{"ticker": "AMN", "overview": {"name": "Agrimin 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": "AMN", "has_prices": true, "as_of": "2026-09-07", "last": 0.051, "prev_close": 0.051, "change": 0.0, "change_pct": 0.0, "session_volume": 1519.0, "vwap_5": 0.05382204514115999, "vwap_20": 0.04918671845382853, "vwap_60": 0.05634999748363488, "vwap_250": 0.07716553712565895, "high_52w": 0.087, "low_52w": 0.045, "avg_volume_20": 144289.3, "sessions": 400, "market_cap": {"value": 21056190.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-04", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/amn", "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": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/amn", "needs_ocr": 0}], "directors": [{"name": "Amendment", "first_seen": "2010-08-04", "last_seen": "2010-08-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154010-6A1351799"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146869-6A1348625"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Annual General Meeting and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137890-6A1344827"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137689-6A1344713"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137688-6A1344711"}], "performance": {"ticker": "AMN", "has_prices": true, "summary": {"n": 10, "avg": -0.7648155986009554, "win_rate": 0.0, "best": -0.7448275862068965, "worst": -0.8766617331359922, "as_of": "2026-10-29"}, "buys": [{"who": "Caballero Jorge A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113600.0, "date": "2024-03-06", "score": 54.7, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "Fontenot Teri G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99832.48, "date": "2024-03-04", "score": 48.2, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "HARRIS R JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150400.8, "date": "2024-02-29", "score": 41.9, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "FOLETTA MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28450.0, "date": "2024-02-29", "score": 33.6, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "Knudson Jeffrey R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 401420.25, "date": "2024-02-28", "score": 58.8, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "Trent-Adams Sylvia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9978.5, "date": "2024-02-28", "score": 28.2, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "WHEAT DOUGLAS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148999.4, "date": "2024-02-28", "score": 56.1, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "Laughlin Whitney M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 49829.62, "date": "2024-02-28", "score": 40.2, "ref_price": 0.15, "return": -0.7533333333333333}, {"who": "Grace Caroline", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 991905.6100000001, "date": "2024-02-27", "score": 76.0, "ref_price": 0.145, "return": -0.7448275862068965}, {"who": "Knudson Jeffrey R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/CAO", "amount": 500086.5249, "date": "2022-03-11", "score": 54.9, "ref_price": 0.299988, "return": -0.8766617331359922}]}, "price_series": [{"date": "2007-10-09", "close": 4.37476014, "volume": 191183.0}, {"date": "2007-10-10", "close": 4.06667844, "volume": 60380.0}, {"date": "2007-10-11", "close": 4.0050621, "volume": 25177.0}, {"date": "2007-10-12", "close": 4.12829478, "volume": 5926.0}, {"date": "2007-10-15", "close": 3.88182942, "volume": 46274.0}, {"date": "2007-10-16", "close": 3.6969804, "volume": 15418.0}, {"date": "2007-10-17", "close": 4.06667844, "volume": 8039.0}, {"date": "2007-10-18", "close": 4.06667844, "volume": 7155.0}, {"date": "2007-10-19", "close": 4.3131438, "volume": 20947.0}, {"date": "2007-10-22", "close": 4.25152746, "volume": 6086.0}, {"date": "2007-10-23", "close": 4.12829478, "volume": 8651.0}, {"date": "2007-10-24", "close": 4.18991112, "volume": 2434.0}, {"date": "2007-10-25", "close": 4.18991112, "volume": 1623.0}, {"date": "2007-10-26", "close": 4.12829478, "volume": 4603.0}, {"date": "2007-10-29", "close": 3.94344576, "volume": 6248.0}, {"date": "2007-10-30", "close": 3.88182942, "volume": 4220.0}, {"date": "2007-10-31", "close": 3.6969804, "volume": 7855.0}, {"date": "2007-11-01", "close": 3.6969804, "volume": 9056.0}, {"date": "2007-11-02", "close": 3.94344576, "volume": 4057.0}, {"date": "2007-11-05", "close": 3.94344576, "volume": 2840.0}, {"date": "2007-11-07", "close": 3.88182942, "volume": 127.0}, {"date": "2007-11-08", "close": 3.26566602, "volume": 6139.0}, {"date": "2007-11-09", "close": 3.3888987, "volume": 974.0}, {"date": "2007-11-12", "close": 3.26566602, "volume": 