{"ticker": "AGR", "overview": {"name": "Aguia Resources 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": "AGR", "has_prices": true, "as_of": "2026-09-18", "last": 0.014, "prev_close": 0.014, "change": 0.0, "change_pct": 0.0, "session_volume": 1252638.0, "vwap_5": 0.014232046764407641, "vwap_20": 0.0157655914546427, "vwap_60": 0.017190262802916696, "vwap_250": 0.020386287873951456, "high_52w": 0.028, "low_52w": 0.013, "avg_volume_20": 1916970.75, "sessions": 400, "market_cap": {"value": 33600290.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124045", "src": "ASX", "ticker": "AGR", "cik": "", "company": "Aguia Resources Limited", "company_raw": "Aguia Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AGR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124045", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "ASX-03123198", "src": "ASX", "ticker": "AGR", "cik": "", "company": "Aguia Resources Limited", "company_raw": "Aguia Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123198", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "PP and JR", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-20", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diane Lai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-11", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alec Pismiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-29", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Pint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-16", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gower", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-08", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Pint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-08", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/agr", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/agr", "needs_ocr": 0}], "directors": [{"name": "David Gower", "first_seen": "2016-12-08", "last_seen": "2016-12-08", "status": "past", "notices": 1}, {"name": "Justin Reid", "first_seen": "2016-12-16", "last_seen": "2016-12-16", "status": "past", "notices": 1}, {"name": "Paul Pint", "first_seen": "2016-12-08", "last_seen": "2016-12-21", "status": "past", "notices": 2}, {"name": "Alec Pismiris", "first_seen": "2017-05-29", "last_seen": "2017-05-29", "status": "past", "notices": 1}, {"name": "Diane Lai", "first_seen": "2017-07-11", "last_seen": "2017-07-11", "status": "past", "notices": 1}, {"name": "PP and JR", "first_seen": "2017-10-20", "last_seen": "2017-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156526-2A1707548"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156520-2A1707546"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154765-2A1706768"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154764-2A1706767"}, {"date": "2026-10-08", "form": "Progress Report", "title": "Progress report at Tres Estradas", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146010-2A1702951"}], "performance": {"ticker": "AGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-02-13", "close": 0.98381409, "volume": 82180.0}, {"date": "2008-02-14", "close": 0.9369658, "volume": 10673.0}, {"date": "2008-02-15", "close": 0.9369658, "volume": 29884.0}, {"date": "2008-02-18", "close": 0.9369658, "volume": 42691.0}, {"date": "2008-02-19", "close": 0.9369658, "volume": 25615.0}, {"date": "2008-02-20", "close": 0.9369658, "volume": 2135.0}, {"date": "2008-02-21", "close": 0.9369658, "volume": 3764.0}, {"date": "2008-02-22", "close": 0.9369658, "volume": 6908.0}, {"date": "2008-02-25", "close": 0.9369658, "volume": 4298.0}, {"date": "2008-02-26", "close": 0.913541655, "volume": 10673.0}, {"date": "2008-02-27", "close": 0.84326922, "volume": 21097.0}, {"date": "2008-02-28", "close": 0.866693365, "volume": 22918.0}, {"date": "2008-02-29", "close": 0.913541655, "volume": 25124.0}, {"date": "2008-03-03", "close": 0.866693365, "volume": 3629.0}, {"date": "2008-03-04", "close": 0.84326922, "volume": 22199.0}, {"date": "2008-03-05", "close": 0.84326922, "volume": 12807.0}, {"date": "2008-03-07", "close": 0.84326922, "volume": 23480.0}, {"date": "2008-03-10", "close": 0.772996785, "volume": 7748.0}, {"date": "2008-03-11", "close": 0.772996785, "volume": 8005.0}, {"date": "2008-03-12", "close": 0.79642093, "volume": 5336.0}, {"date": "2008-03-13", "close": 0.772996785, "volume": 15874.0}, {"date": "2008-03-14", "close": 0.772996785, "volume": 5336.0}, {"date": "2008-03-17", "close": 0.74957264, "volume": 21345.0}, {"date": "2008-03-18", "close": 0.772996785, "volume": 10673.0}, {"date": "2008-03-19", "close": 0.772996785, "volume": 7471.0}, {"date": "2008-03-25", "close": 0.79642093, "volume": 21345.0}, {"date": "2008-03-26", "close": 0.772996785, "volume": 18144.0}, {"date": "2008-03-27", "close": 0.79642093, "volume": 12807.0}, {"date": "2008-03-31", "close": 0.79642093, "volume": 164.0}, {"date": "2008-04-01", "close": 0.819845075, "volume": 21345.0}, {"date": "2008-04-02", "close": 0.819845075, "volume": 164.0}, {"date": "2008-04-03", "close": 0.79642093, "volume": 5336.0}, {"date": "2008-04-07", "close": 0.819845075, "volume": 15845.0}, {"date": "2008-04-08", "close": 0.79642093, "volume": 12807.0}, {"date": "2008-04-10", "close": 0.79642093, "volume": 26682.0}, {"date": "2008-04-17", "close": 0.79642093, "volume": 12807.0}, {"date": "2008-04-21", "close": 0.84326922, "volume": 2135.0}, {"date": "2008-04-22", "close": 0.84326922, "volume": 4269.0}, {"date": "2008-05-06", "close": 0.9369658, "volume": 2135.0}, {"date": "2008-05-08", "close": 0.98381409, "volume": 2135.0}, {"date": "2008-05-09", "close": 1.07751067, "volume": 5336.0}, {"date": "2008-05-21", "close": 0.9369658, "volume": 8538.0}, {"date": "2008-05-28", "close": 0.84326922, "volume": 6404.0}, {"date": "2008-05-29", "close": 0.84326922, "volume": 10673.0}, {"date": "2008-06-03", "close": 0.84326922, "volume": 5336.0}, {"date": "2008-06-04", "close": 0.84326922, "volume": 5336.0}, {"date": "2008-06-05", "close": 0.89011751, "volume": 5336.0}, {"date": "2008-06-06", "close": 0.89011751, "volume": 32018.0}, {"date": "2008-06-12", "close": 0.89011751, "volume": 20065.0}, {"date": "2008-06-13", "close": 0.84326922, "volume": 7257.0}, {"date": "2008-06-16", "close": 0.84326922, "volume": 5336.0}, {"date": "2008-06-17", "close": 0.79642093, "volume": 8538.0}, {"date": "2008-06-18", "close": 0.79642093, "volume": 5550.0}, {"date": "2008-06-19", "close": 0.79642093, "volume": 17076.0}, {"date": "2008-06-24", "close": 0.9369658, "volume": 10673.0}, {"date": "2008-06-30", "close": 0.819845075, "volume": 577.0}, {"date": "2008-07-01", "close": 0.9369658, "volume": 5336.0}, {"date": "2008-07-04", "close": 0.9369658, "volume": 2135.0}, {"date": "2008-07-07", "close": 0.84326922, "volume": 7487.0}, {"date": "2008-07-17", "close": 0.772996785, "volume": 21345.0}, {"date": "2008-08-01", "close": 0.60902777, "volume": 5336.0}, {"date": "2008-08-12", "close": 0.60902777, "volume": 10673.0}, {"date": "2008-08-21", "close": 0.60902777, "volume": 4088.0}, {"date": "2008-09-02", "close": 0.60902777, "volume": 15465.0}, {"date": "2008-09-10", "close": 0.60902777, "volume": 10673.0}, {"date": "2008-09-12", "close": 0.70272435, "volume": 4269.0}, {"date": "2008-09-18", "close": 0.726148495, "volume": 10673.0}, {"date": "2008-09-23", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-09-24", "close": 0.65587606, "volume": 16009.0}, {"date": "2008-09-30", "close": 0.65587606, "volume": 21345.0}, {"date": "2008-10-03", "close": 0.60902777, "volume": 10673.0}, {"date": "2008-10-06", "close": 0.632451915, "volume": 2135.0}, {"date": "2008-10-07", "close": 0.60902777, "volume": 10673.0}, {"date": "2008-10-08", "close": 0.679300205, "volume": 5870.0}, {"date": "2008-10-10", "close": 0.632451915, "volume": 5336.0}, {"date": "2008-10-14", "close": 0.60902777, "volume": 25615.0}, {"date": "2008-10-15", "close": 0.70272435, "volume": 6404.0}, {"date": "2008-10-16", "close": 0.70272435, "volume": 4269.0}, {"date": "2008-10-23", "close": 0.65587606, "volume": 32018.0}, {"date": "2008-10-24", "close": 0.56217948, "volume": 21345.0}, {"date": "2008-10-29", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-10-30", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-10-31", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-03", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-04", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-05", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-06", "close": 0.70272435, "volume": 1494.0}, {"date": "2008-11-07", "close": 0.70272435, "volume": 5336.0}, {"date": "2008-11-11", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-13", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-14", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-17", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-18", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-19", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-20", "close": 0.70272435, "volume": 10673.0}, {"date": "2008-11-24", "close": 0.70272435, "volume": 3309.0}, {"date": "2008-12-09", "close": 0.51533119, "volume": 10673.0}, {"date": "2008-12-23", "close": 0.4684829, "volume": 10673.0}, {"date": "2009-02-03", "close": 0.398210465, "volume": 12807.0}, {"date": "2009-02-04", "close": 0.37478632, "volume": 10673.0}, {"date": "2009-02-05", "close": 0.37478632, "volume": 9605.0}, {"date": "2009-02-06", "close": 0.37478632, "volume": 8005.0}, {"date": "2009-02-09", "close": 0.37478632, "volume": 8538.0}, {"date": "2009-02-18", "close": 0.37478632, "volume": 4269.0}, {"date": "2009-05-13", "close": 0.4684829, "volume": 4269.0}, {"date": "2009-05-15", "close": 0.491907045, "volume": 16009.0}, {"date": "2009-05-18", "close": 0.491907045, "volume": 4269.0}, {"date": "2009-05-22", "close": 0.491907045, "volume": 17061.0}, {"date": "2009-06-01", "close": 0.491907045, "volume": 16009.0}, {"date": "2009-06-23", "close": 0.491907045, "volume": 10673.0}, {"date": "2009-06-24", "close": 0.491907045, "volume": 16009.0}, {"date": "2009-06-30", "close": 0.491907045, "volume": 89651.0}, {"date": "2009-07-06", "close": 0.491907045, "volume": 10673.0}, {"date": "2009-07-07", "close": 0.491907045, "volume": 1067.0}, {"date": "2009-07-29", "close": 0.491907045, "volume": 2519.0}, {"date": "2009-08-04", "close": 0.491907045, "volume": 5336.0}, {"date": "2009-08-11", "close": 0.51533119, "volume": 5336.0}, {"date": "2009-08-25", "close": 0.538755335, "volume": 1451.0}, {"date": "2009-09-18", "close": 0.70272435, "volume": 8538.0}, {"date": "2009-09-22", "close": 0.70272435, "volume": 41090.0}, {"date": "2009-09-25", "close": 0.74957264, "volume": 2135.0}, {"date": "2009-09-29", "close": 0.9369658, "volume": 24547.0}, {"date": "2009-10-07", "close": 0.9369658, "volume": 534.0}, {"date": "2009-10-21", "close": 0.9369658, "volume": 15475.0}, {"date": "2009-10-22", "close": 1.07751067, "volume": 6404.0}, {"date": "2009-10-26", "close": 1.07751067, "volume": 964.0}, {"date": "2009-11-09", "close": 1.07751067, "volume": 12807.0}, {"date": "2009-11-10", "close": 1.07751067, "volume": 6404.0}, {"date": "2009-11-11", "close": 1.147783105, "volume": 4269.0}, {"date": "2009-11-26", "close": 0.9369658, "volume": 21345.0}, {"date": "2009-11-27", "close": 0.9369658, "volume": 21345.0}, {"date": "2009-12-01", "close": 0.9369658, "volume": 2135.0}, {"date": "2009-12-10", "close": 1.03066238, "volume": 14942.0}, {"date": "2010-02-16", "close": 0.70272435, "volume": 8538.0}, {"date": "2010-02-25", "close": 1.17120725, "volume": 231982.0}, {"date": "2010-02-26", "close": 1.17120725, "volume": 104696.0}, {"date": "2010-03-01", "close": 1.12435896, "volume": 38956.0}, {"date": "2010-03-02", "close": 1.17120725, "volume": 11036.0}, {"date": "2010-03-03", "close": 1.12435896, "volume": 7108.0}, {"date": "2010-03-04", "close": 1.12435896, "volume": 37717.0}, {"date": "2010-03-05", "close": 1.17120725, "volume": 4269.0}, {"date": "2010-03-08", "close": 1.17120725, "volume": 10673.0}, {"date": "2010-03-09", "close": 1.17120725, "volume": 10673.0}, {"date": "2010-03-10", "close": 1.4054487, "volume": 29243.0}, {"date": "2010-03-11", "close": 1.522569425, "volume": 43545.0}, {"date": "2010-03-12", "close": 1.522569425, "volume": 465.0}, {"date": "2010-03-16", "close": 1.68653844, "volume": 42423.0}, {"date": "2010-03-17", "close": 1.8739316, "volume": 36821.0}, {"date": "2010-03-22", "close": 1.8739316, "volume": 40023.0}, {"date": "2010-03-23", "close": 1.8739316, "volume": 56779.0}, {"date": "2010-03-24", "close": 1.92077989, "volume": 24547.0}, {"date": "2010-03-25", "close": 2.225293775, "volume": 58508.0}, {"date": "2010-03-26", "close": 2.037900615, "volume": 32451.0}, {"date": "2010-03-29", "close": 1.96762818, "volume": 34832.0}, {"date": "2010-03-30", "close": 1.991052325, "volume": 32018.0}, {"date": "2010-03-31", "close": 2.06132476, "volume": 5336.0}, {"date": "2010-04-01", "close": 2.38926279, "volume": 83199.0}, {"date": "2010-04-06", "close": 2.48295937, "volume": 20839.0}, {"date": "2010-04-07", "close": 2.57665595, "volume": 17700.0}, {"date": "2010-04-08", "close": 2.43611108, "volume": 4269.0}, {"date": "2010-04-09", "close": 2.67035253, "volume": 31325.0}, {"date": "2010-04-12", "close": 2.57665595, "volume": 15796.0}, {"date": "2010-04-13", "close": 2.71720082, "volume": 23480.0}, {"date": "2010-04-14", "close": 2.57665595, "volume": 11740.0}, {"date": "2010-04-15", "close": 2.57665595, "volume": 11465.0}, {"date": "2010-04-16", "close": 2.57665595, "volume": 10153.0}, {"date": "2010-04-19", "close": 2.57665595, "volume": 17729.0}, {"date": "2010-04-20", "close": 2.57665595, "volume": 23507.0}, {"date": "2010-04-22", "close": 2.62350424, "volume": 17926.0}, {"date": "2010-04-23", "close": 2.62350424, "volume": 2775.0}, {"date": "2010-04-27", "close": 2.646928385, "volume": 9561.0}, {"date": "2010-04-28", "close": 2.62350424, "volume": 11195.0}, {"date": "2010-04-29", "close": 2.3424145, "volume": 10673.0}, {"date": "2010-05-04", "close": 2.3424145, "volume": 15796.0}, {"date": "2010-05-06", "close": 2.131597195, "volume": 7204.0}, {"date": "2010-05-11", "close": 2.15502134, "volume": 4814.0}, {"date": "2010-05-17", "close": 2.10817305, "volume": 3202.0}, {"date": "2010-05-19", "close": 2.10817305, "volume": 2135.0}, {"date": "2010-05-21", "close": 2.01447647, "volume": 11057.0}, {"date": "2010-05-24", "close": 2.10817305, "volume": 5336.0}, {"date": "2010-05-27", "close": 2.06132476, "volume": 149.0}, {"date": "2010-05-28", "close": 2.3424145, "volume": 3896.0}, {"date": "2010-05-31", "close": 2.38926279, "volume": 30695.0}, {"date": "2010-06-01", "close": 2.3424145, "volume": 23096.0}, {"date": "2010-06-03", "close": 2.3424145, "volume": 11495.0}, {"date": "2010-06-04", "close": 2.3424145, "volume": 21345.0}, {"date": "2010-06-15", "close": 2.43611108, "volume": 19211.0}, {"date": "2010-06-16", "close": 2.43611108, "volume": 25615.0}, {"date": "2010-06-17", "close": 2.3424145, "volume": 5048.0}, {"date": "2010-06-18", "close": 2.67035253, "volume": 30332.0}, {"date": "2010-06-21", "close": 2.90459398, "volume": 25593.0}, {"date": "2010-06-22", "close": 2.90459398, "volume": 6831.0}, {"date": "2010-06-23", "close": 2.8108974, "volume": 5123.0}, {"date": "2010-06-24", "close": 2.506383515, "volume": 4269.0}, {"date": "2010-06-25", "close": 2.57665595, "volume": 11377.0}, {"date": "2010-06-28", "close": 2.67035253, "volume": 12807.0}, {"date": "2010-06-29", "close": 2.67035253, "volume": 10673.0}, {"date": "2010-06-30", "close": 2.67035253, "volume": 73477.0}, {"date": "2010-07-05", "close": 2.52980766, "volume": 1067.0}, {"date": "2010-07-06", "close": 2.57665595, "volume": 15646.0}, {"date": "2010-07-07", "close": 2.67035253, "volume": 6404.0}, {"date": "2010-07-08", "close": 2.506383515, "volume": 213.0}, {"date": "2010-07-12", "close": 2.57665595, "volume": 8538.0}, {"date": "2010-07-14", "close": 2.71720082, "volume": 18891.0}, {"date": "2010-07-15", "close": 2.71720082, "volume": 14195.0}, {"date": "2010-07-16", "close": 2.71720082, "volume": 41624.0}, {"date": "2010-07-19", "close": 2.57665595, "volume": 8538.0}, {"date": "2010-07-21", "close": 2.52980766, "volume": 18144.0}, {"date": "2010-07-22", "close": 2.52980766, "volume": 5336.0}, {"date": "2010-07-23", "close": 2.52980766, "volume": 6831.0}, {"date": "2010-07-26", "close": 2.67035253, "volume": 15326.0}, {"date": "2010-07-27", "close": 2.43611108, "volume": 10673.0}, {"date": "2010-07-28", "close": 2.553231805, "volume": 4696.0}, {"date": "2010-07-29", "close": 2.3424145, "volume": 16009.0}, {"date": "2010-07-30", "close": 2.3424145, "volume": 78231.0}, {"date": "2010-08-02", "close": 2.3424145, "volume": 5806.0}, {"date": "2010-08-03", "close": 2.084748905, "volume": 33790.0}, {"date": "2010-08-04", "close": 2.178445485, "volume": 3287.0}, {"date": "2010-08-05", "close": 2.10817305, "volume": 10737.0}, {"date": "2010-08-11", "close": 2.20186963, "volume": 8218.0}, {"date": "2010-08-12", "close": 2.15502134, "volume": 17076.0}, {"date": "2010-08-13", "close": 2.15502134, "volume": 32018.0}, {"date": "2010-08-16", "close": 2.15502134, "volume": 7257.0}, {"date": "2010-08-17", "close": 2.10817305, "volume": 6126.0}, {"date": "2010-08-18", "close": 2.037900615, "volume": 23837.0}, {"date": "2010-08-19", "close": 2.06132476, "volume": 30488.0}, {"date": "2010-08-23", "close": 2.06132476, "volume": 2598.0}, {"date": "2010-08-24", "close": 2.06132476, "volume": 6265.0}, {"date": "2010-08-26", "close": 2.01447647, "volume": 1067.0}, {"date": "2010-08-27", "close": 1.92077989, "volume": 19488.0}, {"date": "2010-08-30", "close": 1.897355745, "volume": 1494.0}, {"date": "2010-08-31", "close": 1.96762818, "volume": 21345.0}, {"date": "2010-09-01", "close": 2.01447647, "volume": 62722.0}, {"date": "2010-09-02", "close": 2.01447647, "volume": 28850.0}, {"date": "2010-09-03", "close": 2.01447647, "volume": 13777.0}, {"date": "2010-09-08", "close": 2.01447647, "volume": 19949.0}, {"date": "2010-09-09", "close": 2.10817305, "volume": 20291.0}, {"date": "2010-09-10", "close": 2.10817305, "volume": 5336.0}, {"date": "2010-09-13", "close": 2.01447647, "volume": 5336.0}, {"date": "2010-09-15", "close": 2.29556621, "volume": 19211.0}, {"date": "2010-09-16", "close": 2.43611108, "volume": 24441.0}, {"date": "2010-09-17", "close": 2.43611108, "volume": 10886.0}, {"date": "2010-09-20", "close": 2.29556621, "volume": 23053.0}, {"date": "2010-09-21", "close": 2.272142065, "volume": 21345.0}, {"date": "2010-09-22", "close": 2.3424145, "volume": 25615.0}, {"date": "2010-09-23", "close": 2.24871792, "volume": 59810.0}, {"date": "2010-09-24", "close": 2.24871792, "volume": 54431.0}, {"date": "2010-09-27", "close": 2.29556621, "volume": 9392.0}, {"date": "2010-09-28", "close": 2.3424145, "volume": 102309.0}, {"date": "2010-09-29", "close": 2.52980766, "volume": 265.0}, {"date": "2010-09-30", "close": 2.553231805, "volume": 12898.0}, {"date": "2010-10-01", "close": 2.57665595, "volume": 1708.0}, {"date": "2010-10-04", "close": 2.52980766, "volume": 427.0}, {"date": "2010-10-05", "close": 2.52980766, "volume": 1008.0}, {"date": "2010-10-06", "close": 2.57665595, "volume": 10139.0}, {"date": "2010-10-07", "close": 2.57665595, "volume": 14622.0}, {"date": "2010-10-08", "close": 2.48295937, "volume": 8538.0}, {"date": "2010-10-12", "close": 2.3424145, "volume": 25789.0}, {"date": "2010-10-18", "close": 2.52980766, "volume": 3810.0}, {"date": "2010-10-19", "close": 2.38926279, "volume": 8965.0}, {"date": "2010-10-20", "close": 2.67035253, "volume": 11740.0}, {"date": "2010-10-22", "close": 2.71720082, "volume": 39395.0}, {"date": "2010-10-25", "close": 2.76404911, "volume": 5016.0}, {"date": "2010-10-26", "close": 2.71720082, "volume": 384.0}, {"date": "2010-10-27", "close": 2.928018125, "volume": 25615.0}, {"date": "2010-10-28", "close": 2.85774569, "volume": 11889.0}, {"date": "2010-10-29", "close": 2.8108974, "volume": 23053.0}, {"date": "2010-11-01", "close": 2.85774569, "volume": 5776.0}, {"date": "2010-11-02", "close": 2.881169835, "volume": 9605.0}, {"date": "2010-11-04", "close": 2.67035253, "volume": 20233.0}, {"date": "2010-11-05", "close": 2.8108974, "volume": 20323.0}, {"date": "2010-11-08", "close": 2.8108974, "volume": 12961.0}, {"date": "2010-11-09", "close": 2.8108974, "volume": 22110.0}, {"date": "2010-11-10", "close": 2.8108974, "volume": 13341.0}, {"date": "2010-11-11", "close": 2.67035253, "volume": 18891.0}, {"date": "2010-11-12", "close": 2.8108974, "volume": 5336.0}, {"date": "2010-11-15", "close": 2.71720082, "volume": 19211.0}, {"date": "2010-11-18", "close": 2.48295937, "volume": 12925.0}, {"date": "2010-11-19", "close": 2.48295937, "volume": 5336.0}, {"date": "2010-11-23", "close": 2.506383515, "volume": 12807.0}, {"date": "2010-11-24", "close": 2.38926279, "volume": 2818.0}, {"date": "2010-11-25", "close": 2.43611108, "volume": 5336.0}, {"date": "2010-11-26", "close": 2.67035253, "volume": 771.0}, {"date": "2010-11-29", "close": 2.43611108, "volume": 26682.0}, {"date": "2010-11-30", "close": 2.38926279, "volume": 34129.0}, {"date": "2010-12-01", "close": 2.412686935, "volume": 9605.0}, {"date": "2010-12-02", "close": 2.38926279, "volume": 9605.0}, {"date": "2010-12-03", "close": 2.38926279, "volume": 9605.0}, {"date": "2010-12-06", "close": 2.3424145, "volume": 10673.0}, {"date": "2010-12-07", "close": 2.3424145, "volume": 6820.0}, {"date": "2010-12-08", "close": 2.3424145, "volume": 9189.0}, {"date": "2010-12-10", "close": 2.3424145, "volume": 11964.0}, {"date": "2010-12-13", "close": 2.3424145, "volume": 2860.0}, {"date": "2010-12-14", "close": 2.3424145, "volume": 1409.0}, {"date": "2010-12-15", "close": 2.3424145, "volume": 11740.0}, {"date": "2010-12-16", "close": 2.38926279, "volume": 19072.0}, {"date": "2010-12-17", "close": 2.3424145, "volume": 5336.0}, {"date": "2010-12-20", "close": 2.29556621, "volume": 23382.0}, {"date": "2010-12-21", "close": 2.3424145, "volume": 14775.0}, {"date": "2010-12-23", "close": 2.48295937, "volume": 10697.0}, {"date": "2010-12-24", "close": 2.412686935, "volume": 5336.0}, {"date": "2010-12-29", "close": 2.57665595, "volume": 11657.0}, {"date": "2010-12-30", "close": 2.57665595, "volume": 11976.0}, {"date": "2010-12-31", "close": 2.48295937, "volume": 16009.0}, {"date": "2011-01-04", "close": 2.48295937, "volume": 6112.0}, {"date": "2011-01-05", "close": 2.412686935, "volume": 31212.0}, {"date": "2011-01-06", "close": 2.459535225, "volume": 28603.0}, {"date": "2011-01-07", "close": 2.506383515, "volume": 57278.0}, {"date": "2011-01-10", "close": 2.43611108, "volume": 33894.0}, {"date": "2011-01-11", "close": 2.365838645, "volume": 51453.0}, {"date": "2011-01-12", "close": 2.506383515, "volume": 905.0}, {"date": "2011-01-13", "close": 2.3424145, "volume": 1953.0}, {"date": "2011-01-17", "close": 2.3424145, "volume": 14942.0}, {"date": "2011-01-18", "close": 2.24871792, "volume": 15518.0}, {"date": "2011-01-19", "close": 2.57665595, "volume": 31372.0}, {"date": "2011-01-20", "close": 2.57665595, "volume": 21345.0}, {"date": "2011-01-25", "close": 3.13883543, "volume": 24384.0}, {"date": "2011-01-27", "close": 3.04513885, "volume": 99867.0}, {"date": "2011-01-28", "close": 3.13883543, "volume": 45113.0}, {"date": "2011-01-31", "close": 3.04513885, "volume": 64372.0}, {"date": "2011-02-01", "close": 3.2793803, "volume": 49270.0}, {"date": "2011-02-02", "close": 3.41992517, "volume": 55078.0}, {"date": "2011-02-03", "close": 3.51362175, "volume": 34395.0}, {"date": "2011-02-04", "close": 3.84155978, "volume": 73241.0}, {"date": "2011-02-07", "close": 4.2163461, "volume": 34316.0}, {"date": "2011-02-08", "close": 4.31004268, "volume": 38754.0}, {"date": "2011-02-09", "close": 4.684829, "volume": 81196.0}, {"date": "2011-02-10", "close": 4.520859985, "volume": 39482.0}, {"date": "2011-02-11", "close": 4.2163461, "volume": 38678.0}, {"date": "2011-02-14", "close": 4.005528795, "volume": 31357.0}, {"date": "2011-02-15", "close": 3.93525636, "volume": 28219.0}, {"date": "2011-02-16", "close": 4.35689097, "volume": 12167.0}, {"date": "2011-02-17", "close": 4.2163461, "volume": 21666.0}, {"date": "2011-02-18", "close": 4.26319439, "volume": 16382.0}, {"date": "2011-02-21", "close": 4.26319439, "volume": 24730.0}, {"date": "2011-02-22", "close": 4.2163461, "volume": 30996.0}, {"date": "2011-02-23", "close": 4.45058755, "volume": 11050.0}, {"date": "2011-02-24", "close": 4.35689097, "volume": 16436.0}, {"date": "2011-02-25", "close": 5.01276703, "volume": 36391.0}, {"date": "2011-02-28", "close": 5.52809822, "volume": 42112.0}, {"date": "2011-03-01", "close": 5.99658112, "volume": 145708.0}, {"date": "2011-03-02", "close": 6.0902777, "volume": 186289.0}, {"date": "2011-03-03", "close": 6.863274485, "volume": 265373.0}, {"date": "2011-03-04", "close": 6.347943295, "volume": 97243.0}, {"date": "2011-03-07", "close": 6.066853555, "volume": 62231.0}, {"date": "2011-03-08", "close": 6.254246715, "volume": 39098.0}, {"date": "2011-03-09", "close": 6.04342941, "volume": 23817.0}, {"date": "2011-03-10", "close": 5.57494651, "volume": 38372.0}, {"date": "2011-03-11", "close": 5.43440164, "volume": 45897.0}, {"date": "2011-03-14", "close": 5.05961532, "volume": 56919.0}, {"date": "2011-03-15", "close": 4.12264952, "volume": 39271.0}, {"date": "2011-03-16", "close": 4.73167729, "volume": 55154.0}, {"date": "2011-03-17", "close": 4.87222216, "volume": 18885.0}, {"date": "2011-03-18", "close": 5.10646361, "volume": 38806.0}, {"date": "2011-03-21", "close": 5.1533119, "volume": 36306.0}, {"date": "2011-03-22", "close": 5.1533119, "volume": 15597.0}, {"date": "2011-03-23", "close": 5.24700848, "volume": 54355.0}, {"date": "2011-03-24", "close": 5.410977495, "volume": 32896.0}, {"date": "2011-03-25", "close": 5.24700848, "volume": 29903.0}, {"date": "2011-03-28", "close": 5.083039465, "volume": 22163.0}, {"date": "2011-03-29", "close": 4.989342885, "volume": 16067.0}, {"date": "2011-03-30", "close": 4.942494595, "volume": 15224.0}, {"date": "2011-03-31", "close": 4.96591874, "volume": 6641.0}, {"date": "2011-04-01", "close": 4.77852558, "volume": 20946.0}, {"date": "2011-04-04", "close": 5.036191175, "volume": 20334.0}, {"date": "2011-04-05", "close": 5.10646361, "volume": 37359.0}, {"date": "2011-04-06", "close": 5.01276703, "volume": 21966.0}, {"date": "2011-04-07", "close": 5.05961532, "volume": 18760.0}, {"date": "2011-04-08", "close": 5.05961532, "volume": 9090.0}, {"date": "2011-04-11", "close": 4.684829, "volume": 43919.0}, {"date": "2011-04-12", "close": 4.684829, "volume": 16465.0}, {"date": "2011-04-13", "close": 4.31004268, "volume": 20366.0}, {"date": "2011-04-14", "close": 4.16949781, "volume": 25847.0}, {"date": "2011-04-15", "close": 4.59113242, "volume": 18389.0}, {"date": "2011-04-18", "close": 4.54428413, "volume": 8965.0}, {"date": "2011-04-19", "close": 4.49743584, "volume": 5977.0}, {"date": "2011-04-20", "close": 4.2163461, "volume": 18483.0}, {"date": "2011-04-21", "close": 4.59113242, "volume": 4782.0}, {"date": "2011-05-03", "close": 4.12264952, "volume": 41958.0}, {"date": "2011-05-04", "close": 4.12264952, "volume": 59009.0}, {"date": "2011-05-05", "close": 4.146073665, "volume": 4739.0}, {"date": "2011-05-06", "close": 4.2163461, "volume": 13981.0}, {"date": "2011-05-09", "close": 4.2163461, "volume": 4220.0}, {"date": "2011-05-10", "close": 4.02895294, "volume": 5664.0}, {"date": "2011-05-11", "close": 4.12264952, "volume": 1281.0}, {"date": "2011-05-12", "close": 3.98210465, "volume": 17631.0}, {"date": "2011-05-13", "close": 3.7478632, "volume": 11933.0}, {"date": "2011-05-16", "close": 3.56047004, "volume": 31542.0}, {"date": "2011-05-17", "close": 3.7478632, "volume": 22056.0}, {"date": "2011-05-18", "close": 3.7478632, "volume": 6009.0}, {"date": "2011-05-19", "close": 3.56047004, "volume": 6282.0}, {"date": "2011-05-20", "close": 3.60731833, "volume": 9315.0}, {"date": "2011-05-23", "close": 3.60731833, "volume": 3202.0}, {"date": "2011-05-24", "close": 3.37307688, "volume": 14271.0}, {"date": "2011-05-25", "close": 3.51362175, "volume": 10944.0}, {"date": "2011-05-26", "close": 3.583894185, "volume": 8047.0}, {"date": "2011-05-27", "close": 3.537045895, "volume": 11200.0}, {"date": "2011-05-30", "close": 3.65416662, "volume": 6924.0}, {"date": "2011-05-31", "close": 3.60731833, "volume": 4961.0}, {"date": "2011-06-01", "close": 3.7478632, "volume": 30773.0}, {"date": "2011-06-02", "close": 3.84155978, "volume": 26696.0}, {"date": "2011-06-03", "close": 3.84155978, "volume": 6352.0}, {"date": "2011-06-06", "close": 3.93525636, "volume": 5340.0}, {"date": "2011-06-07", "close": 3.70101491, "volume": 16906.0}, {"date": "2011-06-08", "close": 3.7478632, "volume": 33160.0}, {"date": "2011-06-09", "close": 3.84155978, "volume": 4689.0}, {"date": "2011-06-10", "close": 3.84155978, "volume": 4162.0}, {"date": "2011-06-14", "close": 3.70101491, "volume": 5405.0}, {"date": "2011-06-15", "close": 3.7478632, "volume": 18997.0}, {"date": "2011-06-16", "close": 3.60731833, "volume": 11499.0}, {"date": "2011-06-17", "close": 3.60731833, "volume": 19168.0}, {"date": "2011-06-20", "close": 