close": 0.12, "volume": 314704.0}, {"date": "2023-05-31", "close": 0.13, "volume": 327748.0}, {"date": "2023-06-01", "close": 0.13, "volume": 44700.0}, {"date": "2023-06-02", "close": 0.12, "volume": 115071.0}, {"date": "2023-06-05", "close": 0.12, "volume": 298.0}, {"date": "2023-06-06", "close": 0.13, "volume": 81465.0}, {"date": "2023-06-07", "close": 0.12, "volume": 45710.0}, {"date": "2023-06-08", "close": 0.12, "volume": 227399.0}, {"date": "2023-06-09", "close": 0.12, "volume": 171904.0}, {"date": "2023-06-13", "close": 0.12, "volume": 480376.0}, {"date": "2023-06-14", "close": 0.12, "volume": 257142.0}, {"date": "2023-06-15", "close": 0.12, "volume": 137367.0}, {"date": "2023-06-16", "close": 0.11, "volume": 48682.0}, {"date": "2023-06-19", "close": 0.12, "volume": 246360.0}, {"date": "2023-06-20", "close": 0.1, "volume": 1288223.0}, {"date": "2023-06-21", "close": 0.11, "volume": 31729.0}, {"date": "2023-06-22", "close": 0.11, "volume": 258783.0}, {"date": "2023-06-23", "close": 0.11, "volume": 103608.0}, {"date": "2023-06-26", "close": 0.11, "volume": 106886.0}, {"date": "2023-06-27", "close": 0.12, "volume": 146432.0}, {"date": "2023-06-28", "close": 0.11, "volume": 193552.0}, {"date": "2023-06-29", "close": 0.11, "volume": 418289.0}, {"date": "2023-06-30", "close": 0.12, "volume": 720147.0}, {"date": "2023-07-03", "close": 0.11, "volume": 53335.0}, {"date": "2023-07-04", "close": 0.13, "volume": 272333.0}, {"date": "2023-07-05", "close": 0.13, "volume": 50018.0}, {"date": "2023-07-06", "close": 0.13, "volume": 57381.0}, {"date": "2023-07-07", "close": 0.12, "volume": 307547.0}, {"date": "2023-07-10", "close": 0.12, "volume": 329937.0}, {"date": "2023-07-11", "close": 0.21, "volume": 2309774.0}, {"date": "2023-07-12", "close": 0.17, "volume": 4572914.0}, {"date": "2023-07-13", "close": 0.19, "volume": 1187218.0}, {"date": "2023-07-14", "close": 0.18, "volume": 398689.0}, {"date": "2023-07-17", "close": 0.18, "volume": 1117178.0}, {"date": "2023-07-18", "close": 0.18, "volume": 291775.0}, {"date": "2023-07-19", "close": 0.19, "volume": 1303415.0}, {"date": "2023-07-20", "close": 0.2, "volume": 264012.0}, {"date": "2023-07-21", "close": 0.2, "volume": 252681.0}, {"date": "2023-07-24", "close": 0.19, "volume": 303963.0}, {"date": "2023-07-25", "close": 0.18, "volume": 231145.0}, {"date": "2023-07-26", "close": 0.2, "volume": 3074940.0}, {"date": "2023-07-27", "close": 0.2, "volume": 630740.0}, {"date": "2023-07-28", "close": 0.18, "volume": 1179264.0}, {"date": "2023-07-31", "close": 0.18, "volume": 820407.0}, {"date": "2023-08-01", "close": 0.19, "volume": 174931.0}, {"date": "2023-08-02", "close": 0.17, "volume": 324418.0}, {"date": "2023-08-03", "close": 0.18, "volume": 64297.0}, {"date": "2023-08-04", "close": 0.19, "volume": 270420.0}, {"date": "2023-08-07", "close": 0.18, "volume": 565183.0}, {"date": "2023-08-08", "close": 0.17, "volume": 384344.0}, {"date": "2023-08-09", "close": 0.17, "volume": 143037.0}, {"date": "2023-08-10", "close": 0.18, "volume": 156612.0}, {"date": "2023-08-11", "close": 0.18, "volume": 80443.0}, {"date": "2023-08-14", "close": 0.17, "volume": 215763.0}, {"date": "2023-08-15", "close": 0.17, "volume": 463537.0}, {"date": "2023-08-16", "close": 0.16, "volume": 149116.0}, {"date": "2023-08-17", "close": 0.16, "volume": 409818.0}, {"date": "2023-08-18", "close": 0.16, "volume": 112417.0}, {"date": "2023-08-21", "close": 0.15, "volume": 405361.0}, {"date": "2023-08-22", "close": 0.16, "volume": 175098.0}, {"date": "2023-08-23", "close": 0.16, "volume": 239736.0}, {"date": "2023-08-24", "close": 0.15, "volume": 258237.0}, {"date": "2023-08-25", "close": 0.15, "volume": 118261.0}, {"date": "2023-08-28", "close": 0.16, "volume": 387230.0}, {"date": "2023-08-29", "close": 0.16, "volume": 98925.0}, {"date": "2023-08-30", "close": 0.15, "volume": 116148.0}, {"date": "2023-08-31", "close": 0.14, "volume": 70000.0}, {"date": "2023-09-01", "close": 0.14, "volume": 108278.0}, {"date": "2023-09-04", "close": 0.15, "volume": 137695.0}, {"date": "2023-09-05", "close": 0.16, "volume": 63985.0}, {"date": "2023-09-06", "close": 0.16, "volume": 84846.0}, {"date": "2023-09-07", "close": 0.16, "volume": 53902.0}, {"date": "2023-09-08", "close": 0.14, "volume": 211995.0}, {"date": "2023-09-11", "close": 0.15, "volume": 209708.0}, {"date": "2023-09-12", "close": 0.15, "volume": 54167.0}, {"date": "2023-09-13", "close": 0.14, "volume": 106810.0}, {"date": "2023-09-14", "close": 0.15, "volume": 197830.0}, {"date": "2023-09-15", "close": 0.15, "volume": 286646.0}, {"date": "2023-09-18", "close": 0.14, "volume": 258616.0}, {"date": "2023-09-19", "close": 0.15, "volume": 170207.0}, {"date": "2023-09-20", "close": 0.14, "volume": 52300.0}, {"date": "2023-09-21", "close": 0.145, "volume": 406.0}, {"date": "2023-09-22", "close": 0.145, "volume": 38043.0}, {"date": "2023-09-25", "close": 0.14, "volume": 156668.0}, {"date": "2023-09-26", "close": 0.14, "volume": 230744.0}, {"date": "2023-09-27", "close": 0.135, "volume": 15230.0}, {"date": "2023-09-28", "close": 0.14, "volume": 145311.0}, {"date": "2023-09-29", "close": 0.14, "volume": 92814.0}, {"date": "2023-10-02", "close": 0.15, "volume": 189740.0}, {"date": "2023-10-03", "close": 0.13, "volume": 59671.0}, {"date": "2023-10-04", "close": 0.13, "volume": 38152.0}, {"date": "2023-10-05", "close": 0.13, "volume": 11445.0}, {"date": "2023-10-06", "close": 0.13, "volume": 415834.0}, {"date": "2023-10-09", "close": 0.13, "volume": 708217.0}, {"date": "2023-10-10", "close": 0.15, "volume": 105131.0}, {"date": "2023-10-11", "close": 0.14, "volume": 76332.0}, {"date": "2023-10-12", "close": 0.14, "volume": 216198.0}, {"date": "2023-10-13", "close": 0.14, "volume": 105000.0}, {"date": "2023-10-16", "close": 0.14, "volume": 579597.0}, {"date": "2023-10-17", "close": 0.15, "volume": 1029677.0}, {"date": "2023-10-18", "close": 0.15, "volume": 216278.0}, {"date": "2023-10-19", "close": 0.14, "volume": 49250.0}, {"date": "2023-10-20", "close": 0.15, "volume": 98115.0}, {"date": "2023-10-23", "close": 0.14, "volume": 