6167.0}, {"date": "2007-11-13", "close": 3.51213138, "volume": 2434.0}, {"date": "2007-11-14", "close": 3.32728236, "volume": 7003.0}, {"date": "2007-11-15", "close": 3.32728236, "volume": 6332.0}, {"date": "2007-11-16", "close": 3.26566602, "volume": 811.0}, {"date": "2007-11-19", "close": 3.26566602, "volume": 5656.0}, {"date": "2007-11-20", "close": 3.080817, "volume": 11474.0}, {"date": "2007-11-21", "close": 3.080817, "volume": 7060.0}, {"date": "2007-11-22", "close": 3.01920066, "volume": 487.0}, {"date": "2007-11-23", "close": 3.01920066, "volume": 748.0}, {"date": "2007-11-26", "close": 2.58788628, "volume": 12821.0}, {"date": "2007-11-27", "close": 2.58788628, "volume": 2759.0}, {"date": "2007-11-29", "close": 2.64950262, "volume": 2812.0}, {"date": "2007-11-30", "close": 2.58788628, "volume": 434.0}, {"date": "2007-12-03", "close": 2.58788628, "volume": 487.0}, {"date": "2007-12-04", "close": 2.52626994, "volume": 4057.0}, {"date": "2007-12-06", "close": 2.58788628, "volume": 1866.0}, {"date": "2007-12-07", "close": 2.71111896, "volume": 3955.0}, {"date": "2007-12-10", "close": 2.71111896, "volume": 377.0}, {"date": "2007-12-11", "close": 2.7727353, "volume": 10630.0}, {"date": "2007-12-12", "close": 2.7727353, "volume": 1298.0}, {"date": "2007-12-14", "close": 2.83435164, "volume": 26.0}, {"date": "2007-12-17", "close": 2.52626994, "volume": 2589.0}, {"date": "2007-12-18", "close": 2.4646536, "volume": 3246.0}, {"date": "2007-12-19", "close": 2.4646536, "volume": 3543.0}, {"date": "2007-12-21", "close": 2.34142092, "volume": 3246.0}, {"date": "2007-12-24", "close": 2.4646536, "volume": 3200.0}, {"date": "2007-12-31", "close": 3.01920066, "volume": 3614.0}, {"date": "2008-01-03", "close": 2.95758432, "volume": 5940.0}, {"date": "2008-01-04", "close": 2.95758432, "volume": 2434.0}, {"date": "2008-01-07", "close": 2.58788628, "volume": 6881.0}, {"date": "2008-01-08", "close": 2.58788628, "volume": 4057.0}, {"date": "2008-01-10", "close": 2.58788628, "volume": 3246.0}, {"date": "2008-01-11", "close": 2.83435164, "volume": 3246.0}, {"date": "2008-01-14", "close": 2.4646536, "volume": 1049.0}, {"date": "2008-01-15", "close": 2.4646536, "volume": 811.0}, {"date": "2008-01-16", "close": 2.21818824, "volume": 6086.0}, {"date": "2008-01-17", "close": 1.97172288, "volume": 811.0}, {"date": "2008-01-21", "close": 1.97172288, "volume": 4139.0}, {"date": "2008-01-22", "close": 1.8484902, "volume": 8115.0}, {"date": "2008-01-23", "close": 1.47879216, "volume": 12943.0}, {"date": "2008-01-24", "close": 1.8484902, "volume": 1834.0}, {"date": "2008-01-25", "close": 1.8484902, "volume": 3652.0}, {"date": "2008-01-29", "close": 1.8484902, "volume": 1623.0}, {"date": "2008-01-30", "close": 1.47879216, "volume": 14363.0}, {"date": "2008-01-31", "close": 1.47879216, "volume": 6716.0}, {"date": "2008-02-01", "close": 1.47879216, "volume": 4906.0}, {"date": "2008-02-04", "close": 2.21818824, "volume": 4301.0}, {"date": "2008-02-05", "close": 2.1565719, "volume": 568.0}, {"date": "2008-02-07", "close": 1.8484902, "volume": 2597.0}, {"date": "2008-02-08", "close": 1.47879216, "volume": 5413.0}, {"date": "2008-02-12", "close": 1.8484902, "volume": 406.0}, {"date": "2008-02-13", "close": 1.47879216, "volume": 7709.0}, {"date": "2008-02-14", "close": 1.8484902, "volume": 779.0}, {"date": "2008-02-18", "close": 1.5404085, "volume": 811.0}, {"date": "2008-02-19", "close": 1.41717582, "volume": 1298.0}, {"date": "2008-02-20", "close": 1.35555948, "volume": 4901.0}, {"date": "2008-02-27", "close": 1.47879216, "volume": 8093.0}, {"date": "2008-03-03", "close": 1.72525752, "volume": 4747.0}, {"date": "2008-03-04", "close": 1.91010654, "volume": 3733.0}, {"date": "2008-03-05", "close": 1.72525752, "volume": 9738.0}, {"date": "2008-03-10", "close": 1.5404085, "volume": 1623.0}, {"date": "2008-03-11", "close": 1.47879216, "volume": 34331.0}, {"date": "2008-03-17", "close": 1.29394314, "volume": 3246.0}, {"date": "2008-03-19", "close": 1.47879216, "volume": 820.0}, {"date": "2008-03-25", "close": 1.2323268, "volume": 1217.0}, {"date": "2008-04-09", "close": 1.60202484, "volume": 7037.0}, {"date": "2008-04-10", "close": 1.60202484, "volume": 2434.0}, {"date": "2008-04-14", "close": 1.35555948, "volume": 15709.0}, {"date": "2008-04-15", "close": 1.29394314, "volume": 8520.0}, {"date": "2008-04-16", "close": 1.29394314, "volume": 6492.0}, {"date": "2008-04-17", "close": 1.35555948, "volume": 2434.0}, {"date": "2008-04-23", "close": 1.35555948, "volume": 1217.0}, {"date": "2008-04-24", "close": 1.2323268, "volume": 5275.0}, {"date": "2008-04-29", "close": 1.29394314, "volume": 5153.0}, {"date": "2008-04-30", "close": 1.29394314, "volume": 26860.0}, {"date": "2008-05-01", "close": 