3.490197605, "volume": 8645.0}, {"date": "2011-06-21", "close": 3.490197605, "volume": 315.0}, {"date": "2011-06-22", "close": 3.37307688, "volume": 4909.0}, {"date": "2011-06-23", "close": 3.37307688, "volume": 11537.0}, {"date": "2011-06-24", "close": 3.2793803, "volume": 2135.0}, {"date": "2011-06-27", "close": 3.2793803, "volume": 4077.0}, {"date": "2011-06-28", "close": 3.2793803, "volume": 2113.0}, {"date": "2011-06-29", "close": 3.23253201, "volume": 18357.0}, {"date": "2011-06-30", "close": 3.70101491, "volume": 21264.0}, {"date": "2011-07-01", "close": 3.65416662, "volume": 3603.0}, {"date": "2011-07-04", "close": 3.60731833, "volume": 32020.0}, {"date": "2011-07-05", "close": 3.490197605, "volume": 5763.0}, {"date": "2011-07-06", "close": 3.490197605, "volume": 15962.0}, {"date": "2011-07-07", "close": 3.18568372, "volume": 8753.0}, {"date": "2011-07-08", "close": 3.23253201, "volume": 17259.0}, {"date": "2011-07-11", "close": 3.04513885, "volume": 80105.0}, {"date": "2011-07-12", "close": 2.76404911, "volume": 55950.0}, {"date": "2011-07-13", "close": 2.8108974, "volume": 24761.0}, {"date": "2011-07-14", "close": 2.8108974, "volume": 21908.0}, {"date": "2011-07-15", "close": 2.8108974, "volume": 8538.0}, {"date": "2011-07-18", "close": 3.04513885, "volume": 10073.0}, {"date": "2011-07-19", "close": 2.99829056, "volume": 1972.0}, {"date": "2011-07-20", "close": 3.04513885, "volume": 5117.0}, {"date": "2011-07-21", "close": 3.23253201, "volume": 54.0}, {"date": "2011-07-22", "close": 3.18568372, "volume": 6404.0}, {"date": "2011-07-25", "close": 3.18568372, "volume": 8752.0}, {"date": "2011-07-26", "close": 3.09198714, "volume": 8967.0}, {"date": "2011-07-27", "close": 3.18568372, "volume": 5550.0}, {"date": "2011-07-28", "close": 3.09198714, "volume": 31504.0}, {"date": "2011-07-29", "close": 3.04513885, "volume": 2135.0}, {"date": "2011-08-01", "close": 2.95144227, "volume": 11206.0}, {"date": "2011-08-02", "close": 2.8108974, "volume": 29824.0}, {"date": "2011-08-03", "close": 2.67035253, "volume": 22070.0}, {"date": "2011-08-04", "close": 2.693776675, "volume": 37605.0}, {"date": "2011-08-05", "close": 2.459535225, "volume": 60194.0}, {"date": "2011-08-08", "close": 2.3424145, "volume": 36394.0}, {"date": "2011-08-09", "close": 2.43611108, "volume": 38141.0}, {"date": "2011-08-10", "close": 2.67035253, "volume": 40081.0}, {"date": "2011-08-11", "close": 2.3424145, "volume": 35656.0}, {"date": "2011-08-12", "close": 2.8108974, "volume": 45414.0}, {"date": "2011-08-15", "close": 2.928018125, "volume": 12163.0}, {"date": "2011-08-16", "close": 3.04513885, "volume": 80032.0}, {"date": "2011-08-17", "close": 3.13883543, "volume": 35238.0}, {"date": "2011-08-18", "close": 3.13883543, "volume": 16009.0}, {"date": "2011-08-19", "close": 3.09198714, "volume": 44827.0}, {"date": "2011-08-22", "close": 3.23253201, "volume": 17546.0}, {"date": "2011-08-29", "close": 2.99829056, "volume": 3842.0}, {"date": "2011-08-30", "close": 3.13883543, "volume": 16436.0}, {"date": "2011-08-31", "close": 3.18568372, "volume": 25370.0}, {"date": "2011-09-01", "close": 3.13883543, "volume": 2812.0}, {"date": "2011-09-02", "close": 2.99829056, "volume": 17076.0}, {"date": "2011-09-05", "close": 2.99829056, "volume": 3949.0}, {"date": "2011-09-06", "close": 2.95144227, "volume": 4376.0}, {"date": "2011-09-07", "close": 2.90459398, "volume": 75598.0}, {"date": "2011-09-08", "close": 2.95144227, "volume": 15407.0}, {"date": "2011-09-09", "close": 2.95144227, "volume": 8538.0}, {"date": "2011-09-12", "close": 2.90459398, "volume": 1985.0}, {"date": "2011-09-13", "close": 2.90459398, "volume": 6378.0}, {"date": "2011-09-14", "close": 2.881169835, "volume": 17339.0}, {"date": "2011-09-15", "close": 3.04513885, "volume": 23170.0}, {"date": "2011-09-16", "close": 3.04513885, "volume": 5384.0}, {"date": "2011-09-19", "close": 2.974866415, "volume": 10829.0}, {"date": "2011-09-20", "close": 2.95144227, "volume": 11633.0}, {"date": "2011-09-21", "close": 2.95144227, "volume": 11584.0}, {"date": "2011-09-22", "close": 2.71720082, "volume": 6308.0}, {"date": "2011-09-23", "close": 2.57665595, "volume": 35220.0}, {"date": "2011-09-26", "close": 2.48295937, "volume": 21986.0}, {"date": "2011-09-27", "close": 2.48295937, "volume": 2465.0}, {"date": "2011-09-28", "close": 2.553231805, "volume": 22498.0}, {"date": "2011-09-29", "close": 2.52980766, "volume": 4269.0}, {"date": "2011-09-30", "close": 2.57665595, "volume": 22199.0}, {"date": "2011-10-03", "close": 2.57665595, "volume": 19211.0}, {"date": "2011-10-04", "close": 2.57665595, "volume": 1274.0}, {"date": "2011-10-05", "close": 2.459535225, "volume": 29090.0}, {"date": "2011-10-06", "close": 2.459535225, "volume": 5977.0}, {"date": "2011-10-07", "close": 2.57665595, "volume": 14942.0}, {"date": "2011-10-10", "close": 2.57665595, "volume": 15239.0}, {"date": "2011-10-11", "close": 2.67035253, "volume": 6510.0}, {"date": "2011-10-12", "close": 2.71720082, "volume": 2135.0}, {"date": "2011-10-13", "close": 2.90459398, "volume": 6504.0}, {"date": "2011-10-14", "close": 2.67035253, "volume": 17497.0}, {"date": "2011-10-17", "close": 2.76404911, "volume": 17248.0}, {"date": "2011-10-18", "close": 2.8108974, "volume": 3202.0}, {"date": "2011-10-19", "close": 2.85774569, "volume": 16009.0}, {"date": "2011-10-20", "close": 2.85774569, "volume": 14125.0}, {"date": "2011-10-21", "close": 2.8108974, "volume": 4056.0}, {"date": "2011-10-24", "close": 2.974866415, "volume": 5960.0}, {"date": "2011-10-25", "close": 3.13883543, "volume": 72290.0}, {"date": "2011-10-26", "close": 3.04513885, "volume": 16692.0}, {"date": "2011-10-27", "close": 3.2793803, "volume": 25230.0}, {"date": "2011-10-28", "close": 3.32622859, "volume": 14366.0}, {"date": "2011-10-31", "close": 3.2793803, "volume": 14311.0}, {"date": "2011-11-01", "close": 3.2793803, "volume": 191.0}, {"date": "2011-11-02", "close": 3.2793803, "volume": 1067.0}, {"date": "2011-11-03", "close": 3.18568372, "volume": 16241.0}, {"date": "2011-11-04", "close": 3.13883543, "volume": 2668.0}, {"date": "2011-11-07", "close": 3.18568372, "volume": 22556.0}, {"date": "2011-11-08", "close": 3.18568372, "volume": 8538.0}, {"date": "2011-11-10", "close": 3.32622859, "volume": 4688.0}, {"date": "2011-11-11", "close": 3.32622859, "volume": 897.0}, {"date": "2011-11-14", "close": 3.13883543, "volume": 15582.0}, {"date": "2011-11-15", "close": 3.162259575, "volume": 96961.0}, {"date": "2011-11-16", "close": 3.13883543, "volume": 19432.0}, {"date": "2011-11-17", "close": 3.2793803, "volume": 61376.0}, {"date": "2011-11-18", "close": 3.41992517, "volume": 37584.0}, {"date": "2011-11-21", "close": 3.46677346, "volume": 31954.0}, {"date": "2011-11-22", "close": 3.2793803, "volume": 9760.0}, {"date": "2011-11-23", "close": 3.23253201, "volume": 13661.0}, {"date": "2011-11-24", "close": 3.13883543, "volume": 7431.0}, {"date": "2011-11-25", "close": 3.13883543, "volume": 25609.0}, {"date": "2011-11-28", "close": 3.09198714, "volume": 1073.0}, {"date": "2011-11-29", "close": 2.85774569, "volume": 15614.0}, {"date": "2011-11-30", "close": 3.04513885, "volume": 640.0}, {"date": "2011-12-01", "close": 2.71720082, "volume": 26636.0}, {"date": "2011-12-02", "close": 2.62350424, "volume": 45023.0}, {"date": "2011-12-05", "close": 2.52980766, "volume": 854.0}, {"date": "2011-12-06", "close": 2.62350424, "volume": 9413.0}, {"date": "2011-12-07", "close": 2.553231805, "volume": 7044.0}, {"date": "2011-12-08", "close": 2.57665595, "volume": 14515.0}, {"date": "2011-12-09", "close": 2.57665595, "volume": 25615.0}, {"date": "2011-12-13", "close": 2.52980766, "volume": 3202.0}, {"date": "2011-12-14", "close": 2.52980766, "volume": 23480.0}, {"date": "2011-12-15", "close": 2.52980766, "volume": 2348.0}, {"date": "2011-12-16", "close": 2.506383515, "volume": 9382.0}, {"date": "2011-12-19", "close": 2.48295937, "volume": 1323.0}, {"date": "2011-12-20", "close": 2.318990355, "volume": 6780.0}, {"date": "2011-12-23", "close": 2.318990355, "volume": 3202.0}, {"date": "2012-01-03", "close": 2.318990355, "volume": 1281.0}, {"date": "2012-01-09", "close": 2.29556621, "volume": 4696.0}, {"date": "2012-01-10", "close": 2.20186963, "volume": 23449.0}, {"date": "2012-01-11", "close": 2.20186963, "volume": 2252.0}, {"date": "2012-01-16", "close": 2.3424145, "volume": 640.0}, {"date": "2012-01-19", "close": 2.29556621, "volume": 21088.0}, {"date": "2012-01-20", "close": 2.3424145, "volume": 10930.0}, {"date": "2012-01-23", "close": 2.10817305, "volume": 42397.0}, {"date": "2012-01-24", "close": 2.131597195, "volume": 6424.0}, {"date": "2012-01-25", "close": 2.131597195, "volume": 4269.0}, {"date": "2012-01-27", "close": 2.178445485, "volume": 16009.0}, {"date": "2012-01-30", "close": 2.084748905, "volume": 9692.0}, {"date": "2012-01-31", "close": 2.131597195, "volume": 23688.0}, {"date": "2012-02-01", "close": 2.20186963, "volume": 6553.0}, {"date": "2012-02-02", "close": 2.20186963, "volume": 13042.0}, {"date": "2012-02-06", "close": 2.29556621, "volume": 608451.0}, {"date": "2012-02-07", "close": 2.24871792, "volume": 44956.0}, {"date": "2012-02-08", "close": 2.38926279, "volume": 28356.0}, {"date": "2012-02-09", "close": 2.412686935, "volume": 8282.0}, {"date": "2012-02-10", "close": 2.412686935, "volume": 19862.0}, {"date": "2012-02-13", "close": 2.48295937, "volume": 20938.0}, {"date": "2012-02-14", "close": 2.38926279, "volume": 5763.0}, {"date": "2012-02-15", "close": 2.3424145, "volume": 7919.0}, {"date": "2012-02-16", "close": 2.3424145, "volume": 336.0}, {"date": "2012-02-17", "close": 2.20186963, "volume": 9161.0}, {"date": "2012-02-20", "close": 2.29556621, "volume": 9367.0}, {"date": "2012-02-21", "close": 2.43611108, "volume": 81985.0}, {"date": "2012-02-22", "close": 2.43611108, "volume": 13875.0}, {"date": "2012-02-23", "close": 2.52980766, "volume": 47387.0}, {"date": "2012-02-24", "close": 2.693776675, "volume": 122278.0}, {"date": "2012-02-27", "close": 2.57665595, "volume": 57886.0}, {"date": "2012-02-28", "close": 2.57665595, "volume": 4547.0}, {"date": "2012-02-29", "close": 2.52980766, "volume": 3595.0}, {"date": "2012-03-01", "close": 2.43611108, "volume": 11273.0}, {"date": "2012-03-02", "close": 2.38926279, "volume": 14440.0}, {"date": "2012-03-05", "close": 2.57665595, "volume": 19021.0}, {"date": "2012-03-06", "close": 2.3424145, "volume": 5975.0}, {"date": "2012-03-07", "close": 2.318990355, "volume": 9225.0}, {"date": "2012-03-08", "close": 2.318990355, "volume": 33663.0}, {"date": "2012-03-09", "close": 2.29556621, "volume": 6404.0}, {"date": "2012-03-14", "close": 2.3424145, "volume": 32018.0}, {"date": "2012-03-15", "close": 2.225293775, "volume": 1281.0}, {"date": "2012-03-16", "close": 2.24871792, "volume": 4269.0}, {"date": "2012-03-19", "close": 2.24871792, "volume": 77415.0}, {"date": "2012-03-20", "close": 2.24871792, "volume": 16009.0}, {"date": "2012-03-21", "close": 2.178445485, "volume": 23907.0}, {"date": "2012-03-22", "close": 2.10817305, "volume": 47599.0}, {"date": "2012-03-23", "close": 2.178445485, "volume": 8538.0}, {"date": "2012-03-27", "close": 1.68653844, "volume": 391486.0}, {"date": "2012-03-28", "close": 1.68653844, "volume": 68445.0}, {"date": "2012-03-29", "close": 1.68653844, "volume": 54565.0}, {"date": "2012-03-30", "close": 1.68653844, "volume": 36900.0}, {"date": "2012-04-02", "close": 1.68653844, "volume": 2775.0}, {"date": "2012-04-03", "close": 1.63969015, "volume": 21345.0}, {"date": "2012-04-04", "close": 1.45229699, "volume": 13448.0}, {"date": "2012-04-05", "close": 1.4054487, "volume": 20063.0}, {"date": "2012-04-10", "close": 1.45229699, "volume": 170278.0}, {"date": "2012-04-11", "close": 1.4054487, "volume": 61577.0}, {"date": "2012-04-12", "close": 1.4054487, "volume": 21869.0}, {"date": "2012-04-13", "close": 1.49914528, "volume": 2135.0}, {"date": "2012-04-16", "close": 1.4054487, "volume": 19104.0}, {"date": "2012-04-17", "close": 1.31175212, "volume": 12807.0}, {"date": "2012-04-18", "close": 1.21805554, "volume": 67367.0}, {"date": "2012-04-19", "close": 1.21805554, "volume": 2603.0}, {"date": "2012-04-20", "close": 1.17120725, "volume": 3202.0}, {"date": "2012-04-23", "close": 1.194631395, "volume": 6404.0}, {"date": "2012-04-24", "close": 1.17120725, "volume": 10673.0}, {"date": "2012-04-26", "close": 1.17120725, "volume": 38422.0}, {"date": "2012-04-27", "close": 1.17120725, "volume": 6404.0}, {"date": "2012-04-30", "close": 1.17120725, "volume": 46770.0}, {"date": "2012-05-01", "close": 1.17120725, "volume": 19851.0}, {"date": "2012-05-02", "close": 1.26490383, "volume": 3415.0}, {"date": "2012-05-03", "close": 1.26490383, "volume": 14942.0}, {"date": "2012-05-04", "close": 1.17120725, "volume": 27101.0}, {"date": "2012-05-07", "close": 1.12435896, "volume": 30695.0}, {"date": "2012-05-08", "close": 1.100934815, "volume": 46960.0}, {"date": "2012-05-09", "close": 1.07751067, "volume": 61731.0}, {"date": "2012-05-10", "close": 1.07751067, "volume": 40556.0}, {"date": "2012-05-11", "close": 1.07751067, "volume": 20301.0}, {"date": "2012-05-14", "close": 1.07751067, "volume": 2397.0}, {"date": "2012-05-16", "close": 1.007238235, "volume": 22577.0}, {"date": "2012-05-17", "close": 1.12435896, "volume": 448.0}, {"date": "2012-05-18", "close": 1.21805554, "volume": 93280.0}, {"date": "2012-05-21", "close": 1.07751067, "volume": 5550.0}, {"date": "2012-05-25", "close": 1.03066238, "volume": 21815.0}, {"date": "2012-05-28", "close": 1.03066238, "volume": 9605.0}, {"date": "2012-05-30", "close": 1.03066238, "volume": 534.0}, {"date": "2012-05-31", "close": 1.03066238, "volume": 10673.0}, {"date": "2012-06-05", "close": 0.98381409, "volume": 18549.0}, {"date": "2012-06-06", "close": 0.98381409, "volume": 19217.0}, {"date": "2012-06-07", "close": 0.9369658, "volume": 1168.0}, {"date": "2012-06-08", "close": 0.98381409, "volume": 10673.0}, {"date": "2012-06-14", "close": 0.9369658, "volume": 4269.0}, {"date": "2012-06-15", "close": 0.9369658, "volume": 10673.0}, {"date": "2012-06-18", "close": 0.84326922, "volume": 34153.0}, {"date": "2012-06-19", "close": 0.819845075, "volume": 39489.0}, {"date": "2012-06-20", "close": 0.79642093, "volume": 49659.0}, {"date": "2012-06-21", "close": 0.74957264, "volume": 2012.0}, {"date": "2012-06-22", "close": 0.726148495, "volume": 18924.0}, {"date": "2012-06-25", "close": 0.679300205, "volume": 94380.0}, {"date": "2012-06-26", "close": 0.679300205, "volume": 13117.0}, {"date": "2012-06-27", "close": 0.70272435, "volume": 9392.0}, {"date": "2012-06-28", "close": 0.79642093, "volume": 19851.0}, {"date": "2012-06-29", "close": 0.70272435, "volume": 169721.0}, {"date": "2012-07-03", "close": 0.65587606, "volume": 3949.0}, {"date": "2012-07-04", "close": 0.70272435, "volume": 4653.0}, {"date": "2012-07-05", "close": 0.74957264, "volume": 21345.0}, {"date": "2012-07-13", "close": 0.84326922, "volume": 3202.0}, {"date": "2012-07-18", "close": 0.70272435, "volume": 6473.0}, {"date": "2012-07-23", "close": 0.772996785, "volume": 5336.0}, {"date": "2012-07-24", "close": 0.726148495, "volume": 44299.0}, {"date": "2012-07-26", "close": 0.772996785, "volume": 7471.0}, {"date": "2012-07-27", "close": 0.772996785, "volume": 6404.0}, {"date": "2012-07-30", "close": 0.772996785, "volume": 1778.0}, {"date": "2012-07-31", "close": 0.70272435, "volume": 22257.0}, {"date": "2012-08-01", "close": 0.70272435, "volume": 6404.0}, {"date": "2012-08-02", "close": 0.70272435, "volume": 3522.0}, {"date": "2012-08-06", "close": 0.726148495, "volume": 7546.0}, {"date": "2012-08-07", "close": 0.70272435, "volume": 1008.0}, {"date": "2012-08-08", "close": 0.65587606, "volume": 13939.0}, {"date": "2012-08-13", "close": 0.65587606, "volume": 15113.0}, {"date": "2012-08-14", "close": 0.74957264, "volume": 28215.0}, {"date": "2012-08-15", "close": 0.74957264, "volume": 10032.0}, {"date": "2012-08-16", "close": 0.74957264, "volume": 21986.0}, {"date": "2012-08-17", "close": 0.74957264, "volume": 20617.0}, {"date": "2012-08-20", "close": 0.74957264, "volume": 3376.0}, {"date": "2012-08-21", "close": 0.772996785, "volume": 22686.0}, {"date": "2012-08-23", "close": 0.74957264, "volume": 1921.0}, {"date": "2012-08-28", "close": 0.70272435, "volume": 21345.0}, {"date": "2012-09-05", "close": 0.70272435, "volume": 1796.0}, {"date": "2012-09-06", "close": 0.65587606, "volume": 37355.0}, {"date": "2012-09-07", "close": 0.65587606, "volume": 640.0}, {"date": "2012-09-10", "close": 0.70272435, "volume": 4607.0}, {"date": "2012-09-11", "close": 0.70272435, "volume": 29990.0}, {"date": "2012-09-13", "close": 0.74957264, "volume": 4483.0}, {"date": "2012-09-18", "close": 0.74957264, "volume": 21239.0}, {"date": "2012-09-19", "close": 0.74957264, "volume": 31058.0}, {"date": "2012-09-24", "close": 0.70272435, "volume": 2543.0}, {"date": "2012-10-03", "close": 0.70272435, "volume": 2135.0}, {"date": "2012-10-05", "close": 0.70272435, "volume": 3202.0}, {"date": "2012-10-08", "close": 0.70272435, "volume": 13085.0}, {"date": "2012-10-10", "close": 0.70272435, "volume": 2561.0}, {"date": "2012-10-11", "close": 0.65587606, "volume": 13021.0}, {"date": "2012-10-12", "close": 0.65587606, "volume": 8325.0}, {"date": "2012-10-17", "close": 0.65587606, "volume": 13875.0}, {"date": "2012-10-19", "close": 0.65587606, "volume": 47199.0}, {"date": "2012-10-23", "close": 0.65587606, "volume": 10673.0}, {"date": "2012-10-24", "close": 0.60902777, "volume": 640.0}, {"date": "2012-10-26", "close": 0.60902777, "volume": 64036.0}, {"date": "2012-10-31", "close": 0.65587606, "volume": 21345.0}, {"date": "2012-11-02", "close": 0.726148495, "volume": 79786.0}, {"date": "2012-11-05", "close": 0.74957264, "volume": 9179.0}, {"date": "2012-11-07", "close": 0.84326922, "volume": 54175.0}, {"date": "2012-11-14", "close": 0.74957264, "volume": 26047.0}, {"date": "2012-11-15", "close": 0.74957264, "volume": 7046.0}, {"date": "2012-11-19", "close": 0.74957264, "volume": 10673.0}, {"date": "2012-11-21", "close": 0.79642093, "volume": 11398.0}, {"date": "2012-11-23", "close": 0.74957264, "volume": 24655.0}, {"date": "2012-11-26", "close": 0.74957264, "volume": 15198.0}, {"date": "2012-11-27", "close": 0.74957264, "volume": 8709.0}, {"date": "2012-11-29", "close": 0.79642093, "volume": 16009.0}, {"date": "2012-11-30", "close": 0.79642093, "volume": 14344.0}, {"date": "2012-12-03", "close": 0.79642093, "volume": 4269.0}, {"date": "2012-12-04", "close": 0.74957264, "volume": 2668.0}, {"date": "2012-12-05", "close": 0.772996785, "volume": 20705.0}, {"date": "2012-12-06", "close": 0.758942298, "volume": 3997.0}, {"date": "2012-12-07", "close": 0.74957264, "volume": 2135.0}, {"date": "2012-12-10", "close": 0.74957264, "volume": 28816.0}, {"date": "2012-12-11", "close": 0.74957264, "volume": 13661.0}, {"date": "2012-12-12", "close": 0.74957264, "volume": 534.0}, {"date": "2012-12-13", "close": 0.70272435, "volume": 23267.0}, {"date": "2012-12-14", "close": 0.65587606, "volume": 5230.0}, {"date": "2012-12-17", "close": 0.70272435, "volume": 27685.0}, {"date": "2012-12-18", "close": 0.74957264, "volume": 15006.0}, {"date": "2012-12-19", "close": 0.772996785, "volume": 4269.0}, {"date": "2012-12-28", "close": 0.772996785, "volume": 26618.0}, {"date": "2012-12-31", "close": 0.74957264, "volume": 29884.0}, {"date": "2013-01-02", "close": 0.74957264, "volume": 24547.0}, {"date": "2013-01-03", "close": 0.74957264, "volume": 4269.0}, {"date": "2013-01-09", "close": 0.679300205, "volume": 2519.0}, {"date": "2013-01-14", "close": 0.726148495, "volume": 9915.0}, {"date": "2013-01-15", "close": 0.70272435, "volume": 10673.0}, {"date": "2013-01-16", "close": 0.70272435, "volume": 52575.0}, {"date": "2013-01-17", "close": 0.70272435, "volume": 4696.0}, {"date": "2013-01-18", "close": 0.70272435, "volume": 21345.0}, {"date": "2013-01-21", "close": 0.79642093, "volume": 128789.0}, {"date": "2013-01-22", "close": 0.726148495, "volume": 9269.0}, {"date": "2013-01-23", "close": 0.726148495, "volume": 5598.0}, {"date": "2013-01-24", "close": 0.79642093, "volume": 64036.0}, {"date": "2013-01-25", "close": 0.74957264, "volume": 17503.0}, {"date": "2013-01-29", "close": 0.74957264, "volume": 36000.0}, {"date": "2013-01-30", "close": 0.74957264, "volume": 8703.0}, {"date": "2013-01-31", "close": 0.74957264, "volume": 17979.0}, {"date": "2013-02-01", "close": 0.74957264, "volume": 12972.0}, {"date": "2013-02-04", "close": 0.74957264, "volume": 1970.0}, {"date": "2013-02-05", "close": 0.74957264, "volume": 8703.0}, {"date": "2013-02-06", "close": 0.74957264, "volume": 1970.0}, {"date": "2013-02-07", "close": 0.726148495, "volume": 13875.0}, {"date": "2013-02-08", "close": 0.70272435, "volume": 4269.0}, {"date": "2013-02-12", "close": 0.70272435, "volume": 3202.0}, {"date": "2013-02-14", "close": 0.726148495, "volume": 48027.0}, {"date": "2013-02-15", "close": 0.70272435, "volume": 105671.0}, {"date": "2013-02-18", "close": 0.726148495, "volume": 22413.0}, {"date": "2013-02-20", "close": 0.726148495, "volume": 66171.0}, {"date": "2013-02-21", "close": 0.726148495, "volume": 76748.0}, {"date": "2013-02-25", "close": 0.726148495, "volume": 14008.0}, {"date": "2013-02-26", "close": 0.726148495, "volume": 62969.0}, {"date": "2013-02-27", "close": 0.726148495, "volume": 11273.0}, {"date": "2013-02-28", "close": 0.726148495, "volume": 16009.0}, {"date": "2013-03-05", "close": 0.726148495, "volume": 137.0}, {"date": "2013-03-06", "close": 0.679300205, "volume": 63142.0}, {"date": "2013-03-07", "close": 0.70272435, "volume": 1761.0}, {"date": "2013-03-08", "close": 0.65587606, "volume": 38433.0}, {"date": "2013-03-12", "close": 0.632451915, "volume": 11477.0}, {"date": "2013-03-13", "close": 0.60902777, "volume": 25615.0}, {"date": "2013-03-14", "close": 0.56217948, "volume": 2988.0}, {"date": "2013-03-18", "close": 0.65587606, "volume": 1921.0}, {"date": "2013-03-19", "close": 0.632451915, "volume": 22413.0}, {"date": "2013-03-20", "close": 0.60902777, "volume": 21345.0}, {"date": "2013-03-21", "close": 0.60902777, "volume": 11219.0}, {"date": "2013-03-22", "close": 0.60902777, "volume": 10126.0}, {"date": "2013-03-26", "close": 0.56217948, "volume": 3415.0}, {"date": "2013-03-27", "close": 0.56217948, "volume": 7257.0}, {"date": "2013-03-28", "close": 0.4684829, "volume": 9392.0}, {"date": "2013-04-03", "close": 0.51533119, "volume": 5550.0}, {"date": "2013-04-05", "close": 0.449743584, "volume": 10673.0}, {"date": "2013-04-08", "close": 0.4684829, "volume": 9605.0}, {"date": "2013-04-09", "close": 0.4684829, "volume": 6404.0}, {"date": "2013-04-10", "close": 0.51533119, "volume": 34153.0}, {"date": "2013-04-11", "close": 0.4684829, "volume": 17076.0}, {"date": "2013-04-12", "close": 0.4684829, "volume": 32018.0}, {"date": "2013-04-15", "close": 0.445058755, "volume": 37125.0}, {"date": "2013-04-16", "close": 0.42163461, "volume": 67864.0}, {"date": "2013-04-17", "close": 0.445058755, "volume": 10246.0}, {"date": "2013-04-19", "close": 0.412264952, "volume": 4665.0}, {"date": "2013-04-23", "close": 0.388840807, "volume": 21345.0}, {"date": "2013-04-24", "close": 0.37478632, "volume": 10673.0}, {"date": "2013-04-26", "close": 0.37478632, "volume": 27078.0}, {"date": "2013-04-29", "close": 0.37478632, "volume": 83918.0}, {"date": "2013-04-30", "close": 0.356047004, "volume": 53364.0}, {"date": "2013-05-01", "close": 0.356047004, "volume": 86236.0}, {"date": "2013-05-02", "close": 0.37478632, "volume": 10886.0}, {"date": "2013-05-03", "close": 0.37478632, "volume": 100288.0}, {"date": "2013-05-06", "close": 0.37478632, "volume": 97122.0}, {"date": "2013-05-08", "close": 0.37478632, "volume": 10673.0}, {"date": "2013-05-09", "close": 0.351362175, "volume": 71073.0}, {"date": "2013-05-10", "close": 0.351362175, "volume": 22606.0}, {"date": "2013-05-13", "close": 0.346677346, "volume": 101391.0}, {"date": "2013-05-14", "close": 0.346677346, "volume": 3202.0}, {"date": "2013-05-15", "close": 0.323253201, "volume": 44826.0}, {"date": "2013-05-16", "close": 0.323253201, "volume": 3202.0}, {"date": "2013-05-17", "close": 0.323253201, "volume": 10673.0}, {"date": "2013-05-21", "close": 0.28108974, "volume": 29884.0}, {"date": "2013-05-22", "close": 0.28108974, "volume": 44554.0}, {"date": "2013-05-23", "close": 0.28108974, "volume": 21345.0}, {"date": "2013-05-24", "close": 0.28108974, "volume": 26682.0}, {"date": "2013-05-27", "close": 0.262350424, "volume": 68653.0}, {"date": "2013-05-28", "close": 0.238926279, "volume": 81833.0}, {"date": "2013-05-29", "close": 0.252980766, "volume": 99736.0}, {"date": "2013-05-30", "close": 0.257665595, "volume": 37355.0}, {"date": "2013-05-31", "close": 0.28108974, "volume": 139986.0}, {"date": "2013-06-04", "close": 0.295144227, "volume": 94368.0}, {"date": "2013-06-05", "close": 0.28108974, "volume": 21196.0}, {"date": "2013-06-06", "close": 0.276404911, "volume": 16936.0}, {"date": "2013-06-07", "close": 0.271720082, "volume": 27730.0}, {"date": "2013-06-11", "close": 0.257665595, "volume": 21345.0}, {"date": "2013-06-12", "close": 0.252980766, "volume": 28978.0}, {"date": "2013-06-13", "close": 0.23424145, "volume": 4286176.0}, {"date": "2013-06-14", "close": 0.224871792, "volume": 261818.0}, {"date": "2013-06-17", "close": 0.210817305, "volume": 92577.0}, {"date": "2013-06-18", "close": 0.210817305, "volume": 104122.0}, {"date": "2013-06-20", "close": 0.210817305, "volume": 90334.0}, {"date": "2013-06-21", "close": 0.23424145, "volume": 10673.0}, {"date": "2013-06-24", "close": 0.243611108, "volume": 135287.0}, {"date": "2013-06-25", "close": 0.257665595, "volume": 104898.0}, {"date": "2013-07-03", "close": 0.210817305, "volume": 680391.0}, {"date": "2013-07-04", "close": 0.238926279, "volume": 25615.0}, {"date": "2013-07-05", "close": 0.238926279, "volume": 10673.0}, {"date": "2013-07-08", "close": 0.224871792, "volume": 63055.0}, {"date": "2013-07-10", "close": 0.23424145, "volume": 42691.0}, {"date": "2013-07-11", "close": 0.23424145, "volume": 15879.0}, {"date": "2013-07-16", "close": 0.243611108, "volume": 4269.0}, {"date": "2013-07-17", "close": 0.23424145, "volume": 102458.0}, {"date": "2013-07-19", "close": 0.238926279, "volume": 11870.0}, {"date": "2013-07-22", "close": 0.238926279, "volume": 41624.0}, {"date": "2013-07-23", "close": 0.229556621, "volume": 10543.0}, {"date": "2013-07-26", "close": 0.23424145, "volume": 53364.0}, {"date": "2013-07-29", "close": 0.23424145, "volume": 74709.0}, {"date": "2013-07-30", "close": 0.23424145, "volume": 4397.0}, {"date": "2013-07-31", "close": 0.224871792, "volume": 21345.0}, {"date": "2013-08-02", "close": 0.224871792, "volume": 4269.0}, {"date": "2013-08-05", "close": 0.23424145, "volume": 11612.0}, {"date": "2013-08-06", "close": 0.23424145, "volume": 62574.0}, {"date": "2013-08-07", "close": 0.238926279, "volume": 8201.0}, {"date": "2013-08-08", "close": 0.252980766, "volume": 9605.0}, {"date": "2013-08-09", "close": 0.257665595, "volume": 62186.0}, {"date": "2013-08-12", "close": 0.257665595, "volume": 890.0}, {"date": "2013-08-13", "close": 0.243611108, "volume": 35527.0}, {"date": "2013-08-14", "close": 0.257665595, "volume": 21345.0}, {"date": "2013-08-15", "close": 0.262350424, "volume": 5336.0}, {"date": "2013-08-16", "close": 0.267035253, "volume": 16009.0}, {"date": "2013-08-19", "close": 0.304513885, "volume": 149176.0}, {"date": "2013-08-20", "close": 0.304513885, "volume": 13375.0}, {"date": "2013-08-22", "close": 0.295144227, "volume": 32018.0}, {"date": "2013-08-23", "close": 0.318568372, "volume": 217297.0}, {"date": "2013-08-26", "close": 0.304513885, "volume": 44264.0}, {"date": "2013-08-27", "close": 0.304513885, "volume": 27322.0}, {"date": "2013-08-28", "close": 0.295144227, "volume": 2135.0}, {"date": "2013-08-29", "close": 0.276404911, "volume": 46789.0}, {"date": "2013-08-30", "close": 0.309198714, "volume": 21600.0}, {"date": "2013-09-02", "close": 0.318568372, "volume": 55420.0}, {"date": "2013-09-03", "close": 0.337307688, "volume": 274682.0}, {"date": "2013-09-04", "close": 0.384155978, "volume": 314338.0}, {"date": "2013-09-05", "close": 0.42163461, "volume": 210680.0}, {"date": "2013-09-06", "close": 0.37478632, "volume": 91970.0}, {"date": "2013-09-09", "close": 0.388840807, "volume": 3415.0}, {"date": "2013-09-10", "close": 0.388840807, "volume": 132769.0}, {"date": "2013-09-11", "close": 0.384155978, "volume": 28325.0}, {"date": "2013-09-12", "close": 0.37478632, "volume": 34473.0}, {"date": "2013-09-13", "close": 0.370101491, "volume": 33994.0}, {"date": "2013-09-18", "close": 0.337307688, "volume": 110281.0}, {"date": "2013-09-19", "close": 0.32793803, "volume": 123057.0}, {"date": "2013-09-23", "close": 0.32793803, "volume": 57035.0}, {"date": "2013-09-24", "close": 0.32793803, "volume": 93141.0}, {"date": "2013-09-25", "close": 0.32793803, "volume": 53257.0}, {"date": "2013-09-26", "close": 0.337307688, "volume": 85382.0}, {"date": "2013-09-27", "close": 0.32793803, "volume": 46960.0}, {"date": "2013-09-30", "close": 0.32793803, "volume": 42691.0}, {"date": "2013-10-01", "close": 0.32793803, "volume": 5336.0}, {"date": "2013-10-02", "close": 