203846.0}, {"date": "2023-10-24", "close": 0.14, "volume": 322677.0}, {"date": "2023-10-25", "close": 0.15, "volume": 102941.0}, {"date": "2023-10-26", "close": 0.15, "volume": 132629.0}, {"date": "2023-10-27", "close": 0.14, "volume": 124623.0}, {"date": "2023-11-01", "close": 0.13, "volume": 585271.0}, {"date": "2023-11-02", "close": 0.13, "volume": 191225.0}, {"date": "2023-11-03", "close": 0.14, "volume": 299632.0}, {"date": "2023-11-06", "close": 0.135, "volume": 76515.0}, {"date": "2023-11-07", "close": 0.13, "volume": 59600.0}, {"date": "2023-11-08", "close": 0.125, "volume": 545266.0}, {"date": "2023-11-09", "close": 0.12, "volume": 681277.0}, {"date": "2023-11-10", "close": 0.13, "volume": 395370.0}, {"date": "2023-11-13", "close": 0.13, "volume": 34766.0}, {"date": "2023-11-14", "close": 0.12, "volume": 316334.0}, {"date": "2023-11-15", "close": 0.13, "volume": 278498.0}, {"date": "2023-11-16", "close": 0.12, "volume": 415014.0}, {"date": "2023-11-17", "close": 0.12, "volume": 888623.0}, {"date": "2023-11-20", "close": 0.12, "volume": 49512.0}, {"date": "2023-11-21", "close": 0.125, "volume": 137815.0}, {"date": "2023-11-22", "close": 0.125, "volume": 143012.0}, {"date": "2023-11-23", "close": 0.12, "volume": 487871.0}, {"date": "2023-11-24", "close": 0.13, "volume": 386071.0}, {"date": "2023-11-27", "close": 0.12, "volume": 304817.0}, {"date": "2023-11-28", "close": 0.125, "volume": 457391.0}, {"date": "2023-11-29", "close": 0.14, "volume": 466121.0}, {"date": "2023-11-30", "close": 0.12, "volume": 173403.0}, {"date": "2023-12-01", "close": 0.12, "volume": 1067899.0}, {"date": "2023-12-04", "close": 0.12, "volume": 107077.0}, {"date": "2023-12-05", "close": 0.12, "volume": 253911.0}, {"date": "2023-12-06", "close": 0.13, "volume": 107251.0}, {"date": "2023-12-07", "close": 0.12, "volume": 298337.0}, {"date": "2023-12-08", "close": 0.12, "volume": 69770.0}, {"date": "2023-12-11", "close": 0.11, "volume": 293227.0}, {"date": "2023-12-12", "close": 0.12, "volume": 4900.0}, {"date": "2023-12-13", "close": 0.12, "volume": 105047.0}, {"date": "2023-12-14", "close": 0.12, "volume": 617238.0}, {"date": "2023-12-15", "close": 0.13, "volume": 180000.0}, {"date": "2023-12-18", "close": 0.13, "volume": 883642.0}, {"date": "2023-12-19", "close": 0.12, "volume": 190953.0}, {"date": "2023-12-20", "close": 0.125, "volume": 120967.0}, {"date": "2023-12-21", "close": 0.12, "volume": 78427.0}, {"date": "2023-12-22", "close": 0.12, "volume": 488666.0}, {"date": "2023-12-27", "close": 0.11, "volume": 252072.0}, {"date": "2023-12-28", "close": 0.11, "volume": 579778.0}, {"date": "2023-12-29", "close": 0.115, "volume": 54228.0}, {"date": "2024-01-02", "close": 0.11, "volume": 241900.0}, {"date": "2024-01-03", "close": 0.12, "volume": 74980.0}, {"date": "2024-01-04", "close": 0.12, "volume": 23209.0}, {"date": "2024-01-05", "close": 0.12, "volume": 96072.0}, {"date": "2024-01-08", "close": 0.13, "volume": 337991.0}, {"date": "2024-01-09", "close": 0.11, "volume": 190778.0}, {"date": "2024-01-10", "close": 0.12, "volume": 187112.0}, {"date": "2024-01-11", "close": 0.12, "volume": 94807.0}, {"date": "2024-01-12", "close": 0.12, "volume": 44076.0}, {"date": "2024-01-15", "close": 0.12, "volume": 343967.0}, {"date": "2024-01-16", "close": 0.12, "volume": 76106.0}, {"date": "2024-01-17", "close": 0.11, "volume": 50007.0}, {"date": "2024-01-18", "close": 0.12, "volume": 87213.0}, {"date": "2024-01-19", "close": 0.11, "volume": 192654.0}, {"date": "2024-01-22", "close": 0.115, "volume": 35000.0}, {"date": "2024-01-23", "close": 0.11, "volume": 21075.0}, {"date": "2024-01-24", "close": 0.12, "volume": 16667.0}, {"date": "2024-01-25", "close": 0.12, "volume": 349588.0}, {"date": "2024-01-29", "close": 0.1, "volume": 2538506.0}, {"date": "2024-01-30", "close": 0.1, "volume": 358591.0}, {"date": "2024-01-31", "close": 0.1, "volume": 606165.0}, {"date": "2024-02-01", "close": 0.11, "volume": 1080205.0}, {"date": "2024-02-02", "close": 0.12, "volume": 258740.0}, {"date": "2024-02-05", "close": 0.11, "volume": 318428.0}, {"date": "2024-02-06", "close": 0.115, "volume": 109022.0}, {"date": "2024-02-07", "close": 0.1, "volume": 92046.0}, {"date": "2024-02-08", "close": 0.12, "volume": 129034.0}, {"date": "2024-02-09", "close": 0.11, "volume": 165.0}, {"date": "2024-02-12", "close": 0.12, "volume": 20000.0}, {"date": "2024-02-13", "close": 0.12, "volume": 273939.0}, {"date": "2024-02-14", "close": 0.11, "volume": 140840.0}, {"date": "2024-02-15", "close": 0.12, "volume": 1931073.0}, {"date": "2024-02-16", "close": 0.13, "volume": 185534.0}, {"date": "2024-02-19", "close": 0.13, "volume": 45908.0}, {"date": "2024-02-20", "close": 0.13, "volume": 91378.0}, {"date": "2024-02-21", "close": 0.13, "volume": 807051.0}, {"date": "2024-02-22", "close": 0.13, "volume": 101000.0}, {"date": "2024-02-23", "close": 0.14, "volume": 308551.0}, {"date": "2024-02-26", "close": 0.14, "volume": 21177.0}, {"date": "2024-02-27", "close": 0.13, "volume": 105100.0}, {"date": "2024-02-28", "close": 0.13, "volume": 22400.0}, {"date": "2024-02-29", "close": 0.14, "volume": 2314.0}, {"date": "2024-03-01", "close": 0.13, "volume": 144517.0}, {"date": "2024-03-04", "close": 0.13, "volume": 492492.0}, {"date": "2024-03-05", "close": 0.16, "volume": 1082880.0}, {"date": "2024-03-06", "close": 0.16, "volume": 308713.0}, {"date": "2024-03-07", "close": 0.17, "volume": 215444.0}, {"date": "2024-03-08", "close": 0.17, "volume": 250020.0}, {"date": "2024-03-11", "close": 0.15, "volume": 213427.0}, {"date": "2024-03-12", "close": 0.16, "volume": 60087.0}, {"date": "2024-03-13", "close": 0.16, "volume": 171747.0}, {"date": "2024-03-14", "close": 0.15, "volume": 12335.0}, {"date": "2024-03-15", "close": 0.15, "volume": 8136.0}, {"date": "2024-03-18", "close": 0.14, "volume": 401776.0}, {"date": "2024-03-19", "close": 0.14, "volume": 16090.0}, {"date": "2024-03-20", "close": 0.14, "volume": 49524.0}, {"date": "2024-03-21", "close": 0.15, "volume": 107167.0}, {"date": "2024-03-22", "close": 0.14, "volume": 17895.0}, {"date": "2024-03-25", "close": 