1.29394314, "volume": 314486.0}, {"date": "2008-05-02", "close": 1.35555948, "volume": 3489.0}, {"date": "2008-05-08", "close": 1.47879216, "volume": 12172.0}, {"date": "2008-05-12", "close": 1.47879216, "volume": 811.0}, {"date": "2008-05-13", "close": 1.35555948, "volume": 373.0}, {"date": "2008-05-14", "close": 1.35555948, "volume": 1623.0}, {"date": "2008-05-16", "close": 1.5404085, "volume": 8756.0}, {"date": "2008-05-19", "close": 1.5404085, "volume": 6705.0}, {"date": "2008-05-20", "close": 1.72525752, "volume": 27550.0}, {"date": "2008-05-26", "close": 1.60202484, "volume": 1541.0}, {"date": "2008-05-28", "close": 1.29394314, "volume": 6574.0}, {"date": "2008-06-02", "close": 1.41717582, "volume": 2597.0}, {"date": "2008-06-03", "close": 1.41717582, "volume": 4057.0}, {"date": "2008-06-04", "close": 1.41717582, "volume": 649.0}, {"date": "2008-06-05", "close": 1.5404085, "volume": 811.0}, {"date": "2008-06-06", "close": 1.47879216, "volume": 12578.0}, {"date": "2008-06-10", "close": 1.41717582, "volume": 21463.0}, {"date": "2008-06-11", "close": 1.47879216, "volume": 7709.0}, {"date": "2008-06-12", "close": 1.47879216, "volume": 3733.0}, {"date": "2008-06-13", "close": 1.47879216, "volume": 4057.0}, {"date": "2008-06-17", "close": 1.47879216, "volume": 6943.0}, {"date": "2008-06-19", "close": 1.60202484, "volume": 3157.0}, {"date": "2008-06-20", "close": 1.60202484, "volume": 3246.0}, {"date": "2008-06-23", "close": 1.60202484, "volume": 2434.0}, {"date": "2008-06-27", "close": 1.41717582, "volume": 3895.0}, {"date": "2008-06-30", "close": 1.41717582, "volume": 811.0}, {"date": "2008-07-03", "close": 1.2323268, "volume": 10176.0}, {"date": "2008-07-07", "close": 1.35555948, "volume": 122.0}, {"date": "2008-07-10", "close": 1.35555948, "volume": 7993.0}, {"date": "2008-07-15", "close": 1.35555948, "volume": 787.0}, {"date": "2008-07-16", "close": 1.35555948, "volume": 3246.0}, {"date": "2008-07-23", "close": 1.35555948, "volume": 1623.0}, {"date": "2008-07-24", "close": 1.35555948, "volume": 811.0}, {"date": "2008-07-28", "close": 1.35555948, "volume": 1173.0}, {"date": "2008-08-06", "close": 1.2323268, "volume": 7466.0}, {"date": "2008-08-11", "close": 1.2323268, "volume": 3895.0}, {"date": "2008-08-21", "close": 1.2323268, "volume": 5924.0}, {"date": "2008-08-25", "close": 1.2323268, "volume": 5386.0}, {"date": "2008-08-27", "close": 1.2323268, "volume": 22031.0}, {"date": "2008-09-01", "close": 1.2323268, "volume": 8115.0}, {"date": "2008-09-03", "close": 1.2323268, "volume": 8926.0}, {"date": "2008-09-04", "close": 1.5404085, "volume": 35993.0}, {"date": "2008-09-05", "close": 1.5404085, "volume": 894.0}, {"date": "2008-09-09", "close": 1.47879216, "volume": 2029.0}, {"date": "2008-09-10", "close": 1.41717582, "volume": 811.0}, {"date": "2008-09-11", "close": 1.2323268, "volume": 9657.0}, {"date": "2008-09-15", "close": 1.29394314, "volume": 1623.0}, {"date": "2008-09-16", "close": 1.2323268, "volume": 917.0}, {"date": "2008-09-18", "close": 1.2323268, "volume": 2128.0}, {"date": "2008-10-02", "close": 0.86262876, "volume": 19475.0}, {"date": "2008-10-06", "close": 0.86262876, "volume": 5680.0}, {"date": "2008-10-08", "close": 0.86262876, "volume": 811.0}, {"date": "2008-10-10", "close": 0.86262876, "volume": 1337.0}, {"date": "2008-10-14", "close": 0.751719348, "volume": 8811.0}, {"date": "2008-10-15", "close": 1.10909412, "volume": 5.0}, {"date": "2008-10-16", "close": 0.6161634, "volume": 4869.0}, {"date": "2008-10-17", "close": 0.899598564, "volume": 2012.0}, {"date": "2008-10-20", "close": 0.653133204, "volume": 1623.0}, {"date": "2008-10-27", "close": 0.67777974, "volume": 1443.0}, {"date": "2008-10-29", "close": 0.73939608, "volume": 1623.0}, {"date": "2008-10-30", "close": 0.653133204, "volume": 3246.0}, {"date": "2008-11-03", "close": 0.653133204, "volume": 122.0}, {"date": "2008-11-04", "close": 0.653133204, "volume": 216.0}, {"date": "2008-11-06", "close": 0.6161634, "volume": 811.0}, {"date": "2008-11-07", "close": 0.6161634, "volume": 1623.0}, {"date": "2008-11-12", "close": 0.49293072, "volume": 8115.0}, {"date": "2008-11-21", "close": 0.36969804, "volume": 2219.0}, {"date": "2008-11-27", "close": 0.271111896, "volume": 6492.0}, {"date": "2008-12-04", "close": 0.345051504, "volume": 1813.0}, {"date": "2008-12-15", "close": 0.345051504, "volume": 29375.0}, {"date": "2008-12-16", "close": 0.320404968, "volume": 4057.0}, {"date": "2008-12-19", "close": 0.320404968, "volume": 649.0}, {"date": "2008-12-22", "close": 0.320404968, "volume": 8115.0}, {"date": "2008-12-24", "close": 0.332728236, "volume": 8115.0}, {"date": "2008-12-29", "close": 0.320404968, "volume": 1623.0}, {"date": "2008-12-30", "close": 0.332728236, "volume": 