0.32793803, "volume": 130208.0}, {"date": "2013-10-03", "close": 0.346677346, "volume": 40556.0}, {"date": "2013-10-08", "close": 0.341992517, "volume": 8965.0}, {"date": "2013-10-09", "close": 0.32793803, "volume": 3061.0}, {"date": "2013-10-10", "close": 0.32793803, "volume": 21345.0}, {"date": "2013-10-11", "close": 0.332622859, "volume": 15049.0}, {"date": "2013-10-15", "close": 0.318568372, "volume": 21666.0}, {"date": "2013-10-16", "close": 0.332622859, "volume": 64357.0}, {"date": "2013-10-17", "close": 0.37478632, "volume": 105499.0}, {"date": "2013-10-18", "close": 0.356047004, "volume": 114023.0}, {"date": "2013-10-21", "close": 0.356047004, "volume": 178003.0}, {"date": "2013-10-22", "close": 0.356047004, "volume": 10673.0}, {"date": "2013-10-24", "close": 0.32793803, "volume": 16009.0}, {"date": "2013-10-25", "close": 0.341992517, "volume": 109804.0}, {"date": "2013-10-28", "close": 0.346677346, "volume": 103651.0}, {"date": "2013-10-29", "close": 0.346677346, "volume": 21345.0}, {"date": "2013-10-30", "close": 0.32793803, "volume": 39489.0}, {"date": "2013-10-31", "close": 0.32793803, "volume": 11740.0}, {"date": "2013-11-01", "close": 0.318568372, "volume": 21345.0}, {"date": "2013-11-04", "close": 0.32793803, "volume": 105767.0}, {"date": "2013-11-06", "close": 0.23424145, "volume": 154577.0}, {"date": "2013-11-07", "close": 0.23424145, "volume": 137678.0}, {"date": "2013-11-08", "close": 0.23424145, "volume": 110997.0}, {"date": "2013-11-11", "close": 0.23424145, "volume": 16009.0}, {"date": "2013-11-15", "close": 0.243611108, "volume": 21345.0}, {"date": "2013-11-18", "close": 0.23424145, "volume": 15582.0}, {"date": "2013-11-19", "close": 0.23424145, "volume": 21345.0}, {"date": "2013-11-20", "close": 0.23424145, "volume": 64036.0}, {"date": "2013-11-22", "close": 0.23424145, "volume": 85382.0}, {"date": "2013-11-25", "close": 0.229556621, "volume": 21345.0}, {"date": "2013-11-26", "close": 0.229556621, "volume": 49691.0}, {"date": "2013-11-28", "close": 0.238926279, "volume": 2776.0}, {"date": "2013-11-29", "close": 0.23424145, "volume": 11420.0}, {"date": "2013-12-02", "close": 0.243611108, "volume": 4269.0}, {"date": "2013-12-03", "close": 0.23424145, "volume": 53364.0}, {"date": "2013-12-04", "close": 0.23424145, "volume": 82346.0}, {"date": "2013-12-06", "close": 0.23424145, "volume": 10673.0}, {"date": "2013-12-09", "close": 0.224871792, "volume": 74751.0}, {"date": "2013-12-12", "close": 0.224871792, "volume": 1067.0}, {"date": "2013-12-13", "close": 0.229556621, "volume": 87517.0}, {"date": "2013-12-17", "close": 0.238926279, "volume": 77911.0}, {"date": "2013-12-19", "close": 0.28108974, "volume": 4269.0}, {"date": "2013-12-24", "close": 0.257665595, "volume": 85382.0}, {"date": "2013-12-31", "close": 0.257665595, "volume": 5356.0}, {"date": "2014-01-02", "close": 0.28108974, "volume": 45898.0}, {"date": "2014-01-06", "close": 0.304513885, "volume": 48602.0}, {"date": "2014-01-07", "close": 0.32793803, "volume": 81471.0}, {"date": "2014-01-08", "close": 0.32793803, "volume": 10673.0}, {"date": "2014-01-09", "close": 0.309198714, "volume": 105075.0}, {"date": "2014-01-10", "close": 0.323253201, "volume": 22130.0}, {"date": "2014-01-13", "close": 0.32793803, "volume": 136670.0}, {"date": "2014-01-14", "close": 0.304513885, "volume": 21345.0}, {"date": "2014-01-15", "close": 0.309198714, "volume": 74709.0}, {"date": "2014-01-17", "close": 0.304513885, "volume": 80046.0}, {"date": "2014-01-20", "close": 0.323253201, "volume": 21345.0}, {"date": "2014-01-21", "close": 0.299829056, "volume": 58109.0}, {"date": "2014-01-22", "close": 0.267035253, "volume": 23484.0}, {"date": "2014-01-23", "close": 0.267035253, "volume": 811.0}, {"date": "2014-01-24", "close": 0.290459398, "volume": 28873.0}, {"date": "2014-02-04", "close": 0.28108974, "volume": 159024.0}, {"date": "2014-02-05", "close": 0.28108974, "volume": 32018.0}, {"date": "2014-02-06", "close": 0.290459398, "volume": 149418.0}, {"date": "2014-02-07", "close": 0.28108974, "volume": 65104.0}, {"date": "2014-02-11", "close": 0.28108974, "volume": null}, {"date": "2014-02-12", "close": 0.285774569, "volume": 26682.0}, {"date": "2014-02-13", "close": 0.285774569, "volume": 1067.0}, {"date": "2014-02-17", "close": 0.304513885, "volume": 4269.0}, {"date": "2014-02-18", "close": 0.299829056, "volume": 38422.0}, {"date": "2014-02-19", "close": 0.299829056, "volume": 13949.0}, {"date": "2014-02-20", "close": 0.299829056, "volume": 11665.0}, {"date": "2014-02-21", "close": 0.309198714, "volume": 30951.0}, {"date": "2014-02-24", "close": 0.313883543, "volume": 12065.0}, {"date": "2014-02-25", "close": 0.323253201, "volume": 29884.0}, {"date": "2014-02-26", "close": 0.32793803, "volume": 13234.0}, {"date": "2014-02-27", "close": 0.323253201, "volume": 12624.0}, {"date": "2014-02-28", "close": 0.318568372, "volume": 48454.0}, {"date": "2014-03-03", "close": 0.323253201, "volume": 86449.0}, {"date": "2014-03-04", "close": 0.341992517, "volume": 189529.0}, {"date": "2014-03-05", "close": 0.351362175, "volume": 89651.0}, {"date": "2014-03-06", "close": 0.351362175, "volume": 234416.0}, {"date": "2014-03-07", "close": 0.32793803, "volume": 10673.0}, {"date": "2014-03-11", "close": 0.32793803, "volume": 33589.0}, {"date": "2014-03-12", "close": 0.304513885, "volume": 39275.0}, {"date": "2014-03-13", "close": 0.28108974, "volume": 71507.0}, {"date": "2014-03-14", "close": 0.28108974, "volume": 10673.0}, {"date": "2014-03-17", "close": 0.28108974, "volume": 20278.0}, {"date": "2014-03-18", "close": 0.295144227, "volume": 67820.0}, {"date": "2014-03-20", "close": 0.28108974, "volume": 133730.0}, {"date": "2014-03-24", "close": 0.271720082, "volume": 2241.0}, {"date": "2014-03-27", "close": 0.28108974, "volume": 10673.0}, {"date": "2014-03-31", "close": 0.28108974, "volume": 10673.0}, {"date": "2014-04-01", "close": 0.28108974, "volume": 5336.0}, {"date": "2014-04-04", "close": 0.262350424, "volume": 6404.0}, {"date": "2014-04-07", "close": 0.267035253, "volume": 106727.0}, {"date": "2014-04-08", "close": 0.267035253, "volume": 18382.0}, {"date": "2014-04-09", "close": 0.262350424, "volume": 119366.0}, {"date": "2014-04-11", "close": 0.267035253, "volume": 27749.0}, {"date": "2014-04-14", "close": 0.267035253, "volume": 2241.0}, {"date": "2014-04-16", "close": 0.299829056, "volume": 53364.0}, {"date": "2014-04-22", "close": 0.271720082, "volume": 6888.0}, {"date": "2014-04-29", "close": 0.271720082, "volume": 8540.0}, {"date": "2014-04-30", "close": 0.238926279, "volume": 5336.0}, {"date": "2014-05-01", "close": 0.243611108, "volume": 27585.0}, {"date": "2014-05-02", "close": 0.243611108, "volume": 1067.0}, {"date": "2014-05-05", "close": 0.243611108, "volume": 10673.0}, {"date": "2014-05-06", "close": 0.243611108, "volume": 1387.0}, {"date": "2014-05-07", "close": 0.243611108, "volume": 4227.0}, {"date": "2014-05-08", "close": 0.243611108, "volume": 6404.0}, {"date": "2014-05-13", "close": 0.238926279, "volume": 70880.0}, {"date": "2014-05-14", "close": 0.238926279, "volume": 7471.0}, {"date": "2014-05-16", "close": 0.238926279, "volume": 4269.0}, {"date": "2014-05-19", "close": 0.238926279, "volume": 3095.0}, {"date": "2014-05-20", "close": 0.238926279, "volume": 9442.0}, {"date": "2014-05-21", "close": 0.238926279, "volume": 106727.0}, {"date": "2014-05-22", "close": 0.238926279, "volume": 21345.0}, {"date": "2014-05-27", "close": 0.215502134, "volume": 961.0}, {"date": "2014-05-28", "close": 0.215502134, "volume": 38422.0}, {"date": "2014-05-29", "close": 0.238926279, "volume": 26895.0}, {"date": "2014-05-30", "close": 0.215502134, "volume": 42484.0}, {"date": "2014-06-02", "close": 0.224871792, "volume": 2668.0}, {"date": "2014-06-03", "close": 0.215502134, "volume": 21345.0}, {"date": "2014-06-04", "close": 0.215502134, "volume": 37355.0}, {"date": "2014-06-05", "close": 0.248295937, "volume": 140947.0}, {"date": "2014-06-10", "close": 0.229556621, "volume": 105447.0}, {"date": "2014-06-11", "close": 0.210817305, "volume": 46714.0}, {"date": "2014-06-12", "close": 0.210817305, "volume": 79655.0}, {"date": "2014-06-13", "close": 0.18739316, "volume": 135544.0}, {"date": "2014-06-16", "close": 0.192077989, "volume": 138746.0}, {"date": "2014-06-17", "close": 0.18739316, "volume": 170594.0}, {"date": "2014-06-18", "close": 0.18739316, "volume": 22223.0}, {"date": "2014-06-20", "close": 0.18739316, "volume": 69563.0}, {"date": "2014-06-23", "close": 0.18739316, "volume": 3202.0}, {"date": "2014-06-24", "close": 0.196762818, "volume": 104764.0}, {"date": "2014-06-25", "close": 0.201447647, "volume": 18350.0}, {"date": "2014-06-26", "close": 0.206132476, "volume": 90718.0}, {"date": "2014-06-27", "close": 0.18739316, "volume": 251877.0}, {"date": "2014-06-30", "close": 0.18739316, "volume": 33094.0}, {"date": "2014-07-01", "close": 0.18739316, "volume": 42.0}, {"date": "2014-07-04", "close": 0.196762818, "volume": 854.0}, {"date": "2014-07-08", "close": 0.201447647, "volume": 21345.0}, {"date": "2014-07-09", "close": 0.196762818, "volume": 40023.0}, {"date": "2014-07-15", "close": 0.196762818, "volume": 3245.0}, {"date": "2014-07-16", "close": 0.182708331, "volume": 92063.0}, {"date": "2014-07-18", "close": 0.182708331, "volume": 15814.0}, {"date": "2014-07-23", "close": 0.182708331, "volume": 7517.0}, {"date": "2014-07-24", "close": 0.182708331, "volume": 21345.0}, {"date": "2014-07-25", "close": 0.178023502, "volume": 21345.0}, {"date": "2014-07-29", "close": 0.178023502, "volume": 7257.0}, {"date": "2014-07-30", "close": 0.178023502, "volume": 3415.0}, {"date": "2014-08-08", "close": 0.18739316, "volume": 25785.0}, {"date": "2014-08-14", "close": 0.192077989, "volume": 2135.0}, {"date": "2014-08-15", "close": 0.215502134, "volume": 7300.0}, {"date": "2014-08-19", "close": 0.192077989, "volume": 6831.0}, {"date": "2014-08-22", "close": 0.192077989, "volume": 4269.0}, {"date": "2014-08-26", "close": 0.201447647, "volume": 53364.0}, {"date": "2014-08-28", "close": 0.201447647, "volume": 54004.0}, {"date": "2014-08-29", "close": 0.206132476, "volume": 8538.0}, {"date": "2014-09-01", "close": 0.215502134, "volume": 2305.0}, {"date": "2014-09-02", "close": 0.215502134, "volume": 48075.0}, {"date": "2014-09-10", "close": 0.215502134, "volume": 44826.0}, {"date": "2014-09-11", "close": 0.210817305, "volume": 16009.0}, {"date": "2014-09-12", "close": 0.210817305, "volume": 20065.0}, {"date": "2014-09-15", "close": 0.201447647, "volume": 147919.0}, {"date": "2014-09-16", "close": 0.201447647, "volume": 116546.0}, {"date": "2014-09-18", "close": 0.196762818, "volume": 123804.0}, {"date": "2014-09-19", "close": 0.192077989, "volume": 109289.0}, {"date": "2014-09-22", "close": 0.18739316, "volume": 130746.0}, {"date": "2014-09-23", "close": 0.18739316, "volume": 53364.0}, {"date": "2014-09-24", "close": 0.18739316, "volume": 31586.0}, {"date": "2014-09-26", "close": 0.18739316, "volume": 6768.0}, {"date": "2014-09-29", "close": 0.18739316, "volume": 4056.0}, {"date": "2014-09-30", "close": 0.196762818, "volume": 8538.0}, {"date": "2014-10-01", "close": 0.210817305, "volume": 64745.0}, {"date": "2014-10-02", "close": 0.18739316, "volume": 42691.0}, {"date": "2014-10-03", "close": 0.18739316, "volume": 36654.0}, {"date": "2014-10-06", "close": 0.18739316, "volume": 6037.0}, {"date": "2014-10-08", "close": 0.182708331, "volume": 33785.0}, {"date": "2014-10-14", "close": 0.182708331, "volume": 431.0}, {"date": "2014-10-16", "close": 0.182708331, "volume": 2437.0}, {"date": "2014-10-17", "close": 0.178023502, "volume": 8120.0}, {"date": "2014-10-20", "close": 0.192077989, "volume": 121366.0}, {"date": "2014-10-21", "close": 0.210817305, "volume": 53453.0}, {"date": "2014-10-22", "close": 0.196762818, "volume": 2135.0}, {"date": "2014-10-23", "close": 0.196762818, "volume": 51229.0}, {"date": "2014-10-24", "close": 0.18739316, "volume": 58060.0}, {"date": "2014-10-30", "close": 0.18739316, "volume": 2988.0}, {"date": "2014-11-04", "close": 0.182708331, "volume": 42691.0}, {"date": "2014-11-06", "close": 0.178023502, "volume": 27749.0}, {"date": "2014-11-13", "close": 0.163969015, "volume": 58700.0}, {"date": "2014-11-14", "close": 0.173338673, "volume": 21345.0}, {"date": "2014-11-17", "close": 0.173338673, "volume": 37990.0}, {"date": "2014-11-18", "close": 0.18739316, "volume": 21345.0}, {"date": "2014-11-24", "close": 0.178023502, "volume": 25615.0}, {"date": "2014-11-25", "close": 0.163969015, "volume": 62084.0}, {"date": "2014-11-27", "close": 0.163969015, "volume": 40839.0}, {"date": "2014-11-28", "close": 0.163969015, "volume": 69317.0}, {"date": "2014-12-01", "close": 0.163969015, "volume": 1193.0}, {"date": "2014-12-02", "close": 0.18739316, "volume": 145192.0}, {"date": "2014-12-03", "close": 0.18739316, "volume": 5633.0}, {"date": "2014-12-04", "close": 0.18739316, "volume": 11953.0}, {"date": "2014-12-05", "close": 0.201447647, "volume": 31999.0}, {"date": "2014-12-08", "close": 0.18739316, "volume": 35777.0}, {"date": "2014-12-09", "close": 0.18739316, "volume": 127302.0}, {"date": "2014-12-10", "close": 0.178023502, "volume": 8560.0}, {"date": "2014-12-11", "close": 0.145229699, "volume": 61143.0}, {"date": "2014-12-12", "close": 0.163969015, "volume": 6404.0}, {"date": "2014-12-17", "close": 0.163969015, "volume": 36260.0}, {"date": "2014-12-19", "close": 0.168653844, "volume": 9072.0}, {"date": "2014-12-23", "close": 0.14054487, "volume": 56032.0}, {"date": "2014-12-24", "close": 0.163969015, "volume": 53364.0}, {"date": "2014-12-30", "close": 0.178023502, "volume": 64036.0}, {"date": "2015-01-05", "close": 0.178023502, "volume": 16009.0}, {"date": "2015-01-08", "close": 0.163969015, "volume": 12807.0}, {"date": "2015-01-16", "close": 0.145229699, "volume": 62756.0}, {"date": "2015-01-19", "close": 0.14054487, "volume": 86332.0}, {"date": "2015-01-22", "close": 0.145229699, "volume": 8060.0}, {"date": "2015-01-23", "close": 0.159284186, "volume": 10246.0}, {"date": "2015-01-27", "close": 0.145229699, "volume": 2135.0}, {"date": "2015-01-28", "close": 0.145229699, "volume": 7745.0}, {"date": "2015-01-29", "close": 0.145229699, "volume": 2678.0}, {"date": "2015-01-30", "close": 0.131175212, "volume": 92165.0}, {"date": "2015-02-02", "close": 0.14054487, "volume": 6641.0}, {"date": "2015-02-03", "close": 0.145229699, "volume": 8129.0}, {"date": "2015-02-04", "close": 0.163969015, "volume": 29225.0}, {"date": "2015-02-05", "close": 0.149914528, "volume": 11473.0}, {"date": "2015-02-06", "close": 0.163969015, "volume": 10673.0}, {"date": "2015-02-09", "close": 0.168653844, "volume": 2591.0}, {"date": "2015-02-10", "close": 0.14054487, "volume": 128622.0}, {"date": "2015-02-11", "close": 0.14054487, "volume": 46832.0}, {"date": "2015-02-12", "close": 0.126490383, "volume": 87697.0}, {"date": "2015-02-13", "close": 0.14054487, "volume": 78352.0}, {"date": "2015-02-16", "close": 0.149914528, "volume": 2135.0}, {"date": "2015-02-18", "close": 0.182708331, "volume": 157548.0}, {"date": "2015-02-19", "close": 0.178023502, "volume": 60176.0}, {"date": "2015-02-20", "close": 0.168653844, "volume": 11633.0}, {"date": "2015-02-24", "close": 0.131175212, "volume": 217641.0}, {"date": "2015-02-27", "close": 0.163969015, "volume": 9712.0}, {"date": "2015-03-02", "close": 0.163969015, "volume": 10673.0}, {"date": "2015-03-04", "close": 0.163969015, "volume": 961.0}, {"date": "2015-03-11", "close": 0.14054487, "volume": 55498.0}, {"date": "2015-03-12", "close": 0.159284186, "volume": 68306.0}, {"date": "2015-03-13", "close": 0.163969015, "volume": 21345.0}, {"date": "2015-03-16", "close": 0.178023502, "volume": 21345.0}, {"date": "2015-03-17", "close": 0.149914528, "volume": 38058.0}, {"date": "2015-03-18", "close": 0.206132476, "volume": 228484.0}, {"date": "2015-03-19", "close": 0.206132476, "volume": 10673.0}, {"date": "2015-03-20", "close": 0.210817305, "volume": 149173.0}, {"date": "2015-03-23", "close": 0.252980766, "volume": 325732.0}, {"date": "2015-03-25", "close": 0.23424145, "volume": 183267.0}, {"date": "2015-03-26", "close": 0.23424145, "volume": 23994.0}, {"date": "2015-03-27", "close": 0.23424145, "volume": 19254.0}, {"date": "2015-04-01", "close": 0.210817305, "volume": 14942.0}, {"date": "2015-04-02", "close": 0.210817305, "volume": 17587.0}, {"date": "2015-04-07", "close": 0.210817305, "volume": 14942.0}, {"date": "2015-04-08", "close": 0.238926279, "volume": 102458.0}, {"date": "2015-04-09", "close": 0.23424145, "volume": 55498.0}, {"date": "2015-04-10", "close": 0.23424145, "volume": 961.0}, {"date": "2015-04-15", "close": 0.23424145, "volume": 369514.0}, {"date": "2015-04-16", "close": 0.23424145, "volume": 37355.0}, {"date": "2015-04-17", "close": 0.23424145, "volume": 114198.0}, {"date": "2015-04-20", "close": 0.23424145, "volume": 4376.0}, {"date": "2015-04-21", "close": 0.23424145, "volume": 16969.0}, {"date": "2015-04-22", "close": 0.224871792, "volume": 52510.0}, {"date": "2015-04-23", "close": 0.224871792, "volume": 72425.0}, {"date": "2015-04-24", "close": 0.220186963, "volume": 77600.0}, {"date": "2015-04-27", "close": 0.271720082, "volume": 158810.0}, {"date": "2015-04-28", "close": 0.304513885, "volume": 94969.0}, {"date": "2015-04-29", "close": 0.398210465, "volume": 333736.0}, {"date": "2015-04-30", "close": 0.323253201, "volume": 159278.0}, {"date": "2015-05-01", "close": 0.295144227, "volume": 38422.0}, {"date": "2015-05-04", "close": 0.299829056, "volume": 180239.0}, {"date": "2015-05-05", "close": 0.285774569, "volume": 85382.0}, {"date": "2015-05-06", "close": 0.271720082, "volume": 102800.0}, {"date": "2015-05-07", "close": 0.267035253, "volume": 49095.0}, {"date": "2015-05-08", "close": 0.267035253, "volume": 305774.0}, {"date": "2015-05-11", "close": 0.271720082, "volume": 17613.0}, {"date": "2015-05-12", "close": 0.28108974, "volume": 58797.0}, {"date": "2015-05-13", "close": 0.285774569, "volume": 56566.0}, {"date": "2015-05-14", "close": 0.285774569, "volume": 89224.0}, {"date": "2015-05-15", "close": 0.290459398, "volume": 61968.0}, {"date": "2015-05-18", "close": 0.28108974, "volume": 7516.0}, {"date": "2015-05-19", "close": 0.28108974, "volume": 41321.0}, {"date": "2015-05-20", "close": 0.304513885, "volume": 115142.0}, {"date": "2015-05-21", "close": 0.370101491, "volume": 53577.0}, {"date": "2015-05-22", "close": 0.32793803, "volume": 150952.0}, {"date": "2015-05-25", "close": 0.304513885, "volume": 54414.0}, {"date": "2015-05-26", "close": 0.337307688, "volume": 56388.0}, {"date": "2015-05-27", "close": 0.285774569, "volume": 1965635.0}, {"date": "2015-05-28", "close": 0.318568372, "volume": 188749.0}, {"date": "2015-05-29", "close": 0.290459398, "volume": 3202.0}, {"date": "2015-06-01", "close": 0.304513885, "volume": 86236.0}, {"date": "2015-06-05", "close": 0.323253201, "volume": 57086.0}, {"date": "2015-06-09", "close": 0.351362175, "volume": 114198.0}, {"date": "2015-06-10", "close": 0.365416662, "volume": 220915.0}, {"date": "2015-06-11", "close": 0.337307688, "volume": 8965.0}, {"date": "2015-06-16", "close": 0.337307688, "volume": 2135.0}, {"date": "2015-06-17", "close": 0.360731833, "volume": 106727.0}, {"date": "2015-06-18", "close": 0.370101491, "volume": 208735.0}, {"date": "2015-06-19", "close": 0.416949781, "volume": 227046.0}, {"date": "2015-06-22", "close": 0.365416662, "volume": 49778.0}, {"date": "2015-06-23", "close": 0.365416662, "volume": 111775.0}, {"date": "2015-06-24", "close": 0.370101491, "volume": 12701.0}, {"date": "2015-06-25", "close": 0.459113242, "volume": 346863.0}, {"date": "2015-06-26", "close": 0.56217948, "volume": 280615.0}, {"date": "2015-06-29", "close": 0.65587606, "volume": 368651.0}, {"date": "2015-06-30", "close": 0.74957264, "volume": 178235.0}, {"date": "2015-07-01", "close": 0.679300205, "volume": 191897.0}, {"date": "2015-07-02", "close": 0.65587606, "volume": 83823.0}, {"date": "2015-07-03", "close": 0.60902777, "volume": 100233.0}, {"date": "2015-07-06", "close": 0.679300205, "volume": 200338.0}, {"date": "2015-07-07", "close": 0.60902777, "volume": 70127.0}, {"date": "2015-07-08", "close": 0.60902777, "volume": 92952.0}, {"date": "2015-07-09", "close": 0.538755335, "volume": 54291.0}, {"date": "2015-07-10", "close": 0.60902777, "volume": 149687.0}, {"date": "2015-07-13", "close": 0.65587606, "volume": 141135.0}, {"date": "2015-07-14", "close": 0.632451915, "volume": 215663.0}, {"date": "2015-07-15", "close": 0.632451915, "volume": 118734.0}, {"date": "2015-07-16", "close": 0.60902777, "volume": 93178.0}, {"date": "2015-07-17", "close": 0.65587606, "volume": 96826.0}, {"date": "2015-07-20", "close": 0.60902777, "volume": 430485.0}, {"date": "2015-07-21", "close": 0.632451915, "volume": 10502.0}, {"date": "2015-07-22", "close": 0.60902777, "volume": 41624.0}, {"date": "2015-07-23", "close": 0.60902777, "volume": 105881.0}, {"date": "2015-07-24", "close": 0.60902777, "volume": 74535.0}, {"date": "2015-07-27", "close": 0.585603625, "volume": 87570.0}, {"date": "2015-07-28", "close": 0.632451915, "volume": 77097.0}, {"date": "2015-07-29", "close": 0.65587606, "volume": 17464.0}, {"date": "2015-07-30", "close": 0.726148495, "volume": 360525.0}, {"date": "2015-07-31", "close": 0.70272435, "volume": 64720.0}, {"date": "2015-08-03", "close": 0.679300205, "volume": 30774.0}, {"date": "2015-08-04", "close": 0.726148495, "volume": 396047.0}, {"date": "2015-08-05", "close": 0.726148495, "volume": 66171.0}, {"date": "2015-08-06", "close": 0.74957264, "volume": 363621.0}, {"date": "2015-08-07", "close": 0.70272435, "volume": 180559.0}, {"date": "2015-08-10", "close": 0.70272435, "volume": 33320.0}, {"date": "2015-08-11", "close": 0.70272435, "volume": 73770.0}, {"date": "2015-08-12", "close": 0.726148495, "volume": 116525.0}, {"date": "2015-08-14", "close": 0.70272435, "volume": 70314.0}, {"date": "2015-08-17", "close": 0.70272435, "volume": 106727.0}, {"date": "2015-08-18", "close": 0.70272435, "volume": 74091.0}, {"date": "2015-08-19", "close": 0.84326922, "volume": 705432.0}, {"date": "2015-08-20", "close": 0.74957264, "volume": 462582.0}, {"date": "2015-08-21", "close": 0.79642093, "volume": 117165.0}, {"date": "2015-08-26", "close": 0.89011751, "volume": 165684.0}, {"date": "2015-08-27", "close": 0.819845075, "volume": 390422.0}, {"date": "2015-08-28", "close": 0.819845075, "volume": 18611.0}, {"date": "2015-08-31", "close": 0.819845075, "volume": 109516.0}, {"date": "2015-09-01", "close": 0.819845075, "volume": 51806.0}, {"date": "2015-09-02", "close": 0.819845075, "volume": 66171.0}, {"date": "2015-09-03", "close": 0.79642093, "volume": 450130.0}, {"date": "2015-09-04", "close": 0.79642093, "volume": 119801.0}, {"date": "2015-09-07", "close": 0.772996785, "volume": 45672.0}, {"date": "2015-09-08", "close": 0.79642093, "volume": 153709.0}, {"date": "2015-09-09", "close": 0.79642093, "volume": 14237.0}, {"date": "2015-09-10", "close": 0.84326922, "volume": 222582.0}, {"date": "2015-09-11", "close": 0.913541655, "volume": 308724.0}, {"date": "2015-09-14", "close": 0.89011751, "volume": 119504.0}, {"date": "2015-09-15", "close": 0.913541655, "volume": 35421.0}, {"date": "2015-09-16", "close": 0.9369658, "volume": 122856.0}, {"date": "2015-09-17", "close": 1.03066238, "volume": 120697.0}, {"date": "2015-09-18", "close": 0.98381409, "volume": 359396.0}, {"date": "2015-09-21", "close": 0.98381409, "volume": 169665.0}, {"date": "2015-09-22", "close": 0.913541655, "volume": 187583.0}, {"date": "2015-09-23", "close": 0.913541655, "volume": 382710.0}, {"date": "2015-09-24", "close": 0.89011751, "volume": 79803.0}, {"date": "2015-09-25", "close": 0.866693365, "volume": 99813.0}, {"date": "2015-09-28", "close": 0.913541655, "volume": 70760.0}, {"date": "2015-09-29", "close": 0.84326922, "volume": 47314.0}, {"date": "2015-09-30", "close": 0.819845075, "volume": 49356.0}, {"date": "2015-10-01", "close": 0.866693365, "volume": 121179.0}, {"date": "2015-10-02", "close": 0.84326922, "volume": 15796.0}, {"date": "2015-10-05", "close": 0.79642093, "volume": 42758.0}, {"date": "2015-10-06", "close": 0.84326922, "volume": 13204.0}, {"date": "2015-10-07", "close": 0.79642093, "volume": 98734.0}, {"date": "2015-10-08", "close": 0.79642093, "volume": 250964.0}, {"date": "2015-10-09", "close": 0.79642093, "volume": 86453.0}, {"date": "2015-10-12", "close": 0.772996785, "volume": 23907.0}, {"date": "2015-10-13", "close": 0.726148495, "volume": 17546.0}, {"date": "2015-10-14", "close": 0.772996785, "volume": 11653.0}, {"date": "2015-10-15", "close": 0.79642093, "volume": 37982.0}, {"date": "2015-10-16", "close": 0.79642093, "volume": 114412.0}, {"date": "2015-10-19", "close": 0.772996785, "volume": 53460.0}, {"date": "2015-10-20", "close": 0.74957264, "volume": 6347.0}, {"date": "2015-10-21", "close": 0.772996785, "volume": 14623.0}, {"date": "2015-10-22", "close": 0.74957264, "volume": 66050.0}, {"date": "2015-10-23", "close": 0.772996785, "volume": 314073.0}, {"date": "2015-10-26", "close": 0.772996785, "volume": 21986.0}, {"date": "2015-10-27", "close": 0.79642093, "volume": 122398.0}, {"date": "2015-10-28", "close": 0.866693365, "volume": 192568.0}, {"date": "2015-10-29", "close": 0.89011751, "volume": 198768.0}, {"date": "2015-10-30", "close": 0.84326922, "volume": 14301.0}, {"date": "2015-11-02", "close": 0.819845075, "volume": 3034.0}, {"date": "2015-11-03", "close": 0.74957264, "volume": 87517.0}, {"date": "2015-11-04", "close": 0.79642093, "volume": 68306.0}, {"date": "2015-11-05", "close": 0.819845075, "volume": 141048.0}, {"date": "2015-11-06", "close": 0.819845075, "volume": 174561.0}, {"date": "2015-11-09", "close": 0.726148495, "volume": 86565.0}, {"date": "2015-11-10", "close": 0.74957264, "volume": 168646.0}, {"date": "2015-11-11", "close": 0.79642093, "volume": 199412.0}, {"date": "2015-11-13", "close": 0.74957264, "volume": 13341.0}, {"date": "2015-11-16", "close": 0.772996785, "volume": 12817.0}, {"date": "2015-11-17", "close": 0.74957264, "volume": 95735.0}, {"date": "2015-11-18", "close": 0.74957264, "volume": 46960.0}, {"date": "2015-11-19", "close": 0.74957264, "volume": 12363.0}, {"date": "2015-11-20", "close": 0.772996785, "volume": 35311.0}, {"date": "2015-11-23", "close": 0.74957264, "volume": 49519.0}, {"date": "2015-11-24", "close": 0.74957264, "volume": 6233.0}, {"date": "2015-11-25", "close": 0.74957264, "volume": 10993.0}, {"date": "2015-11-26", "close": 0.65587606, "volume": 42660.0}, {"date": "2015-11-27", "close": 0.70272435, "volume": 27109.0}, {"date": "2015-11-30", "close": 0.772996785, "volume": 586380.0}, {"date": "2015-12-01", "close": 0.70272435, "volume": 42716.0}, {"date": "2015-12-02", "close": 0.70272435, "volume": 76033.0}, {"date": "2015-12-03", "close": 0.679300205, "volume": 10376.0}, {"date": "2015-12-04", "close": 0.65587606, "volume": 43758.0}, {"date": "2015-12-07", "close": 0.679300205, "volume": 16009.0}, {"date": "2015-12-08", "close": 0.679300205, "volume": 249742.0}, {"date": "2015-12-09", "close": 0.65587606, "volume": 27749.0}, {"date": "2015-12-10", "close": 0.65587606, "volume": 17076.0}, {"date": "2015-12-11", "close": 0.65587606, "volume": 2483.0}, {"date": "2015-12-14", "close": 0.585603625, "volume": 25005.0}, {"date": "2015-12-15", "close": 0.679300205, "volume": 76184.0}, {"date": "2015-12-18", "close": 0.60902777, "volume": 17026.0}, {"date": "2015-12-21", "close": 0.60902777, "volume": 19211.0}, {"date": "2015-12-22", "close": 0.60902777, "volume": 4375.0}, {"date": "2015-12-23", "close": 0.585603625, "volume": 22433.0}, {"date": "2015-12-24", "close": 0.632451915, "volume": 4871.0}, {"date": "2015-12-29", "close": 0.585603625, "volume": 10598.0}, {"date": "2015-12-31", "close": 0.56217948, "volume": 38899.0}, {"date": "2016-01-04", "close": 0.585603625, "volume": 4504.0}, {"date": "2016-01-05", "close": 0.585603625, "volume": 8997.0}, {"date": "2016-01-06", "close": 0.585603625, "volume": 15849.0}, {"date": "2016-01-07", "close": 0.56217948, "volume": 26799.0}, {"date": "2016-01-12", "close": 0.51533119, "volume": 43135.0}, {"date": "2016-01-13", "close": 0.4684829, "volume": 109757.0}, {"date": "2016-01-14", "close": 0.51533119, "volume": 154862.0}, {"date": "2016-01-15", "close": 0.56217948, "volume": 75222.0}, {"date": "2016-01-18", "close": 0.538755335, "volume": 38015.0}, {"date": "2016-01-19", "close": 0.51533119, "volume": 9488.0}, {"date": "2016-01-20", "close": 0.491907045, "volume": 23239.0}, {"date": "2016-01-21", "close": 0.51533119, "volume": 63401.0}, {"date": "2016-01-25", "close": 0.4684829, "volume": 34927.0}, {"date": "2016-01-27", "close": 0.538755335, "volume": 59631.0}, {"date": "2016-01-28", "close": 0.538755335, "volume": 16596.0}, {"date": "2016-01-29", "close": 0.51533119, "volume": 13386.0}, {"date": "2016-02-01", "close": 0.51533119, "volume": 52413.0}, {"date": "2016-02-02", "close": 0.538755335, "volume": 135327.0}, {"date": "2016-02-03", "close": 0.491907045, "volume": 48764.0}, {"date": "2016-02-04", "close": 0.491907045, "volume": 23715.0}, {"date": "2016-02-05", "close": 0.491907045, "volume": 22765.0}, {"date": "2016-02-08", "close": 0.4684829, "volume": 