0.14, "volume": 22000.0}, {"date": "2024-03-26", "close": 0.14, "volume": 23334.0}, {"date": "2024-03-27", "close": 0.15, "volume": 36999.0}, {"date": "2024-03-28", "close": 0.14, "volume": 55013.0}, {"date": "2024-04-02", "close": 0.15, "volume": 275377.0}, {"date": "2024-04-03", "close": 0.16, "volume": 1252978.0}, {"date": "2024-04-04", "close": 0.17, "volume": 562570.0}, {"date": "2024-04-05", "close": 0.17, "volume": 113508.0}, {"date": "2024-04-08", "close": 0.17, "volume": 240362.0}, {"date": "2024-04-09", "close": 0.17, "volume": 87271.0}, {"date": "2024-04-10", "close": 0.16, "volume": 175948.0}, {"date": "2024-04-11", "close": 0.19, "volume": 2431750.0}, {"date": "2024-04-12", "close": 0.18, "volume": 632480.0}, {"date": "2024-04-15", "close": 0.18, "volume": 532724.0}, {"date": "2024-04-16", "close": 0.18, "volume": 116664.0}, {"date": "2024-04-17", "close": 0.17, "volume": 396402.0}, {"date": "2024-04-18", "close": 0.17, "volume": 365772.0}, {"date": "2024-04-19", "close": 0.17, "volume": 86512.0}, {"date": "2024-04-22", "close": 0.15, "volume": 52760.0}, {"date": "2024-04-23", "close": 0.17, "volume": 63329.0}, {"date": "2024-04-24", "close": 0.16, "volume": 190721.0}, {"date": "2024-04-26", "close": 0.16, "volume": 66094.0}, {"date": "2024-04-29", "close": 0.16, "volume": 71850.0}, {"date": "2024-04-30", "close": 0.16, "volume": 221037.0}, {"date": "2024-05-03", "close": 0.15, "volume": 443074.0}, {"date": "2024-05-06", "close": 0.145, "volume": 183700.0}, {"date": "2024-05-07", "close": 0.14, "volume": 258573.0}, {"date": "2024-05-08", "close": 0.14, "volume": 40859.0}, {"date": "2024-05-09", "close": 0.15, "volume": 18796.0}, {"date": "2024-05-10", "close": 0.14, "volume": 993130.0}, {"date": "2024-05-13", "close": 0.135, "volume": 88279.0}, {"date": "2024-05-14", "close": 0.14, "volume": 59319.0}, {"date": "2024-05-15", "close": 0.14, "volume": 161815.0}, {"date": "2024-05-16", "close": 0.14, "volume": 106163.0}, {"date": "2024-05-17", "close": 0.14, "volume": 37630.0}, {"date": "2024-05-20", "close": 0.14, "volume": 611498.0}, {"date": "2024-05-21", "close": 0.15, "volume": 352757.0}, {"date": "2024-05-22", "close": 0.15, "volume": 61475.0}, {"date": "2024-05-23", "close": 0.15, "volume": 188804.0}, {"date": "2024-05-24", "close": 0.14, "volume": 192580.0}, {"date": "2024-05-27", "close": 0.15, "volume": 293573.0}, {"date": "2024-05-28", "close": 0.14, "volume": 63195.0}, {"date": "2024-05-29", "close": 0.14, "volume": 13697.0}, {"date": "2024-05-30", "close": 0.13, "volume": 58668.0}, {"date": "2024-05-31", "close": 0.14, "volume": 55277.0}, {"date": "2024-06-03", "close": 0.13, "volume": 709556.0}, {"date": "2024-06-04", "close": 0.135, "volume": 31789.0}, {"date": "2024-06-05", "close": 0.13, "volume": 71200.0}, {"date": "2024-06-06", "close": 0.13, "volume": 96849.0}, {"date": "2024-06-07", "close": 0.135, "volume": 457615.0}, {"date": "2024-06-11", "close": 0.13, "volume": 407452.0}, {"date": "2024-06-12", "close": 0.12, "volume": 505678.0}, {"date": "2024-06-13", "close": 0.12, "volume": 196428.0}, {"date": "2024-06-14", "close": 0.12, "volume": 226140.0}, {"date": "2024-06-17", "close": 0.13, "volume": 118522.0}, {"date": "2024-06-18", "close": 0.13, "volume": 937521.0}, {"date": "2024-06-19", "close": 0.13, "volume": 193828.0}, {"date": "2024-06-20", "close": 0.13, "volume": 165560.0}, {"date": "2024-06-21", "close": 0.13, "volume": 53202.0}, {"date": "2024-06-24", "close": 0.13, "volume": 637235.0}, {"date": "2024-06-25", "close": 0.13, "volume": 139811.0}, {"date": "2024-06-26", "close": 0.12, "volume": 252590.0}, {"date": "2024-06-27", "close": 0.115, "volume": 373160.0}, {"date": "2024-06-28", "close": 0.13, "volume": 112341.0}, {"date": "2024-07-01", "close": 0.13, "volume": 46273.0}, {"date": "2024-07-02", "close": 0.12, "volume": 772081.0}, {"date": "2024-07-03", "close": 0.12, "volume": 30130.0}, {"date": "2024-07-04", "close": 0.13, "volume": 163214.0}, {"date": "2024-07-05", "close": 0.14, "volume": 317334.0}, {"date": "2024-07-08", "close": 0.16, "volume": 467952.0}, {"date": "2024-07-09", "close": 0.15, "volume": 955263.0}, {"date": "2024-07-10", "close": 0.14, "volume": 105387.0}, {"date": "2024-07-11", "close": 0.15, "volume": 197853.0}, {"date": "2024-07-12", "close": 0.17, "volume": 282302.0}, {"date": "2024-07-15", "close": 0.16, "volume": 73393.0}, {"date": "2024-07-16", "close": 0.15, "volume": 197694.0}, {"date": "2024-07-17", "close": 0.16, "volume": 116509.0}, {"date": "2024-07-18", "close": 0.15, "volume": 625289.0}, {"date": "2024-07-19", "close": 0.16, "volume": 112687.0}, {"date": "2024-07-22", "close": 0.15, "volume": 117093.0}, {"date": "2024-07-23", "close": 0.15, "volume": 22836.0}, {"date": "2024-07-24", "close": 0.15, "volume": 154643.0}, {"date": "2024-07-25", "close": 0.15, "volume": 462017.0}, {"date": "2024-07-26", "close": 0.145, "volume": 80313.0}, {"date": "2024-07-29", "close": 0.14, "volume": 325133.0}, {"date": "2024-07-30", "close": 0.15, "volume": 56496.0}, {"date": "2024-07-31", "close": 0.15, "volume": 54190.0}, {"date": "2024-08-01", "close": 0.14, "volume": 284549.0}, {"date": "2024-08-02", "close": 0.15, "volume": 239887.0}, {"date": "2024-08-05", "close": 0.13, "volume": 186450.0}, {"date": "2024-08-06", "close": 0.14, "volume": 243860.0}, {"date": "2024-08-07", "close": 0.13, "volume": 75571.0}, {"date": "2024-08-08", "close": 0.13, "volume": 290803.0}, {"date": "2024-08-09", "close": 0.13, "volume": 6508.0}, {"date": "2024-08-12", "close": 0.14, "volume": 61732.0}, {"date": "2024-08-13", "close": 0.135, "volume": 86701.0}, {"date": "2024-08-14", "close": 0.14, "volume": 527005.0}, {"date": "2024-08-15", "close": 0.15, "volume": 215928.0}, {"date": "2024-08-16", "close": 0.14, "volume": 104084.0}, {"date": "2024-08-19", "close": 0.15, "volume": 59843.0}, {"date": "2024-08-20", "close": 0.15, "volume": 181438.0}, {"date": "2024-08-21", "close": 0.15, "volume": 70352.0}, {"date": "2024-08-22", "close": 0.16, "volume": 531417.0}, {"date": "2024-08-23", "close": 0.16, "volume": 