6654.0}, {"date": "2009-01-05", "close": 0.345051504, "volume": 29206.0}, {"date": "2009-01-06", "close": 0.357374772, "volume": 31445.0}, {"date": "2009-01-09", "close": 0.357374772, "volume": 4057.0}, {"date": "2009-01-16", "close": 0.382021308, "volume": 6492.0}, {"date": "2009-01-22", "close": 0.55454706, "volume": 1623.0}, {"date": "2009-02-17", "close": 0.332728236, "volume": 3773.0}, {"date": "2009-02-18", "close": 0.36969804, "volume": 14038.0}, {"date": "2009-02-20", "close": 0.443637648, "volume": 15661.0}, {"date": "2009-02-25", "close": 0.24646536, "volume": 16229.0}, {"date": "2009-02-27", "close": 0.24646536, "volume": 13470.0}, {"date": "2009-03-02", "close": 0.221818824, "volume": 43008.0}, {"date": "2009-03-03", "close": 0.135555948, "volume": 6492.0}, {"date": "2009-03-04", "close": 0.147879216, "volume": 3246.0}, {"date": "2009-03-09", "close": 0.160202484, "volume": 61591.0}, {"date": "2009-03-10", "close": 0.209495556, "volume": 74951.0}, {"date": "2009-03-11", "close": 0.209495556, "volume": 17203.0}, {"date": "2009-03-19", "close": 0.24646536, "volume": 2394.0}, {"date": "2009-03-20", "close": 0.209495556, "volume": 23533.0}, {"date": "2009-03-23", "close": 0.24646536, "volume": 2475.0}, {"date": "2009-03-25", "close": 0.221818824, "volume": 8115.0}, {"date": "2009-03-27", "close": 0.197172288, "volume": 8115.0}, {"date": "2009-03-31", "close": 0.258788628, "volume": 2029.0}, {"date": "2009-04-01", "close": 0.295758432, "volume": 5072.0}, {"date": "2009-04-08", "close": 0.24646536, "volume": 50108.0}, {"date": "2009-04-16", "close": 0.24646536, "volume": 6382.0}, {"date": "2009-04-21", "close": 0.283435164, "volume": 1151.0}, {"date": "2009-04-22", "close": 0.283435164, "volume": 2029.0}, {"date": "2009-04-23", "close": 0.36969804, "volume": 406.0}, {"date": "2009-04-27", "close": 0.36969804, "volume": 1380.0}, {"date": "2009-04-30", "close": 0.49293072, "volume": 35517.0}, {"date": "2009-05-04", "close": 0.49293072, "volume": 649.0}, {"date": "2009-05-05", "close": 0.49293072, "volume": 350.0}, {"date": "2009-05-06", "close": 0.49293072, "volume": 23318.0}, {"date": "2009-05-07", "close": 0.517577256, "volume": 2434.0}, {"date": "2009-05-08", "close": 0.603840132, "volume": 12172.0}, {"date": "2009-05-22", "close": 0.43131438, "volume": 15905.0}, {"date": "2009-05-28", "close": 0.43131438, "volume": 10143.0}, {"date": "2009-06-01", "close": 0.43131438, "volume": 187.0}, {"date": "2009-06-02", "close": 0.43131438, "volume": 292.0}, {"date": "2009-06-09", "close": 0.43131438, "volume": 10801.0}, {"date": "2009-06-11", "close": 0.43131438, "volume": 560.0}, {"date": "2009-06-15", "close": 0.36969804, "volume": 7149.0}, {"date": "2009-06-16", "close": 0.43131438, "volume": 43178.0}, {"date": "2009-06-17", "close": 0.43131438, "volume": 4057.0}, {"date": "2009-06-18", "close": 0.382021308, "volume": 14363.0}, {"date": "2009-06-22", "close": 0.295758432, "volume": 5112.0}, {"date": "2009-06-26", "close": 0.332728236, "volume": 6774.0}, {"date": "2009-06-29", "close": 0.345051504, "volume": 1623.0}, {"date": "2009-06-30", "close": 0.332728236, "volume": 40979.0}, {"date": "2009-07-06", "close": 0.345051504, "volume": 24344.0}, {"date": "2009-07-16", "close": 0.258788628, "volume": 4869.0}, {"date": "2009-07-20", "close": 0.345051504, "volume": 18664.0}, {"date": "2009-07-22", "close": 0.382021308, "volume": 1449.0}, {"date": "2009-07-30", "close": 0.566870328, "volume": 19243.0}, {"date": "2009-07-31", "close": 0.566870328, "volume": 1826.0}, {"date": "2009-08-04", "close": 0.566870328, "volume": 3854.0}, {"date": "2009-08-06", "close": 0.529900524, "volume": 2434.0}, {"date": "2009-08-07", "close": 0.542223792, "volume": 4463.0}, {"date": "2009-08-11", "close": 0.529900524, "volume": 7100.0}, {"date": "2009-08-13", "close": 0.542223792, "volume": 974.0}, {"date": "2009-08-17", "close": 0.55454706, "volume": 2029.0}, {"date": "2009-08-18", "close": 0.542223792, "volume": 17041.0}, {"date": "2009-08-20", "close": 0.6161634, "volume": 852.0}, {"date": "2009-08-21", "close": 0.49293072, "volume": 3246.0}, {"date": "2009-09-04", "close": 0.529900524, "volume": 4869.0}, {"date": "2009-09-07", "close": 0.542223792, "volume": 4259.0}, {"date": "2009-09-08", "close": 0.591516864, "volume": 795.0}, {"date": "2009-09-09", "close": 0.6161634, "volume": 12050.0}, {"date": "2009-09-16", "close": 0.80101242, "volume": 21624.0}, {"date": "2009-09-17", "close": 0.80101242, "volume": 11359.0}, {"date": "2009-09-18", "close": 0.764042616, "volume": 4057.0}, {"date": "2009-09-21", "close": 0.9242451, "volume": 8115.0}, {"date": "2009-09-22", "close": 0.813335688, "volume": 1177.0}, {"date": "2009-09-25", "close": 0.86262876, "volume": 