37684.0}, {"date": "2016-02-09", "close": 0.4684829, "volume": 137915.0}, {"date": "2016-02-10", "close": 0.459113242, "volume": 63794.0}, {"date": "2016-02-11", "close": 0.4684829, "volume": 12603.0}, {"date": "2016-02-12", "close": 0.4684829, "volume": 84862.0}, {"date": "2016-02-15", "close": 0.449743584, "volume": 40322.0}, {"date": "2016-02-16", "close": 0.4684829, "volume": 713941.0}, {"date": "2016-02-17", "close": 0.51533119, "volume": 284163.0}, {"date": "2016-02-18", "close": 0.491907045, "volume": 73642.0}, {"date": "2016-02-19", "close": 0.51533119, "volume": 64334.0}, {"date": "2016-02-22", "close": 0.491907045, "volume": 46120.0}, {"date": "2016-02-23", "close": 0.4684829, "volume": 17745.0}, {"date": "2016-02-24", "close": 0.4684829, "volume": 101925.0}, {"date": "2016-02-25", "close": 0.4684829, "volume": 291271.0}, {"date": "2016-02-26", "close": 0.51533119, "volume": 202583.0}, {"date": "2016-02-29", "close": 0.51533119, "volume": 141552.0}, {"date": "2016-03-01", "close": 0.4684829, "volume": 51680.0}, {"date": "2016-03-02", "close": 0.491907045, "volume": 26002.0}, {"date": "2016-03-03", "close": 0.491907045, "volume": 35220.0}, {"date": "2016-03-04", "close": 0.4684829, "volume": 35156.0}, {"date": "2016-03-07", "close": 0.491907045, "volume": 2135.0}, {"date": "2016-03-08", "close": 0.463798071, "volume": 19211.0}, {"date": "2016-03-09", "close": 0.445058755, "volume": 23480.0}, {"date": "2016-03-10", "close": 0.491907045, "volume": 12404.0}, {"date": "2016-03-11", "close": 0.4684829, "volume": 86.0}, {"date": "2016-03-14", "close": 0.4684829, "volume": 2135.0}, {"date": "2016-03-15", "close": 0.4684829, "volume": 160168.0}, {"date": "2016-03-16", "close": 0.463798071, "volume": 176100.0}, {"date": "2016-03-17", "close": 0.4684829, "volume": 494170.0}, {"date": "2016-03-18", "close": 0.459113242, "volume": 114613.0}, {"date": "2016-03-21", "close": 0.4684829, "volume": 69138.0}, {"date": "2016-03-23", "close": 0.445058755, "volume": 33142.0}, {"date": "2016-03-24", "close": 0.445058755, "volume": 78978.0}, {"date": "2016-03-29", "close": 0.4684829, "volume": 43814.0}, {"date": "2016-03-30", "close": 0.426319439, "volume": 27865.0}, {"date": "2016-03-31", "close": 0.42163461, "volume": 49095.0}, {"date": "2016-04-01", "close": 0.42163461, "volume": 34167.0}, {"date": "2016-04-04", "close": 0.416949781, "volume": 16009.0}, {"date": "2016-04-05", "close": 0.42163461, "volume": 14387.0}, {"date": "2016-04-06", "close": 0.398210465, "volume": 36278.0}, {"date": "2016-04-08", "close": 0.42163461, "volume": 35220.0}, {"date": "2016-04-11", "close": 0.42163461, "volume": 1473.0}, {"date": "2016-04-12", "close": 0.459113242, "volume": 91359.0}, {"date": "2016-04-13", "close": 0.449743584, "volume": 4269.0}, {"date": "2016-04-14", "close": 0.459113242, "volume": 21451.0}, {"date": "2016-04-15", "close": 0.459113242, "volume": 12380.0}, {"date": "2016-04-18", "close": 0.463798071, "volume": 452525.0}, {"date": "2016-04-19", "close": 0.440373926, "volume": 143056.0}, {"date": "2016-04-20", "close": 0.585603625, "volume": 239925.0}, {"date": "2016-04-21", "close": 0.60902777, "volume": 121298.0}, {"date": "2016-04-22", "close": 0.60902777, "volume": 53364.0}, {"date": "2016-04-26", "close": 0.585603625, "volume": 12340.0}, {"date": "2016-04-27", "close": 0.56217948, "volume": 129267.0}, {"date": "2016-04-28", "close": 0.4684829, "volume": 55498.0}, {"date": "2016-04-29", "close": 0.491907045, "volume": 57763.0}, {"date": "2016-05-02", "close": 0.491907045, "volume": 36207.0}, {"date": "2016-05-03", "close": 0.585603625, "volume": 311322.0}, {"date": "2016-05-04", "close": 0.538755335, "volume": 1206.0}, {"date": "2016-05-05", "close": 0.538755335, "volume": 2668.0}, {"date": "2016-05-06", "close": 0.538755335, "volume": 3202.0}, {"date": "2016-05-11", "close": 0.4684829, "volume": 21205.0}, {"date": "2016-05-12", "close": 0.491907045, "volume": 70581.0}, {"date": "2016-05-13", "close": 0.538755335, "volume": 110116.0}, {"date": "2016-05-16", "close": 0.51533119, "volume": 121507.0}, {"date": "2016-05-17", "close": 0.51533119, "volume": 17818.0}, {"date": "2016-05-18", "close": 0.51533119, "volume": 82189.0}, {"date": "2016-05-20", "close": 0.538755335, "volume": 854.0}, {"date": "2016-05-24", "close": 0.491907045, "volume": 12807.0}, {"date": "2016-05-27", "close": 0.445058755, "volume": 22492.0}, {"date": "2016-05-30", "close": 0.459113242, "volume": 32250.0}, {"date": "2016-05-31", "close": 0.440373926, "volume": 21345.0}, {"date": "2016-06-01", "close": 0.51533119, "volume": 37725.0}, {"date": "2016-06-02", "close": 0.491907045, "volume": 2135.0}, {"date": "2016-06-03", "close": 0.51533119, "volume": 48027.0}, {"date": "2016-06-06", "close": 0.585603625, "volume": 285176.0}, {"date": "2016-06-07", "close": 0.585603625, "volume": 81534.0}, {"date": "2016-06-08", "close": 0.538755335, "volume": 49689.0}, {"date": "2016-06-09", "close": 0.65587606, "volume": 393576.0}, {"date": "2016-06-10", "close": 0.632451915, "volume": 268953.0}, {"date": "2016-06-14", "close": 0.632451915, "volume": 143015.0}, {"date": "2016-06-15", "close": 0.60902777, "volume": 47617.0}, {"date": "2016-06-16", "close": 0.56217948, "volume": 281206.0}, {"date": "2016-06-17", "close": 0.538755335, "volume": 212387.0}, {"date": "2016-06-21", "close": 0.51533119, "volume": 108831.0}, {"date": "2016-06-22", "close": 0.51533119, "volume": 129856.0}, {"date": "2016-06-23", "close": 0.51533119, "volume": 94958.0}, {"date": "2016-06-24", "close": 0.491907045, "volume": 163293.0}, {"date": "2016-06-27", "close": 0.491907045, "volume": 56416.0}, {"date": "2016-06-28", "close": 0.4684829, "volume": 49095.0}, {"date": "2016-06-29", "close": 0.51533119, "volume": 4269.0}, {"date": "2016-06-30", "close": 0.56217948, "volume": 52660.0}, {"date": "2016-07-01", "close": 0.56217948, "volume": 10299.0}, {"date": "2016-07-04", "close": 0.56217948, "volume": 7364.0}, {"date": "2016-07-05", "close": 0.56217948, "volume": 59767.0}, {"date": "2016-07-06", "close": 0.538755335, "volume": 26375.0}, {"date": "2016-07-07", "close": 0.538755335, "volume": 26028.0}, {"date": "2016-07-08", "close": 0.4684829, "volume": 140880.0}, {"date": "2016-07-11", "close": 0.56217948, "volume": 30564.0}, {"date": "2016-07-12", "close": 0.632451915, "volume": 568364.0}, {"date": "2016-07-15", "close": 0.60902777, "volume": 287887.0}, {"date": "2016-07-18", "close": 0.51533119, "volume": 118798.0}, {"date": "2016-07-19", "close": 0.538755335, "volume": 182911.0}, {"date": "2016-07-20", "close": 0.51533119, "volume": 65678.0}, {"date": "2016-07-21", "close": 0.538755335, "volume": 45395.0}, {"date": "2016-07-22", "close": 0.538755335, "volume": 51921.0}, {"date": "2016-07-25", "close": 0.491907045, "volume": 31481.0}, {"date": "2016-07-26", "close": 0.51533119, "volume": 51150.0}, {"date": "2016-07-27", "close": 0.51533119, "volume": 76087.0}, {"date": "2016-07-28", "close": 0.4684829, "volume": 4269.0}, {"date": "2016-07-29", "close": 0.4684829, "volume": 34153.0}, {"date": "2016-08-01", "close": 0.4684829, "volume": 262239.0}, {"date": "2016-08-03", "close": 0.454428413, "volume": 12807.0}, {"date": "2016-08-04", "close": 0.4684829, "volume": 37928.0}, {"date": "2016-08-05", "close": 0.454428413, "volume": 113345.0}, {"date": "2016-08-08", "close": 0.491907045, "volume": 3483.0}, {"date": "2016-08-09", "close": 0.491907045, "volume": 48027.0}, {"date": "2016-08-10", "close": 0.491907045, "volume": 14035.0}, {"date": "2016-08-11", "close": 0.4684829, "volume": 42691.0}, {"date": "2016-08-12", "close": 0.454428413, "volume": 23480.0}, {"date": "2016-08-15", "close": 0.491907045, "volume": 194017.0}, {"date": "2016-08-16", "close": 0.4684829, "volume": 128575.0}, {"date": "2016-08-17", "close": 0.449743584, "volume": 21132.0}, {"date": "2016-08-18", "close": 0.445058755, "volume": 78765.0}, {"date": "2016-08-19", "close": 0.449743584, "volume": 26262.0}, {"date": "2016-08-22", "close": 0.4684829, "volume": 4269.0}, {"date": "2016-08-25", "close": 0.445058755, "volume": 2135.0}, {"date": "2016-08-26", "close": 0.445058755, "volume": 2501.0}, {"date": "2016-09-01", "close": 0.445058755, "volume": 15082.0}, {"date": "2016-09-02", "close": 0.431004268, "volume": 8451.0}, {"date": "2016-09-05", "close": 0.4684829, "volume": 1067.0}, {"date": "2016-09-06", "close": 0.431004268, "volume": 34432.0}, {"date": "2016-09-09", "close": 0.445058755, "volume": 32503.0}, {"date": "2016-09-12", "close": 0.42163461, "volume": 11355.0}, {"date": "2016-09-13", "close": 0.42163461, "volume": 10763.0}, {"date": "2016-09-15", "close": 0.42163461, "volume": 21345.0}, {"date": "2016-09-16", "close": 0.42163461, "volume": 16015.0}, {"date": "2016-09-19", "close": 0.42163461, "volume": 28176.0}, {"date": "2016-09-20", "close": 0.42163461, "volume": 63541.0}, {"date": "2016-09-21", "close": 0.42163461, "volume": 20623.0}, {"date": "2016-09-22", "close": 0.42163461, "volume": 5733.0}, {"date": "2016-09-23", "close": 0.42163461, "volume": 63076.0}, {"date": "2016-09-26", "close": 0.42163461, "volume": 4785.0}, {"date": "2016-09-27", "close": 0.445058755, "volume": 38841.0}, {"date": "2016-09-29", "close": 0.435689097, "volume": 64244.0}, {"date": "2016-09-30", "close": 0.435689097, "volume": 5370.0}, {"date": "2016-10-04", "close": 0.459113242, "volume": 202544.0}, {"date": "2016-10-06", "close": 0.51533119, "volume": 485829.0}, {"date": "2016-10-07", "close": 0.491907045, "volume": 120045.0}, {"date": "2016-10-10", "close": 0.56217948, "volume": 313611.0}, {"date": "2016-10-11", "close": 0.585603625, "volume": 391266.0}, {"date": "2016-10-12", "close": 0.538755335, "volume": 26274.0}, {"date": "2016-10-13", "close": 0.56217948, "volume": 303127.0}, {"date": "2016-10-14", "close": 0.538755335, "volume": 27638.0}, {"date": "2016-10-19", "close": 0.51533119, "volume": 71813.0}, {"date": "2016-10-20", "close": 0.4684829, "volume": 303533.0}, {"date": "2016-10-21", "close": 0.445058755, "volume": 1230935.0}, {"date": "2016-10-24", "close": 0.463798071, "volume": 1207402.0}, {"date": "2016-10-25", "close": 0.4684829, "volume": 267641.0}, {"date": "2016-10-26", "close": 0.445058755, "volume": 160137.0}, {"date": "2016-10-27", "close": 0.431004268, "volume": 402145.0}, {"date": "2016-10-28", "close": 0.416949781, "volume": 212498.0}, {"date": "2016-10-31", "close": 0.445058755, "volume": 1139791.0}, {"date": "2016-11-01", "close": 0.440373926, "volume": 431388.0}, {"date": "2016-11-02", "close": 0.42163461, "volume": 127687.0}, {"date": "2016-11-03", "close": 0.435689097, "volume": 118193.0}, {"date": "2016-11-04", "close": 0.440373926, "volume": 144722.0}, {"date": "2016-11-07", "close": 0.42163461, "volume": 85939.0}, {"date": "2016-11-08", "close": 0.435689097, "volume": 435049.0}, {"date": "2016-11-09", "close": 0.407580123, "volume": 188562.0}, {"date": "2016-11-10", "close": 0.407580123, "volume": 64802.0}, {"date": "2016-11-11", "close": 0.42163461, "volume": 12967.0}, {"date": "2016-11-14", "close": 0.435689097, "volume": 48109.0}, {"date": "2016-11-15", "close": 0.42163461, "volume": 61426.0}, {"date": "2016-11-16", "close": 0.42163461, "volume": 15615.0}, {"date": "2016-11-17", "close": 0.412264952, "volume": 41202.0}, {"date": "2016-11-18", "close": 0.416949781, "volume": 74865.0}, {"date": "2016-11-21", "close": 0.42163461, "volume": 78978.0}, {"date": "2016-11-22", "close": 0.416949781, "volume": 13264.0}, {"date": "2016-11-23", "close": 0.426319439, "volume": 134212.0}, {"date": "2016-11-24", "close": 0.42163461, "volume": 8244.0}, {"date": "2016-11-25", "close": 0.431004268, "volume": 372861.0}, {"date": "2016-11-28", "close": 0.42163461, "volume": 416786.0}, {"date": "2016-11-29", "close": 0.426319439, "volume": 386393.0}, {"date": "2016-11-30", "close": 0.42163461, "volume": 235561.0}, {"date": "2016-12-01", "close": 0.42163461, "volume": 196958.0}, {"date": "2016-12-06", "close": 0.42163461, "volume": 228397.0}, {"date": "2016-12-07", "close": 0.42163461, "volume": 139173.0}, {"date": "2016-12-08", "close": 0.407580123, "volume": 127533.0}, {"date": "2016-12-09", "close": 0.412264952, "volume": 33121.0}, {"date": "2016-12-12", "close": 0.407580123, "volume": 20312.0}, {"date": "2016-12-13", "close": 0.388840807, "volume": 129584.0}, {"date": "2016-12-14", "close": 0.398210465, "volume": 616479.0}, {"date": "2016-12-15", "close": 0.393525636, "volume": 69148.0}, {"date": "2016-12-16", "close": 0.370101491, "volume": 52549.0}, {"date": "2016-12-19", "close": 0.370101491, "volume": 119659.0}, {"date": "2016-12-20", "close": 0.412264952, "volume": 74709.0}, {"date": "2016-12-23", "close": 0.388840807, "volume": 9627.0}, {"date": "2016-12-28", "close": 0.388840807, "volume": 2135.0}, {"date": "2016-12-29", "close": 0.407580123, "volume": 70295.0}, {"date": "2017-01-03", "close": 0.384155978, "volume": 23679.0}, {"date": "2017-01-06", "close": 0.393525636, "volume": 2561.0}, {"date": "2017-01-09", "close": 0.42163461, "volume": 399389.0}, {"date": "2017-01-10", "close": 0.416949781, "volume": 21345.0}, {"date": "2017-01-12", "close": 0.416949781, "volume": 27942.0}, {"date": "2017-01-13", "close": 0.402895294, "volume": 105279.0}, {"date": "2017-01-16", "close": 0.393525636, "volume": 73124.0}, {"date": "2017-01-17", "close": 0.393525636, "volume": 52551.0}, {"date": "2017-01-18", "close": 0.398210465, "volume": 51595.0}, {"date": "2017-01-19", "close": 0.398210465, "volume": 3347.0}, {"date": "2017-01-20", "close": 0.398210465, "volume": 40766.0}, {"date": "2017-01-23", "close": 0.379471149, "volume": 56779.0}, {"date": "2017-01-24", "close": 0.384155978, "volume": 31615.0}, {"date": "2017-01-25", "close": 0.388840807, "volume": 31466.0}, {"date": "2017-01-27", "close": 0.388840807, "volume": 7825.0}, {"date": "2017-01-30", "close": 0.384155978, "volume": 23767.0}, {"date": "2017-01-31", "close": 0.379471149, "volume": 88921.0}, {"date": "2017-02-01", "close": 0.37478632, "volume": 43821.0}, {"date": "2017-02-02", "close": 0.393525636, "volume": 8538.0}, {"date": "2017-02-03", "close": 0.398210465, "volume": 181669.0}, {"date": "2017-02-06", "close": 0.379471149, "volume": 27749.0}, {"date": "2017-02-07", "close": 0.388840807, "volume": 23456.0}, {"date": "2017-02-08", "close": 0.398210465, "volume": 12831.0}, {"date": "2017-02-09", "close": 0.393525636, "volume": 23546.0}, {"date": "2017-02-13", "close": 0.379471149, "volume": 94330.0}, {"date": "2017-02-14", "close": 0.393525636, "volume": 69897.0}, {"date": "2017-02-15", "close": 0.384155978, "volume": 11368.0}, {"date": "2017-02-16", "close": 0.388840807, "volume": 46543.0}, {"date": "2017-02-17", "close": 0.379471149, "volume": 85200.0}, {"date": "2017-02-20", "close": 0.407580123, "volume": 384261.0}, {"date": "2017-02-21", "close": 0.398210465, "volume": 93392.0}, {"date": "2017-02-22", "close": 0.42163461, "volume": 268215.0}, {"date": "2017-02-23", "close": 0.454428413, "volume": 871054.0}, {"date": "2017-02-24", "close": 0.435689097, "volume": 138862.0}, {"date": "2017-02-27", "close": 0.435689097, "volume": 135770.0}, {"date": "2017-02-28", "close": 0.435689097, "volume": 93014.0}, {"date": "2017-03-01", "close": 0.42163461, "volume": 139045.0}, {"date": "2017-03-02", "close": 0.42163461, "volume": 102576.0}, {"date": "2017-03-03", "close": 0.412264952, "volume": 14908.0}, {"date": "2017-03-06", "close": 0.42163461, "volume": 16473.0}, {"date": "2017-03-07", "close": 0.402895294, "volume": 48066.0}, {"date": "2017-03-08", "close": 0.393525636, "volume": 76301.0}, {"date": "2017-03-09", "close": 0.365416662, "volume": 205071.0}, {"date": "2017-03-10", "close": 0.37478632, "volume": 119999.0}, {"date": "2017-03-13", "close": 0.379471149, "volume": 70198.0}, {"date": "2017-03-14", "close": 0.398210465, "volume": 66766.0}, {"date": "2017-03-15", "close": 0.388840807, "volume": 62337.0}, {"date": "2017-03-16", "close": 0.440373926, "volume": 372706.0}, {"date": "2017-03-17", "close": 0.435689097, "volume": 111457.0}, {"date": "2017-03-20", "close": 0.412264952, "volume": 110967.0}, {"date": "2017-03-21", "close": 0.431004268, "volume": 145536.0}, {"date": "2017-03-22", "close": 0.440373926, "volume": 100552.0}, {"date": "2017-03-23", "close": 0.42163461, "volume": 135918.0}, {"date": "2017-03-24", "close": 0.412264952, "volume": 61886.0}, {"date": "2017-03-27", "close": 0.42163461, "volume": 58914.0}, {"date": "2017-03-28", "close": 0.445058755, "volume": 78345.0}, {"date": "2017-03-29", "close": 0.435689097, "volume": 178666.0}, {"date": "2017-03-30", "close": 0.454428413, "volume": 190858.0}, {"date": "2017-03-31", "close": 0.463798071, "volume": 259664.0}, {"date": "2017-04-03", "close": 0.454428413, "volume": 620941.0}, {"date": "2017-04-04", "close": 0.4684829, "volume": 841936.0}, {"date": "2017-04-05", "close": 0.459113242, "volume": 427821.0}, {"date": "2017-04-06", "close": 0.4684829, "volume": 352812.0}, {"date": "2017-04-20", "close": 0.47785266, "volume": 201920.0}, {"date": "2017-04-21", "close": 0.43100436, "volume": 495654.0}, {"date": "2017-04-24", "close": 0.44974368, "volume": 56017.0}, {"date": "2017-04-27", "close": 0.46379817, "volume": 260752.0}, {"date": "2017-04-28", "close": 0.468483, "volume": 150188.0}, {"date": "2017-05-01", "close": 0.43568919, "volume": 7992.0}, {"date": "2017-05-02", "close": 0.44037402, "volume": 33383.0}, {"date": "2017-05-03", "close": 0.46379817, "volume": 64859.0}, {"date": "2017-05-05", "close": 0.45911334, "volume": 14942.0}, {"date": "2017-05-09", "close": 0.44974368, "volume": 39406.0}, {"date": "2017-05-10", "close": 0.44037402, "volume": 79750.0}, {"date": "2017-05-11", "close": 0.43568919, "volume": 47362.0}, {"date": "2017-05-12", "close": 0.43568919, "volume": 27015.0}, {"date": "2017-05-15", "close": 0.43100436, "volume": 144082.0}, {"date": "2017-05-16", "close": 0.40289538, "volume": 279792.0}, {"date": "2017-05-17", "close": 0.39352572, "volume": 40638.0}, {"date": "2017-05-18", "close": 0.40289538, "volume": 238433.0}, {"date": "2017-05-19", "close": 0.43100436, "volume": 57052.0}, {"date": "2017-05-22", "close": 0.43100436, "volume": 82180.0}, {"date": "2017-05-23", "close": 0.43100436, "volume": 180334.0}, {"date": "2017-05-24", "close": 0.39821055, "volume": 11283.0}, {"date": "2017-05-25", "close": 0.43100436, "volume": 229752.0}, {"date": "2017-05-26", "close": 0.43100436, "volume": 125155.0}, {"date": "2017-05-29", "close": 0.44037402, "volume": 22946.0}, {"date": "2017-05-30", "close": 0.43100436, "volume": 48842.0}, {"date": "2017-05-31", "close": 0.43100436, "volume": 31377.0}, {"date": "2017-06-01", "close": 0.4216347, "volume": 42595.0}, {"date": "2017-06-05", "close": 0.4216347, "volume": 21200.0}, {"date": "2017-06-06", "close": 0.4216347, "volume": 75936.0}, {"date": "2017-06-07", "close": 0.4216347, "volume": 375702.0}, {"date": "2017-06-08", "close": 0.40289538, "volume": 2668.0}, {"date": "2017-06-09", "close": 0.41226504, "volume": 55861.0}, {"date": "2017-06-14", "close": 0.41226504, "volume": 149.0}, {"date": "2017-06-15", "close": 0.41226504, "volume": 14152.0}, {"date": "2017-06-27", "close": 0.3747864, "volume": 90928.0}, {"date": "2017-06-28", "close": 0.38884089, "volume": 32018.0}, {"date": "2017-06-29", "close": 0.39352572, "volume": 52138.0}, {"date": "2017-06-30", "close": 0.39352572, "volume": 8538.0}, {"date": "2017-07-03", "close": 0.39352572, "volume": 19893.0}, {"date": "2017-07-04", "close": 0.4216347, "volume": 61902.0}, {"date": "2017-07-05", "close": 0.44037402, "volume": 10940.0}, {"date": "2017-07-06", "close": 0.44037402, "volume": 1067.0}, {"date": "2017-07-07", "close": 0.44037402, "volume": 17291.0}, {"date": "2017-07-11", "close": 0.40289538, "volume": 52570.0}, {"date": "2017-07-12", "close": 0.38884089, "volume": 35311.0}, {"date": "2017-07-13", "close": 0.39821055, "volume": 50694.0}, {"date": "2017-07-14", "close": 0.40289538, "volume": 43910.0}, {"date": "2017-07-17", "close": 0.35604708, "volume": 76849.0}, {"date": "2017-07-18", "close": 0.36541674, "volume": 226289.0}, {"date": "2017-07-19", "close": 0.35136225, "volume": 106860.0}, {"date": "2017-07-21", "close": 0.35604708, "volume": 86449.0}, {"date": "2017-07-25", "close": 0.36541674, "volume": 28069.0}, {"date": "2017-07-26", "close": 0.36073191, "volume": 10673.0}, {"date": "2017-07-27", "close": 0.36073191, "volume": 95645.0}, {"date": "2017-07-28", "close": 0.34667742, "volume": 52296.0}, {"date": "2017-07-31", "close": 0.34667742, "volume": 26728.0}, {"date": "2017-08-01", "close": 0.33730776, "volume": 37916.0}, {"date": "2017-08-02", "close": 0.34667742, "volume": 58073.0}, {"date": "2017-08-03", "close": 0.3747864, "volume": 64517.0}, {"date": "2017-08-04", "close": 0.3747864, "volume": 64203.0}, {"date": "2017-08-07", "close": 0.34667742, "volume": 34665.0}, {"date": "2017-08-08", "close": 0.34199259, "volume": 183352.0}, {"date": "2017-08-09", "close": 0.34199259, "volume": 24555.0}, {"date": "2017-08-10", "close": 0.33730776, "volume": 10410.0}, {"date": "2017-08-11", "close": 0.3279381, "volume": 69794.0}, {"date": "2017-08-14", "close": 0.34199259, "volume": 124871.0}, {"date": "2017-08-15", "close": 0.3279381, "volume": 53364.0}, {"date": "2017-08-16", "close": 0.31856844, "volume": 2108.0}, {"date": "2017-08-17", "close": 0.31856844, "volume": 12039.0}, {"date": "2017-08-18", "close": 0.30919878, "volume": 44826.0}, {"date": "2017-08-21", "close": 0.29982912, "volume": 46091.0}, {"date": "2017-08-22", "close": 0.32325327, "volume": 105598.0}, {"date": "2017-08-23", "close": 0.2810898, "volume": 16837.0}, {"date": "2017-08-24", "close": 0.29514429, "volume": 8538.0}, {"date": "2017-08-25", "close": 0.3279381, "volume": 51963.0}, {"date": "2017-08-28", "close": 0.37010157, "volume": 126793.0}, {"date": "2017-08-29", "close": 0.38415606, "volume": 116449.0}, {"date": "2017-08-30", "close": 0.41226504, "volume": 125709.0}, {"date": "2017-08-31", "close": 0.41226504, "volume": 118858.0}, {"date": "2017-09-01", "close": 0.44974368, "volume": 53652.0}, {"date": "2017-09-04", "close": 0.44037402, "volume": 22891.0}, {"date": "2017-09-05", "close": 0.41226504, "volume": 20260.0}, {"date": "2017-09-06", "close": 0.4216347, "volume": 1669.0}, {"date": "2017-09-07", "close": 0.41226504, "volume": 18457.0}, {"date": "2017-09-08", "close": 0.41694987, "volume": 10768.0}, {"date": "2017-09-11", "close": 0.41694987, "volume": 31243.0}, {"date": "2017-09-12", "close": 0.40758021, "volume": 320.0}, {"date": "2017-09-14", "close": 0.38415606, "volume": 112235.0}, {"date": "2017-09-15", "close": 0.3747864, "volume": 18144.0}, {"date": "2017-09-18", "close": 0.34667742, "volume": 16404.0}, {"date": "2017-09-19", "close": 0.34667742, "volume": 3060.0}, {"date": "2017-09-20", "close": 0.37010157, "volume": 169464.0}, {"date": "2017-09-21", "close": 0.40289538, "volume": 37923.0}, {"date": "2017-09-25", "close": 0.39352572, "volume": 66620.0}, {"date": "2017-09-26", "close": 0.38884089, "volume": 73713.0}, {"date": "2017-09-28", "close": 0.35136225, "volume": 64930.0}, {"date": "2017-09-29", "close": 0.3747864, "volume": 31547.0}, {"date": "2017-10-02", "close": 0.3747864, "volume": 50645.0}, {"date": "2017-10-05", "close": 0.40289538, "volume": 57262.0}, {"date": "2017-10-09", "close": 0.38415606, "volume": 149884.0}, {"date": "2017-10-10", "close": 0.38415606, "volume": 100191.0}, {"date": "2017-10-11", "close": 0.37947123, "volume": 49581.0}, {"date": "2017-10-12", "close": 0.36541674, "volume": 139291.0}, {"date": "2017-10-13", "close": 0.3747864, "volume": 20848.0}, {"date": "2017-10-16", "close": 0.36073191, "volume": 366269.0}, {"date": "2017-10-18", "close": 0.3747864, "volume": 123958.0}, {"date": "2017-10-19", "close": 0.37010157, "volume": 40086.0}, {"date": "2017-10-23", "close": 0.36073191, "volume": 113475.0}, {"date": "2017-10-24", "close": 0.36073191, "volume": 5114.0}, {"date": "2017-10-25", "close": 0.33730776, "volume": 128812.0}, {"date": "2017-10-26", "close": 0.34667742, "volume": 21881.0}, {"date": "2017-10-27", "close": 0.34667742, "volume": 26682.0}, {"date": "2017-10-31", "close": 0.36073191, "volume": 10946.0}, {"date": "2017-11-01", "close": 0.33730776, "volume": 56886.0}, {"date": "2017-11-02", "close": 0.33730776, "volume": 39310.0}, {"date": "2017-11-06", "close": 0.35604708, "volume": 75604.0}, {"date": "2017-11-08", "close": 0.3279381, "volume": 94218.0}, {"date": "2017-11-09", "close": 0.31856844, "volume": 29329.0}, {"date": "2017-11-10", "close": 0.33730776, "volume": 36609.0}, {"date": "2017-11-13", "close": 0.34199259, "volume": 27986.0}, {"date": "2017-11-16", "close": 0.34199259, "volume": 22974.0}, {"date": "2017-11-17", "close": 0.3279381, "volume": 47056.0}, {"date": "2017-11-20", "close": 0.33730776, "volume": 23543.0}, {"date": "2017-11-21", "close": 0.36073191, "volume": 57189.0}, {"date": "2017-11-23", "close": 0.35604708, "volume": 7805.0}, {"date": "2017-11-27", "close": 0.34199259, "volume": 24799.0}, {"date": "2017-11-28", "close": 0.34199259, "volume": 4923.0}, {"date": "2017-11-29", "close": 0.34199259, "volume": 3202.0}, {"date": "2017-11-30", "close": 0.35136225, "volume": 149450.0}, {"date": "2017-12-01", "close": 0.35136225, "volume": 4931.0}, {"date": "2017-12-04", "close": 0.35136225, "volume": 150611.0}, {"date": "2017-12-05", "close": 0.36541674, "volume": 22058.0}, {"date": "2017-12-06", "close": 0.35604708, "volume": 56716.0}, {"date": "2017-12-07", "close": 0.37010157, "volume": 80009.0}, {"date": "2017-12-08", "close": 0.3279381, "volume": 71924.0}, {"date": "2017-12-11", "close": 0.30919878, "volume": 72798.0}, {"date": "2017-12-12", "close": 0.29045946, "volume": 9088.0}, {"date": "2017-12-14", "close": 0.3279381, "volume": 103794.0}, {"date": "2017-12-15", "close": 0.3279381, "volume": 190946.0}, {"date": "2017-12-18", "close": 0.30451395, "volume": 55804.0}, {"date": "2017-12-19", "close": 0.32325327, "volume": 84208.0}, {"date": "2017-12-20", "close": 0.36541674, "volume": 99233.0}, {"date": "2017-12-21", "close": 0.36073191, "volume": 21766.0}, {"date": "2017-12-27", "close": 0.34667742, "volume": 45893.0}, {"date": "2017-12-28", "close": 0.33262293, "volume": 36419.0}, {"date": "2017-12-29", "close": 0.33262293, "volume": 77312.0}, {"date": "2018-01-02", "close": 0.33262293, "volume": 2135.0}, {"date": "2018-01-03", "close": 0.3279381, "volume": 64537.0}, {"date": "2018-01-04", "close": 0.3279381, "volume": 113.0}, {"date": "2018-01-05", "close": 0.33730776, "volume": 4219.0}, {"date": "2018-01-08", "close": 0.33730776, "volume": 703.0}, {"date": "2018-01-09", "close": 0.33730776, "volume": 23539.0}, {"date": "2018-01-10", "close": 0.31856844, "volume": 23270.0}, {"date": "2018-01-12", "close": 0.35604708, "volume": 42345.0}, {"date": "2018-01-15", "close": 0.33730776, "volume": 520.0}, {"date": "2018-01-16", "close": 0.34667742, "volume": 3573.0}, {"date": "2018-01-17", "close": 0.34199259, "volume": 97467.0}, {"date": "2018-01-19", "close": 0.33262293, "volume": 38788.0}, {"date": "2018-01-23", "close": 0.3279381, "volume": 280619.0}, {"date": "2018-01-24", "close": 0.31856844, "volume": 109283.0}, {"date": "2018-01-29", "close": 0.29514429, "volume": 34421.0}, {"date": "2018-01-30", "close": 0.29514429, "volume": 7010.0}, {"date": "2018-01-31", "close": 0.2810898, "volume": 130804.0}, {"date": "2018-02-01", "close": 0.29514429, "volume": 213.0}, {"date": "2018-02-02", "close": 0.28577463, "volume": 45231.0}, {"date": "2018-02-05", "close": 0.27640497, "volume": 281644.0}, {"date": "2018-02-06", "close": 0.26235048, "volume": 237728.0}, {"date": "2018-02-07", "close": 0.27640497, "volume": 65731.0}, {"date": "2018-02-08", "close": 0.25298082, "volume": 121470.0}, {"date": "2018-02-09", "close": 0.2342415, "volume": 33370.0}, {"date": "2018-02-12", "close": 0.2342415, "volume": 81917.0}, {"date": "2018-02-13", "close": 0.25766565, "volume": 157896.0}, {"date": "2018-02-15", "close": 0.26235048, "volume": 70284.0}, {"date": "2018-02-16", "close": 0.26235048, "volume": 66414.0}, {"date": "2018-02-19", "close": 0.26235048, "volume": 77469.0}, {"date": "2018-02-20", "close": 0.26235048, "volume": 50879.0}, {"date": "2018-02-21", "close": 0.25298082, "volume": 32018.0}, {"date": "2018-02-22", "close": 0.23892633, "volume": 70962.0}, {"date": "2018-02-23", "close": 0.27640497, "volume": 12264.0}, {"date": "2018-02-26", "close": 0.2810898, "volume": 48027.0}, {"date": "2018-02-27", "close": 0.29514429, "volume": 216421.0}, {"date": "2018-02-28", "close": 0.27640497, "volume": 41713.0}, {"date": "2018-03-01", "close": 0.29045946, "volume": 45101.0}, {"date": "2018-03-02", "close": 0.29982912, "volume": 326006.0}, {"date": "2018-03-05", "close": 0.29514429, "volume": 64666.0}, {"date": "2018-03-06", "close": 0.2810898, "volume": 23480.0}, {"date": "2018-03-07", "close": 0.26703531, "volume": 73378.0}, {"date": "2018-03-08", "close": 0.26235048, "volume": 42625.0}, {"date": "2018-03-09", "close": 0.27172014, "volume": 3390.0}, {"date": "2018-03-12", "close": 0.28577463, "volume": 97181.0}, {"date": "2018-03-13", "close": 0.30919878, "volume": 129267.0}, {"date": "2018-03-14", "close": 