21351.0}, {"date": "2024-08-26", "close": 0.15, "volume": 639340.0}, {"date": "2024-08-27", "close": 0.15, "volume": 821316.0}, {"date": "2024-08-28", "close": 0.15, "volume": 5122.0}, {"date": "2024-08-29", "close": 0.15, "volume": 267079.0}, {"date": "2024-08-30", "close": 0.13, "volume": 586248.0}, {"date": "2024-09-02", "close": 0.14, "volume": 20000.0}, {"date": "2024-09-03", "close": 0.15, "volume": 84186.0}, {"date": "2024-09-04", "close": 0.15, "volume": 95984.0}, {"date": "2024-09-05", "close": 0.15, "volume": 95907.0}, {"date": "2024-09-06", "close": 0.15, "volume": 53450.0}, {"date": "2024-09-09", "close": 0.14, "volume": 233025.0}, {"date": "2024-09-10", "close": 0.15, "volume": 9231.0}, {"date": "2024-09-11", "close": 0.15, "volume": 120.0}, {"date": "2024-09-12", "close": 0.15, "volume": 535537.0}, {"date": "2024-09-13", "close": 0.17, "volume": 660153.0}, {"date": "2024-09-16", "close": 0.16, "volume": 100379.0}, {"date": "2024-09-17", "close": 0.16, "volume": 25565.0}, {"date": "2024-09-18", "close": 0.155, "volume": 81312.0}, {"date": "2024-09-19", "close": 0.16, "volume": 19364.0}, {"date": "2024-09-20", "close": 0.17, "volume": 816519.0}, {"date": "2024-09-23", "close": 0.16, "volume": 237396.0}, {"date": "2024-09-24", "close": 0.16, "volume": 184128.0}, {"date": "2024-09-25", "close": 0.16, "volume": 63475.0}, {"date": "2024-09-26", "close": 0.15, "volume": 418956.0}, {"date": "2024-09-27", "close": 0.14, "volume": 174321.0}, {"date": "2024-09-30", "close": 0.15, "volume": 128782.0}, {"date": "2024-10-01", "close": 0.15, "volume": 305605.0}, {"date": "2024-10-02", "close": 0.15, "volume": 194940.0}, {"date": "2024-10-03", "close": 0.15, "volume": 146334.0}, {"date": "2024-10-04", "close": 0.16, "volume": 204408.0}, {"date": "2024-10-07", "close": 0.15, "volume": 92378.0}, {"date": "2024-10-08", "close": 0.15, "volume": 556.0}, {"date": "2024-10-09", "close": 0.15, "volume": 71898.0}, {"date": "2024-10-10", "close": 0.15, "volume": 71030.0}, {"date": "2024-10-11", "close": 0.155, "volume": 97970.0}, {"date": "2024-10-14", "close": 0.15, "volume": 404303.0}, {"date": "2024-10-15", "close": 0.16, "volume": 324865.0}, {"date": "2024-10-16", "close": 0.15, "volume": 237620.0}, {"date": "2024-10-17", "close": 0.14, "volume": 94740.0}, {"date": "2024-10-18", "close": 0.15, "volume": 285189.0}, {"date": "2024-10-21", "close": 0.16, "volume": 1021211.0}, {"date": "2024-10-22", "close": 0.16, "volume": 272792.0}, {"date": "2024-10-23", "close": 0.18, "volume": 653234.0}, {"date": "2024-10-24", "close": 0.16, "volume": 470284.0}, {"date": "2024-10-25", "close": 0.16, "volume": 73719.0}, {"date": "2024-10-28", "close": 0.16, "volume": 86945.0}, {"date": "2024-10-29", "close": 0.15, "volume": 273333.0}, {"date": "2024-10-30", "close": 0.15, "volume": 162850.0}, {"date": "2024-10-31", "close": 0.15, "volume": 494216.0}, {"date": "2024-11-01", "close": 0.15, "volume": 167506.0}, {"date": "2024-11-04", "close": 0.16, "volume": 99508.0}, {"date": "2024-11-05", "close": 0.15, "volume": 330728.0}, {"date": "2024-11-06", "close": 0.13, "volume": 787315.0}, {"date": "2024-11-07", "close": 0.14, "volume": 1122641.0}, {"date": "2024-11-08", "close": 0.14, "volume": 169302.0}, {"date": "2024-11-11", "close": 0.13, "volume": 148764.0}, {"date": "2024-11-12", "close": 0.14, "volume": 125966.0}, {"date": "2024-11-13", "close": 0.14, "volume": 582654.0}, {"date": "2024-11-14", "close": 0.14, "volume": 93100.0}, {"date": "2024-11-15", "close": 0.12, "volume": 210968.0}, {"date": "2024-11-18", "close": 0.13, "volume": 121705.0}, {"date": "2024-11-19", "close": 0.14, "volume": 111796.0}, {"date": "2024-11-20", "close": 0.13, "volume": 171809.0}, {"date": "2024-11-21", "close": 0.13, "volume": 29127.0}, {"date": "2024-11-22", "close": 0.14, "volume": 13058.0}, {"date": "2024-11-25", "close": 0.13, "volume": 136093.0}, {"date": "2024-11-26", "close": 0.135, "volume": 34947.0}, {"date": "2024-11-27", "close": 0.14, "volume": 182016.0}, {"date": "2024-11-28", "close": 0.15, "volume": 349665.0}, {"date": "2024-11-29", "close": 0.15, "volume": 1034581.0}, {"date": "2024-12-02", "close": 0.16, "volume": 373933.0}, {"date": "2024-12-03", "close": 0.16, "volume": 139583.0}, {"date": "2024-12-04", "close": 0.15, "volume": 362863.0}, {"date": "2024-12-05", "close": 0.14, "volume": 103662.0}, {"date": "2024-12-06", "close": 0.15, "volume": 92162.0}, {"date": "2024-12-09", "close": 0.15, "volume": 306765.0}, {"date": "2024-12-10", "close": 0.13, "volume": 927039.0}, {"date": "2024-12-11", "close": 0.13, "volume": 24797.0}, {"date": "2024-12-12", "close": 0.135, "volume": 33188.0}, {"date": "2024-12-13", "close": 0.135, "volume": 55470.0}, {"date": "2024-12-16", "close": 0.14, "volume": 480540.0}, {"date": "2024-12-17", "close": 0.13, "volume": 162553.0}, {"date": "2024-12-18", "close": 0.13, "volume": 33600.0}, {"date": "2024-12-19", "close": 0.14, "volume": 138436.0}, {"date": "2024-12-20", "close": 0.13, "volume": 29460.0}, {"date": "2024-12-23", "close": 0.15, "volume": 226774.0}, {"date": "2024-12-24", "close": 0.14, "volume": 164519.0}, {"date": "2024-12-27", "close": 0.14, "volume": 110266.0}, {"date": "2024-12-30", "close": 0.14, "volume": 64329.0}, {"date": "2024-12-31", "close": 0.14, "volume": 25550.0}, {"date": "2025-01-02", "close": 0.14, "volume": 7500.0}, {"date": "2025-01-03", "close": 0.14, "volume": 34197.0}, {"date": "2025-01-06", "close": 0.16, "volume": 631470.0}, {"date": "2025-01-07", "close": 0.15, "volume": 747008.0}, {"date": "2025-01-08", "close": 0.14, "volume": 310602.0}, {"date": "2025-01-09", "close": 0.15, "volume": 287812.0}, {"date": "2025-01-10", "close": 0.15, "volume": 90865.0}, {"date": "2025-01-13", "close": 0.15, "volume": 328803.0}, {"date": "2025-01-14", "close": 0.15, "volume": 433618.0}, {"date": "2025-01-15", "close": 0.17, "volume": 263312.0}, {"date": "2025-01-16", "close": 0.17, "volume": 128719.0}, {"date": "2025-01-17", "close": 0.16, "volume": 170610.0}, {"date": "2025-01-20", "close": 0.17, "volume": 140129.0}, {"date": "2025-01-21", "close": 