811.0}, {"date": "2009-09-28", "close": 0.9242451, "volume": 5421.0}, {"date": "2009-09-30", "close": 0.911921832, "volume": 10306.0}, {"date": "2009-10-06", "close": 0.911921832, "volume": 811.0}, {"date": "2009-10-08", "close": 0.911921832, "volume": 988.0}, {"date": "2009-10-09", "close": 0.6161634, "volume": 8115.0}, {"date": "2009-10-12", "close": 0.67777974, "volume": 811.0}, {"date": "2009-10-19", "close": 0.73939608, "volume": 1623.0}, {"date": "2009-10-20", "close": 0.73939608, "volume": 649.0}, {"date": "2009-10-22", "close": 0.9242451, "volume": 12497.0}, {"date": "2009-10-23", "close": 0.9242451, "volume": 15866.0}, {"date": "2009-10-26", "close": 1.096770852, "volume": 8248.0}, {"date": "2009-10-27", "close": 1.096770852, "volume": 434.0}, {"date": "2009-10-28", "close": 0.998184708, "volume": 10345.0}, {"date": "2009-10-29", "close": 0.837982224, "volume": 4759.0}, {"date": "2009-10-30", "close": 0.98586144, "volume": 6005.0}, {"date": "2009-11-03", "close": 0.98586144, "volume": 14525.0}, {"date": "2009-11-04", "close": 0.961214904, "volume": 22234.0}, {"date": "2009-11-06", "close": 1.035154512, "volume": 36760.0}, {"date": "2009-11-11", "close": 1.220003532, "volume": 8115.0}, {"date": "2009-11-12", "close": 1.10909412, "volume": 8926.0}, {"date": "2009-11-20", "close": 1.022831244, "volume": 1785.0}, {"date": "2009-11-27", "close": 1.022831244, "volume": 1820.0}, {"date": "2009-12-11", "close": 0.9242451, "volume": 811.0}, {"date": "2009-12-22", "close": 0.86262876, "volume": 4057.0}, {"date": "2009-12-24", "close": 0.73939608, "volume": 1948.0}, {"date": "2009-12-30", "close": 0.86262876, "volume": 4057.0}, {"date": "2009-12-31", "close": 0.86262876, "volume": 580.0}, {"date": "2010-01-08", "close": 0.80101242, "volume": 649.0}, {"date": "2010-01-15", "close": 0.6161634, "volume": 974.0}, {"date": "2010-01-19", "close": 0.702426276, "volume": 4897.0}, {"date": "2010-01-20", "close": 0.702426276, "volume": 14699.0}, {"date": "2010-01-21", "close": 0.67777974, "volume": 2272.0}, {"date": "2010-02-01", "close": 0.67777974, "volume": 7376.0}, {"date": "2010-02-04", "close": 0.67777974, "volume": 6427.0}, {"date": "2010-02-08", "close": 0.67777974, "volume": 4390.0}, {"date": "2010-02-22", "close": 0.55454706, "volume": 1298.0}, {"date": "2010-02-26", "close": 0.67777974, "volume": 5348.0}, {"date": "2010-03-11", "close": 0.542223792, "volume": 1461.0}, {"date": "2010-03-16", "close": 0.6161634, "volume": 8103.0}, {"date": "2010-03-17", "close": 0.67777974, "volume": 1623.0}, {"date": "2010-03-18", "close": 0.628486668, "volume": 16229.0}, {"date": "2010-03-19", "close": 0.640809936, "volume": 7231.0}, {"date": "2010-03-22", "close": 0.628486668, "volume": 6858.0}, {"date": "2010-03-24", "close": 0.67777974, "volume": 15745.0}, {"date": "2010-03-25", "close": 0.714749544, "volume": 22316.0}, {"date": "2010-03-26", "close": 0.714749544, "volume": 1169.0}, {"date": "2010-03-29", "close": 0.628486668, "volume": 20287.0}, {"date": "2010-03-30", "close": 0.653133204, "volume": 1461.0}, {"date": "2010-03-31", "close": 0.628486668, "volume": 3246.0}, {"date": "2010-04-06", "close": 0.6161634, "volume": 9874.0}, {"date": "2010-04-08", "close": 0.6161634, "volume": 6492.0}, {"date": "2010-04-09", "close": 0.6161634, "volume": 107.0}, {"date": "2010-04-12", "close": 0.665456472, "volume": 1449.0}, {"date": "2010-04-15", "close": 0.714749544, "volume": 23415.0}, {"date": "2010-04-20", "close": 0.6161634, "volume": 262479.0}, {"date": "2010-04-22", "close": 0.566870328, "volume": 12821.0}, {"date": "2010-04-27", "close": 0.591516864, "volume": 8683.0}, {"date": "2010-04-28", "close": 0.579193596, "volume": 7303.0}, {"date": "2010-05-03", "close": 0.566870328, "volume": 9028.0}, {"date": "2010-05-04", "close": 0.579193596, "volume": 505.0}, {"date": "2010-05-05", "close": 0.579193596, "volume": 10271.0}, {"date": "2010-05-06", "close": 0.579193596, "volume": 974.0}, {"date": "2010-05-07", "close": 0.591516864, "volume": 4148.0}, {"date": "2010-05-17", "close": 0.67777974, "volume": 4057.0}, {"date": "2010-05-18", "close": 0.67777974, "volume": 893.0}, {"date": "2010-05-19", "close": 0.6161634, "volume": 1217.0}, {"date": "2010-05-24", "close": 0.6161634, "volume": 3652.0}, {"date": "2010-05-25", "close": 0.579193596, "volume": 21872.0}, {"date": "2010-05-26", "close": 0.566870328, "volume": 6329.0}, {"date": "2010-05-27", "close": 0.579193596, "volume": 8358.0}, {"date": "2010-05-28", "close": 0.579193596, "volume": 1298.0}, {"date": "2010-06-04", "close": 0.566870328, "volume": 8115.0}, {"date": "2010-06-09", "close": 0.566870328, "volume": 1623.0}, {"date": "2010-06-10", "close": 0.6161634, "volume": 5680.0}, {"date": "2010-06-15", "close": 