0.33730776, "volume": 155977.0}, {"date": "2018-03-15", "close": 0.33730776, "volume": 16009.0}, {"date": "2018-03-16", "close": 0.30919878, "volume": 192324.0}, {"date": "2018-03-19", "close": 0.3279381, "volume": 18529.0}, {"date": "2018-03-20", "close": 0.33262293, "volume": 20278.0}, {"date": "2018-03-21", "close": 0.33730776, "volume": 449521.0}, {"date": "2018-03-22", "close": 0.31856844, "volume": 85382.0}, {"date": "2018-03-23", "close": 0.31856844, "volume": 74490.0}, {"date": "2018-03-26", "close": 0.30919878, "volume": 28527.0}, {"date": "2018-03-27", "close": 0.29045946, "volume": 60917.0}, {"date": "2018-03-28", "close": 0.29045946, "volume": 2906.0}, {"date": "2018-03-29", "close": 0.29045946, "volume": 16009.0}, {"date": "2018-04-03", "close": 0.2810898, "volume": 37355.0}, {"date": "2018-04-04", "close": 0.2810898, "volume": 562.0}, {"date": "2018-04-05", "close": 0.2810898, "volume": 6596.0}, {"date": "2018-04-06", "close": 0.28577463, "volume": 47889.0}, {"date": "2018-04-09", "close": 0.2810898, "volume": 46454.0}, {"date": "2018-04-10", "close": 0.24361116, "volume": 231893.0}, {"date": "2018-04-11", "close": 0.22955667, "volume": 5336.0}, {"date": "2018-04-12", "close": 0.24829599, "volume": 120662.0}, {"date": "2018-04-13", "close": 0.26235048, "volume": 266963.0}, {"date": "2018-04-16", "close": 0.25766565, "volume": 29403.0}, {"date": "2018-04-18", "close": 0.2342415, "volume": 36666.0}, {"date": "2018-04-19", "close": 0.25298082, "volume": 4269.0}, {"date": "2018-04-20", "close": 0.24829599, "volume": 208572.0}, {"date": "2018-04-23", "close": 0.23892633, "volume": 672.0}, {"date": "2018-04-24", "close": 0.25298082, "volume": 11740.0}, {"date": "2018-04-27", "close": 0.2342415, "volume": 12135.0}, {"date": "2018-04-30", "close": 0.22487184, "volume": 76192.0}, {"date": "2018-05-01", "close": 0.21550218, "volume": 229461.0}, {"date": "2018-05-02", "close": 0.21550218, "volume": 2348.0}, {"date": "2018-05-03", "close": 0.21081735, "volume": 38619.0}, {"date": "2018-05-04", "close": 0.21081735, "volume": 68517.0}, {"date": "2018-05-07", "close": 0.21081735, "volume": 60953.0}, {"date": "2018-05-08", "close": 0.21550218, "volume": 8512.0}, {"date": "2018-05-11", "close": 0.21081735, "volume": 64036.0}, {"date": "2018-05-14", "close": 0.20613252, "volume": 58220.0}, {"date": "2018-05-15", "close": 0.19676286, "volume": 86450.0}, {"date": "2018-05-16", "close": 0.17802354, "volume": 118809.0}, {"date": "2018-05-17", "close": 0.16865388, "volume": 335649.0}, {"date": "2018-05-18", "close": 0.16865388, "volume": 366713.0}, {"date": "2018-05-22", "close": 0.17333871, "volume": 22413.0}, {"date": "2018-05-23", "close": 0.16865388, "volume": 29790.0}, {"date": "2018-05-24", "close": 0.16865388, "volume": 114907.0}, {"date": "2018-05-25", "close": 0.16865388, "volume": 23929.0}, {"date": "2018-05-28", "close": 0.16396905, "volume": 30123.0}, {"date": "2018-05-29", "close": 0.17333871, "volume": 99842.0}, {"date": "2018-05-30", "close": 0.16396905, "volume": 115597.0}, {"date": "2018-05-31", "close": 0.16865388, "volume": 8944.0}, {"date": "2018-06-01", "close": 0.17333871, "volume": 194565.0}, {"date": "2018-06-04", "close": 0.17333871, "volume": 24491.0}, {"date": "2018-06-05", "close": 0.17333871, "volume": 83750.0}, {"date": "2018-06-06", "close": 0.1873932, "volume": 40040.0}, {"date": "2018-06-07", "close": 0.20613252, "volume": 24002.0}, {"date": "2018-06-08", "close": 0.21550218, "volume": 54458.0}, {"date": "2018-06-12", "close": 0.23892633, "volume": 170469.0}, {"date": "2018-06-13", "close": 0.21550218, "volume": 67704.0}, {"date": "2018-06-14", "close": 0.20613252, "volume": 75424.0}, {"date": "2018-06-18", "close": 0.1873932, "volume": 37355.0}, {"date": "2018-06-19", "close": 0.1873932, "volume": 43654.0}, {"date": "2018-06-20", "close": 0.18270837, "volume": 3598.0}, {"date": "2018-06-21", "close": 0.18270837, "volume": 24291.0}, {"date": "2018-06-25", "close": 0.1873932, "volume": 105206.0}, {"date": "2018-06-26", "close": 0.1873932, "volume": 67214.0}, {"date": "2018-06-27", "close": 0.1873932, "volume": 27589.0}, {"date": "2018-06-28", "close": 0.1873932, "volume": 10667.0}, {"date": "2018-06-29", "close": 0.1873932, "volume": 204630.0}, {"date": "2018-07-02", "close": 0.19207803, "volume": 16945.0}, {"date": "2018-07-03", "close": 0.17802354, "volume": 56111.0}, {"date": "2018-07-04", "close": 0.16865388, "volume": 55498.0}, {"date": "2018-07-05", "close": 0.1873932, "volume": 1390095.0}, {"date": "2018-07-06", "close": 0.17802354, "volume": 140419.0}, {"date": "2018-07-09", "close": 0.16396905, "volume": 148668.0}, {"date": "2018-07-10", "close": 0.1873932, "volume": 97776.0}, {"date": "2018-07-11", "close": 0.16865388, "volume": 178780.0}, {"date": "2018-07-12", "close": 0.18270837, "volume": 65278.0}, {"date": "2018-07-13", "close": 0.16865388, "volume": 58658.0}, {"date": "2018-07-18", "close": 0.16865388, "volume": 13038.0}, {"date": "2018-07-19", "close": 0.18270837, "volume": 970.0}, {"date": "2018-07-25", "close": 0.16396905, "volume": 108862.0}, {"date": "2018-07-26", "close": 0.16865388, "volume": 728.0}, {"date": "2018-07-27", "close": 0.17333871, "volume": 12316.0}, {"date": "2018-07-30", "close": 0.17802354, "volume": 53364.0}, {"date": "2018-07-31", "close": 0.17333871, "volume": 491.0}, {"date": "2018-08-01", "close": 0.16865388, "volume": 148330.0}, {"date": "2018-08-02", "close": 0.22018701, "volume": 57143.0}, {"date": "2018-08-03", "close": 0.1873932, "volume": 49095.0}, {"date": "2018-08-06", "close": 0.19676286, "volume": 10673.0}, {"date": "2018-08-07", "close": 0.1873932, "volume": 14260.0}, {"date": "2018-08-08", "close": 0.16865388, "volume": 53364.0}, {"date": "2018-08-10", "close": 0.18270837, "volume": 164551.0}, {"date": "2018-08-13", "close": 0.16865388, "volume": 243872.0}, {"date": "2018-08-14", "close": 0.16865388, "volume": 16009.0}, {"date": "2018-08-15", "close": 0.14522973, "volume": 990761.0}, {"date": "2018-08-16", "close": 0.15928422, "volume": 481029.0}, {"date": "2018-08-17", "close": 0.1405449, "volume": 393960.0}, {"date": "2018-08-20", "close": 0.13117524, "volume": 469537.0}, {"date": "2018-08-21", "close": 0.12649041, "volume": 585386.0}, {"date": "2018-08-22", "close": 0.1405449, "volume": 641172.0}, {"date": "2018-08-23", "close": 0.13117524, "volume": 303166.0}, {"date": "2018-08-24", "close": 0.15928422, "volume": 312565.0}, {"date": "2018-08-27", "close": 0.15459939, "volume": 442580.0}, {"date": "2018-08-28", "close": 0.13586007, "volume": 553213.0}, {"date": "2018-08-29", "close": 0.12180558, "volume": 431710.0}, {"date": "2018-08-30", "close": 0.12649041, "volume": 461681.0}, {"date": "2018-08-31", "close": 0.11243592, "volume": 164228.0}, {"date": "2018-09-03", "close": 0.13117524, "volume": 56494.0}, {"date": "2018-09-04", "close": 0.11712075, "volume": 257286.0}, {"date": "2018-09-05", "close": 0.12180558, "volume": 237398.0}, {"date": "2018-09-06", "close": 0.11243592, "volume": 329702.0}, {"date": "2018-09-07", "close": 0.11243592, "volume": 61099.0}, {"date": "2018-09-10", "close": 0.11243592, "volume": 353425.0}, {"date": "2018-09-11", "close": 0.11712075, "volume": 59215.0}, {"date": "2018-09-12", "close": 0.123679512, "volume": 338515.0}, {"date": "2018-09-13", "close": 0.13117524, "volume": 127504.0}, {"date": "2018-09-14", "close": 0.1405449, "volume": 208545.0}, {"date": "2018-09-17", "close": 0.13586007, "volume": 53364.0}, {"date": "2018-09-18", "close": 0.14522973, "volume": 76283.0}, {"date": "2018-09-19", "close": 0.14522973, "volume": 54431.0}, {"date": "2018-09-20", "close": 0.13586007, "volume": 52296.0}, {"date": "2018-09-25", "close": 0.1405449, "volume": 244998.0}, {"date": "2018-09-26", "close": 0.11712075, "volume": 128374.0}, {"date": "2018-09-27", "close": 0.14522973, "volume": 359602.0}, {"date": "2018-09-28", "close": 0.14522973, "volume": 113418.0}, {"date": "2018-10-01", "close": 0.13586007, "volume": 7286.0}, {"date": "2018-10-02", "close": 0.12649041, "volume": 146315.0}, {"date": "2018-10-05", "close": 0.14991456, "volume": 623234.0}, {"date": "2018-10-08", "close": 0.17802354, "volume": 1691043.0}, {"date": "2018-10-09", "close": 0.17802354, "volume": 421292.0}, {"date": "2018-10-10", "close": 0.1405449, "volume": 178121.0}, {"date": "2018-10-11", "close": 0.15928422, "volume": 742821.0}, {"date": "2018-10-12", "close": 0.15928422, "volume": 341528.0}, {"date": "2018-10-15", "close": 0.15928422, "volume": 82180.0}, {"date": "2018-10-16", "close": 0.17802354, "volume": 158931.0}, {"date": "2018-10-17", "close": 0.17333871, "volume": 479076.0}, {"date": "2018-10-18", "close": 0.15928422, "volume": 260848.0}, {"date": "2018-10-19", "close": 0.15928422, "volume": 133954.0}, {"date": "2018-10-22", "close": 0.15928422, "volume": 42691.0}, {"date": "2018-10-23", "close": 0.13586007, "volume": 360852.0}, {"date": "2018-10-24", "close": 0.14991456, "volume": 441684.0}, {"date": "2018-10-25", "close": 0.15928422, "volume": 315475.0}, {"date": "2018-10-26", "close": 0.14522973, "volume": 138365.0}, {"date": "2018-10-29", "close": 0.14522973, "volume": 89705.0}, {"date": "2018-10-30", "close": 0.14522973, "volume": 97520.0}, {"date": "2018-10-31", "close": 0.1873932, "volume": 131808.0}, {"date": "2018-11-01", "close": 0.17802354, "volume": 37263.0}, {"date": "2018-11-05", "close": 0.15459939, "volume": 160708.0}, {"date": "2018-11-06", "close": 0.15928422, "volume": 65182.0}, {"date": "2018-11-07", "close": 0.1873932, "volume": 298063.0}, {"date": "2018-11-08", "close": 0.17333871, "volume": 267016.0}, {"date": "2018-11-09", "close": 0.21081735, "volume": 325041.0}, {"date": "2018-11-12", "close": 0.18270837, "volume": 367634.0}, {"date": "2018-11-13", "close": 0.17333871, "volume": 135511.0}, {"date": "2018-11-14", "close": 0.16865388, "volume": 151586.0}, {"date": "2018-11-15", "close": 0.17802354, "volume": 53364.0}, {"date": "2018-11-16", "close": 0.16865388, "volume": 70980.0}, {"date": "2018-11-19", "close": 0.16865388, "volume": 64963.0}, {"date": "2018-11-20", "close": 0.15928422, "volume": 99683.0}, {"date": "2018-11-21", "close": 0.14991456, "volume": 133409.0}, {"date": "2018-11-22", "close": 0.14991456, "volume": 32331.0}, {"date": "2018-11-23", "close": 0.1405449, "volume": 24547.0}, {"date": "2018-11-26", "close": 0.14522973, "volume": 258437.0}, {"date": "2018-11-27", "close": 0.1405449, "volume": 49628.0}, {"date": "2018-11-28", "close": 0.13117524, "volume": 351568.0}, {"date": "2018-11-29", "close": 0.13117524, "volume": 145621.0}, {"date": "2018-12-03", "close": 0.12180558, "volume": 38762.0}, {"date": "2018-12-04", "close": 0.12649041, "volume": 315034.0}, {"date": "2018-12-05", "close": 0.12180558, "volume": 174714.0}, {"date": "2018-12-10", "close": 0.13117524, "volume": 85336.0}, {"date": "2018-12-11", "close": 0.1405449, "volume": 108862.0}, {"date": "2018-12-12", "close": 0.13117524, "volume": 113665.0}, {"date": "2018-12-13", "close": 0.13117524, "volume": 4269.0}, {"date": "2018-12-17", "close": 0.13586007, "volume": 114396.0}, {"date": "2018-12-18", "close": 0.13117524, "volume": 81134.0}, {"date": "2018-12-20", "close": 0.13117524, "volume": 19698.0}, {"date": "2018-12-21", "close": 0.13117524, "volume": 31826.0}, {"date": "2018-12-24", "close": 0.13586007, "volume": 325178.0}, {"date": "2018-12-27", "close": 0.137734002, "volume": 106948.0}, {"date": "2018-12-28", "close": 0.13586007, "volume": 47657.0}, {"date": "2019-01-02", "close": 0.13586007, "volume": 21345.0}, {"date": "2019-01-03", "close": 0.1405449, "volume": 42691.0}, {"date": "2019-01-04", "close": 0.1405449, "volume": 42691.0}, {"date": "2019-01-07", "close": 0.1405449, "volume": 58866.0}, {"date": "2019-01-08", "close": 0.1405449, "volume": 3306.0}, {"date": "2019-01-09", "close": 0.1405449, "volume": 427.0}, {"date": "2019-01-10", "close": 0.13586007, "volume": 12807.0}, {"date": "2019-01-14", "close": 0.13586007, "volume": 61709.0}, {"date": "2019-01-15", "close": 0.13586007, "volume": 27251.0}, {"date": "2019-01-17", "close": 0.13586007, "volume": 45767.0}, {"date": "2019-01-18", "close": 0.14991456, "volume": 8939.0}, {"date": "2019-01-21", "close": 0.142418832, "volume": 43416.0}, {"date": "2019-01-22", "close": 0.147103662, "volume": 123152.0}, {"date": "2019-01-23", "close": 0.1405449, "volume": 13459.0}, {"date": "2019-01-24", "close": 0.14522973, "volume": 9265.0}, {"date": "2019-01-25", "close": 0.14991456, "volume": 73830.0}, {"date": "2019-01-31", "close": 0.1405449, "volume": 69398.0}, {"date": "2019-02-01", "close": 0.14522973, "volume": 4122.0}, {"date": "2019-02-04", "close": 0.1405449, "volume": 39041.0}, {"date": "2019-02-05", "close": 0.1405449, "volume": 157858.0}, {"date": "2019-02-06", "close": 0.13586007, "volume": 153149.0}, {"date": "2019-02-07", "close": 0.12649041, "volume": 116920.0}, {"date": "2019-02-08", "close": 0.12649041, "volume": 25496.0}, {"date": "2019-02-12", "close": 0.12180558, "volume": 4269.0}, {"date": "2019-02-13", "close": 0.12649041, "volume": 412631.0}, {"date": "2019-02-15", "close": 0.12180558, "volume": 76735.0}, {"date": "2019-02-18", "close": 0.12180558, "volume": 55839.0}, {"date": "2019-02-19", "close": 0.11712075, "volume": 392049.0}, {"date": "2019-02-20", "close": 0.11712075, "volume": 341667.0}, {"date": "2019-02-21", "close": 0.11712075, "volume": 134095.0}, {"date": "2019-02-22", "close": 0.11712075, "volume": 97986.0}, {"date": "2019-02-25", "close": 0.12180558, "volume": 518471.0}, {"date": "2019-02-26", "close": 0.11243592, "volume": 204428.0}, {"date": "2019-02-27", "close": 0.11712075, "volume": 311168.0}, {"date": "2019-02-28", "close": 0.11712075, "volume": 249798.0}, {"date": "2019-03-01", "close": 0.11712075, "volume": 306611.0}, {"date": "2019-03-04", "close": 0.10775109, "volume": 306838.0}, {"date": "2019-03-05", "close": 0.10306626, "volume": 1016488.0}, {"date": "2019-03-06", "close": 0.10306626, "volume": 18063.0}, {"date": "2019-03-07", "close": 0.10775109, "volume": 357948.0}, {"date": "2019-03-08", "close": 0.0936966, "volume": 197491.0}, {"date": "2019-03-11", "close": 0.08432694, "volume": 244652.0}, {"date": "2019-03-12", "close": 0.0936966, "volume": 624367.0}, {"date": "2019-03-13", "close": 0.092759634, "volume": 592337.0}, {"date": "2019-03-14", "close": 0.082453008, "volume": 457827.0}, {"date": "2019-03-15", "close": 0.092759634, "volume": 717464.0}, {"date": "2019-03-18", "close": 0.10306626, "volume": 1214201.0}, {"date": "2019-03-19", "close": 0.0936966, "volume": 1499923.0}, {"date": "2019-03-20", "close": 0.092759634, "volume": 1643227.0}, {"date": "2019-03-21", "close": 0.0936966, "volume": 1858121.0}, {"date": "2019-03-22", "close": 0.08901177, "volume": 2391074.0}, {"date": "2019-03-25", "close": 0.083389974, "volume": 1581310.0}, {"date": "2019-03-26", "close": 0.085263906, "volume": 414179.0}, {"date": "2019-04-01", "close": 0.12649041, "volume": 1596906.0}, {"date": "2019-04-02", "close": 0.10306626, "volume": 1135996.0}, {"date": "2019-04-03", "close": 0.10775109, "volume": 334889.0}, {"date": "2019-04-04", "close": 0.12180558, "volume": 160091.0}, {"date": "2019-04-05", "close": 0.12649041, "volume": 216087.0}, {"date": "2019-04-08", "close": 0.13586007, "volume": 1430546.0}, {"date": "2019-04-09", "close": 0.16396905, "volume": 539545.0}, {"date": "2019-04-10", "close": 0.16396905, "volume": 114410.0}, {"date": "2019-04-11", "close": 0.16396905, "volume": 217891.0}, {"date": "2019-04-12", "close": 0.16865388, "volume": 229853.0}, {"date": "2019-04-15", "close": 0.16396905, "volume": 47089.0}, {"date": "2019-04-16", "close": 0.16396905, "volume": 53364.0}, {"date": "2019-04-17", "close": 0.15928422, "volume": 12254.0}, {"date": "2019-04-18", "close": 0.1405449, "volume": 366713.0}, {"date": "2019-04-23", "close": 0.13586007, "volume": 287301.0}, {"date": "2019-04-24", "close": 0.12180558, "volume": 63091.0}, {"date": "2019-04-26", "close": 0.13117524, "volume": 36773.0}, {"date": "2019-04-30", "close": 0.14991456, "volume": 125193.0}, {"date": "2019-05-01", "close": 0.15928422, "volume": 26789.0}, {"date": "2019-05-02", "close": 0.1405449, "volume": 41299.0}, {"date": "2019-05-03", "close": 0.14991456, "volume": 3929.0}, {"date": "2019-05-06", "close": 0.15459939, "volume": 78322.0}, {"date": "2019-05-07", "close": 0.14522973, "volume": 5336.0}, {"date": "2019-05-08", "close": 0.12180558, "volume": 13624.0}, {"date": "2019-05-09", "close": 0.11712075, "volume": 44439.0}, {"date": "2019-05-13", "close": 0.12180558, "volume": 61478.0}, {"date": "2019-05-14", "close": 0.12649041, "volume": 55735.0}, {"date": "2019-05-15", "close": 0.12180558, "volume": 177959.0}, {"date": "2019-05-16", "close": 0.12649041, "volume": 117710.0}, {"date": "2019-05-17", "close": 0.11712075, "volume": 391297.0}, {"date": "2019-05-20", "close": 0.11712075, "volume": 114147.0}, {"date": "2019-05-21", "close": 0.11243592, "volume": 55621.0}, {"date": "2019-05-22", "close": 0.11243592, "volume": 182704.0}, {"date": "2019-05-24", "close": 0.11243592, "volume": 112258.0}, {"date": "2019-05-27", "close": 0.11712075, "volume": 224889.0}, {"date": "2019-05-29", "close": 0.10775109, "volume": 327141.0}, {"date": "2019-05-31", "close": 0.10306626, "volume": 49689.0}, {"date": "2019-06-03", "close": 0.11243592, "volume": 34063.0}, {"date": "2019-06-04", "close": 0.11243592, "volume": 605627.0}, {"date": "2019-06-05", "close": 0.10306626, "volume": 212256.0}, {"date": "2019-06-06", "close": 0.11243592, "volume": 108950.0}, {"date": "2019-06-07", "close": 0.11243592, "volume": 389871.0}, {"date": "2019-06-11", "close": 0.0936966, "volume": 678582.0}, {"date": "2019-06-12", "close": 0.10306626, "volume": 102361.0}, {"date": "2019-06-13", "close": 0.11243592, "volume": 73785.0}, {"date": "2019-06-14", "close": 0.11243592, "volume": 149417.0}, {"date": "2019-06-17", "close": 0.11243592, "volume": 115762.0}, {"date": "2019-06-18", "close": 0.11243592, "volume": 430743.0}, {"date": "2019-06-19", "close": 0.11712075, "volume": 783713.0}, {"date": "2019-06-20", "close": 0.11243592, "volume": 99974.0}, {"date": "2019-06-21", "close": 0.10306626, "volume": 191139.0}, {"date": "2019-06-24", "close": 0.0936966, "volume": 93920.0}, {"date": "2019-06-25", "close": 0.11243592, "volume": 145426.0}, {"date": "2019-06-26", "close": 0.10775109, "volume": 680996.0}, {"date": "2019-06-27", "close": 0.10775109, "volume": 306267.0}, {"date": "2019-06-28", "close": 0.10775109, "volume": 310989.0}, {"date": "2019-07-04", "close": 0.10306626, "volume": 45893.0}, {"date": "2019-07-05", "close": 0.15459939, "volume": 597353.0}, {"date": "2019-07-08", "close": 0.15459939, "volume": 81254.0}, {"date": "2019-07-09", "close": 0.15928422, "volume": 18008.0}, {"date": "2019-07-10", "close": 0.15459939, "volume": 132756.0}, {"date": "2019-07-11", "close": 0.15459939, "volume": 91395.0}, {"date": "2019-07-12", "close": 0.15928422, "volume": 40556.0}, {"date": "2019-07-15", "close": 0.15928422, "volume": 196962.0}, {"date": "2019-07-16", "close": 0.15459939, "volume": 141948.0}, {"date": "2019-07-17", "close": 0.14991456, "volume": 48561.0}, {"date": "2019-07-18", "close": 0.13117524, "volume": 263281.0}, {"date": "2019-07-19", "close": 0.13117524, "volume": 38117.0}, {"date": "2019-07-22", "close": 0.13117524, "volume": 21345.0}, {"date": "2019-07-23", "close": 0.12180558, "volume": 183539.0}, {"date": "2019-07-24", "close": 0.13586007, "volume": 94403.0}, {"date": "2019-07-25", "close": 0.1405449, "volume": 85698.0}, {"date": "2019-07-26", "close": 0.14991456, "volume": 145614.0}, {"date": "2019-07-29", "close": 0.15459939, "volume": 106829.0}, {"date": "2019-07-30", "close": 0.14991456, "volume": 315180.0}, {"date": "2019-08-01", "close": 0.15459939, "volume": 22505.0}, {"date": "2019-08-02", "close": 0.15928422, "volume": 386887.0}, {"date": "2019-08-05", "close": 0.15928422, "volume": 196248.0}, {"date": "2019-08-06", "close": 0.15928422, "volume": 43041.0}, {"date": "2019-08-07", "close": 0.14991456, "volume": 23221.0}, {"date": "2019-08-08", "close": 0.14991456, "volume": 215641.0}, {"date": "2019-08-09", "close": 0.14991456, "volume": 32018.0}, {"date": "2019-08-12", "close": 0.14991456, "volume": 177340.0}, {"date": "2019-08-13", "close": 0.14522973, "volume": 36232.0}, {"date": "2019-08-14", "close": 0.14522973, "volume": 12774.0}, {"date": "2019-08-15", "close": 0.14991456, "volume": 278325.0}, {"date": "2019-08-16", "close": 0.14991456, "volume": 572991.0}, {"date": "2019-08-19", "close": 0.14991456, "volume": 123804.0}, {"date": "2019-08-20", "close": 0.14991456, "volume": 164111.0}, {"date": "2019-08-21", "close": 0.14991456, "volume": 468800.0}, {"date": "2019-08-22", "close": 0.15928422, "volume": 377832.0}, {"date": "2019-08-23", "close": 0.15459939, "volume": 166444.0}, {"date": "2019-08-26", "close": 0.1405449, "volume": 285677.0}, {"date": "2019-08-27", "close": 0.14522973, "volume": 35537.0}, {"date": "2019-08-30", "close": 0.15928422, "volume": 106085.0}, {"date": "2019-09-03", "close": 0.15928422, "volume": 3148.0}, {"date": "2019-09-04", "close": 0.15459939, "volume": 141760.0}, {"date": "2019-09-05", "close": 0.15928422, "volume": 59800.0}, {"date": "2019-09-06", "close": 0.15928422, "volume": 13338.0}, {"date": "2019-09-09", "close": 0.1873932, "volume": 385704.0}, {"date": "2019-09-10", "close": 0.15928422, "volume": 330414.0}, {"date": "2019-09-11", "close": 0.15928422, "volume": 243158.0}, {"date": "2019-09-12", "close": 0.14991456, "volume": 428509.0}, {"date": "2019-09-13", "close": 0.15928422, "volume": 43475.0}, {"date": "2019-09-16", "close": 0.14991456, "volume": 106789.0}, {"date": "2019-09-17", "close": 0.14991456, "volume": 39755.0}, {"date": "2019-09-18", "close": 0.15928422, "volume": 123599.0}, {"date": "2019-09-23", "close": 0.19207803, "volume": 457926.0}, {"date": "2019-09-24", "close": 0.1873932, "volume": 126607.0}, {"date": "2019-09-25", "close": 0.18270837, "volume": 179302.0}, {"date": "2019-09-26", "close": 0.19676286, "volume": 122778.0}, {"date": "2019-09-27", "close": 0.1873932, "volume": 125304.0}, {"date": "2019-09-30", "close": 0.1873932, "volume": 239301.0}, {"date": "2019-10-01", "close": 0.1873932, "volume": 210538.0}, {"date": "2019-10-02", "close": 0.1873932, "volume": 152586.0}, {"date": "2019-10-03", "close": 0.18270837, "volume": 192567.0}, {"date": "2019-10-04", "close": 0.1873932, "volume": 76950.0}, {"date": "2019-10-07", "close": 0.1873932, "volume": 49483.0}, {"date": "2019-10-08", "close": 0.18270837, "volume": 168789.0}, {"date": "2019-10-09", "close": 0.17802354, "volume": 110114.0}, {"date": "2019-10-10", "close": 0.17333871, "volume": 129137.0}, {"date": "2019-10-11", "close": 0.17333871, "volume": 7086.0}, {"date": "2019-10-14", "close": 0.17333871, "volume": 130685.0}, {"date": "2019-10-15", "close": 0.16865388, "volume": 523.0}, {"date": "2019-10-16", "close": 0.16396905, "volume": 61112.0}, {"date": "2019-10-17", "close": 0.17802354, "volume": 272346.0}, {"date": "2019-10-18", "close": 0.17802354, "volume": 299011.0}, {"date": "2019-10-21", "close": 0.16865388, "volume": 89336.0}, {"date": "2019-10-22", "close": 0.16865388, "volume": 31098.0}, {"date": "2019-10-23", "close": 0.16865388, "volume": 86376.0}, {"date": "2019-10-24", "close": 0.1873932, "volume": 176422.0}, {"date": "2019-10-28", "close": 0.19207803, "volume": 73844.0}, {"date": "2019-10-29", "close": 0.1873932, "volume": 138746.0}, {"date": "2019-10-30", "close": 0.17802354, "volume": 106237.0}, {"date": "2019-10-31", "close": 0.1873932, "volume": 59160.0}, {"date": "2019-11-01", "close": 0.16865388, "volume": 276154.0}, {"date": "2019-11-04", "close": 0.18270837, "volume": 35731.0}, {"date": "2019-11-05", "close": 0.16865388, "volume": 32721.0}, {"date": "2019-11-06", "close": 0.16396905, "volume": 117018.0}, {"date": "2019-11-07", "close": 0.15928422, "volume": 89748.0}, {"date": "2019-11-08", "close": 0.15928422, "volume": 23214.0}, {"date": "2019-11-12", "close": 0.14991456, "volume": 61902.0}, {"date": "2019-11-13", "close": 0.15459939, "volume": 15600.0}, {"date": "2019-11-14", "close": 0.14991456, "volume": 5995.0}, {"date": "2019-11-15", "close": 0.14991456, "volume": 7025.0}, {"date": "2019-11-18", "close": 0.15459939, "volume": 51308.0}, {"date": "2019-11-20", "close": 0.15459939, "volume": 17343.0}, {"date": "2019-11-21", "close": 0.14522973, "volume": 81459.0}, {"date": "2019-11-25", "close": 0.14991456, "volume": 84878.0}, {"date": "2019-11-26", "close": 0.14991456, "volume": 27043.0}, {"date": "2019-11-29", "close": 0.14991456, "volume": 5478.0}, {"date": "2019-12-04", "close": 0.15459939, "volume": 27963.0}, {"date": "2019-12-05", "close": 0.1405449, "volume": 143368.0}, {"date": "2019-12-06", "close": 0.1405449, "volume": 75902.0}, {"date": "2019-12-09", "close": 0.13117524, "volume": 127290.0}, {"date": "2019-12-10", "close": 0.13117524, "volume": 106659.0}, {"date": "2019-12-11", "close": 0.12180558, "volume": 2212.0}, {"date": "2019-12-12", "close": 0.13117524, "volume": 70053.0}, {"date": "2019-12-13", "close": 0.13586007, "volume": 229148.0}, {"date": "2019-12-16", "close": 0.13586007, "volume": 44516.0}, {"date": "2019-12-17", "close": 0.12649041, "volume": 44373.0}, {"date": "2019-12-18", "close": 0.13117524, "volume": 19699.0}, {"date": "2019-12-19", "close": 0.12180558, "volume": 87991.0}, {"date": "2019-12-20", "close": 0.11243592, "volume": 144411.0}, {"date": "2019-12-23", "close": 0.12180558, "volume": 85630.0}, {"date": "2019-12-24", "close": 0.11243592, "volume": 69373.0}, {"date": "2019-12-27", "close": 0.11243592, "volume": 5336.0}, {"date": "2019-12-30", "close": 0.10306626, "volume": 45588.0}, {"date": "2019-12-31", "close": 0.12180558, "volume": 155298.0}, {"date": "2020-01-03", "close": 0.11243592, "volume": 33837.0}, {"date": "2020-01-08", "close": 0.11712075, "volume": 5336.0}, {"date": "2020-01-09", "close": 0.11712075, "volume": 36510.0}, {"date": "2020-01-13", "close": 0.10775109, "volume": 88129.0}, {"date": "2020-01-14", "close": 0.10775109, "volume": 33026.0}, {"date": "2020-01-15", "close": 0.10306626, "volume": 8547.0}, {"date": "2020-01-16", "close": 0.11243592, "volume": 38999.0}, {"date": "2020-01-17", "close": 0.10306626, "volume": 126796.0}, {"date": "2020-01-20", "close": 0.09838143, "volume": 160425.0}, {"date": "2020-01-21", "close": 0.10306626, "volume": 41229.0}, {"date": "2020-01-22", "close": 0.09838143, "volume": 272609.0}, {"date": "2020-01-23", "close": 0.0936966, "volume": 324116.0}, {"date": "2020-01-24", "close": 0.10306626, "volume": 45712.0}, {"date": "2020-01-28", "close": 0.10775109, "volume": 81036.0}, {"date": "2020-01-29", "close": 0.10306626, "volume": 360021.0}, {"date": "2020-01-30", "close": 0.11243592, "volume": 63904.0}, {"date": "2020-01-31", "close": 0.11243592, "volume": 19211.0}, {"date": "2020-02-04", "close": 0.0936966, "volume": 8856.0}, {"date": "2020-02-05", "close": 0.10306626, "volume": 43009.0}, {"date": "2020-02-06", "close": 0.09838143, "volume": 90164.0}, {"date": "2020-02-07", "close": 0.09838143, "volume": 295954.0}, {"date": "2020-02-10", "close": 0.09838143, "volume": 21345.0}, {"date": "2020-02-11", "close": 0.0936966, "volume": 14229.0}, {"date": "2020-02-12", "close": 0.10306626, "volume": 30654.0}, {"date": "2020-02-13", "close": 0.0936966, "volume": 102911.0}, {"date": "2020-02-14", "close": 0.089948736, "volume": 120128.0}, {"date": "2020-02-17", "close": 0.090885702, "volume": 18677.0}, {"date": "2020-02-18", "close": 0.10306626, "volume": 299911.0}, {"date": "2020-02-19", "close": 0.0936966, "volume": 7181.0}, {"date": "2020-02-26", "close": 0.08432694, "volume": 69564.0}, {"date": "2020-03-03", "close": 0.08432694, "volume": 520.0}, {"date": "2020-03-05", "close": 0.087137838, "volume": 1307.0}, {"date": "2020-03-06", "close": 0.08432694, "volume": 122201.0}, {"date": "2020-03-09", "close": 0.083389974, "volume": 1180.0}, {"date": "2020-03-12", "close": 0.05621796, "volume": 62044.0}, {"date": "2020-03-13", "close": 0.064650654, "volume": 53364.0}, {"date": "2020-03-16", "close": 0.07495728, "volume": 19329.0}, {"date": "2020-03-17", "close": 0.07964211, "volume": 57130.0}, {"date": "2020-03-18", "close": 0.06558762, "volume": 24014.0}, {"date": "2020-03-20", "close": 0.067461552, "volume": 8538.0}, {"date": "2020-03-23", "close": 0.06558762, "volume": 131628.0}, {"date": "2020-03-24", "close": 0.061839756, "volume": 24042.0}, {"date": "2020-03-25", "close": 0.06558762, "volume": 72290.0}, {"date": "2020-03-26", "close": 0.06558762, "volume": 164360.0}, {"date": "2020-03-31", "close": 0.06558762, "volume": 106727.0}, {"date": "2020-04-01", "close": 0.066524586, "volume": 69373.0}, {"date": "2020-04-03", "close": 0.074020314, "volume": 16020.0}, {"date": "2020-04-06", "close": 0.07027245, "volume": 90019.0}, {"date": "2020-04-07", "close": 0.06558762, "volume": 73166.0}, {"date": "2020-04-08", "close": 0.07027245, "volume": 50865.0}, {"date": "2020-04-09", "close": 0.075894246, "volume": 36170.0}, {"date": "2020-04-22", "close": 0.075894246, "volume": 14230.0}, {"date": "2020-05-04", "close": 