0.16, "volume": 345499.0}, {"date": "2025-01-22", "close": 0.16, "volume": 1226158.0}, {"date": "2025-01-23", "close": 0.14, "volume": 367446.0}, {"date": "2025-01-24", "close": 0.16, "volume": 145799.0}, {"date": "2025-01-28", "close": 0.16, "volume": 206053.0}, {"date": "2025-01-29", "close": 0.16, "volume": 28903.0}, {"date": "2025-01-30", "close": 0.15, "volume": 43467.0}, {"date": "2025-01-31", "close": 0.16, "volume": 53938.0}, {"date": "2025-02-03", "close": 0.15, "volume": 7879.0}, {"date": "2025-02-04", "close": 0.15, "volume": 200.0}, {"date": "2025-02-05", "close": 0.18, "volume": 292622.0}, {"date": "2025-02-06", "close": 0.18, "volume": 34589.0}, {"date": "2025-02-07", "close": 0.165, "volume": 145858.0}, {"date": "2025-02-10", "close": 0.15, "volume": 351758.0}, {"date": "2025-02-11", "close": 0.17, "volume": 287910.0}, {"date": "2025-02-12", "close": 0.17, "volume": 134484.0}, {"date": "2025-02-13", "close": 0.17, "volume": 233977.0}, {"date": "2025-02-14", "close": 0.15, "volume": 325952.0}, {"date": "2025-02-17", "close": 0.16, "volume": 127830.0}, {"date": "2025-02-18", "close": 0.16, "volume": 305967.0}, {"date": "2025-02-19", "close": 0.16, "volume": 136572.0}, {"date": "2025-02-20", "close": 0.2, "volume": 5849689.0}, {"date": "2025-02-21", "close": 0.19, "volume": 2829684.0}, {"date": "2025-02-24", "close": 0.17, "volume": 2130777.0}, {"date": "2025-02-25", "close": 0.17, "volume": 380787.0}, {"date": "2025-02-26", "close": 0.17, "volume": 934123.0}, {"date": "2025-02-27", "close": 0.18, "volume": 152269.0}, {"date": "2025-02-28", "close": 0.17, "volume": 485643.0}, {"date": "2025-03-03", "close": 0.17, "volume": 191471.0}, {"date": "2025-03-04", "close": 0.18, "volume": 245818.0}, {"date": "2025-03-05", "close": 0.16, "volume": 284239.0}, {"date": "2025-03-06", "close": 0.17, "volume": 240434.0}, {"date": "2025-03-07", "close": 0.16, "volume": 538782.0}, {"date": "2025-03-10", "close": 0.17, "volume": 393698.0}, {"date": "2025-03-11", "close": 0.17, "volume": 158583.0}, {"date": "2025-03-12", "close": 0.16, "volume": 37059.0}, {"date": "2025-03-13", "close": 0.16, "volume": 1069668.0}, {"date": "2025-03-14", "close": 0.17, "volume": 938693.0}, {"date": "2025-03-17", "close": 0.18, "volume": 620910.0}, {"date": "2025-03-18", "close": 0.18, "volume": 14720.0}, {"date": "2025-03-19", "close": 0.18, "volume": 673959.0}, {"date": "2025-03-20", "close": 0.19, "volume": 259752.0}, {"date": "2025-03-21", "close": 0.19, "volume": 503841.0}, {"date": "2025-03-24", "close": 0.19, "volume": 193626.0}, {"date": "2025-03-25", "close": 0.18, "volume": 134818.0}, {"date": "2025-03-26", "close": 0.18, "volume": 209377.0}, {"date": "2025-03-27", "close": 0.19, "volume": 163867.0}, {"date": "2025-03-28", "close": 0.18, "volume": 113670.0}, {"date": "2025-03-31", "close": 0.17, "volume": 548391.0}, {"date": "2025-04-01", "close": 0.17, "volume": 226586.0}, {"date": "2025-04-02", "close": 0.17, "volume": 120114.0}, {"date": "2025-04-03", "close": 0.18, "volume": 442234.0}, {"date": "2025-04-04", "close": 0.17, "volume": 427056.0}, {"date": "2025-04-07", "close": 0.16, "volume": 1620631.0}, {"date": "2025-04-08", "close": 0.17, "volume": 18734.0}, {"date": "2025-04-09", "close": 0.18, "volume": 485466.0}, {"date": "2025-04-10", "close": 0.18, "volume": 323252.0}, {"date": "2025-04-11", "close": 0.2, "volume": 285322.0}, {"date": "2025-04-14", "close": 0.2, "volume": 160308.0}, {"date": "2025-04-15", "close": 0.19, "volume": 210080.0}, {"date": "2025-04-16", "close": 0.19, "volume": 162063.0}, {"date": "2025-04-17", "close": 0.19, "volume": 188961.0}, {"date": "2025-04-22", "close": 0.19, "volume": 137909.0}, {"date": "2025-04-23", "close": 0.18, "volume": 206362.0}, {"date": "2025-04-24", "close": 0.19, "volume": 158996.0}, {"date": "2025-04-28", "close": 0.19, "volume": 261099.0}, {"date": "2025-04-29", "close": 0.19, "volume": 292875.0}, {"date": "2025-04-30", "close": 0.2, "volume": 250467.0}, {"date": "2025-05-01", "close": 0.19, "volume": 109495.0}, {"date": "2025-05-02", "close": 0.19, "volume": 82621.0}, {"date": "2025-05-05", "close": 0.19, "volume": 51063.0}, {"date": "2025-05-06", "close": 0.21, "volume": 598331.0}, {"date": "2025-05-07", "close": 0.2, "volume": 445444.0}, {"date": "2025-05-08", "close": 0.2, "volume": 100790.0}, {"date": "2025-05-09", "close": 0.19, "volume": 229280.0}, {"date": "2025-05-12", "close": 0.2, "volume": 155268.0}, {"date": "2025-05-13", "close": 0.2, "volume": 400719.0}, {"date": "2025-05-14", "close": 0.2, "volume": 84872.0}, {"date": "2025-05-15", "close": 0.2, "volume": 307514.0}, {"date": "2025-05-16", "close": 0.21, "volume": 352401.0}, {"date": "2025-05-19", "close": 0.24, "volume": 879174.0}, {"date": "2025-05-20", "close": 0.24, "volume": 302188.0}, {"date": "2025-05-21", "close": 0.28, "volume": 785150.0}, {"date": "2025-05-22", "close": 0.3, "volume": 1572439.0}, {"date": "2025-05-23", "close": 0.3, "volume": 539826.0}, {"date": "2025-05-26", "close": 0.29, "volume": 863444.0}, {"date": "2025-05-27", "close": 0.27, "volume": 3029757.0}, {"date": "2025-05-28", "close": 0.29, "volume": 763681.0}, {"date": "2025-05-29", "close": 0.27, "volume": 276488.0}, {"date": "2025-05-30", "close": 0.26, "volume": 71995.0}, {"date": "2025-06-02", "close": 0.26, "volume": 475310.0}, {"date": "2025-06-03", "close": 0.3, "volume": 522456.0}, {"date": "2025-06-04", "close": 0.3, "volume": 207501.0}, {"date": "2025-06-05", "close": 0.3, "volume": 68924.0}, {"date": "2025-06-06", "close": 0.29, "volume": 485019.0}, {"date": "2025-06-10", "close": 0.29, "volume": 809295.0}, {"date": "2025-06-11", "close": 0.27, "volume": 477503.0}, {"date": "2025-06-16", "close": 0.24, "volume": 1487694.0}, {"date": "2025-06-17", "close": 0.24, "volume": 692890.0}, {"date": "2025-06-18", "close": 0.22, "volume": 2752644.0}, {"date": "2025-06-19", "close": 0.2, "volume": 2261511.0}, {"date": "2025-06-20", "close": 0.21, "volume": 1520114.0}, {"date": "2025-06-23", "close": 0.2, "volume": 1485665.0}, {"date": "2025-06-24", "close": 0.2, "volume": 