0.6161634, "volume": 13227.0}, {"date": "2010-06-16", "close": 0.6161634, "volume": 5437.0}, {"date": "2010-06-18", "close": 0.566870328, "volume": 1035.0}, {"date": "2010-06-28", "close": 0.49293072, "volume": 16258.0}, {"date": "2010-06-29", "close": 0.49293072, "volume": 3246.0}, {"date": "2010-06-30", "close": 0.49293072, "volume": 4869.0}, {"date": "2010-07-07", "close": 0.49293072, "volume": 1014.0}, {"date": "2010-07-12", "close": 0.36969804, "volume": 9981.0}, {"date": "2010-07-19", "close": 0.36969804, "volume": 2597.0}, {"date": "2010-07-20", "close": 0.320404968, "volume": 852.0}, {"date": "2010-07-23", "close": 0.36969804, "volume": 649.0}, {"date": "2010-07-29", "close": 0.36969804, "volume": 1298.0}, {"date": "2010-07-30", "close": 0.49293072, "volume": 3043.0}, {"date": "2010-08-02", "close": 0.517577256, "volume": 3408.0}, {"date": "2010-08-03", "close": 0.406667844, "volume": 41.0}, {"date": "2010-08-09", "close": 0.406667844, "volume": 811.0}, {"date": "2010-08-10", "close": 0.406667844, "volume": 4057.0}, {"date": "2010-09-01", "close": 0.406667844, "volume": 1639.0}, {"date": "2010-09-02", "close": 0.43131438, "volume": 30430.0}, {"date": "2010-09-07", "close": 0.43131438, "volume": 3960.0}, {"date": "2010-09-10", "close": 0.43131438, "volume": 8212.0}, {"date": "2010-09-16", "close": 0.43131438, "volume": 7977.0}, {"date": "2010-09-21", "close": 0.443637648, "volume": 4869.0}, {"date": "2010-09-22", "close": 0.443637648, "volume": 10549.0}, {"date": "2010-09-23", "close": 0.443637648, "volume": 1853.0}, {"date": "2010-09-29", "close": 0.443637648, "volume": 1150.0}, {"date": "2010-09-30", "close": 0.36969804, "volume": 7303.0}, {"date": "2010-10-01", "close": 0.382021308, "volume": 5573.0}, {"date": "2010-10-06", "close": 0.394344576, "volume": 34705.0}, {"date": "2010-10-08", "close": 0.443637648, "volume": 1623.0}, {"date": "2010-10-15", "close": 0.6161634, "volume": 11442.0}, {"date": "2010-10-18", "close": 0.67777974, "volume": 10350.0}, {"date": "2010-10-19", "close": 0.67777974, "volume": 1623.0}, {"date": "2010-10-21", "close": 0.67777974, "volume": 893.0}, {"date": "2010-10-26", "close": 0.628486668, "volume": 1623.0}, {"date": "2010-10-27", "close": 0.517577256, "volume": 9535.0}, {"date": "2010-10-28", "close": 0.455960916, "volume": 7639.0}, {"date": "2010-10-29", "close": 0.455960916, "volume": 1117062.0}, {"date": "2010-11-01", "close": 0.505253988, "volume": 807.0}, {"date": "2010-11-02", "close": 0.468284184, "volume": 1590.0}, {"date": "2010-11-04", "close": 0.43131438, "volume": 28402.0}, {"date": "2010-11-05", "close": 0.49293072, "volume": 1217.0}, {"date": "2010-11-08", "close": 0.591516864, "volume": 8.0}, {"date": "2010-11-09", "close": 0.86262876, "volume": 1215034.0}, {"date": "2010-11-10", "close": 0.751719348, "volume": 130806.0}, {"date": "2010-11-11", "close": 0.727072812, "volume": 38066.0}, {"date": "2010-11-12", "close": 0.751719348, "volume": 34418.0}, {"date": "2010-11-15", "close": 0.73939608, "volume": 45895.0}, {"date": "2010-11-16", "close": 0.73939608, "volume": 28653.0}, {"date": "2010-11-17", "close": 0.690103008, "volume": 2029.0}, {"date": "2010-11-18", "close": 0.67777974, "volume": 36516.0}, {"date": "2010-11-19", "close": 0.67777974, "volume": 42359.0}, {"date": "2010-11-22", "close": 0.665456472, "volume": 1475.0}, {"date": "2010-11-23", "close": 0.6161634, "volume": 18258.0}, {"date": "2010-11-24", "close": 0.603840132, "volume": 38822.0}, {"date": "2010-11-25", "close": 0.591516864, "volume": 8115.0}, {"date": "2010-11-30", "close": 0.653133204, "volume": 9332.0}, {"date": "2010-12-01", "close": 0.591516864, "volume": 4057.0}, {"date": "2010-12-02", "close": 0.628486668, "volume": 43469.0}, {"date": "2010-12-03", "close": 0.6161634, "volume": 28929.0}, {"date": "2010-12-06", "close": 0.640809936, "volume": 64542.0}, {"date": "2010-12-07", "close": 0.628486668, "volume": 52093.0}, {"date": "2010-12-08", "close": 0.6161634, "volume": 22721.0}, {"date": "2010-12-09", "close": 0.653133204, "volume": 32275.0}, {"date": "2010-12-10", "close": 0.6161634, "volume": 20449.0}, {"date": "2010-12-13", "close": 0.640809936, "volume": 23370.0}, {"date": "2010-12-14", "close": 0.6161634, "volume": 60874.0}, {"date": "2010-12-15", "close": 0.640809936, "volume": 24344.0}, {"date": "2010-12-16", "close": 0.653133204, "volume": 8414.0}, {"date": "2010-12-17", "close": 0.6161634, "volume": 24738.0}, {"date": "2010-12-21", "close": 0.628486668, "volume": 6791.0}, {"date": "2010-12-22", "close": 0.702426276, "volume": 46913.0}, {"date": "2010-12-23", "close": 0.67777974, "volume": 17041.0}, {"date": "2010-12-29", "close": 0.702426276, "volume": 4057.0}, {"date": "2010-12-30", "close": 0.80101242, "volume": 