0.07495728, "volume": 119432.0}, {"date": "2020-05-05", "close": 0.07495728, "volume": 8434.0}, {"date": "2020-05-06", "close": 0.07495728, "volume": 640.0}, {"date": "2020-05-07", "close": 0.07495728, "volume": 7683.0}, {"date": "2020-05-08", "close": 0.074020314, "volume": 5362.0}, {"date": "2020-05-11", "close": 0.07495728, "volume": 7471.0}, {"date": "2020-05-12", "close": 0.06558762, "volume": 241698.0}, {"date": "2020-05-13", "close": 0.06558762, "volume": 13564.0}, {"date": "2020-05-14", "close": 0.06090279, "volume": 268196.0}, {"date": "2020-05-19", "close": 0.07495728, "volume": 165023.0}, {"date": "2020-05-20", "close": 0.072146382, "volume": 311644.0}, {"date": "2020-05-21", "close": 0.068398518, "volume": 107178.0}, {"date": "2020-05-26", "close": 0.063713688, "volume": 108416.0}, {"date": "2020-05-29", "close": 0.063713688, "volume": 18296.0}, {"date": "2020-06-01", "close": 0.05621796, "volume": 783103.0}, {"date": "2020-06-02", "close": 0.052470096, "volume": 459342.0}, {"date": "2020-06-03", "close": 0.052558, "volume": 224990.0}, {"date": "2020-06-04", "close": 0.0496912, "volume": 60370.0}, {"date": "2020-06-09", "close": 0.0468244, "volume": 176529.0}, {"date": "2020-06-10", "close": 0.0468244, "volume": 8374.0}, {"date": "2020-06-11", "close": 0.0468244, "volume": 251188.0}, {"date": "2020-06-12", "close": 0.0496912, "volume": 25086.0}, {"date": "2020-06-17", "close": 0.0506468, "volume": 142316.0}, {"date": "2020-06-19", "close": 0.0468244, "volume": 124012.0}, {"date": "2020-06-23", "close": 0.0458688, "volume": 178213.0}, {"date": "2020-06-24", "close": 0.04778, "volume": 79956.0}, {"date": "2020-06-25", "close": 0.04778, "volume": 104646.0}, {"date": "2020-06-26", "close": 0.0487356, "volume": 201457.0}, {"date": "2020-06-29", "close": 0.043002, "volume": 682325.0}, {"date": "2020-06-30", "close": 0.0401352, "volume": 4296277.0}, {"date": "2020-07-01", "close": 0.038224, "volume": 713842.0}, {"date": "2020-07-02", "close": 0.0401352, "volume": 609179.0}, {"date": "2020-07-03", "close": 0.0401352, "volume": 251465.0}, {"date": "2020-07-06", "close": 0.0410908, "volume": 311607.0}, {"date": "2020-07-07", "close": 0.0401352, "volume": 760325.0}, {"date": "2020-07-08", "close": 0.0391796, "volume": 1737769.0}, {"date": "2020-07-09", "close": 0.038224, "volume": 493105.0}, {"date": "2020-07-10", "close": 0.0372684, "volume": 210339.0}, {"date": "2020-07-13", "close": 0.0363128, "volume": 213478.0}, {"date": "2020-07-14", "close": 0.0363128, "volume": 99414.0}, {"date": "2020-07-15", "close": 0.038224, "volume": 84048.0}, {"date": "2020-07-16", "close": 0.0363128, "volume": 181274.0}, {"date": "2020-07-17", "close": 0.0372684, "volume": 859383.0}, {"date": "2020-07-20", "close": 0.0372684, "volume": 397565.0}, {"date": "2020-07-21", "close": 0.0353572, "volume": 684326.0}, {"date": "2020-07-22", "close": 0.033446, "volume": 873239.0}, {"date": "2020-07-27", "close": 0.0353572, "volume": 162553.0}, {"date": "2020-07-28", "close": 0.0363128, "volume": 420059.0}, {"date": "2020-07-29", "close": 0.0353572, "volume": 624263.0}, {"date": "2020-07-30", "close": 0.0344016, "volume": 47090.0}, {"date": "2020-07-31", "close": 0.0353572, "volume": 253887.0}, {"date": "2020-08-05", "close": 0.038224, "volume": 269987.0}, {"date": "2020-08-06", "close": 0.0401352, "volume": 1018095.0}, {"date": "2020-08-07", "close": 0.0449132, "volume": 453641.0}, {"date": "2020-08-10", "close": 0.0449132, "volume": 3139.0}, {"date": "2020-08-11", "close": 0.043002, "volume": 40811.0}, {"date": "2020-08-12", "close": 0.0410908, "volume": 378077.0}, {"date": "2020-08-13", "close": 0.0410908, "volume": 157676.0}, {"date": "2020-08-14", "close": 0.0401352, "volume": 58982.0}, {"date": "2020-08-17", "close": 0.0391796, "volume": 599584.0}, {"date": "2020-08-18", "close": 0.0410908, "volume": 20929.0}, {"date": "2020-08-19", "close": 0.0410908, "volume": 241733.0}, {"date": "2020-08-20", "close": 0.0410908, "volume": 116189.0}, {"date": "2020-08-21", "close": 0.0410908, "volume": 83717.0}, {"date": "2020-08-24", "close": 0.0410908, "volume": 169751.0}, {"date": "2020-08-25", "close": 0.0391796, "volume": 389571.0}, {"date": "2020-08-26", "close": 0.0391796, "volume": 194765.0}, {"date": "2020-08-27", "close": 0.038224, "volume": 806155.0}, {"date": "2020-08-28", "close": 0.038224, "volume": 110838.0}, {"date": "2020-08-31", "close": 0.038224, "volume": 293010.0}, {"date": "2020-09-02", "close": 0.038224, "volume": 190456.0}, {"date": "2020-09-03", "close": 0.038224, "volume": 1395.0}, {"date": "2020-09-04", "close": 0.038224, "volume": 64881.0}, {"date": "2020-09-07", "close": 0.0372684, "volume": 550064.0}, {"date": "2020-09-09", "close": 0.0372684, "volume": 202414.0}, {"date": "2020-09-11", "close": 0.038224, "volume": 287528.0}, {"date": "2020-09-14", "close": 0.0372684, "volume": 571997.0}, {"date": "2020-09-15", "close": 0.0372684, "volume": 418585.0}, {"date": "2020-09-16", "close": 0.038224, "volume": 278817.0}, {"date": "2020-09-17", "close": 0.0372684, "volume": 88275.0}, {"date": "2020-09-18", "close": 0.038224, "volume": 101621.0}, {"date": "2020-09-21", "close": 0.038224, "volume": 5232.0}, {"date": "2020-09-22", "close": 0.0391796, "volume": 210823.0}, {"date": "2020-09-23", "close": 0.0420464, "volume": 449979.0}, {"date": "2020-09-24", "close": 0.043002, "volume": 366262.0}, {"date": "2020-09-25", "close": 0.043002, "volume": 2093.0}, {"date": "2020-09-28", "close": 0.043002, "volume": 169318.0}, {"date": "2020-09-29", "close": 0.0410908, "volume": 187561.0}, {"date": "2020-09-30", "close": 0.038224, "volume": 451023.0}, {"date": "2020-10-02", "close": 0.0401352, "volume": 9228.0}, {"date": "2020-10-05", "close": 0.0410908, "volume": 11702.0}, {"date": "2020-10-06", "close": 0.043002, "volume": 171360.0}, {"date": "2020-10-07", "close": 0.0439576, "volume": 47459.0}, {"date": "2020-10-08", "close": 0.0401352, "volume": 116667.0}, {"date": "2020-10-09", "close": 0.0420464, "volume": 91042.0}, {"date": "2020-10-12", "close": 0.0420464, "volume": 41906.0}, {"date": "2020-10-13", "close": 0.0449132, "volume": 157593.0}, {"date": "2020-10-14", "close": 0.0401352, "volume": 285408.0}, {"date": "2020-10-16", "close": 0.0391796, "volume": 185624.0}, {"date": "2020-10-19", "close": 0.0401352, "volume": 20929.0}, {"date": "2020-10-20", "close": 0.0401352, "volume": 88133.0}, {"date": "2020-10-21", "close": 0.0420464, "volume": 130285.0}, {"date": "2020-10-22", "close": 0.0391796, "volume": 728950.0}, {"date": "2020-10-23", "close": 0.0401352, "volume": 21573.0}, {"date": "2020-10-26", "close": 0.0439576, "volume": 321762.0}, {"date": "2020-10-27", "close": 0.0401352, "volume": 240429.0}, {"date": "2020-10-28", "close": 0.043002, "volume": 299414.0}, {"date": "2020-10-29", "close": 0.043002, "volume": 27324.0}, {"date": "2020-10-30", "close": 0.043002, "volume": 73012.0}, {"date": "2020-11-02", "close": 0.0439576, "volume": 454946.0}, {"date": "2020-11-03", "close": 0.0439576, "volume": 11154.0}, {"date": "2020-11-04", "close": 0.043002, "volume": 49067.0}, {"date": "2020-11-05", "close": 0.0439576, "volume": 48672.0}, {"date": "2020-11-09", "close": 0.0468244, "volume": 435178.0}, {"date": "2020-11-10", "close": 0.0582916, "volume": 3718675.0}, {"date": "2020-11-11", "close": 0.066892, "volume": 1690309.0}, {"date": "2020-11-12", "close": 0.0516024, "volume": 1270294.0}, {"date": "2020-11-13", "close": 0.052558, "volume": 188166.0}, {"date": "2020-11-17", "close": 0.0602028, "volume": 379579.0}, {"date": "2020-11-18", "close": 0.0602028, "volume": 145595.0}, {"date": "2020-11-19", "close": 0.0659364, "volume": 37486.0}, {"date": "2020-11-20", "close": 0.0888708, "volume": 2862845.0}, {"date": "2020-11-23", "close": 0.0840928, "volume": 576463.0}, {"date": "2020-11-24", "close": 0.0821816, "volume": 378621.0}, {"date": "2020-11-25", "close": 0.0869596, "volume": 147088.0}, {"date": "2020-11-26", "close": 0.0821816, "volume": 745285.0}, {"date": "2020-11-27", "close": 0.0850484, "volume": 70497.0}, {"date": "2020-11-30", "close": 0.0831372, "volume": 645604.0}, {"date": "2020-12-01", "close": 0.0831372, "volume": 17139.0}, {"date": "2020-12-02", "close": 0.081226, "volume": 250761.0}, {"date": "2020-12-03", "close": 0.0793148, "volume": 342499.0}, {"date": "2020-12-04", "close": 0.0802704, "volume": 83812.0}, {"date": "2020-12-07", "close": 0.0783592, "volume": 160213.0}, {"date": "2020-12-08", "close": 0.0783592, "volume": 64357.0}, {"date": "2020-12-09", "close": 0.0831372, "volume": 161068.0}, {"date": "2020-12-10", "close": 0.0783592, "volume": 462657.0}, {"date": "2020-12-11", "close": 0.0840928, "volume": 174787.0}, {"date": "2020-12-14", "close": 0.0840928, "volume": 276956.0}, {"date": "2020-12-15", "close": 0.0793148, "volume": 48380.0}, {"date": "2020-12-16", "close": 0.086004, "volume": 619389.0}, {"date": "2020-12-17", "close": 0.0783592, "volume": 916418.0}, {"date": "2020-12-18", "close": 0.076448, "volume": 399417.0}, {"date": "2020-12-21", "close": 0.076448, "volume": 32964.0}, {"date": "2020-12-23", "close": 0.076448, "volume": 278219.0}, {"date": "2020-12-29", "close": 0.07167, "volume": 449322.0}, {"date": "2020-12-30", "close": 0.0697588, "volume": 88857.0}, {"date": "2021-01-04", "close": 0.076448, "volume": 309254.0}, {"date": "2021-01-05", "close": 0.0745368, "volume": 120532.0}, {"date": "2021-01-06", "close": 0.0793148, "volume": 160109.0}, {"date": "2021-01-08", "close": 0.0879152, "volume": 306634.0}, {"date": "2021-01-11", "close": 0.086004, "volume": 74394.0}, {"date": "2021-01-12", "close": 0.0831372, "volume": 25154.0}, {"date": "2021-01-13", "close": 0.0898264, "volume": 11365.0}, {"date": "2021-01-14", "close": 0.0783592, "volume": 473192.0}, {"date": "2021-01-15", "close": 0.0831372, "volume": 204528.0}, {"date": "2021-01-18", "close": 0.076448, "volume": 52323.0}, {"date": "2021-01-19", "close": 0.0793148, "volume": 272905.0}, {"date": "2021-01-20", "close": 0.076448, "volume": 245082.0}, {"date": "2021-01-21", "close": 0.0831372, "volume": 772906.0}, {"date": "2021-01-22", "close": 0.0898264, "volume": 1907555.0}, {"date": "2021-01-25", "close": 0.0946044, "volume": 302294.0}, {"date": "2021-01-27", "close": 0.090782, "volume": 298473.0}, {"date": "2021-01-28", "close": 0.0898264, "volume": 116943.0}, {"date": "2021-02-01", "close": 0.0831372, "volume": 406438.0}, {"date": "2021-02-02", "close": 0.0821816, "volume": 455268.0}, {"date": "2021-02-04", "close": 0.0850484, "volume": 34952.0}, {"date": "2021-02-08", "close": 0.0850484, "volume": 418585.0}, {"date": "2021-02-09", "close": 0.086004, "volume": 463662.0}, {"date": "2021-02-10", "close": 0.100338, "volume": 674541.0}, {"date": "2021-02-11", "close": 0.0946044, "volume": 444158.0}, {"date": "2021-02-12", "close": 0.090782, "volume": 539316.0}, {"date": "2021-02-15", "close": 0.0898264, "volume": 296644.0}, {"date": "2021-02-16", "close": 0.09556, "volume": 898960.0}, {"date": "2021-02-17", "close": 0.0898264, "volume": 515534.0}, {"date": "2021-02-18", "close": 0.090782, "volume": 214256.0}, {"date": "2021-02-19", "close": 0.100338, "volume": 209293.0}, {"date": "2021-02-22", "close": 0.105116, "volume": 603116.0}, {"date": "2021-02-23", "close": 0.114672, "volume": 831942.0}, {"date": "2021-02-24", "close": 0.109894, "volume": 325634.0}, {"date": "2021-02-25", "close": 0.114672, "volume": 203533.0}, {"date": "2021-02-26", "close": 0.105116, "volume": 521540.0}, {"date": "2021-03-01", "close": 0.100338, "volume": 82599.0}, {"date": "2021-03-02", "close": 0.09556, "volume": 132484.0}, {"date": "2021-03-03", "close": 0.09556, "volume": 19978.0}, {"date": "2021-03-04", "close": 0.090782, "volume": 394321.0}, {"date": "2021-03-05", "close": 0.09556, "volume": 154454.0}, {"date": "2021-03-08", "close": 0.09556, "volume": 412181.0}, {"date": "2021-03-09", "close": 0.105116, "volume": 175791.0}, {"date": "2021-03-10", "close": 0.105116, "volume": 312107.0}, {"date": "2021-03-11", "close": 0.0926932, "volume": 616460.0}, {"date": "2021-03-12", "close": 0.09556, "volume": 198934.0}, {"date": "2021-03-15", "close": 0.105116, "volume": 110414.0}, {"date": "2021-03-16", "close": 0.0936488, "volume": 379771.0}, {"date": "2021-03-17", "close": 0.09556, "volume": 305567.0}, {"date": "2021-03-18", "close": 0.100338, "volume": 495471.0}, {"date": "2021-03-19", "close": 0.100338, "volume": 1086095.0}, {"date": "2021-03-22", "close": 0.0946044, "volume": 72445.0}, {"date": "2021-03-23", "close": 0.0926932, "volume": 200444.0}, {"date": "2021-03-24", "close": 0.0917376, "volume": 82347.0}, {"date": "2021-03-25", "close": 0.0946044, "volume": 53586.0}, {"date": "2021-03-26", "close": 0.105116, "volume": 456429.0}, {"date": "2021-04-06", "close": 0.090782, "volume": 704525.0}, {"date": "2021-04-07", "close": 0.100338, "volume": 219301.0}, {"date": "2021-04-08", "close": 0.09556, "volume": 47584.0}, {"date": "2021-04-09", "close": 0.0946044, "volume": 419693.0}, {"date": "2021-04-12", "close": 0.0840928, "volume": 1642791.0}, {"date": "2021-04-13", "close": 0.0831372, "volume": 342980.0}, {"date": "2021-04-14", "close": 0.0774036, "volume": 613665.0}, {"date": "2021-04-15", "close": 0.076448, "volume": 329511.0}, {"date": "2021-04-16", "close": 0.0783592, "volume": 405334.0}, {"date": "2021-04-19", "close": 0.0783592, "volume": 166454.0}, {"date": "2021-04-20", "close": 0.0678476, "volume": 1197878.0}, {"date": "2021-04-21", "close": 0.0649808, "volume": 603228.0}, {"date": "2021-04-22", "close": 0.0678476, "volume": 136484.0}, {"date": "2021-04-23", "close": 0.0745368, "volume": 357382.0}, {"date": "2021-04-26", "close": 0.0745368, "volume": 26427.0}, {"date": "2021-04-27", "close": 0.07167, "volume": 44648.0}, {"date": "2021-04-30", "close": 0.07167, "volume": 12806.0}, {"date": "2021-05-03", "close": 0.0726256, "volume": 16482.0}, {"date": "2021-05-04", "close": 0.066892, "volume": 257930.0}, {"date": "2021-05-05", "close": 0.0707144, "volume": 229468.0}, {"date": "2021-05-06", "close": 0.0659364, "volume": 398166.0}, {"date": "2021-05-07", "close": 0.0659364, "volume": 243134.0}, {"date": "2021-05-10", "close": 0.0707144, "volume": 676501.0}, {"date": "2021-05-11", "close": 0.066892, "volume": 79672.0}, {"date": "2021-05-12", "close": 0.0697588, "volume": 180781.0}, {"date": "2021-05-17", "close": 0.066892, "volume": 348756.0}, {"date": "2021-05-18", "close": 0.066892, "volume": 107721.0}, {"date": "2021-05-19", "close": 0.0649808, "volume": 314898.0}, {"date": "2021-05-20", "close": 0.0659364, "volume": 211427.0}, {"date": "2021-05-21", "close": 0.0640252, "volume": 807636.0}, {"date": "2021-05-24", "close": 0.066892, "volume": 245185.0}, {"date": "2021-05-25", "close": 0.0640252, "volume": 506435.0}, {"date": "2021-05-26", "close": 0.0630696, "volume": 111049.0}, {"date": "2021-05-27", "close": 0.0602028, "volume": 70293.0}, {"date": "2021-05-28", "close": 0.062114, "volume": 58638.0}, {"date": "2021-05-31", "close": 0.0630696, "volume": 186017.0}, {"date": "2021-06-01", "close": 0.062114, "volume": 371291.0}, {"date": "2021-06-02", "close": 0.0611584, "volume": 170799.0}, {"date": "2021-06-03", "close": 0.0640252, "volume": 1191832.0}, {"date": "2021-06-04", "close": 0.066892, "volume": 424288.0}, {"date": "2021-06-07", "close": 0.066892, "volume": 213413.0}, {"date": "2021-06-08", "close": 0.0697588, "volume": 492215.0}, {"date": "2021-06-09", "close": 0.066892, "volume": 388423.0}, {"date": "2021-06-10", "close": 0.0649808, "volume": 189987.0}, {"date": "2021-06-11", "close": 0.0649808, "volume": 226946.0}, {"date": "2021-06-15", "close": 0.0659364, "volume": 119499.0}, {"date": "2021-06-16", "close": 0.062114, "volume": 165246.0}, {"date": "2021-06-17", "close": 0.0602028, "volume": 243940.0}, {"date": "2021-06-18", "close": 0.062114, "volume": 230871.0}, {"date": "2021-06-21", "close": 0.0592472, "volume": 317689.0}, {"date": "2021-06-22", "close": 0.0602028, "volume": 351163.0}, {"date": "2021-06-23", "close": 0.0602028, "volume": 31660.0}, {"date": "2021-06-24", "close": 0.066892, "volume": 554227.0}, {"date": "2021-06-25", "close": 0.062114, "volume": 266667.0}, {"date": "2021-06-28", "close": 0.0697588, "volume": 279029.0}, {"date": "2021-06-29", "close": 0.0726256, "volume": 606281.0}, {"date": "2021-07-02", "close": 0.0544692, "volume": 3759988.0}, {"date": "2021-07-05", "close": 0.0506468, "volume": 1318243.0}, {"date": "2021-07-06", "close": 0.0458688, "volume": 1658304.0}, {"date": "2021-07-07", "close": 0.0410908, "volume": 885457.0}, {"date": "2021-07-08", "close": 0.0439576, "volume": 737230.0}, {"date": "2021-07-09", "close": 0.0468244, "volume": 721476.0}, {"date": "2021-07-12", "close": 0.0458688, "volume": 1279742.0}, {"date": "2021-07-13", "close": 0.0410908, "volume": 986898.0}, {"date": "2021-07-14", "close": 0.0439576, "volume": 995785.0}, {"date": "2021-07-15", "close": 0.0420464, "volume": 563868.0}, {"date": "2021-07-16", "close": 0.0401352, "volume": 127773.0}, {"date": "2021-07-19", "close": 0.0391796, "volume": 361030.0}, {"date": "2021-07-20", "close": 0.0401352, "volume": 88307.0}, {"date": "2021-07-21", "close": 0.0391796, "volume": 125576.0}, {"date": "2021-07-22", "close": 0.0372684, "volume": 860658.0}, {"date": "2021-07-23", "close": 0.0372684, "volume": 433683.0}, {"date": "2021-07-26", "close": 0.0353572, "volume": 261616.0}, {"date": "2021-07-27", "close": 0.0372684, "volume": 448544.0}, {"date": "2021-07-28", "close": 0.0353572, "volume": 259481.0}, {"date": "2021-07-29", "close": 0.0344016, "volume": 919548.0}, {"date": "2021-07-30", "close": 0.0353572, "volume": 455211.0}, {"date": "2021-08-02", "close": 0.0363128, "volume": 162592.0}, {"date": "2021-08-03", "close": 0.0363128, "volume": 735339.0}, {"date": "2021-08-04", "close": 0.0372684, "volume": 630703.0}, {"date": "2021-08-05", "close": 0.0391796, "volume": 704207.0}, {"date": "2021-08-06", "close": 0.0372684, "volume": 907276.0}, {"date": "2021-08-09", "close": 0.0372684, "volume": 281694.0}, {"date": "2021-08-11", "close": 0.0372684, "volume": 26999.0}, {"date": "2021-08-13", "close": 0.038224, "volume": 25775.0}, {"date": "2021-08-16", "close": 0.0449132, "volume": 35586.0}, {"date": "2021-08-17", "close": 0.0401352, "volume": 327678.0}, {"date": "2021-08-18", "close": 0.0592472, "volume": 2050257.0}, {"date": "2021-08-19", "close": 0.052558, "volume": 431279.0}, {"date": "2021-08-20", "close": 0.0506468, "volume": 435001.0}, {"date": "2021-08-23", "close": 0.0496912, "volume": 160836.0}, {"date": "2021-08-24", "close": 0.0535136, "volume": 216462.0}, {"date": "2021-08-25", "close": 0.0535136, "volume": 56343.0}, {"date": "2021-08-26", "close": 0.0506468, "volume": 27974.0}, {"date": "2021-08-27", "close": 0.0487356, "volume": 494668.0}, {"date": "2021-08-30", "close": 0.0487356, "volume": 464242.0}, {"date": "2021-08-31", "close": 0.0401352, "volume": 3794329.0}, {"date": "2021-09-01", "close": 0.0401352, "volume": 349701.0}, {"date": "2021-09-02", "close": 0.0420464, "volume": 82699.0}, {"date": "2021-09-03", "close": 0.0401352, "volume": 31394.0}, {"date": "2021-09-06", "close": 0.0391796, "volume": 230596.0}, {"date": "2021-09-07", "close": 0.0372684, "volume": 514904.0}, {"date": "2021-09-08", "close": 0.0410908, "volume": 362180.0}, {"date": "2021-09-09", "close": 0.0410908, "volume": 133581.0}, {"date": "2021-09-10", "close": 0.0410908, "volume": 28774.0}, {"date": "2021-09-13", "close": 0.0391796, "volume": 159310.0}, {"date": "2021-09-14", "close": 0.0391796, "volume": 20929.0}, {"date": "2021-09-15", "close": 0.0401352, "volume": 108935.0}, {"date": "2021-09-16", "close": 0.0439576, "volume": 75250.0}, {"date": "2021-09-17", "close": 0.0458688, "volume": 1057008.0}, {"date": "2021-09-20", "close": 0.0458688, "volume": 332316.0}, {"date": "2021-09-21", "close": 0.04778, "volume": 121077.0}, {"date": "2021-09-22", "close": 0.04778, "volume": 60818.0}, {"date": "2021-09-24", "close": 0.0487356, "volume": 23057.0}, {"date": "2021-09-27", "close": 0.0449132, "volume": 331717.0}, {"date": "2021-09-28", "close": 0.0439576, "volume": 96332.0}, {"date": "2021-09-29", "close": 0.0439576, "volume": 44540.0}, {"date": "2021-09-30", "close": 0.0439576, "volume": 198828.0}, {"date": "2021-10-01", "close": 0.043002, "volume": 13721.0}, {"date": "2021-10-05", "close": 0.0391796, "volume": 694297.0}, {"date": "2021-10-06", "close": 0.0458688, "volume": 91041.0}, {"date": "2021-10-07", "close": 0.0458688, "volume": 204383.0}, {"date": "2021-10-08", "close": 0.0449132, "volume": 303721.0}, {"date": "2021-10-11", "close": 0.0449132, "volume": 20929.0}, {"date": "2021-10-12", "close": 0.0439576, "volume": 173371.0}, {"date": "2021-10-13", "close": 0.04778, "volume": 809193.0}, {"date": "2021-10-14", "close": 0.0468244, "volume": 316466.0}, {"date": "2021-10-15", "close": 0.0506468, "volume": 349428.0}, {"date": "2021-10-18", "close": 0.0458688, "volume": 115353.0}, {"date": "2021-10-19", "close": 0.0468244, "volume": 147394.0}, {"date": "2021-10-20", "close": 0.0516024, "volume": 137592.0}, {"date": "2021-10-21", "close": 0.0468244, "volume": 38469.0}, {"date": "2021-10-22", "close": 0.0468244, "volume": 418585.0}, {"date": "2021-10-25", "close": 0.04778, "volume": 145683.0}, {"date": "2021-10-26", "close": 0.062114, "volume": 4800892.0}, {"date": "2021-10-27", "close": 0.0630696, "volume": 5432097.0}, {"date": "2021-10-28", "close": 0.0649808, "volume": 1078384.0}, {"date": "2021-10-29", "close": 0.0630696, "volume": 1079587.0}, {"date": "2021-11-01", "close": 0.062114, "volume": 511823.0}, {"date": "2021-11-02", "close": 0.062114, "volume": 356159.0}, {"date": "2021-11-03", "close": 0.0563804, "volume": 957499.0}, {"date": "2021-11-04", "close": 0.057336, "volume": 843033.0}, {"date": "2021-11-05", "close": 0.0582916, "volume": 464063.0}, {"date": "2021-11-08", "close": 0.057336, "volume": 240609.0}, {"date": "2021-11-09", "close": 0.0535136, "volume": 432580.0}, {"date": "2021-11-10", "close": 0.0544692, "volume": 165977.0}, {"date": "2021-11-11", "close": 0.0535136, "volume": 1391477.0}, {"date": "2021-11-12", "close": 0.052558, "volume": 517476.0}, {"date": "2021-11-17", "close": 0.0506468, "volume": 367267.0}, {"date": "2021-11-18", "close": 0.0506468, "volume": 37847.0}, {"date": "2021-11-19", "close": 0.052558, "volume": 1724785.0}, {"date": "2021-11-22", "close": 0.052558, "volume": 939074.0}, {"date": "2021-11-23", "close": 0.04778, "volume": 1194875.0}, {"date": "2021-11-24", "close": 0.0458688, "volume": 623865.0}, {"date": "2021-11-25", "close": 0.0449132, "volume": 575432.0}, {"date": "2021-11-26", "close": 0.0439576, "volume": 715055.0}, {"date": "2021-11-29", "close": 0.0439576, "volume": 479317.0}, {"date": "2021-11-30", "close": 0.0449132, "volume": 986112.0}, {"date": "2021-12-01", "close": 0.0439576, "volume": 454933.0}, {"date": "2021-12-02", "close": 0.0449132, "volume": 275628.0}, {"date": "2021-12-03", "close": 0.0468244, "volume": 1369256.0}, {"date": "2021-12-06", "close": 0.0449132, "volume": 1848270.0}, {"date": "2021-12-07", "close": 0.0449132, "volume": 20929.0}, {"date": "2021-12-08", "close": 0.0439576, "volume": 507017.0}, {"date": "2021-12-10", "close": 0.0458688, "volume": 177326.0}, {"date": "2021-12-13", "close": 0.0439576, "volume": 364092.0}, {"date": "2021-12-14", "close": 0.0439576, "volume": 678425.0}, {"date": "2021-12-15", "close": 0.0449132, "volume": 1658.0}, {"date": "2021-12-16", "close": 0.043002, "volume": 134112.0}, {"date": "2021-12-17", "close": 0.043002, "volume": 162783.0}, {"date": "2021-12-20", "close": 0.0449132, "volume": 250369.0}, {"date": "2021-12-21", "close": 0.043002, "volume": 92631.0}, {"date": "2021-12-22", "close": 0.0449132, "volume": 259690.0}, {"date": "2021-12-23", "close": 0.0496912, "volume": 1255783.0}, {"date": "2021-12-24", "close": 0.0506468, "volume": 42781.0}, {"date": "2021-12-29", "close": 0.0506468, "volume": 156997.0}, {"date": "2021-12-30", "close": 0.0516024, "volume": 140636.0}, {"date": "2021-12-31", "close": 0.052558, "volume": 79969.0}, {"date": "2022-01-04", "close": 0.0496912, "volume": 1163669.0}, {"date": "2022-01-05", "close": 0.0496912, "volume": 19063.0}, {"date": "2022-01-06", "close": 0.052558, "volume": 88452.0}, {"date": "2022-01-07", "close": 0.0535136, "volume": 21976.0}, {"date": "2022-01-10", "close": 0.052558, "volume": 127423.0}, {"date": "2022-01-11", "close": 0.052558, "volume": 68.0}, {"date": "2022-01-12", "close": 0.0516024, "volume": 18992.0}, {"date": "2022-01-13", "close": 0.0520802, "volume": 52323.0}, {"date": "2022-01-14", "close": 0.052558, "volume": 360820.0}, {"date": "2022-01-17", "close": 0.0516024, "volume": 43021.0}, {"date": "2022-01-18", "close": 0.0516024, "volume": 19014.0}, {"date": "2022-01-20", "close": 0.052558, "volume": 52323.0}, {"date": "2022-01-24", "close": 0.0458688, "volume": 378793.0}, {"date": "2022-01-25", "close": 0.0449132, "volume": 289215.0}, {"date": "2022-01-27", "close": 0.0458688, "volume": 158997.0}, {"date": "2022-01-28", "close": 0.0458688, "volume": 104646.0}, {"date": "2022-01-31", "close": 0.0410908, "volume": 419521.0}, {"date": "2022-02-01", "close": 0.0420464, "volume": 15488.0}, {"date": "2022-02-03", "close": 0.04778, "volume": 270312.0}, {"date": "2022-02-04", "close": 0.0535136, "volume": 479195.0}, {"date": "2022-02-07", "close": 0.0487356, "volume": 272604.0}, {"date": "2022-02-08", "close": 0.0506468, "volume": 42382.0}, {"date": "2022-02-11", "close": 0.0487356, "volume": 36987.0}, {"date": "2022-02-15", "close": 0.04778, "volume": 116157.0}, {"date": "2022-02-17", "close": 0.0449132, "volume": 214768.0}, {"date": "2022-02-21", "close": 0.0468244, "volume": 261616.0}, {"date": "2022-02-22", "close": 0.0468244, "volume": 156969.0}, {"date": "2022-02-23", "close": 0.0458688, "volume": 14571.0}, {"date": "2022-02-25", "close": 0.0420464, "volume": 189410.0}, {"date": "2022-02-28", "close": 0.0401352, "volume": 2176769.0}, {"date": "2022-03-01", "close": 0.0410908, "volume": 39532.0}, {"date": "2022-03-02", "close": 0.043002, "volume": 68601.0}, {"date": "2022-03-03", "close": 0.043002, "volume": 49053.0}, {"date": "2022-03-04", "close": 0.0439576, "volume": 10465.0}, {"date": "2022-03-08", "close": 0.0439576, "volume": 125736.0}, {"date": "2022-03-09", "close": 0.0439576, "volume": 132520.0}, {"date": "2022-03-10", "close": 0.0439576, "volume": 123864.0}, {"date": "2022-03-11", "close": 0.04778, "volume": 586287.0}, {"date": "2022-03-14", "close": 0.0506468, "volume": 313939.0}, {"date": "2022-03-15", "close": 0.0458688, "volume": 572938.0}, {"date": "2022-03-17", "close": 0.0458688, "volume": 188363.0}, {"date": "2022-03-21", "close": 0.04778, "volume": 705826.0}, {"date": "2022-03-22", "close": 0.04778, "volume": 125785.0}, {"date": "2022-03-23", "close": 0.04778, "volume": 401842.0}, {"date": "2022-03-24", "close": 0.052558, "volume": 490962.0}, {"date": "2022-03-25", "close": 0.057336, "volume": 1004234.0}, {"date": "2022-03-28", "close": 0.062114, "volume": 1138901.0}, {"date": "2022-03-29", "close": 0.0602028, "volume": 537830.0}, {"date": "2022-03-30", "close": 0.0563804, "volume": 399505.0}, {"date": "2022-03-31", "close": 0.0554248, "volume": 213653.0}, {"date": "2022-04-01", "close": 0.0563804, "volume": 89321.0}, {"date": "2022-04-04", "close": 0.0563804, "volume": 62788.0}, {"date": "2022-04-06", "close": 0.0563804, "volume": 10465.0}, {"date": "2022-04-07", "close": 0.062114, "volume": 41859.0}, {"date": "2022-04-08", "close": 0.057336, "volume": 952.0}, {"date": "2022-04-11", "close": 0.057336, "volume": 352879.0}, {"date": "2022-04-12", "close": 0.0544692, "volume": 642576.0}, {"date": "2022-04-13", "close": 0.062114, "volume": 56185.0}, {"date": "2022-04-19", "close": 0.0554248, "volume": 354374.0}, {"date": "2022-04-20", "close": 0.057336, "volume": 245046.0}, {"date": "2022-04-21", "close": 0.0554248, "volume": 101158.0}, {"date": "2022-04-22", "close": 0.0554248, "volume": 23022.0}, {"date": "2022-04-26", "close": 0.0535136, "volume": 377596.0}, {"date": "2022-04-27", "close": 0.0554248, "volume": 78485.0}, {"date": "2022-04-28", "close": 0.0563804, "volume": 24476.0}, {"date": "2022-04-29", "close": 0.0496912, "volume": 339312.0}, {"date": "2022-05-02", "close": 0.0449132, "volume": 700352.0}, {"date": "2022-05-03", "close": 0.0535136, "volume": 394800.0}, {"date": "2022-05-04", "close": 0.0535136, "volume": 127835.0}, {"date": "2022-05-05", "close": 0.0496912, "volume": 103190.0}, {"date": "2022-05-06", "close": 0.0496912, "volume": 307763.0}, {"date": "2022-05-09", "close": 0.04778, "volume": 104646.0}, {"date": "2022-05-11", "close": 0.0592472, "volume": 2057448.0}, {"date": "2022-05-12", "close": 0.057336, "volume": 2178335.0}, {"date": "2022-05-16", "close": 0.0582916, "volume": 91234.0}, {"date": "2022-05-19", "close": 0.0602028, "volume": 327857.0}, {"date": "2022-05-20", "close": 0.0582916, "volume": 137417.0}, {"date": "2022-05-24", "close": 0.0582916, "volume": 20480.0}, {"date": "2022-05-25", "close": 0.0688032, "volume": 597056.0}, {"date": "2022-05-26", "close": 0.0688032, "volume": 