1087834.0}, {"date": "2025-06-25", "close": 0.21, "volume": 1308810.0}, {"date": "2025-06-26", "close": 0.21, "volume": 1209770.0}, {"date": "2025-06-27", "close": 0.21, "volume": 364112.0}, {"date": "2025-06-30", "close": 0.2, "volume": 910468.0}, {"date": "2025-07-01", "close": 0.22, "volume": 1949609.0}, {"date": "2025-07-02", "close": 0.21, "volume": 780163.0}, {"date": "2025-07-03", "close": 0.22, "volume": 970776.0}, {"date": "2025-07-04", "close": 0.21, "volume": 449727.0}, {"date": "2025-07-07", "close": 0.21, "volume": 597831.0}, {"date": "2025-07-08", "close": 0.21, "volume": 841247.0}, {"date": "2025-07-09", "close": 0.19, "volume": 967067.0}, {"date": "2025-07-10", "close": 0.195, "volume": 309151.0}, {"date": "2025-07-11", "close": 0.2, "volume": 565911.0}, {"date": "2025-07-14", "close": 0.2, "volume": 854375.0}, {"date": "2025-07-15", "close": 0.21, "volume": 248030.0}, {"date": "2025-07-16", "close": 0.2, "volume": 587604.0}, {"date": "2025-07-17", "close": 0.195, "volume": 270764.0}, {"date": "2025-07-18", "close": 0.2, "volume": 613071.0}, {"date": "2025-07-21", "close": 0.2, "volume": 679815.0}, {"date": "2025-07-22", "close": 0.2, "volume": 702154.0}, {"date": "2025-07-23", "close": 0.23, "volume": 5854178.0}, {"date": "2025-07-24", "close": 0.23, "volume": 1032169.0}, {"date": "2025-07-25", "close": 0.22, "volume": 1209515.0}, {"date": "2025-07-28", "close": 0.23, "volume": 541817.0}, {"date": "2025-07-29", "close": 0.22, "volume": 1405478.0}, {"date": "2025-07-30", "close": 0.23, "volume": 185244.0}, {"date": "2025-07-31", "close": 0.22, "volume": 98027.0}, {"date": "2025-08-01", "close": 0.21, "volume": 595032.0}, {"date": "2025-08-04", "close": 0.22, "volume": 2028985.0}, {"date": "2025-08-05", "close": 0.24, "volume": 382999.0}, {"date": "2025-08-06", "close": 0.23, "volume": 634867.0}, {"date": "2025-08-07", "close": 0.25, "volume": 716439.0}, {"date": "2025-08-08", "close": 0.28, "volume": 2094240.0}, {"date": "2025-08-11", "close": 0.27, "volume": 2421067.0}, {"date": "2025-08-12", "close": 0.27, "volume": 729057.0}, {"date": "2025-08-13", "close": 0.27, "volume": 600706.0}, {"date": "2025-08-14", "close": 0.28, "volume": 302485.0}, {"date": "2025-08-15", "close": 0.33, "volume": 2621870.0}, {"date": "2025-08-18", "close": 0.36, "volume": 2933400.0}, {"date": "2025-08-19", "close": 0.37, "volume": 1548940.0}, {"date": "2025-08-20", "close": 0.33, "volume": 2437613.0}, {"date": "2025-08-21", "close": 0.35, "volume": 1155031.0}, {"date": "2025-08-22", "close": 0.34, "volume": 2787696.0}, {"date": "2025-08-25", "close": 0.32, "volume": 1415181.0}, {"date": "2025-08-26", "close": 0.33, "volume": 360369.0}, {"date": "2025-08-27", "close": 0.35, "volume": 1477107.0}, {"date": "2025-08-28", "close": 0.34, "volume": 829015.0}, {"date": "2025-08-29", "close": 0.32, "volume": 1434224.0}, {"date": "2025-09-01", "close": 0.335, "volume": 1167513.0}, {"date": "2025-09-02", "close": 0.38, "volume": 1231189.0}, {"date": "2025-09-03", "close": 0.37, "volume": 1058609.0}, {"date": "2025-09-04", "close": 0.37, "volume": 371057.0}, {"date": "2025-09-05", "close": 0.37, "volume": 1398782.0}, {"date": "2025-09-08", "close": 0.45, "volume": 2694798.0}, {"date": "2025-09-09", "close": 0.5, "volume": 2589341.0}, {"date": "2025-09-10", "close": 0.47, "volume": 2763697.0}, {"date": "2025-09-15", "close": 0.44, "volume": 4016851.0}, {"date": "2025-09-16", "close": 0.44, "volume": 1637210.0}, {"date": "2025-09-17", "close": 0.41, "volume": 2508637.0}, {"date": "2025-09-18", "close": 0.4, "volume": 3895923.0}, {"date": "2025-09-19", "close": 0.4, "volume": 2776527.0}, {"date": "2025-09-22", "close": 0.4, "volume": 3964907.0}, {"date": "2025-09-23", "close": 0.42, "volume": 4309580.0}, {"date": "2025-09-24", "close": 0.42, "volume": 3417139.0}, {"date": "2025-09-25", "close": 0.4, "volume": 2188946.0}, {"date": "2025-09-26", "close": 0.41, "volume": 3700340.0}, {"date": "2025-09-29", "close": 0.47, "volume": 5979250.0}, {"date": "2025-09-30", "close": 0.47, "volume": 3261499.0}, {"date": "2025-10-01", "close": 0.45, "volume": 3266616.0}, {"date": "2025-10-02", "close": 0.49, "volume": 2588011.0}, {"date": "2025-10-03", "close": 0.58, "volume": 5772718.0}, {"date": "2025-10-06", "close": 0.6, "volume": 3846276.0}, {"date": "2025-10-07", "close": 0.59, "volume": 2660928.0}, {"date": "2025-10-08", "close": 0.59, "volume": 3910114.0}, {"date": "2025-10-09", "close": 0.59, "volume": 1282894.0}, {"date": "2025-10-10", "close": 0.55, "volume": 2474255.0}, {"date": "2025-10-13", "close": 0.55, "volume": 1782349.0}, {"date": "2025-10-14", "close": 0.64, "volume": 2785684.0}, {"date": "2025-10-15", "close": 0.67, "volume": 3890860.0}, {"date": "2025-10-16", "close": 0.67, "volume": 4910801.0}, {"date": "2025-10-17", "close": 0.64, "volume": 2376015.0}, {"date": "2025-10-20", "close": 0.61, "volume": 2497415.0}, {"date": "2025-10-21", "close": 0.63, "volume": 1211202.0}, {"date": "2025-10-22", "close": 0.57, "volume": 3288196.0}, {"date": "2025-10-23", "close": 0.58, "volume": 1033508.0}, {"date": "2025-10-24", "close": 0.57, "volume": 1180095.0}, {"date": "2025-10-27", "close": 0.51, "volume": 3501078.0}, {"date": "2025-10-28", "close": 0.5, "volume": 2712092.0}, {"date": "2025-10-29", "close": 0.55, "volume": 2365599.0}, {"date": "2025-10-30", "close": 0.53, "volume": 562664.0}, {"date": "2025-10-31", "close": 0.54, "volume": 857548.0}, {"date": "2025-11-03", "close": 0.54, "volume": 1243350.0}, {"date": "2025-11-04", "close": 0.54, "volume": 758482.0}, {"date": "2025-11-05", "close": 0.5, "volume": 2285066.0}, {"date": "2025-11-06", "close": 0.51, "volume": 941673.0}, {"date": "2025-11-07", "close": 0.5, "volume": 637847.0}, {"date": "2025-11-10", "close": 0.52, "volume": 1126591.0}, {"date": "2025-11-11", "close": 0.52, "volume": 651699.0}, {"date": "2025-11-12", "close": 0.51, "volume": 484812.0}, {"date": "2025-11-13", "close": 0.515, "volume": 1386622.0}, {"date": "2025-11-14", "close": 0.51, "volume": 1413118.0}, {"date": "2025-11-17", "close": 0.5, "volume": 