44162.0}, {"date": "2010-12-31", "close": 0.80101242, "volume": 1501.0}, {"date": "2011-01-04", "close": 0.837982224, "volume": 4463.0}, {"date": "2011-01-05", "close": 0.86262876, "volume": 8602.0}, {"date": "2011-01-06", "close": 0.86262876, "volume": 16229.0}, {"date": "2011-01-10", "close": 0.86262876, "volume": 53070.0}, {"date": "2011-01-11", "close": 0.86262876, "volume": 29700.0}, {"date": "2011-01-12", "close": 0.86262876, "volume": 4057.0}, {"date": "2011-01-13", "close": 0.86262876, "volume": 10025.0}, {"date": "2011-01-14", "close": 0.911921832, "volume": 4463.0}, {"date": "2011-01-17", "close": 0.837982224, "volume": 27996.0}, {"date": "2011-01-18", "close": 0.899598564, "volume": 4671.0}, {"date": "2011-01-19", "close": 0.948891636, "volume": 5381.0}, {"date": "2011-01-20", "close": 0.948891636, "volume": 6898.0}, {"date": "2011-01-21", "close": 0.874952028, "volume": 10680.0}, {"date": "2011-01-24", "close": 0.948891636, "volume": 26193.0}, {"date": "2011-01-25", "close": 1.183033728, "volume": 73550.0}, {"date": "2011-01-27", "close": 1.158387192, "volume": 34958.0}, {"date": "2011-01-28", "close": 1.121417388, "volume": 37733.0}, {"date": "2011-01-31", "close": 1.022831244, "volume": 13957.0}, {"date": "2011-02-01", "close": 0.98586144, "volume": 12172.0}, {"date": "2011-02-02", "close": 0.936568368, "volume": 8274.0}, {"date": "2011-02-03", "close": 0.961214904, "volume": 66763.0}, {"date": "2011-02-04", "close": 0.887275296, "volume": 2434.0}, {"date": "2011-02-07", "close": 0.9242451, "volume": 82575.0}, {"date": "2011-02-08", "close": 0.899598564, "volume": 9738.0}, {"date": "2011-02-09", "close": 0.86262876, "volume": 17325.0}, {"date": "2011-02-10", "close": 0.86262876, "volume": 11361.0}, {"date": "2011-02-11", "close": 0.825658956, "volume": 2434.0}, {"date": "2011-02-14", "close": 0.764042616, "volume": 33108.0}, {"date": "2011-02-15", "close": 0.788689152, "volume": 20774.0}, {"date": "2011-02-16", "close": 0.764042616, "volume": 3911.0}, {"date": "2011-02-17", "close": 0.776365884, "volume": 20806.0}, {"date": "2011-02-18", "close": 0.9242451, "volume": 16754.0}, {"date": "2011-02-21", "close": 1.035154512, "volume": 90193.0}, {"date": "2011-02-24", "close": 0.98586144, "volume": 19859.0}, {"date": "2011-02-25", "close": 0.98586144, "volume": 20756.0}, {"date": "2011-02-28", "close": 0.98586144, "volume": 23942.0}, {"date": "2011-03-01", "close": 0.825658956, "volume": 41354.0}, {"date": "2011-03-02", "close": 0.776365884, "volume": 134750.0}, {"date": "2011-03-03", "close": 0.80101242, "volume": 45767.0}, {"date": "2011-03-04", "close": 0.764042616, "volume": 68403.0}, {"date": "2011-03-07", "close": 0.874952028, "volume": 237944.0}, {"date": "2011-03-08", "close": 0.899598564, "volume": 54935.0}, {"date": "2011-03-09", "close": 0.86262876, "volume": 141039.0}, {"date": "2011-03-10", "close": 0.813335688, "volume": 53104.0}, {"date": "2011-03-11", "close": 0.764042616, "volume": 73066.0}, {"date": "2011-03-14", "close": 0.764042616, "volume": 146292.0}, {"date": "2011-03-15", "close": 0.67777974, "volume": 85509.0}, {"date": "2011-03-16", "close": 0.665456472, "volume": 41788.0}, {"date": "2011-03-17", "close": 0.67777974, "volume": 16229.0}, {"date": "2011-03-18", "close": 0.764042616, "volume": 108413.0}, {"date": "2011-03-21", "close": 0.80101242, "volume": 41654.0}, {"date": "2011-03-22", "close": 0.751719348, "volume": 24020.0}, {"date": "2011-03-23", "close": 0.702426276, "volume": 74931.0}, {"date": "2011-03-24", "close": 0.67777974, "volume": 194754.0}, {"date": "2011-03-25", "close": 0.690103008, "volume": 47708.0}, {"date": "2011-03-28", "close": 0.751719348, "volume": 29700.0}, {"date": "2011-03-31", "close": 0.714749544, "volume": 45134.0}, {"date": "2011-04-01", "close": 0.690103008, "volume": 24344.0}, {"date": "2011-04-04", "close": 0.73939608, "volume": 23654.0}, {"date": "2011-04-05", "close": 0.73939608, "volume": 22316.0}, {"date": "2011-04-06", "close": 0.825658956, "volume": 484325.0}, {"date": "2011-04-07", "close": 0.98586144, "volume": 343063.0}, {"date": "2011-04-08", "close": 0.998184708, "volume": 245496.0}, {"date": "2011-04-11", "close": 1.035154512, "volume": 132775.0}, {"date": "2011-04-12", "close": 0.899598564, "volume": 57209.0}, {"date": "2011-04-13", "close": 0.9242451, "volume": 43414.0}, {"date": "2011-04-14", "close": 0.936568368, "volume": 11117.0}, {"date": "2011-04-15", "close": 0.9242451, "volume": 47390.0}, {"date": "2011-04-18", "close": 0.86262876, "volume": 89784.0}, {"date": "2011-04-19", "close": 0.837982224, "volume": 30511.0}, {"date": "2011-04-20", "close": 0.813335688, "volume": 60580.0}, {"date": "2011-04-21", "close": 0.9242451, "volume": 89299.0}, {"date": "2011-04-27", "close": 