366623.0}, {"date": "2022-05-27", "close": 0.07167, "volume": 459188.0}, {"date": "2022-05-30", "close": 0.0707144, "volume": 23157.0}, {"date": "2022-06-01", "close": 0.0735812, "volume": 371253.0}, {"date": "2022-06-02", "close": 0.0707144, "volume": 350565.0}, {"date": "2022-06-03", "close": 0.076448, "volume": 704201.0}, {"date": "2022-06-06", "close": 0.0745368, "volume": 1346207.0}, {"date": "2022-06-07", "close": 0.0783592, "volume": 323165.0}, {"date": "2022-06-08", "close": 0.0802704, "volume": 47537.0}, {"date": "2022-06-09", "close": 0.0802704, "volume": 338856.0}, {"date": "2022-06-10", "close": 0.076448, "volume": 77521.0}, {"date": "2022-06-14", "close": 0.062114, "volume": 309665.0}, {"date": "2022-06-15", "close": 0.0611584, "volume": 16534.0}, {"date": "2022-06-16", "close": 0.0640252, "volume": 94116.0}, {"date": "2022-06-17", "close": 0.0640252, "volume": 710964.0}, {"date": "2022-06-22", "close": 0.0688032, "volume": 40492.0}, {"date": "2022-06-23", "close": 0.0697588, "volume": 356921.0}, {"date": "2022-06-24", "close": 0.0649808, "volume": 346809.0}, {"date": "2022-06-27", "close": 0.066892, "volume": 100923.0}, {"date": "2022-06-28", "close": 0.0659364, "volume": 151010.0}, {"date": "2022-06-29", "close": 0.066892, "volume": 81127.0}, {"date": "2022-06-30", "close": 0.0659364, "volume": 79692.0}, {"date": "2022-07-01", "close": 0.0649808, "volume": 62881.0}, {"date": "2022-07-04", "close": 0.0649808, "volume": 77438.0}, {"date": "2022-07-05", "close": 0.062114, "volume": 88337.0}, {"date": "2022-07-06", "close": 0.062114, "volume": 80218.0}, {"date": "2022-07-07", "close": 0.0516024, "volume": 302643.0}, {"date": "2022-07-08", "close": 0.0535136, "volume": 24347.0}, {"date": "2022-07-11", "close": 0.052558, "volume": 85391.0}, {"date": "2022-07-12", "close": 0.0554248, "volume": 370971.0}, {"date": "2022-07-13", "close": 0.04778, "volume": 1092480.0}, {"date": "2022-07-14", "close": 0.04778, "volume": 523231.0}, {"date": "2022-07-18", "close": 0.0458688, "volume": 215539.0}, {"date": "2022-07-19", "close": 0.0468244, "volume": 58894.0}, {"date": "2022-07-21", "close": 0.052558, "volume": 10465.0}, {"date": "2022-07-22", "close": 0.0563804, "volume": 134993.0}, {"date": "2022-07-29", "close": 0.0554248, "volume": 1713.0}, {"date": "2022-08-01", "close": 0.052558, "volume": 203952.0}, {"date": "2022-08-03", "close": 0.0554248, "volume": 58189.0}, {"date": "2022-08-05", "close": 0.0487356, "volume": 188363.0}, {"date": "2022-08-11", "close": 0.057336, "volume": 519627.0}, {"date": "2022-08-12", "close": 0.0582916, "volume": 101476.0}, {"date": "2022-08-15", "close": 0.0582916, "volume": 270545.0}, {"date": "2022-08-18", "close": 0.0611584, "volume": 355240.0}, {"date": "2022-08-19", "close": 0.0649808, "volume": 38719.0}, {"date": "2022-08-22", "close": 0.0563804, "volume": 72206.0}, {"date": "2022-08-23", "close": 0.0640252, "volume": 10465.0}, {"date": "2022-08-24", "close": 0.0640252, "volume": 156969.0}, {"date": "2022-08-25", "close": 0.062114, "volume": 269269.0}, {"date": "2022-08-26", "close": 0.0611584, "volume": 24069.0}, {"date": "2022-08-29", "close": 0.0535136, "volume": 686741.0}, {"date": "2022-08-30", "close": 0.0582916, "volume": 111207.0}, {"date": "2022-08-31", "close": 0.0582916, "volume": 89901.0}, {"date": "2022-09-01", "close": 0.0582916, "volume": 160711.0}, {"date": "2022-09-02", "close": 0.0554248, "volume": 485594.0}, {"date": "2022-09-05", "close": 0.0563804, "volume": 178561.0}, {"date": "2022-09-06", "close": 0.0535136, "volume": 365547.0}, {"date": "2022-09-07", "close": 0.0506468, "volume": 1299537.0}, {"date": "2022-09-08", "close": 0.04778, "volume": 73089.0}, {"date": "2022-09-09", "close": 0.04778, "volume": 60245.0}, {"date": "2022-09-15", "close": 0.0496912, "volume": 337484.0}, {"date": "2022-09-16", "close": 0.0506468, "volume": 14742.0}, {"date": "2022-09-19", "close": 0.0496912, "volume": 45891.0}, {"date": "2022-09-20", "close": 0.0496912, "volume": 131361.0}, {"date": "2022-09-21", "close": 0.0496912, "volume": 104824.0}, {"date": "2022-09-23", "close": 0.0487356, "volume": 29824.0}, {"date": "2022-09-26", "close": 0.0458688, "volume": 522728.0}, {"date": "2022-09-27", "close": 0.0458688, "volume": 7576.0}, {"date": "2022-09-29", "close": 0.0487356, "volume": 232911.0}, {"date": "2022-09-30", "close": 0.0487356, "volume": 4050.0}, {"date": "2022-10-06", "close": 0.04778, "volume": 31394.0}, {"date": "2022-10-07", "close": 0.0487356, "volume": 33331.0}, {"date": "2022-10-11", "close": 0.0496912, "volume": 301508.0}, {"date": "2022-10-13", "close": 0.0496912, "volume": 103131.0}, {"date": "2022-10-17", "close": 0.057336, "volume": 370791.0}, {"date": "2022-10-18", "close": 0.057336, "volume": 19034.0}, {"date": "2022-10-24", "close": 0.04778, "volume": 6606.0}, {"date": "2022-10-26", "close": 0.04778, "volume": 26303.0}, {"date": "2022-10-31", "close": 0.052558, "volume": 41812.0}, {"date": "2022-11-02", "close": 0.0602028, "volume": 2056075.0}, {"date": "2022-11-03", "close": 0.0602028, "volume": 136514.0}, {"date": "2022-11-04", "close": 0.0602028, "volume": 31394.0}, {"date": "2022-11-07", "close": 0.0582916, "volume": 224641.0}, {"date": "2022-11-08", "close": 0.0602028, "volume": 328533.0}, {"date": "2022-11-10", "close": 0.0611584, "volume": 376727.0}, {"date": "2022-11-14", "close": 0.057336, "volume": 453782.0}, {"date": "2022-11-15", "close": 0.057336, "volume": 266848.0}, {"date": "2022-11-16", "close": 0.057336, "volume": 344520.0}, {"date": "2022-11-17", "close": 0.0563804, "volume": 23514.0}, {"date": "2022-11-18", "close": 0.0563804, "volume": 81132.0}, {"date": "2022-11-22", "close": 0.0582916, "volume": 50579.0}, {"date": "2022-11-23", "close": 0.0582916, "volume": 92965.0}, {"date": "2022-11-24", "close": 0.0582916, "volume": 26162.0}, {"date": "2022-11-25", "close": 0.057336, "volume": 21976.0}, {"date": "2022-11-29", "close": 0.0496912, "volume": 749052.0}, {"date": "2022-12-01", "close": 0.0554248, "volume": 52323.0}, {"date": "2022-12-02", "close": 0.057336, "volume": 38732.0}, {"date": "2022-12-05", "close": 0.057336, "volume": 323.0}, {"date": "2022-12-07", "close": 0.057336, "volume": 17267.0}, {"date": "2022-12-09", "close": 0.0535136, "volume": 67548.0}, {"date": "2022-12-12", "close": 0.057336, "volume": 104652.0}, {"date": "2022-12-13", "close": 0.057336, "volume": 16220.0}, {"date": "2022-12-14", "close": 0.057336, "volume": 24732.0}, {"date": "2022-12-19", "close": 0.057336, "volume": 25691.0}, {"date": "2022-12-20", "close": 0.0554248, "volume": 29301.0}, {"date": "2022-12-21", "close": 0.0544692, "volume": 104646.0}, {"date": "2022-12-23", "close": 0.0544692, "volume": 55672.0}, {"date": "2022-12-30", "close": 0.0544692, "volume": 18358.0}, {"date": "2023-01-03", "close": 0.0544692, "volume": 18910.0}, {"date": "2023-01-06", "close": 0.0544692, "volume": 185377.0}, {"date": "2023-01-09", "close": 0.0544692, "volume": 4431.0}, {"date": "2023-01-10", "close": 0.052558, "volume": 18455.0}, {"date": "2023-01-12", "close": 0.0496912, "volume": 85810.0}, {"date": "2023-01-13", "close": 0.0496912, "volume": 24681.0}, {"date": "2023-01-16", "close": 0.0496912, "volume": 6878.0}, {"date": "2023-01-17", "close": 0.0496912, "volume": 2302.0}, {"date": "2023-01-18", "close": 0.052558, "volume": 10141.0}, {"date": "2023-01-23", "close": 0.052558, "volume": 3.0}, {"date": "2023-01-24", "close": 0.0506468, "volume": 480404.0}, {"date": "2023-01-30", "close": 0.0544692, "volume": 161618.0}, {"date": "2023-01-31", "close": 0.0535136, "volume": 1590062.0}, {"date": "2023-02-01", "close": 0.0535136, "volume": 184163.0}, {"date": "2023-02-02", "close": 0.0458688, "volume": 932209.0}, {"date": "2023-02-03", "close": 0.0410908, "volume": 2172523.0}, {"date": "2023-02-06", "close": 0.0372684, "volume": 1224328.0}, {"date": "2023-02-07", "close": 0.0506468, "volume": 1603433.0}, {"date": "2023-02-09", "close": 0.0496912, "volume": 1039159.0}, {"date": "2023-02-10", "close": 0.0496912, "volume": 82509.0}, {"date": "2023-02-14", "close": 0.0468244, "volume": 21356.0}, {"date": "2023-02-15", "close": 0.043002, "volume": 634414.0}, {"date": "2023-02-16", "close": 0.0496912, "volume": 1203874.0}, {"date": "2023-02-17", "close": 0.0544692, "volume": 570906.0}, {"date": "2023-02-22", "close": 0.0554248, "volume": 52323.0}, {"date": "2023-02-24", "close": 0.0439576, "volume": 298643.0}, {"date": "2023-02-27", "close": 0.0449132, "volume": 469292.0}, {"date": "2023-02-28", "close": 0.0468244, "volume": 527459.0}, {"date": "2023-03-01", "close": 0.0468244, "volume": 101738.0}, {"date": "2023-03-03", "close": 0.0544692, "volume": 15355.0}, {"date": "2023-03-06", "close": 0.0554248, "volume": 9022.0}, {"date": "2023-03-07", "close": 0.057336, "volume": 763028.0}, {"date": "2023-03-08", "close": 0.057336, "volume": 67993.0}, {"date": "2023-03-09", "close": 0.062114, "volume": 152050.0}, {"date": "2023-03-13", "close": 0.0602028, "volume": 99880.0}, {"date": "2023-03-14", "close": 0.0602028, "volume": 485446.0}, {"date": "2023-03-15", "close": 0.0602028, "volume": 6279.0}, {"date": "2023-03-17", "close": 0.0602028, "volume": 22769.0}, {"date": "2023-03-20", "close": 0.0582916, "volume": 209293.0}, {"date": "2023-03-21", "close": 0.0563804, "volume": 229810.0}, {"date": "2023-03-23", "close": 0.052558, "volume": 100736.0}, {"date": "2023-03-24", "close": 0.04778, "volume": 571748.0}, {"date": "2023-03-27", "close": 0.04778, "volume": 737298.0}, {"date": "2023-03-28", "close": 0.0439576, "volume": 453506.0}, {"date": "2023-03-29", "close": 0.04778, "volume": 131703.0}, {"date": "2023-03-30", "close": 0.04778, "volume": 161491.0}, {"date": "2023-03-31", "close": 0.0449132, "volume": 20616.0}, {"date": "2023-04-03", "close": 0.0391796, "volume": 1518987.0}, {"date": "2023-04-04", "close": 0.0420464, "volume": 192942.0}, {"date": "2023-04-05", "close": 0.0391796, "volume": 1724895.0}, {"date": "2023-04-06", "close": 0.0363128, "volume": 2981091.0}, {"date": "2023-04-11", "close": 0.028668, "volume": 6794252.0}, {"date": "2023-04-12", "close": 0.0277124, "volume": 2002723.0}, {"date": "2023-04-13", "close": 0.0258012, "volume": 6076223.0}, {"date": "2023-04-14", "close": 0.028668, "volume": 1740997.0}, {"date": "2023-04-17", "close": 0.0344016, "volume": 510391.0}, {"date": "2023-04-18", "close": 0.033446, "volume": 781354.0}, {"date": "2023-04-19", "close": 0.0372684, "volume": 313291.0}, {"date": "2023-04-20", "close": 0.0344016, "volume": 583246.0}, {"date": "2023-04-21", "close": 0.0344016, "volume": 86026.0}, {"date": "2023-04-24", "close": 0.0401352, "volume": 81493.0}, {"date": "2023-04-26", "close": 0.04778, "volume": 455397.0}, {"date": "2023-04-27", "close": 0.0372684, "volume": 566319.0}, {"date": "2023-05-01", "close": 0.0449132, "volume": 170007.0}, {"date": "2023-05-02", "close": 0.038224, "volume": 104960.0}, {"date": "2023-05-03", "close": 0.038224, "volume": 99414.0}, {"date": "2023-05-04", "close": 0.0353572, "volume": 313939.0}, {"date": "2023-05-05", "close": 0.033446, "volume": 578226.0}, {"date": "2023-05-08", "close": 0.038224, "volume": 339884.0}, {"date": "2023-05-10", "close": 0.0372684, "volume": 86194.0}, {"date": "2023-05-11", "close": 0.0324904, "volume": 582447.0}, {"date": "2023-05-12", "close": 0.0315348, "volume": 201985.0}, {"date": "2023-05-15", "close": 0.033446, "volume": 601746.0}, {"date": "2023-05-17", "close": 0.0315348, "volume": 678700.0}, {"date": "2023-05-19", "close": 0.0305792, "volume": 323980.0}, {"date": "2023-05-22", "close": 0.0315348, "volume": 104644.0}, {"date": "2023-05-24", "close": 0.0324904, "volume": 41095.0}, {"date": "2023-05-29", "close": 0.0363128, "volume": 52323.0}, {"date": "2023-05-30", "close": 0.0363128, "volume": 131572.0}, {"date": "2023-06-02", "close": 0.033446, "volume": 569946.0}, {"date": "2023-06-05", "close": 0.033446, "volume": 130808.0}, {"date": "2023-06-06", "close": 0.033446, "volume": 14949.0}, {"date": "2023-06-07", "close": 0.0296236, "volume": 1956886.0}, {"date": "2023-06-08", "close": 0.0324904, "volume": 397560.0}, {"date": "2023-06-13", "close": 0.0324904, "volume": 104646.0}, {"date": "2023-06-15", "close": 0.0315348, "volume": 104646.0}, {"date": "2023-06-16", "close": 0.0315348, "volume": 95751.0}, {"date": "2023-06-20", "close": 0.0315348, "volume": 38859.0}, {"date": "2023-06-21", "close": 0.0324904, "volume": 1046.0}, {"date": "2023-06-23", "close": 0.0315348, "volume": 120323.0}, {"date": "2023-06-26", "close": 0.0296236, "volume": 891.0}, {"date": "2023-06-27", "close": 0.0296236, "volume": 600559.0}, {"date": "2023-06-28", "close": 0.028668, "volume": 958200.0}, {"date": "2023-06-29", "close": 0.0277124, "volume": 517338.0}, {"date": "2023-06-30", "close": 0.0267568, "volume": 82972.0}, {"date": "2023-07-03", "close": 0.02389, "volume": 174484.0}, {"date": "2023-07-05", "close": 0.0258012, "volume": 113194.0}, {"date": "2023-07-07", "close": 0.0248456, "volume": 5908.0}, {"date": "2023-07-10", "close": 0.02389, "volume": 418590.0}, {"date": "2023-07-11", "close": 0.02389, "volume": 718229.0}, {"date": "2023-07-12", "close": 0.0248456, "volume": 120745.0}, {"date": "2023-07-13", "close": 0.0219788, "volume": 532103.0}, {"date": "2023-07-14", "close": 0.0219788, "volume": 355797.0}, {"date": "2023-07-17", "close": 0.0229344, "volume": 413458.0}, {"date": "2023-07-19", "close": 0.0229344, "volume": 21801.0}, {"date": "2023-07-21", "close": 0.0210232, "volume": 121360.0}, {"date": "2023-07-24", "close": 0.019112, "volume": 861238.0}, {"date": "2023-07-25", "close": 0.0200676, "volume": 313939.0}, {"date": "2023-07-26", "close": 0.0210232, "volume": 16063.0}, {"date": "2023-07-27", "close": 0.0210232, "volume": 65794.0}, {"date": "2023-07-28", "close": 0.0162452, "volume": 1963166.0}, {"date": "2023-07-31", "close": 0.0172008, "volume": 348821.0}, {"date": "2023-08-01", "close": 0.0172008, "volume": 38015.0}, {"date": "2023-08-02", "close": 0.0162452, "volume": 693805.0}, {"date": "2023-08-03", "close": 0.0181564, "volume": 2093.0}, {"date": "2023-08-04", "close": 0.0181564, "volume": 5232.0}, {"date": "2023-08-07", "close": 0.0181564, "volume": 506417.0}, {"date": "2023-08-09", "close": 0.0229344, "volume": 198828.0}, {"date": "2023-08-11", "close": 0.02389, "volume": 156969.0}, {"date": "2023-08-14", "close": 0.0315348, "volume": 293010.0}, {"date": "2023-08-15", "close": 0.0315348, "volume": 3112.0}, {"date": "2023-08-16", "close": 0.019112, "volume": 1261406.0}, {"date": "2023-08-17", "close": 0.019112, "volume": 5338528.0}, {"date": "2023-08-18", "close": 0.0181564, "volume": 4768832.0}, {"date": "2023-08-21", "close": 0.0200676, "volume": 492361.0}, {"date": "2023-08-23", "close": 0.019112, "volume": 573432.0}, {"date": "2023-08-24", "close": 0.0172008, "volume": 2211792.0}, {"date": "2023-08-25", "close": 0.0172008, "volume": 589330.0}, {"date": "2023-08-29", "close": 0.0172008, "volume": 380273.0}, {"date": "2023-08-30", "close": 0.0181564, "volume": 578520.0}, {"date": "2023-08-31", "close": 0.0181564, "volume": 5232.0}, {"date": "2023-09-01", "close": 0.019112, "volume": 470908.0}, {"date": "2023-09-04", "close": 0.0172008, "volume": 218158.0}, {"date": "2023-09-07", "close": 0.0162452, "volume": 301654.0}, {"date": "2023-09-11", "close": 0.0162452, "volume": 224779.0}, {"date": "2023-09-12", "close": 0.0162452, "volume": 61556.0}, {"date": "2023-09-13", "close": 0.0162452, "volume": 153630.0}, {"date": "2023-09-14", "close": 0.0162452, "volume": 104646.0}, {"date": "2023-09-27", "close": 0.0162452, "volume": 1383184.0}, {"date": "2023-09-28", "close": 0.014334, "volume": 324717.0}, {"date": "2023-09-29", "close": 0.0152896, "volume": 49779.0}, {"date": "2023-10-02", "close": 0.014334, "volume": 193543.0}, {"date": "2023-10-03", "close": 0.0162452, "volume": 1609565.0}, {"date": "2023-10-04", "close": 0.0152896, "volume": 1622018.0}, {"date": "2023-10-05", "close": 0.0172008, "volume": 1920894.0}, {"date": "2023-10-06", "close": 0.017, "volume": 852035.0}, {"date": "2023-10-09", "close": 0.019, "volume": 951734.0}, {"date": "2023-10-10", "close": 0.015, "volume": 1295627.0}, {"date": "2023-10-11", "close": 0.016, "volume": 183201.0}, {"date": "2023-10-13", "close": 0.017, "volume": 58055.0}, {"date": "2023-10-17", "close": 0.016, "volume": 444915.0}, {"date": "2023-10-20", "close": 0.015, "volume": 867366.0}, {"date": "2023-10-23", "close": 0.015, "volume": 39000.0}, {"date": "2023-10-24", "close": 0.014, "volume": 2300.0}, {"date": "2023-10-25", "close": 0.014, "volume": 22636.0}, {"date": "2023-10-26", "close": 0.016, "volume": 100000.0}, {"date": "2023-10-30", "close": 0.015, "volume": 110000.0}, {"date": "2023-10-31", "close": 0.014, "volume": 400000.0}, {"date": "2023-11-06", "close": 0.014, "volume": 2000.0}, {"date": "2023-11-07", "close": 0.013, "volume": 1000137.0}, {"date": "2023-11-08", "close": 0.013, "volume": 1.0}, {"date": "2023-11-09", "close": 0.013, "volume": 375.0}, {"date": "2023-11-13", "close": 0.013, "volume": 180000.0}, {"date": "2023-11-14", "close": 0.013, "volume": 261875.0}, {"date": "2023-11-15", "close": 0.012, "volume": 2177471.0}, {"date": "2023-11-16", "close": 0.012, "volume": 200019.0}, {"date": "2023-11-17", "close": 0.012, "volume": 625244.0}, {"date": "2023-11-22", "close": 0.012, "volume": 1032323.0}, {"date": "2023-11-23", "close": 0.012, "volume": 4064400.0}, {"date": "2023-11-24", "close": 0.012, "volume": 380000.0}, {"date": "2023-11-27", "close": 0.012, "volume": 802683.0}, {"date": "2023-11-28", "close": 0.012, "volume": 13500.0}, {"date": "2023-11-29", "close": 0.011, "volume": 512764.0}, {"date": "2023-11-30", "close": 0.012, "volume": 60000.0}, {"date": "2023-12-04", "close": 0.012, "volume": 650834.0}, {"date": "2023-12-05", "close": 0.01, "volume": 2239123.0}, {"date": "2023-12-06", "close": 0.01, "volume": 500000.0}, {"date": "2023-12-14", "close": 0.01, "volume": 51132.0}, {"date": "2023-12-18", "close": 0.008, "volume": 2387977.0}, {"date": "2023-12-19", "close": 0.008, "volume": 320812.0}, {"date": "2023-12-21", "close": 0.009, "volume": 724828.0}, {"date": "2023-12-22", "close": 0.017, "volume": 20535896.0}, {"date": "2023-12-27", "close": 0.023, "volume": 7907959.0}, {"date": "2023-12-28", "close": 0.017, "volume": 4804362.0}, {"date": "2023-12-29", "close": 0.018, "volume": 996130.0}, {"date": "2024-01-02", "close": 0.017, "volume": 128058.0}, {"date": "2024-01-03", "close": 0.017, "volume": 473982.0}, {"date": "2024-01-04", "close": 0.017, "volume": 814964.0}, {"date": "2024-01-05", "close": 0.015, "volume": 164375.0}, {"date": "2024-01-09", "close": 0.016, "volume": 644473.0}, {"date": "2024-01-10", "close": 0.017, "volume": 1738307.0}, {"date": "2024-01-11", "close": 0.016, "volume": 189250.0}, {"date": "2024-01-12", "close": 0.019, "volume": 2216468.0}, {"date": "2024-01-15", "close": 0.016, "volume": 331318.0}, {"date": "2024-01-16", "close": 0.016, "volume": 250000.0}, {"date": "2024-01-17", "close": 0.017, "volume": 910474.0}, {"date": "2024-01-18", "close": 0.016, "volume": 279699.0}, {"date": "2024-01-19", "close": 0.017, "volume": 1102174.0}, {"date": "2024-01-22", "close": 0.017, "volume": 58471.0}, {"date": "2024-01-23", "close": 0.015, "volume": 2141450.0}, {"date": "2024-01-24", "close": 0.016, "volume": 232963.0}, {"date": "2024-01-29", "close": 0.015, "volume": 54464.0}, {"date": "2024-01-30", "close": 0.015, "volume": 602448.0}, {"date": "2024-01-31", "close": 0.014, "volume": 714286.0}, {"date": "2024-02-01", "close": 0.015, "volume": 362838.0}, {"date": "2024-02-02", "close": 0.014, "volume": 1580873.0}, {"date": "2024-02-05", "close": 0.014, "volume": 393970.0}, {"date": "2024-02-06", "close": 0.014, "volume": 2452690.0}, {"date": "2024-02-07", "close": 0.012, "volume": 1788862.0}, {"date": "2024-02-08", "close": 0.012, "volume": 330000.0}, {"date": "2024-02-09", "close": 0.012, "volume": 221778.0}, {"date": "2024-02-12", "close": 0.013, "volume": 288030.0}, {"date": "2024-02-13", "close": 0.012, "volume": 99999.0}, {"date": "2024-02-14", "close": 0.012, "volume": 253500.0}, {"date": "2024-02-15", "close": 0.013, "volume": 448333.0}, {"date": "2024-02-16", "close": 0.012, "volume": 459861.0}, {"date": "2024-02-19", "close": 0.014, "volume": 793913.0}, {"date": "2024-02-20", "close": 0.015, "volume": 120000.0}, {"date": "2024-02-21", "close": 0.015, "volume": 1000000.0}, {"date": "2024-02-22", "close": 0.015, "volume": 5500.0}, {"date": "2024-02-23", "close": 0.015, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.014, "volume": 599267.0}, {"date": "2024-02-29", "close": 0.014, "volume": 281224.0}, {"date": "2024-03-01", "close": 0.015, "volume": 875422.0}, {"date": "2024-03-04", "close": 0.015, "volume": 200000.0}, {"date": "2024-03-05", "close": 0.015, "volume": 200000.0}, {"date": "2024-03-06", "close": 0.015, "volume": 35000.0}, {"date": "2024-03-07", "close": 0.015, "volume": 104773.0}, {"date": "2024-03-08", "close": 0.018, "volume": 2312604.0}, {"date": "2024-03-11", "close": 0.018, "volume": 383333.0}, {"date": "2024-03-12", "close": 0.019, "volume": 3981837.0}, {"date": "2024-03-13", "close": 0.021, "volume": 1643421.0}, {"date": "2024-03-14", "close": 0.02, "volume": 439617.0}, {"date": "2024-03-15", "close": 0.02, "volume": 1806182.0}, {"date": "2024-03-18", "close": 0.02, "volume": 1862050.0}, {"date": "2024-03-19", "close": 0.019, "volume": 758065.0}, {"date": "2024-03-20", "close": 0.018, "volume": 800503.0}, {"date": "2024-03-21", "close": 0.02, "volume": 1198078.0}, {"date": "2024-03-22", "close": 0.019, "volume": 196598.0}, {"date": "2024-03-25", "close": 0.018, "volume": 1129948.0}, {"date": "2024-03-26", "close": 0.018, "volume": 2039711.0}, {"date": "2024-03-28", "close": 0.018, "volume": 171111.0}, {"date": "2024-04-02", "close": 0.018, "volume": 2146850.0}, {"date": "2024-04-03", "close": 0.018, "volume": 111111.0}, {"date": "2024-04-04", "close": 0.018, "volume": 362761.0}, {"date": "2024-04-05", "close": 0.017, "volume": 425000.0}, {"date": "2024-04-08", "close": 0.018, "volume": 20000.0}, {"date": "2024-04-09", "close": 0.02, "volume": 1855690.0}, {"date": "2024-04-12", "close": 0.02, "volume": 2859874.0}, {"date": "2024-04-15", "close": 0.02, "volume": 4337281.0}, {"date": "2024-04-17", "close": 0.019, "volume": 83333.0}, {"date": "2024-04-18", "close": 0.019, "volume": 45000.0}, {"date": "2024-04-19", "close": 0.022, "volume": 2716558.0}, {"date": "2024-04-22", "close": 0.022, "volume": 1803047.0}, {"date": "2024-04-23", "close": 0.022, "volume": 1615960.0}, {"date": "2024-04-24", "close": 0.022, "volume": 328000.0}, {"date": "2024-04-26", "close": 0.019, "volume": 4991016.0}, {"date": "2024-04-29", "close": 0.018, "volume": 2138900.0}, {"date": "2024-04-30", "close": 0.019, "volume": 370338.0}, {"date": "2024-05-01", "close": 0.017, "volume": 2179859.0}, {"date": "2024-05-02", "close": 0.019, "volume": 2244673.0}, {"date": "2024-05-03", "close": 0.019, "volume": 636524.0}, {"date": "2024-05-06", "close": 0.019, "volume": 1714279.0}, {"date": "2024-05-08", "close": 0.019, "volume": 177516.0}, {"date": "2024-05-09", "close": 0.019, "volume": 1029348.0}, {"date": "2024-05-10", "close": 0.019, "volume": 1118475.0}, {"date": "2024-05-14", "close": 0.018, "volume": 150000.0}, {"date": "2024-05-15", "close": 0.018, "volume": 80000.0}, {"date": "2024-05-16", "close": 0.019, "volume": 1421714.0}, {"date": "2024-05-20", "close": 0.02, "volume": 647367.0}, {"date": "2024-05-22", "close": 0.02, "volume": 1323864.0}, {"date": "2024-05-23", "close": 0.021, "volume": 74644.0}, {"date": "2024-05-24", "close": 0.021, "volume": 577535.0}, {"date": "2024-05-27", "close": 0.02, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.02, "volume": 1394147.0}, {"date": "2024-05-29", "close": 0.021, "volume": 743215.0}, {"date": "2024-05-30", "close": 0.023, "volume": 2167959.0}, {"date": "2024-05-31", "close": 0.022, "volume": 1039561.0}, {"date": "2024-06-03", "close": 0.021, "volume": 1053100.0}, {"date": "2024-06-05", "close": 0.021, "volume": 1101390.0}, {"date": "2024-06-06", "close": 0.021, "volume": 601713.0}, {"date": "2024-06-11", "close": 0.022, "volume": 3268213.0}, {"date": "2024-06-12", "close": 0.022, "volume": 686638.0}, {"date": "2024-06-14", "close": 0.021, "volume": 271095.0}, {"date": "2024-06-17", "close": 0.018, "volume": 1451635.0}, {"date": "2024-06-18", "close": 0.021, "volume": 912577.0}, {"date": "2024-06-19", "close": 0.024, "volume": 570475.0}, {"date": "2024-06-20", "close": 0.025, "volume": 2788222.0}, {"date": "2024-06-21", "close": 0.025, "volume": 2042501.0}, {"date": "2024-06-24", "close": 0.023, "volume": 1985809.0}, {"date": "2024-06-25", "close": 0.025, "volume": 1386500.0}, {"date": "2024-06-26", "close": 0.023, "volume": 212695.0}, {"date": "2024-06-27", "close": 0.022, "volume": 916359.0}, {"date": "2024-06-28", "close": 0.024, "volume": 965278.0}, {"date": "2024-07-01", "close": 0.023, "volume": 513808.0}, {"date": "2024-07-02", "close": 0.024, "volume": 92495.0}, {"date": "2024-07-03", "close": 0.025, "volume": 2070318.0}, {"date": "2024-07-04", "close": 0.024, "volume": 1071250.0}, {"date": "2024-07-05", "close": 0.026, "volume": 156820.0}, {"date": "2024-07-08", "close": 0.026, "volume": 500000.0}, {"date": "2024-07-09", "close": 0.029, "volume": 1211753.0}, {"date": "2024-07-10", "close": 0.025, "volume": 506889.0}, {"date": "2024-07-11", "close": 0.027, "volume": 328871.0}, {"date": "2024-07-12", "close": 0.028, "volume": 4955.0}, {"date": "2024-07-15", "close": 0.028, "volume": 244566.0}, {"date": "2024-07-16", "close": 0.029, "volume": 1492938.0}, {"date": "2024-07-17", "close": 0.031, "volume": 1874025.0}, {"date": "2024-07-18", "close": 0.028, "volume": 2350641.0}, {"date": "2024-07-19", "close": 0.028, "volume": 579471.0}, {"date": "2024-07-22", "close": 0.03, "volume": 491102.0}, {"date": "2024-07-23", "close": 0.03, "volume": 1336614.0}, {"date": "2024-07-26", "close": 0.025, "volume": 2255301.0}, {"date": "2024-07-29", "close": 0.026, "volume": 1477394.0}, {"date": "2024-07-30", "close": 0.026, "volume": 82279.0}, {"date": "2024-07-31", "close": 0.024, "volume": 839230.0}, {"date": "2024-08-01", "close": 0.025, "volume": 219232.0}, {"date": "2024-08-02", "close": 0.025, "volume": 477518.0}, {"date": "2024-08-05", "close": 0.021, "volume": 3488166.0}, {"date": "2024-08-06", "close": 0.022, "volume": 1565527.0}, {"date": "2024-08-07", "close": 0.022, "volume": 1138550.0}, {"date": "2024-08-08", "close": 0.022, "volume": 490567.0}, {"date": "2024-08-09", "close": 0.024, "volume": 1160739.0}, {"date": "2024-08-12", "close": 0.024, "volume": 50000.0}, {"date": "2024-08-13", "close": 0.024, "volume": 553207.0}, {"date": "2024-08-14", "close": 0.025, "volume": 1757901.0}, {"date": "2024-08-15", "close": 0.024, "volume": 555318.0}, {"date": "2024-08-16", "close": 0.026, "volume": 1951110.0}, {"date": "2024-08-19", "close": 0.026, "volume": 2774360.0}, {"date": "2024-08-20", "close": 0.027, "volume": 616912.0}, {"date": "2024-08-21", "close": 0.026, "volume": 1194314.0}, {"date": "2024-08-23", "close": 0.028, "volume": 577691.0}, {"date": "2024-08-26", "close": 0.028, "volume": 700000.0}, {"date": "2024-08-27", "close": 0.027, "volume": 1179077.0}, {"date": "2024-08-29", "close": 0.03, "volume": 1877590.0}, {"date": "2024-08-30", "close": 0.035, "volume": 8693250.0}, {"date": "2024-09-02", "close": 0.039, "volume": 5396893.0}, {"date": "2024-09-03", "close": 0.036, "volume": 1212544.0}, {"date": "2024-09-04", "close": 0.033, "volume": 2063806.0}, {"date": "2024-09-05", "close": 0.032, "volume": 100954.0}, {"date": "2024-09-06", "close": 0.033, "volume": 1146623.0}, {"date": "2024-09-09", "close": 0.035, "volume": 352059.0}, {"date": "2024-09-10", "close": 0.037, "volume": 2190328.0}, {"date": "2024-09-11", "close": 0.037, "volume": 670128.0}, {"date": "2024-09-12", "close": 0.038, "volume": 1292006.0}, {"date": "2024-09-13", "close": 0.038, "volume": 1718506.0}, {"date": "2024-09-16", "close": 0.037, "volume": 1318050.0}, {"date": "2024-09-17", "close": 0.037, "volume": 286786.0}, {"date": "2024-09-18", "close": 0.037, "volume": 6542.0}, {"date": "2024-09-19", "close": 0.035, "volume": 502330.0}, {"date": "2024-09-20", "close": 0.037, "volume": 1337364.0}, {"date": "2024-09-23", "close": 0.041, "volume": 2488644.0}, {"date": "2024-09-24", "close": 0.041, "volume": 1851275.0}, {"date": "2024-09-25", "close": 0.041, "volume": 1355588.0}, {"date": "2024-09-26", "close": 0.04, "volume": 747733.0}, {"date": "2024-09-27", "close": 0.039, "volume": 391718.0}, {"date": "2024-09-30", "close": 0.041, "volume": 1807991.0}, {"date": "2024-10-01", "close": 0.039, "volume": 775849.0}, {"date": "2024-10-02", "close": 0.04, "volume": 726470.0}, {"date": "2024-10-03", "close": 0.038, "volume": 168358.0}, {"date": "2024-10-04", "close": 0.04, "volume": 554903.0}, {"date": "2024-10-07", "close": 0.041, "volume": 712714.0}, {"date": "2024-10-08", "close": 0.042, "volume": 2122856.0}, {"date": "2024-10-09", "close": 0.043, "volume": 994011.0}, {"date": "2024-10-10", "close": 0.052, "volume": 3053534.0}, {"date": "2024-10-11", "close": 