1510757.0}, {"date": "2025-11-18", "close": 0.47, "volume": 1379107.0}, {"date": "2025-11-19", "close": 0.48, "volume": 503288.0}, {"date": "2025-11-20", "close": 0.51, "volume": 1293256.0}, {"date": "2025-11-21", "close": 0.48, "volume": 988166.0}, {"date": "2025-11-24", "close": 0.48, "volume": 887107.0}, {"date": "2025-11-25", "close": 0.51, "volume": 467834.0}, {"date": "2025-11-26", "close": 0.52, "volume": 1174490.0}, {"date": "2025-11-27", "close": 0.52, "volume": 416492.0}, {"date": "2025-11-28", "close": 0.55, "volume": 870772.0}, {"date": "2025-12-01", "close": 0.55, "volume": 1641778.0}, {"date": "2025-12-02", "close": 0.54, "volume": 1126730.0}, {"date": "2025-12-03", "close": 0.56, "volume": 515045.0}, {"date": "2025-12-04", "close": 0.53, "volume": 643000.0}, {"date": "2025-12-05", "close": 0.54, "volume": 1443546.0}, {"date": "2025-12-08", "close": 0.54, "volume": 849676.0}, {"date": "2025-12-09", "close": 0.55, "volume": 390174.0}, {"date": "2025-12-10", "close": 0.57, "volume": 617703.0}, {"date": "2025-12-11", "close": 0.54, "volume": 806535.0}, {"date": "2025-12-12", "close": 0.58, "volume": 1519286.0}, {"date": "2025-12-15", "close": 0.58, "volume": 748824.0}, {"date": "2025-12-16", "close": 0.56, "volume": 1183423.0}, {"date": "2025-12-17", "close": 0.55, "volume": 1322617.0}, {"date": "2025-12-18", "close": 0.56, "volume": 1141798.0}, {"date": "2025-12-19", "close": 0.58, "volume": 572098.0}, {"date": "2025-12-22", "close": 0.63, "volume": 1350908.0}, {"date": "2025-12-23", "close": 0.63, "volume": 733671.0}, {"date": "2025-12-24", "close": 0.63, "volume": 389364.0}, {"date": "2025-12-29", "close": 0.74, "volume": 1813665.0}, {"date": "2025-12-30", "close": 0.75, "volume": 1242717.0}, {"date": "2025-12-31", "close": 0.78, "volume": 641839.0}, {"date": "2026-01-02", "close": 0.87, "volume": 2004845.0}, {"date": "2026-01-05", "close": 0.85, "volume": 1336490.0}, {"date": "2026-01-06", "close": 0.92, "volume": 1980741.0}, {"date": "2026-01-07", "close": 0.9, "volume": 1589734.0}, {"date": "2026-01-08", "close": 0.92, "volume": 1422152.0}, {"date": "2026-01-09", "close": 0.89, "volume": 1477695.0}, {"date": "2026-01-12", "close": 0.9, "volume": 1654827.0}, {"date": "2026-01-13", "close": 0.91, "volume": 1043308.0}, {"date": "2026-01-14", "close": 0.9, "volume": 1517091.0}, {"date": "2026-01-15", "close": 0.91, "volume": 1299469.0}, {"date": "2026-01-16", "close": 0.91, "volume": 2885352.0}, {"date": "2026-01-21", "close": 0.85, "volume": 3702321.0}, {"date": "2026-01-22", "close": 0.81, "volume": 5082946.0}, {"date": "2026-01-23", "close": 0.8, "volume": 6495956.0}, {"date": "2026-01-27", "close": 0.79, "volume": 4943701.0}, {"date": "2026-01-28", "close": 0.79, "volume": 2856319.0}, {"date": "2026-01-29", "close": 0.77, "volume": 3047905.0}, {"date": "2026-01-30", "close": 0.74, "volume": 3995426.0}, {"date": "2026-02-02", "close": 0.77, "volume": 5288429.0}, {"date": "2026-02-03", "close": 0.74, "volume": 2392074.0}, {"date": "2026-02-04", "close": 0.85, "volume": 3936487.0}, {"date": "2026-02-05", "close": 0.8, "volume": 2215336.0}, {"date": "2026-02-06", "close": 0.74, "volume": 4398913.0}, {"date": "2026-02-09", "close": 0.78, "volume": 2342981.0}, {"date": "2026-02-10", "close": 0.83, "volume": 1994843.0}, {"date": "2026-02-11", "close": 0.93, "volume": 4119526.0}, {"date": "2026-02-12", "close": 0.87, "volume": 2125549.0}, {"date": "2026-02-13", "close": 0.83, "volume": 2911624.0}, {"date": "2026-02-16", "close": 0.83, "volume": 2094093.0}, {"date": "2026-02-17", "close": 0.78, "volume": 1987796.0}, {"date": "2026-02-18", "close": 0.78, "volume": 945280.0}, {"date": "2026-02-19", "close": 0.79, "volume": 1251682.0}, {"date": "2026-02-20", "close": 0.79, "volume": 1617837.0}, {"date": "2026-02-23", "close": 0.81, "volume": 2771098.0}, {"date": "2026-02-24", "close": 0.79, "volume": 2227356.0}, {"date": "2026-02-25", "close": 0.83, "volume": 1176054.0}, {"date": "2026-02-26", "close": 0.85, "volume": 1885734.0}, {"date": "2026-02-27", "close": 0.83, "volume": 2232014.0}, {"date": "2026-03-02", "close": 0.86, "volume": 2463807.0}, {"date": "2026-03-03", "close": 0.88, "volume": 2038676.0}, {"date": "2026-03-04", "close": 0.83, "volume": 3343594.0}, {"date": "2026-03-05", "close": 0.85, "volume": 1466503.0}, {"date": "2026-03-06", "close": 0.81, "volume": 2047898.0}, {"date": "2026-03-09", "close": 0.76, "volume": 3152282.0}, {"date": "2026-03-10", "close": 0.77, "volume": 1249934.0}, {"date": "2026-03-11", "close": 0.78, "volume": 1126175.0}, {"date": "2026-03-12", "close": 0.75, "volume": 1491760.0}, {"date": "2026-03-13", "close": 0.74, "volume": 807484.0}, {"date": "2026-03-16", "close": 0.73, "volume": 1886270.0}, {"date": "2026-03-17", "close": 0.73, "volume": 843651.0}, {"date": "2026-03-18", "close": 0.78, "volume": 1489328.0}, {"date": "2026-03-19", "close": 0.7, "volume": 4706150.0}, {"date": "2026-03-20", "close": 0.65, "volume": 2648846.0}, {"date": "2026-03-23", "close": 0.58, "volume": 5228562.0}, {"date": "2026-03-24", "close": 0.61, "volume": 2558035.0}, {"date": "2026-03-25", "close": 0.65, "volume": 1838295.0}, {"date": "2026-03-26", "close": 0.63, "volume": 1078614.0}, {"date": "2026-03-27", "close": 0.6, "volume": 1102611.0}, {"date": "2026-03-30", "close": 0.61, "volume": 854365.0}, {"date": "2026-03-31", "close": 0.63, "volume": 1563627.0}, {"date": "2026-04-01", "close": 0.66, "volume": 811966.0}, {"date": "2026-04-02", "close": 0.65, "volume": 2014575.0}, {"date": "2026-04-07", "close": 0.63, "volume": 915335.0}, {"date": "2026-04-08", "close": 0.69, "volume": 2144451.0}, {"date": "2026-04-09", "close": 0.65, "volume": 1381108.0}, {"date": "2026-04-21", "close": 0.635, "volume": 517222.0}, {"date": "2026-04-22", "close": 0.61, "volume": 1268673.0}, {"date": "2026-04-23", "close": 0.61, "volume": 1334985.0}, {"date": "2026-04-24", "close": 0.58, "volume": 756771.0}, {"date": "2026-04-27", "close": 0.59, "volume": 1664958.0}, {"date": "2026-04-28", "close": 0.585, "volume": 526920.0}, {"date": "2026-04-29", "close": 0.545, "volume": 1178804.0}, {"date": "2026-04-30", "close": 0.535, "volume": 1118112.0}, {"date": "2026-05-01", "close": 0.53, "volume": 1362457.0}, {"date": "2026-05-04", "close": 0.53, "volume": 912301.0}, {"date": "2026-05-05", "close": 0.525, "volume": 910715.0}, {"date": "2026-05-06", "close": 0.535, "volume": 445807.0}, {"date": "2026-05-07", "close": 0.6, "volume": 841420.0}, {"date": "2026-05-08", "close": 0.605, "volume": 689422.0}, {"date": "2026-05-11", "close": 0.6, "volume": 467534.0}, {"date": "2026-05-12", "close": 0.605, "volume": 1013860.0}, {"date": "2026-05-13", "close": 0.615, "volume": 586401.0}, {"date": "2026-05-14", "close": 0.605, "volume": 1055099.0}, {"date": "2026-05-15", "close": 0.565, "volume": 1207918.0}, {"date": "2026-05-18", "close": 0.55, "volume": 1185461.0}, {"date": "2026-05-19", "close": 0.535, "volume": 759855.0}, {"date": "2026-05-20", "close": 0.5, "volume": 1098355.0}, {"date": "2026-05-21", "close": 0.515, "volume": 1003452.0}, {"date": "2026-05-22", "close": 0.545, "volume": 1216176.0}, {"date": "2026-05-25", "close": 0.55, "volume": 199841.0}, {"date": "2026-05-26", "close": 0.55, "volume": 382937.0}, {"date": "2026-05-27", "close": 0.53, "volume": 520228.0}, {"date": "2026-05-28", "close": 0.51, "volume": 1768241.0}, {"date": "2026-05-29", "close": 0.525, "volume": 497631.0}, {"date": "2026-06-01", "close": 0.515, "volume": 346641.0}, {"date": "2026-06-02", "close": 0.525, "volume": 884135.0}, {"date": "2026-06-03", "close": 0.505, "volume": 879699.0}, {"date": "2026-06-04", "close": 0.495, "volume": 1474297.0}, {"date": "2026-06-05", "close": 0.495, "volume": 1568710.0}, {"date": "2026-06-09", "close": 0.485, "volume": 1214352.0}, {"date": "2026-06-10", "close": 0.45, "volume": 2104430.0}, {"date": "2026-06-11", "close": 0.455, "volume": 1585437.0}, {"date": "2026-06-12", "close": 0.47, "volume": 271999.0}, {"date": "2026-06-15", "close": 0.53, "volume": 1626372.0}, {"date": "2026-06-16", "close": 0.515, "volume": 635840.0}, {"date": "2026-06-17", "close": 0.54, "volume": 1516082.0}, {"date": "2026-06-18", "close": 0.53, "volume": 769544.0}, {"date": "2026-06-19", "close": 0.47, "volume": 2116015.0}, {"date": "2026-06-22", "close": 0.475, "volume": 550141.0}, {"date": "2026-06-23", "close": 0.475, "volume": 582257.0}, {"date": "2026-06-24", "close": 0.435, "volume": 1531491.0}, {"date": "2026-06-25", "close": 0.415, "volume": 1593919.0}, {"date": "2026-06-26", "close": 0.405, "volume": 2989564.0}, {"date": "2026-06-29", "close": 0.405, "volume": 993644.0}, {"date": "2026-06-30", "close": 0.405, "volume": 1828364.0}, {"date": "2026-07-01", "close": 0.405, "volume": 918959.0}, {"date": "2026-07-02", "close": 0.42, "volume": 475963.0}, {"date": "2026-07-03", "close": 0.455, "volume": 784131.0}, {"date": "2026-07-06", "close": 0.44, "volume": 316051.0}, {"date": "2026-07-07", "close": 0.425, "volume": 642374.0}, {"date": "2026-07-08", "close": 0.4, "volume": 347615.0}, {"date": "2026-07-09", "close": 0.4, "volume": 666506.0}, {"date": "2026-07-10", "close": 0.405, "volume": 467131.0}, {"date": "2026-07-13", "close": 0.39, "volume": 512501.0}, {"date": "2026-07-14", "close": 0.39, "volume": 527938.0}, {"date": "2026-07-15", "close": 0.39, "volume": 348162.0}, {"date": "2026-07-16", "close": 0.395, "volume": 373490.0}, {"date": "2026-07-17", "close": 0.38, "volume": 1000070.0}, {"date": "2026-07-20", "close": 0.37, "volume": 610616.0}, {"date": "2026-07-21", "close": 0.385, "volume": 469297.0}, {"date": "2026-07-22", "close": 0.395, "volume": 318409.0}, {"date": "2026-07-23", "close": 0.425, "volume": 1106434.0}, {"date": "2026-07-24", "close": 0.37, "volume": 1234662.0}, {"date": "2026-07-27", "close": 0.37, "volume": 1221949.0}, {"date": "2026-07-28", "close": 0.37, "volume": 2131150.0}, {"date": "2026-07-29", "close": 0.365, "volume": 246210.0}, {"date": "2026-07-30", "close": 0.365, "volume": 334445.0}, {"date": "2026-07-31", "close": 0.37, "volume": 302066.0}, {"date": "2026-08-03", "close": 0.37, "volume": 312102.0}, {"date": "2026-08-04", "close": 0.39, "volume": 480230.0}, {"date": "2026-08-05", "close": 0.39, "volume": 596530.0}, {"date": "2026-08-06", "close": 0.405, "volume": 914961.0}, {"date": "2026-08-07", "close": 0.42, "volume": 734645.0}, {"date": "2026-08-10", "close": 0.44, "volume": 605913.0}, {"date": "2026-08-11", "close": 0.435, "volume": 452140.0}, {"date": "2026-08-12", "close": 0.425, "volume": 273532.0}, {"date": "2026-08-13", "close": 0.43, "volume": 488760.0}, {"date": "2026-08-14", "close": 0.41, "volume": 276823.0}, {"date": "2026-08-17", "close": 0.445, "volume": 316270.0}, {"date": "2026-08-18", "close": 0.435, "volume": 647118.0}, {"date": "2026-08-19", "close": 0.445, "volume": 369630.0}, {"date": "2026-08-20", "close": 0.455, "volume": 1462650.0}, {"date": "2026-08-21", "close": 0.485, "volume": 2319457.0}, {"date": "2026-08-24", "close": 0.47, "volume": 671419.0}, {"date": "2026-08-25", "close": 0.485, "volume": 749178.0}, {"date": "2026-08-26", "close": 0.505, "volume": 550267.0}, {"date": "2026-08-27", "close": 0.43, "volume": 2901502.0}, {"date": "2026-08-28", "close": 0.44, "volume": 582278.0}, {"date": "2026-08-31", "close": 0.41, "volume": 1172939.0}, {"date": "2026-09-01", "close": 0.43, "volume": 974478.0}, {"date": "2026-09-02", "close": 0.41, "volume": 550434.0}, {"date": "2026-09-03", "close": 0.435, "volume": 753884.0}, {"date": "2026-09-04", "close": 0.445, "volume": 329951.0}, {"date": "2026-09-07", "close": 0.415, "volume": 358830.0}, {"date": "2026-09-08", "close": 0.41, "volume": 543492.0}, {"date": "2026-09-09", "close": 0.41, "volume": 137549.0}, {"date": "2026-09-10", "close": 0.415, "volume": 553023.0}, {"date": "2026-09-11", "close": 0.4, "volume": 897291.0}, {"date": "2026-09-14", "close": 0.415, "volume": 659617.0}, {"date": "2026-09-15", "close": 0.415, "volume": 1106286.0}, {"date": "2026-09-16", "close": 0.41, "volume": 521688.0}, {"date": "2026-09-17", "close": 0.43, "volume": 609715.0}, {"date": "2026-09-18", "close": 0.43, "volume": 629285.0}], "refreshing": true}