0.049, "volume": 4190294.0}, {"date": "2024-10-14", "close": 0.051, "volume": 1482787.0}, {"date": "2024-10-15", "close": 0.048, "volume": 1161717.0}, {"date": "2024-10-16", "close": 0.049, "volume": 1288300.0}, {"date": "2024-10-17", "close": 0.051, "volume": 1142361.0}, {"date": "2024-10-18", "close": 0.051, "volume": 1053027.0}, {"date": "2024-10-21", "close": 0.051, "volume": 1627707.0}, {"date": "2024-10-22", "close": 0.05, "volume": 1186455.0}, {"date": "2024-10-23", "close": 0.049, "volume": 420530.0}, {"date": "2024-10-24", "close": 0.054, "volume": 1890273.0}, {"date": "2024-10-25", "close": 0.054, "volume": 3912010.0}, {"date": "2024-10-28", "close": 0.053, "volume": 919800.0}, {"date": "2024-10-29", "close": 0.052, "volume": 825561.0}, {"date": "2024-10-30", "close": 0.052, "volume": 399104.0}, {"date": "2024-10-31", "close": 0.049, "volume": 717818.0}, {"date": "2024-11-01", "close": 0.05, "volume": 645917.0}, {"date": "2024-11-04", "close": 0.0475, "volume": 398451.0}, {"date": "2024-11-05", "close": 0.048, "volume": 446448.0}, {"date": "2024-11-06", "close": 0.048, "volume": 472552.0}, {"date": "2024-11-07", "close": 0.048, "volume": 451917.0}, {"date": "2024-11-08", "close": 0.049, "volume": 456556.0}, {"date": "2024-11-11", "close": 0.049, "volume": 368759.0}, {"date": "2024-11-12", "close": 0.047, "volume": 1385478.0}, {"date": "2024-11-13", "close": 0.045, "volume": 385471.0}, {"date": "2024-11-14", "close": 0.043, "volume": 623020.0}, {"date": "2024-11-15", "close": 0.038, "volume": 1148704.0}, {"date": "2024-11-18", "close": 0.036, "volume": 1036305.0}, {"date": "2024-11-19", "close": 0.04, "volume": 902614.0}, {"date": "2024-11-20", "close": 0.04, "volume": 669573.0}, {"date": "2024-11-21", "close": 0.039, "volume": 479168.0}, {"date": "2024-11-22", "close": 0.042, "volume": 748976.0}, {"date": "2024-11-25", "close": 0.041, "volume": 1047120.0}, {"date": "2024-11-26", "close": 0.039, "volume": 2614350.0}, {"date": "2024-11-27", "close": 0.04, "volume": 691245.0}, {"date": "2024-12-02", "close": 0.039, "volume": 4118778.0}, {"date": "2024-12-03", "close": 0.037, "volume": 2334682.0}, {"date": "2024-12-04", "close": 0.0395, "volume": 570746.0}, {"date": "2024-12-05", "close": 0.039, "volume": 139547.0}, {"date": "2024-12-06", "close": 0.039, "volume": 670013.0}, {"date": "2024-12-09", "close": 0.039, "volume": 3872.0}, {"date": "2024-12-10", "close": 0.037, "volume": 368645.0}, {"date": "2024-12-11", "close": 0.036, "volume": 1421720.0}, {"date": "2024-12-12", "close": 0.032, "volume": 4115573.0}, {"date": "2024-12-13", "close": 0.03, "volume": 5567443.0}, {"date": "2024-12-16", "close": 0.03, "volume": 12957885.0}, {"date": "2024-12-17", "close": 0.027, "volume": 1824627.0}, {"date": "2024-12-18", "close": 0.032, "volume": 936514.0}, {"date": "2024-12-19", "close": 0.032, "volume": 1728047.0}, {"date": "2024-12-20", "close": 0.031, "volume": 1234000.0}, {"date": "2024-12-23", "close": 0.034, "volume": 3066471.0}, {"date": "2024-12-24", "close": 0.036, "volume": 897714.0}, {"date": "2024-12-27", "close": 0.036, "volume": 161648.0}, {"date": "2024-12-30", "close": 0.035, "volume": 601236.0}, {"date": "2024-12-31", "close": 0.033, "volume": 617904.0}, {"date": "2025-01-02", "close": 0.035, "volume": 1624576.0}, {"date": "2025-01-03", "close": 0.033, "volume": 349056.0}, {"date": "2025-01-06", "close": 0.033, "volume": 564.0}, {"date": "2025-01-07", "close": 0.035, "volume": 1917091.0}, {"date": "2025-01-08", "close": 0.033, "volume": 557707.0}, {"date": "2025-01-09", "close": 0.033, "volume": 2178848.0}, {"date": "2025-01-10", "close": 0.032, "volume": 426896.0}, {"date": "2025-01-13", "close": 0.031, "volume": 726486.0}, {"date": "2025-01-14", "close": 0.031, "volume": 307500.0}, {"date": "2025-01-15", "close": 0.03, "volume": 2150917.0}, {"date": "2025-01-16", "close": 0.03, "volume": 1848322.0}, {"date": "2025-01-17", "close": 0.031, "volume": 682263.0}, {"date": "2025-01-20", "close": 0.03, "volume": 352965.0}, {"date": "2025-01-21", "close": 0.03, "volume": 1179689.0}, {"date": "2025-01-22", "close": 0.03, "volume": 2057635.0}, {"date": "2025-01-23", "close": 0.03, "volume": 1187788.0}, {"date": "2025-01-24", "close": 0.031, "volume": 18064031.0}, {"date": "2025-01-28", "close": 0.03, "volume": 1000001.0}, {"date": "2025-01-29", "close": 0.029, "volume": 4549789.0}, {"date": "2025-01-30", "close": 0.03, "volume": 2369839.0}, {"date": "2025-01-31", "close": 0.028, "volume": 3520702.0}, {"date": "2025-02-03", "close": 0.031, "volume": 6442158.0}, {"date": "2025-02-04", "close": 0.033, "volume": 3045384.0}, {"date": "2025-02-05", "close": 0.033, "volume": 4460262.0}, {"date": "2025-02-06", "close": 0.035, "volume": 5141470.0}, {"date": "2025-02-07", "close": 0.039, "volume": 1162031.0}, {"date": "2025-02-10", "close": 0.039, "volume": 2257921.0}, {"date": "2025-02-11", "close": 0.036, "volume": 1949309.0}, {"date": "2025-02-12", "close": 0.036, "volume": 1565430.0}, {"date": "2025-02-13", "close": 0.036, "volume": 1098990.0}, {"date": "2025-02-14", "close": 0.041, "volume": 1056454.0}, {"date": "2025-02-17", "close": 0.038, "volume": 2506990.0}, {"date": "2025-02-18", "close": 0.038, "volume": 317764.0}, {"date": "2025-02-19", "close": 0.037, "volume": 192417.0}, {"date": "2025-02-20", "close": 0.035, "volume": 1096542.0}, {"date": "2025-02-21", "close": 0.034, "volume": 1091344.0}, {"date": "2025-02-24", "close": 0.036, "volume": 2273138.0}, {"date": "2025-02-25", "close": 0.034, "volume": 4024426.0}, {"date": "2025-02-26", "close": 0.037, "volume": 1043052.0}, {"date": "2025-02-27", "close": 0.039, "volume": 12179351.0}, {"date": "2025-02-28", "close": 0.042, "volume": 3146930.0}, {"date": "2025-03-03", "close": 0.041, "volume": 2696767.0}, {"date": "2025-03-04", "close": 0.04, "volume": 1523358.0}, {"date": "2025-03-07", "close": 0.041, "volume": 3606318.0}, {"date": "2025-03-10", "close": 0.039, "volume": 4290435.0}, {"date": "2025-03-11", "close": 0.041, "volume": 3581413.0}, {"date": "2025-03-12", "close": 0.04, "volume": 311000.0}, {"date": "2025-03-13", "close": 0.041, "volume": 1180353.0}, {"date": "2025-03-14", "close": 0.049, "volume": 2417256.0}, {"date": "2025-03-17", "close": 0.045, "volume": 3004135.0}, {"date": "2025-03-18", "close": 0.049, "volume": 2384706.0}, {"date": "2025-03-19", "close": 0.049, "volume": 1507210.0}, {"date": "2025-03-20", "close": 0.048, "volume": 1065357.0}, {"date": "2025-03-21", "close": 0.048, "volume": 197774.0}, {"date": "2025-03-24", "close": 0.046, "volume": 1048552.0}, {"date": "2025-03-25", "close": 0.047, "volume": 589930.0}, {"date": "2025-03-26", "close": 0.049, "volume": 2224198.0}, {"date": "2025-03-27", "close": 0.049, "volume": 627813.0}, {"date": "2025-03-28", "close": 0.049, "volume": 696468.0}, {"date": "2025-03-31", "close": 0.047, "volume": 966002.0}, {"date": "2025-04-01", "close": 0.049, "volume": 3312717.0}, {"date": "2025-04-02", "close": 0.048, "volume": 1900878.0}, {"date": "2025-04-03", "close": 0.049, "volume": 2078330.0}, {"date": "2025-04-04", "close": 0.047, "volume": 1092521.0}, {"date": "2025-04-07", "close": 0.044, "volume": 4336812.0}, {"date": "2025-04-08", "close": 0.049, "volume": 5897836.0}, {"date": "2025-04-09", "close": 0.042, "volume": 991655.0}, {"date": "2025-04-10", "close": 0.045, "volume": 659833.0}, {"date": "2025-04-11", "close": 0.044, "volume": 954053.0}, {"date": "2025-04-14", "close": 0.046, "volume": 1025207.0}, {"date": "2025-04-15", "close": 0.046, "volume": 260325.0}, {"date": "2025-04-16", "close": 0.046, "volume": 1881818.0}, {"date": "2025-04-17", "close": 0.045, "volume": 992100.0}, {"date": "2025-04-22", "close": 0.043, "volume": 2863765.0}, {"date": "2025-04-23", "close": 0.041, "volume": 5136624.0}, {"date": "2025-04-24", "close": 0.041, "volume": 1717923.0}, {"date": "2025-04-28", "close": 0.041, "volume": 1339798.0}, {"date": "2025-04-29", "close": 0.04, "volume": 964640.0}, {"date": "2025-04-30", "close": 0.038, "volume": 2185366.0}, {"date": "2025-05-01", "close": 0.038, "volume": 338324.0}, {"date": "2025-05-02", "close": 0.04, "volume": 782188.0}, {"date": "2025-05-05", "close": 0.042, "volume": 1204640.0}, {"date": "2025-05-06", "close": 0.041, "volume": 1202665.0}, {"date": "2025-05-07", "close": 0.043, "volume": 7564195.0}, {"date": "2025-05-08", "close": 0.04, "volume": 2709192.0}, {"date": "2025-05-09", "close": 0.044, "volume": 1677755.0}, {"date": "2025-05-12", "close": 0.045, "volume": 2812232.0}, {"date": "2025-05-13", "close": 0.042, "volume": 1667674.0}, {"date": "2025-05-14", "close": 0.042, "volume": 1820848.0}, {"date": "2025-05-15", "close": 0.04, "volume": 724641.0}, {"date": "2025-05-16", "close": 0.04, "volume": 2016577.0}, {"date": "2025-05-19", "close": 0.042, "volume": 1309689.0}, {"date": "2025-05-20", "close": 0.041, "volume": 1404426.0}, {"date": "2025-05-21", "close": 0.043, "volume": 3104711.0}, {"date": "2025-05-22", "close": 0.044, "volume": 717676.0}, {"date": "2025-05-23", "close": 0.044, "volume": 2715806.0}, {"date": "2025-05-26", "close": 0.041, "volume": 3377273.0}, {"date": "2025-05-27", "close": 0.04, "volume": 859688.0}, {"date": "2025-05-28", "close": 0.0405, "volume": 177000.0}, {"date": "2025-05-29", "close": 0.039, "volume": 1117508.0}, {"date": "2025-05-30", "close": 0.039, "volume": 715844.0}, {"date": "2025-06-02", "close": 0.039, "volume": 151115.0}, {"date": "2025-06-03", "close": 0.041, "volume": 2171212.0}, {"date": "2025-06-04", "close": 0.041, "volume": 870506.0}, {"date": "2025-06-05", "close": 0.04, "volume": 1608486.0}, {"date": "2025-06-06", "close": 0.041, "volume": 684658.0}, {"date": "2025-06-10", "close": 0.04, "volume": 3140529.0}, {"date": "2025-06-11", "close": 0.04, "volume": 382777.0}, {"date": "2025-06-12", "close": 0.041, "volume": 274514.0}, {"date": "2025-06-13", "close": 0.039, "volume": 1227370.0}, {"date": "2025-06-16", "close": 0.039, "volume": 1998330.0}, {"date": "2025-06-17", "close": 0.04, "volume": 2513975.0}, {"date": "2025-06-18", "close": 0.037, "volume": 4129664.0}, {"date": "2025-06-19", "close": 0.035, "volume": 1009576.0}, {"date": "2025-06-20", "close": 0.035, "volume": 1461299.0}, {"date": "2025-06-23", "close": 0.034, "volume": 5168502.0}, {"date": "2025-06-24", "close": 0.035, "volume": 2659668.0}, {"date": "2025-06-25", "close": 0.034, "volume": 1039837.0}, {"date": "2025-06-26", "close": 0.034, "volume": 2105879.0}, {"date": "2025-06-27", "close": 0.034, "volume": 1112634.0}, {"date": "2025-06-30", "close": 0.033, "volume": 1927037.0}, {"date": "2025-07-01", "close": 0.033, "volume": 1457279.0}, {"date": "2025-07-02", "close": 0.033, "volume": 3642706.0}, {"date": "2025-07-03", "close": 0.031, "volume": 2205295.0}, {"date": "2025-07-04", "close": 0.031, "volume": 7216723.0}, {"date": "2025-07-07", "close": 0.029, "volume": 1228315.0}, {"date": "2025-07-10", "close": 0.029, "volume": 12216508.0}, {"date": "2025-07-11", "close": 0.029, "volume": 2193410.0}, {"date": "2025-07-14", "close": 0.03, "volume": 1542485.0}, {"date": "2025-07-15", "close": 0.03, "volume": 1161509.0}, {"date": "2025-07-16", "close": 0.029, "volume": 3297858.0}, {"date": "2025-07-17", "close": 0.028, "volume": 1167695.0}, {"date": "2025-07-18", "close": 0.028, "volume": 615383.0}, {"date": "2025-07-21", "close": 0.03, "volume": 2479405.0}, {"date": "2025-07-22", "close": 0.028, "volume": 2719703.0}, {"date": "2025-07-23", "close": 0.028, "volume": 1590652.0}, {"date": "2025-07-24", "close": 0.028, "volume": 2992102.0}, {"date": "2025-07-25", "close": 0.03, "volume": 6037664.0}, {"date": "2025-07-28", "close": 0.029, "volume": 4950020.0}, {"date": "2025-07-29", "close": 0.03, "volume": 2994660.0}, {"date": "2025-07-30", "close": 0.029, "volume": 844361.0}, {"date": "2025-07-31", "close": 0.025, "volume": 6164968.0}, {"date": "2025-08-01", "close": 0.026, "volume": 998058.0}, {"date": "2025-08-04", "close": 0.027, "volume": 1439611.0}, {"date": "2025-08-05", "close": 0.027, "volume": 664802.0}, {"date": "2025-08-06", "close": 0.028, "volume": 1721558.0}, {"date": "2025-08-07", "close": 0.028, "volume": 2011229.0}, {"date": "2025-08-08", "close": 0.028, "volume": 3117787.0}, {"date": "2025-08-11", "close": 0.029, "volume": 1493342.0}, {"date": "2025-08-12", "close": 0.028, "volume": 3771122.0}, {"date": "2025-08-13", "close": 0.027, "volume": 3052045.0}, {"date": "2025-08-14", "close": 0.028, "volume": 2749681.0}, {"date": "2025-08-15", "close": 0.029, "volume": 2588026.0}, {"date": "2025-08-18", "close": 0.028, "volume": 1010420.0}, {"date": "2025-08-19", "close": 0.028, "volume": 937984.0}, {"date": "2025-08-20", "close": 0.028, "volume": 1086329.0}, {"date": "2025-08-21", "close": 0.028, "volume": 1251923.0}, {"date": "2025-08-22", "close": 0.028, "volume": 45454.0}, {"date": "2025-08-25", "close": 0.028, "volume": 2802228.0}, {"date": "2025-08-26", "close": 0.027, "volume": 719130.0}, {"date": "2025-08-27", "close": 0.027, "volume": 1772322.0}, {"date": "2025-08-28", "close": 0.0275, "volume": 50100.0}, {"date": "2025-08-29", "close": 0.022, "volume": 6267364.0}, {"date": "2025-09-01", "close": 0.0245, "volume": 901664.0}, {"date": "2025-09-02", "close": 0.022, "volume": 1191433.0}, {"date": "2025-09-03", "close": 0.021, "volume": 1943511.0}, {"date": "2025-09-04", "close": 0.021, "volume": 2105662.0}, {"date": "2025-09-05", "close": 0.022, "volume": 892660.0}, {"date": "2025-09-08", "close": 0.026, "volume": 2149866.0}, {"date": "2025-09-09", "close": 0.024, "volume": 1660102.0}, {"date": "2025-09-10", "close": 0.025, "volume": 2351470.0}, {"date": "2025-09-11", "close": 0.025, "volume": 1073997.0}, {"date": "2025-09-12", "close": 0.027, "volume": 1225955.0}, {"date": "2025-09-15", "close": 0.027, "volume": 64446.0}, {"date": "2025-09-16", "close": 0.0275, "volume": 1082662.0}, {"date": "2025-09-17", "close": 0.0265, "volume": 1030254.0}, {"date": "2025-09-18", "close": 0.028, "volume": 4083388.0}, {"date": "2025-09-19", "close": 0.028, "volume": 697119.0}, {"date": "2025-09-22", "close": 0.027, "volume": 1520416.0}, {"date": "2025-09-23", "close": 0.028, "volume": 1548767.0}, {"date": "2025-09-24", "close": 0.026, "volume": 359276.0}, {"date": "2025-09-25", "close": 0.025, "volume": 1918229.0}, {"date": "2025-09-26", "close": 0.032, "volume": 2909703.0}, {"date": "2025-09-29", "close": 0.03, "volume": 2658168.0}, {"date": "2025-09-30", "close": 0.023, "volume": 5912804.0}, {"date": "2025-10-01", "close": 0.025, "volume": 2254015.0}, {"date": "2025-10-02", "close": 0.025, "volume": 1721292.0}, {"date": "2025-10-03", "close": 0.027, "volume": 3870280.0}, {"date": "2025-10-06", "close": 0.024, "volume": 5241183.0}, {"date": "2025-10-07", "close": 0.023, "volume": 2300388.0}, {"date": "2025-10-08", "close": 0.02, "volume": 5972874.0}, {"date": "2025-10-09", "close": 0.022, "volume": 8243362.0}, {"date": "2025-10-10", "close": 0.022, "volume": 3213332.0}, {"date": "2025-10-13", "close": 0.023, "volume": 1227932.0}, {"date": "2025-10-14", "close": 0.025, "volume": 2223286.0}, {"date": "2025-10-15", "close": 0.027, "volume": 1773560.0}, {"date": "2025-10-16", "close": 0.026, "volume": 2650755.0}, {"date": "2025-10-17", "close": 0.027, "volume": 7342950.0}, {"date": "2025-10-20", "close": 0.027, "volume": 684197.0}, {"date": "2025-10-21", "close": 0.025, "volume": 2293765.0}, {"date": "2025-10-22", "close": 0.024, "volume": 3269750.0}, {"date": "2025-10-23", "close": 0.0255, "volume": 60000.0}, {"date": "2025-10-24", "close": 0.025, "volume": 904004.0}, {"date": "2025-10-27", "close": 0.024, "volume": 1011536.0}, {"date": "2025-10-28", "close": 0.023, "volume": 1863510.0}, {"date": "2025-10-29", "close": 0.023, "volume": 954267.0}, {"date": "2025-10-30", "close": 0.023, "volume": 4068780.0}, {"date": "2025-10-31", "close": 0.022, "volume": 1022568.0}, {"date": "2025-11-03", "close": 0.023, "volume": 1220064.0}, {"date": "2025-11-04", "close": 0.023, "volume": 1404440.0}, {"date": "2025-11-05", "close": 0.023, "volume": 649714.0}, {"date": "2025-11-06", "close": 0.021, "volume": 2446620.0}, {"date": "2025-11-07", "close": 0.022, "volume": 61639.0}, {"date": "2025-11-10", "close": 0.022, "volume": 2356532.0}, {"date": "2025-11-11", "close": 0.022, "volume": 1871920.0}, {"date": "2025-11-12", "close": 0.021, "volume": 4476887.0}, {"date": "2025-11-13", "close": 0.021, "volume": 486764.0}, {"date": "2025-11-14", "close": 0.02, "volume": 2563704.0}, {"date": "2025-11-17", "close": 0.018, "volume": 4492934.0}, {"date": "2025-11-18", "close": 0.018, "volume": 1485014.0}, {"date": "2025-11-19", "close": 0.019, "volume": 3297983.0}, {"date": "2025-11-20", "close": 0.018, "volume": 4052128.0}, {"date": "2025-11-21", "close": 0.018, "volume": 1112307.0}, {"date": "2025-11-24", "close": 0.018, "volume": 91790.0}, {"date": "2025-11-25", "close": 0.019, "volume": 1324901.0}, {"date": "2025-11-26", "close": 0.018, "volume": 10958972.0}, {"date": "2025-11-27", "close": 0.017, "volume": 590791.0}, {"date": "2025-11-28", "close": 0.018, "volume": 368026.0}, {"date": "2025-12-01", "close": 0.018, "volume": 989610.0}, {"date": "2025-12-02", "close": 0.018, "volume": 793113.0}, {"date": "2025-12-03", "close": 0.018, "volume": 1000000.0}, {"date": "2025-12-04", "close": 0.019, "volume": 916377.0}, {"date": "2025-12-05", "close": 0.022, "volume": 5797626.0}, {"date": "2025-12-08", "close": 0.019, "volume": 4740810.0}, {"date": "2025-12-09", "close": 0.02, "volume": 1109524.0}, {"date": "2025-12-10", "close": 0.019, "volume": 1436059.0}, {"date": "2025-12-11", "close": 0.021, "volume": 1448109.0}, {"date": "2025-12-12", "close": 0.022, "volume": 881300.0}, {"date": "2025-12-15", "close": 0.018, "volume": 4793801.0}, {"date": "2025-12-16", "close": 0.02, "volume": 1386547.0}, {"date": "2025-12-17", "close": 0.021, "volume": 1171359.0}, {"date": "2025-12-18", "close": 0.02, "volume": 385505.0}, {"date": "2025-12-19", "close": 0.02, "volume": 1326917.0}, {"date": "2025-12-22", "close": 0.02, "volume": 909968.0}, {"date": "2025-12-23", "close": 0.023, "volume": 3854622.0}, {"date": "2025-12-24", "close": 0.023, "volume": 248878.0}, {"date": "2025-12-29", "close": 0.0235, "volume": 38647.0}, {"date": "2025-12-30", "close": 0.023, "volume": 1171898.0}, {"date": "2025-12-31", "close": 0.022, "volume": 759020.0}, {"date": "2026-01-02", "close": 0.02, "volume": 499900.0}, {"date": "2026-01-05", "close": 0.022, "volume": 486835.0}, {"date": "2026-01-06", "close": 0.022, "volume": 501790.0}, {"date": "2026-01-07", "close": 0.022, "volume": 2299495.0}, {"date": "2026-01-08", "close": 0.022, "volume": 1179218.0}, {"date": "2026-01-09", "close": 0.021, "volume": 131024.0}, {"date": "2026-01-12", "close": 0.02, "volume": 6075591.0}, {"date": "2026-01-13", "close": 0.02, "volume": 1820556.0}, {"date": "2026-01-14", "close": 0.021, "volume": 1698226.0}, {"date": "2026-01-15", "close": 0.0205, "volume": 860949.0}, {"date": "2026-01-16", "close": 0.02, "volume": 1875693.0}, {"date": "2026-01-19", "close": 0.019, "volume": 1152211.0}, {"date": "2026-01-20", "close": 0.02, "volume": 7474086.0}, {"date": "2026-01-21", "close": 0.021, "volume": 2807663.0}, {"date": "2026-01-22", "close": 0.02, "volume": 948991.0}, {"date": "2026-01-23", "close": 0.019, "volume": 650904.0}, {"date": "2026-01-27", "close": 0.02, "volume": 1201242.0}, {"date": "2026-01-28", "close": 0.021, "volume": 6933137.0}, {"date": "2026-01-29", "close": 0.024, "volume": 4689729.0}, {"date": "2026-02-03", "close": 0.018, "volume": 13737141.0}, {"date": "2026-02-04", "close": 0.018, "volume": 4841393.0}, {"date": "2026-02-05", "close": 0.019, "volume": 835015.0}, {"date": "2026-02-06", "close": 0.017, "volume": 4518708.0}, {"date": "2026-02-09", "close": 0.016, "volume": 6014198.0}, {"date": "2026-02-10", "close": 0.016, "volume": 14201143.0}, {"date": "2026-02-11", "close": 0.017, "volume": 1429528.0}, {"date": "2026-02-12", "close": 0.016, "volume": 4212548.0}, {"date": "2026-02-13", "close": 0.015, "volume": 6753117.0}, {"date": "2026-02-16", "close": 0.015, "volume": 18673199.0}, {"date": "2026-02-17", "close": 0.015, "volume": 4593486.0}, {"date": "2026-02-18", "close": 0.014, "volume": 1505989.0}, {"date": "2026-02-19", "close": 0.014, "volume": 6213785.0}, {"date": "2026-02-20", "close": 0.0145, "volume": 1817267.0}, {"date": "2026-02-23", "close": 0.017, "volume": 3270537.0}, {"date": "2026-02-24", "close": 0.014, "volume": 5591540.0}, {"date": "2026-02-25", "close": 0.014, "volume": 5281500.0}, {"date": "2026-02-26", "close": 0.015, "volume": 977206.0}, {"date": "2026-02-27", "close": 0.016, "volume": 4524306.0}, {"date": "2026-03-02", "close": 0.015, "volume": 3884193.0}, {"date": "2026-03-03", "close": 0.014, "volume": 6426847.0}, {"date": "2026-03-04", "close": 0.014, "volume": 6101925.0}, {"date": "2026-03-05", "close": 0.014, "volume": 1727573.0}, {"date": "2026-03-06", "close": 0.014, "volume": 1791665.0}, {"date": "2026-03-09", "close": 0.014, "volume": 13832663.0}, {"date": "2026-03-10", "close": 0.013, "volume": 4014338.0}, {"date": "2026-03-11", "close": 0.015, "volume": 17314242.0}, {"date": "2026-03-12", "close": 0.02, "volume": 72059552.0}, {"date": "2026-03-13", "close": 0.022, "volume": 37480846.0}, {"date": "2026-03-16", "close": 0.022, "volume": 30457740.0}, {"date": "2026-03-17", "close": 0.021, "volume": 6314053.0}, {"date": "2026-03-18", "close": 0.019, "volume": 8720299.0}, {"date": "2026-03-19", "close": 0.02, "volume": 7182250.0}, {"date": "2026-03-20", "close": 0.02, "volume": 2449662.0}, {"date": "2026-03-23", "close": 0.021, "volume": 21238466.0}, {"date": "2026-03-24", "close": 0.019, "volume": 4784712.0}, {"date": "2026-03-25", "close": 0.02, "volume": 11506815.0}, {"date": "2026-03-26", "close": 0.02, "volume": 4714193.0}, {"date": "2026-03-27", "close": 0.022, "volume": 8182875.0}, {"date": "2026-03-30", "close": 0.024, "volume": 17551144.0}, {"date": "2026-03-31", "close": 0.028, "volume": 29242977.0}, {"date": "2026-04-01", "close": 0.026, "volume": 23420431.0}, {"date": "2026-04-02", "close": 0.025, "volume": 8596972.0}, {"date": "2026-04-07", "close": 0.024, "volume": 7493039.0}, {"date": "2026-04-08", "close": 0.024, "volume": 5312303.0}, {"date": "2026-04-09", "close": 0.023, "volume": 1666377.0}, {"date": "2026-04-10", "close": 0.026, "volume": 8908135.0}, {"date": "2026-04-13", "close": 0.024, "volume": 37640752.0}, {"date": "2026-04-14", "close": 0.023, "volume": 17779744.0}, {"date": "2026-04-15", "close": 0.021, "volume": 12485595.0}, {"date": "2026-04-16", "close": 0.021, "volume": 24882334.0}, {"date": "2026-04-17", "close": 0.02, "volume": 6835135.0}, {"date": "2026-04-20", "close": 0.022, "volume": 3527848.0}, {"date": "2026-04-21", "close": 0.023, "volume": 4250515.0}, {"date": "2026-04-22", "close": 0.021, "volume": 3118159.0}, {"date": "2026-04-23", "close": 0.02, "volume": 8313967.0}, {"date": "2026-04-24", "close": 0.02, "volume": 2597442.0}, {"date": "2026-04-27", "close": 0.021, "volume": 2713515.0}, {"date": "2026-04-28", "close": 0.021, "volume": 2147511.0}, {"date": "2026-04-29", "close": 0.024, "volume": 3967233.0}, {"date": "2026-04-30", "close": 0.022, "volume": 2976950.0}, {"date": "2026-05-01", "close": 0.021, "volume": 5428010.0}, {"date": "2026-05-04", "close": 0.02, "volume": 4503896.0}, {"date": "2026-05-05", "close": 0.022, "volume": 4254866.0}, {"date": "2026-05-06", "close": 0.02, "volume": 2208055.0}, {"date": "2026-05-07", "close": 0.02, "volume": 1297003.0}, {"date": "2026-05-08", "close": 0.02, "volume": 1948425.0}, {"date": "2026-05-11", "close": 0.022, "volume": 2075671.0}, {"date": "2026-05-12", "close": 0.023, "volume": 6569207.0}, {"date": "2026-05-13", "close": 0.024, "volume": 3555754.0}, {"date": "2026-05-14", "close": 0.025, "volume": 3438575.0}, {"date": "2026-05-18", "close": 0.025, "volume": 19943083.0}, {"date": "2026-05-19", "close": 0.026, "volume": 5809559.0}, {"date": "2026-05-20", "close": 0.024, "volume": 5428542.0}, {"date": "2026-05-21", "close": 0.023, "volume": 7468627.0}, {"date": "2026-05-22", "close": 0.021, "volume": 8064151.0}, {"date": "2026-05-25", "close": 0.02, "volume": 7354295.0}, {"date": "2026-05-26", "close": 0.02, "volume": 28237807.0}, {"date": "2026-05-27", "close": 0.02, "volume": 25586994.0}, {"date": "2026-05-28", "close": 0.019, "volume": 2571213.0}, {"date": "2026-05-29", "close": 0.018, "volume": 11198014.0}, {"date": "2026-06-01", "close": 0.02, "volume": 8784039.0}, {"date": "2026-06-02", "close": 0.019, "volume": 2236046.0}, {"date": "2026-06-03", "close": 0.0195, "volume": 1140464.0}, {"date": "2026-06-04", "close": 0.019, "volume": 3768763.0}, {"date": "2026-06-05", "close": 0.0195, "volume": 286074.0}, {"date": "2026-06-09", "close": 0.018, "volume": 18003160.0}, {"date": "2026-06-10", "close": 0.017, "volume": 6212213.0}, {"date": "2026-06-11", "close": 0.018, "volume": 7310768.0}, {"date": "2026-06-12", "close": 0.017, "volume": 1739498.0}, {"date": "2026-06-15", "close": 0.019, "volume": 4699447.0}, {"date": "2026-06-16", "close": 0.021, "volume": 9228163.0}, {"date": "2026-06-17", "close": 0.02, "volume": 4709542.0}, {"date": "2026-06-18", "close": 0.021, "volume": 11112407.0}, {"date": "2026-06-19", "close": 0.022, "volume": 4097008.0}, {"date": "2026-06-22", "close": 0.021, "volume": 2920320.0}, {"date": "2026-06-23", "close": 0.021, "volume": 1884230.0}, {"date": "2026-06-24", "close": 0.019, "volume": 5130317.0}, {"date": "2026-06-25", "close": 0.02, "volume": 5053419.0}, {"date": "2026-06-26", "close": 0.021, "volume": 1865459.0}, {"date": "2026-06-29", "close": 0.02, "volume": 2415376.0}, {"date": "2026-06-30", "close": 0.02, "volume": 3009985.0}, {"date": "2026-07-01", "close": 0.019, "volume": 623625.0}, {"date": "2026-07-02", "close": 0.019, "volume": 43345.0}, {"date": "2026-07-03", "close": 0.019, "volume": 2345475.0}, {"date": "2026-07-06", "close": 0.019, "volume": 1342925.0}, {"date": "2026-07-07", "close": 0.0195, "volume": 696050.0}, {"date": "2026-07-08", "close": 0.018, "volume": 3941033.0}, {"date": "2026-07-09", "close": 0.018, "volume": 140000.0}, {"date": "2026-07-10", "close": 0.019, "volume": 3028917.0}, {"date": "2026-07-13", "close": 0.018, "volume": 1430740.0}, {"date": "2026-07-14", "close": 0.018, "volume": 3979991.0}, {"date": "2026-07-15", "close": 0.019, "volume": 4662779.0}, {"date": "2026-07-16", "close": 0.019, "volume": 1533868.0}, {"date": "2026-07-17", "close": 0.019, "volume": 2238833.0}, {"date": "2026-07-22", "close": 0.017, "volume": 5316437.0}, {"date": "2026-07-23", "close": 0.017, "volume": 5328012.0}, {"date": "2026-07-24", "close": 0.018, "volume": 1398507.0}, {"date": "2026-07-27", "close": 0.017, "volume": 7920844.0}, {"date": "2026-07-28", "close": 0.016, "volume": 3382108.0}, {"date": "2026-07-29", "close": 0.016, "volume": 398605.0}, {"date": "2026-07-30", "close": 0.016, "volume": 6222099.0}, {"date": "2026-07-31", "close": 0.015, "volume": 1203473.0}, {"date": "2026-08-03", "close": 0.015, "volume": 5966693.0}, {"date": "2026-08-04", "close": 0.015, "volume": 2591237.0}, {"date": "2026-08-05", "close": 0.017, "volume": 3359037.0}, {"date": "2026-08-06", "close": 0.017, "volume": 3751850.0}, {"date": "2026-08-07", "close": 0.017, "volume": 1018703.0}, {"date": "2026-08-10", "close": 0.017, "volume": 2586932.0}, {"date": "2026-08-11", "close": 0.018, "volume": 747131.0}, {"date": "2026-08-12", "close": 0.017, "volume": 589313.0}, {"date": "2026-08-13", "close": 0.018, "volume": 3452352.0}, {"date": "2026-08-14", "close": 0.018, "volume": 1569218.0}, {"date": "2026-08-17", "close": 0.019, "volume": 1311648.0}, {"date": "2026-08-18", "close": 0.018, "volume": 7030250.0}, {"date": "2026-08-19", "close": 0.018, "volume": 158571.0}, {"date": "2026-08-20", "close": 0.0185, "volume": 1890533.0}, {"date": "2026-08-21", "close": 0.018, "volume": 3264416.0}, {"date": "2026-08-24", "close": 0.0175, "volume": 567621.0}, {"date": "2026-08-25", "close": 0.017, "volume": 1072357.0}, {"date": "2026-08-26", "close": 0.017, "volume": 2543291.0}, {"date": "2026-08-27", "close": 0.017, "volume": 1675636.0}, {"date": "2026-08-28", "close": 0.017, "volume": 1983545.0}, {"date": "2026-08-31", "close": 0.016, "volume": 4595506.0}, {"date": "2026-09-01", "close": 0.017, "volume": 1137782.0}, {"date": "2026-09-02", "close": 0.017, "volume": 1921382.0}, {"date": "2026-09-03", "close": 0.016, "volume": 812762.0}, {"date": "2026-09-04", "close": 0.017, "volume": 361510.0}, {"date": "2026-09-07", "close": 0.016, "volume": 2528882.0}, {"date": "2026-09-08", "close": 0.016, "volume": 1723694.0}, {"date": "2026-09-09", "close": 0.017, "volume": 1852495.0}, {"date": "2026-09-10", "close": 0.015, "volume": 5600879.0}, {"date": "2026-09-11", "close": 0.015, "volume": 1076683.0}, {"date": "2026-09-14", "close": 0.015, "volume": 31516.0}, {"date": "2026-09-15", "close": 0.014, "volume": 4650309.0}, {"date": "2026-09-16", "close": 0.015, "volume": 2030310.0}, {"date": "2026-09-17", "close": 0.014, "volume": 920617.0}, {"date": "2026-09-18", "close": 0.014, "volume": 1252638.0}], "refreshing": true}