0.874952028, "volume": 81342.0}, {"date": "2011-04-28", "close": 0.6161634, "volume": 415160.0}, {"date": "2011-04-29", "close": 0.55454706, "volume": 128544.0}, {"date": "2011-05-02", "close": 0.55454706, "volume": 9930.0}, {"date": "2011-05-03", "close": 0.49293072, "volume": 16036.0}, {"date": "2011-05-04", "close": 0.418991112, "volume": 70130.0}, {"date": "2011-05-05", "close": 0.55454706, "volume": 119844.0}, {"date": "2011-05-06", "close": 0.55454706, "volume": 83628.0}, {"date": "2011-05-09", "close": 0.517577256, "volume": 28402.0}, {"date": "2011-05-10", "close": 0.49293072, "volume": 24251.0}, {"date": "2011-05-12", "close": 0.49293072, "volume": 13227.0}, {"date": "2011-05-16", "close": 0.480607452, "volume": 15621.0}, {"date": "2011-05-17", "close": 0.480607452, "volume": 15037.0}, {"date": "2011-05-18", "close": 0.468284184, "volume": 69588.0}, {"date": "2011-05-19", "close": 0.468284184, "volume": 9064.0}, {"date": "2011-05-20", "close": 0.468284184, "volume": 35457.0}, {"date": "2011-05-23", "close": 0.443637648, "volume": 3246.0}, {"date": "2011-05-24", "close": 0.455960916, "volume": 38302.0}, {"date": "2011-05-25", "close": 0.406667844, "volume": 5614.0}, {"date": "2011-05-27", "close": 0.43131438, "volume": 37733.0}, {"date": "2011-05-31", "close": 0.468284184, "volume": 34893.0}, {"date": "2011-06-07", "close": 0.382021308, "volume": 50328.0}, {"date": "2011-06-09", "close": 0.382021308, "volume": 5843.0}, {"date": "2011-06-15", "close": 0.382021308, "volume": 568.0}, {"date": "2011-06-16", "close": 0.320404968, "volume": 112876.0}, {"date": "2011-06-17", "close": 0.271111896, "volume": 55537.0}, {"date": "2011-06-20", "close": 0.295758432, "volume": 83468.0}, {"date": "2011-06-21", "close": 0.258788628, "volume": 6492.0}, {"date": "2011-06-22", "close": 0.295758432, "volume": 89294.0}, {"date": "2011-06-23", "close": 0.283435164, "volume": 27590.0}, {"date": "2011-06-24", "close": 0.258788628, "volume": 14607.0}, {"date": "2011-06-28", "close": 0.258788628, "volume": 42701.0}, {"date": "2011-06-29", "close": 0.234142092, "volume": 27849.0}, {"date": "2011-06-30", "close": 0.209495556, "volume": 43828.0}, {"date": "2011-07-04", "close": 0.221818824, "volume": 28807.0}, {"date": "2011-07-05", "close": 0.258788628, "volume": 18938.0}, {"date": "2011-07-06", "close": 0.234142092, "volume": 66672.0}, {"date": "2011-07-07", "close": 0.24646536, "volume": 26779.0}, {"date": "2011-07-08", "close": 0.24646536, "volume": 64512.0}, {"date": "2011-07-12", "close": 0.271111896, "volume": 17852.0}, {"date": "2011-07-13", "close": 0.24646536, "volume": 19143.0}, {"date": "2011-07-14", "close": 0.221818824, "volume": 129856.0}, {"date": "2011-07-15", "close": 0.221818824, "volume": 220367.0}, {"date": "2011-07-18", "close": 0.217544716, "volume": 15629.0}, {"date": "2011-07-19", "close": 0.204747968, "volume": 31683.0}, {"date": "2011-07-20", "close": 0.204747968, "volume": 51403.0}, {"date": "2011-07-21", "close": 0.217544716, "volume": 11722.0}, {"date": "2011-07-25", "close": 0.19195122, "volume": 26413.0}, {"date": "2011-07-26", "close": 0.19195122, "volume": 1563.0}, {"date": "2011-07-27", "close": 0.204747968, "volume": 3907.0}, {"date": "2011-07-28", "close": 0.179154472, "volume": 63688.0}, {"date": "2011-08-02", "close": 0.179154472, "volume": 23443.0}, {"date": "2011-08-03", "close": 0.19195122, "volume": 10159.0}, {"date": "2011-08-05", "close": 0.166357724, "volume": 63532.0}, {"date": "2011-08-09", "close": 0.153560976, "volume": 72650.0}, {"date": "2011-08-10", "close": 0.19195122, "volume": 87761.0}, {"date": "2011-08-11", "close": 0.179154472, "volume": 7814.0}, {"date": "2011-08-12", "close": 0.179154472, "volume": 3907.0}, {"date": "2011-08-15", "close": 0.19195122, "volume": 26601.0}, {"date": "2011-08-17", "close": 0.19195122, "volume": 135034.0}, {"date": "2011-08-18", "close": 0.19195122, "volume": 6799.0}, {"date": "2011-08-19", "close": 0.19195122, "volume": 39.0}, {"date": "2011-08-22", "close": 0.153560976, "volume": 128118.0}, {"date": "2011-08-23", "close": 0.153560976, "volume": 18887.0}, {"date": "2011-08-24", "close": 0.153560976, "volume": 78596.0}, {"date": "2011-08-26", "close": 0.12796748, "volume": 23152.0}, {"date": "2011-08-29", "close": 0.12796748, "volume": 95180.0}, {"date": "2011-08-30", "close": 0.12796748, "volume": 29596.0}, {"date": "2011-08-31", "close": 0.12796748, "volume": 263473.0}, {"date": "2011-09-05", "close": 0.153560976, "volume": 452056.0}, {"date": "2011-09-06", "close": 0.153560976, "volume": 210770.0}, {"date": "2011-09-07", "close": 0.153560976, "volume": 11722.0}, {"date": "2011-09-08", "close": 0.140764228, "volume": 3045.0}, {"date": "2011-09-12", "close": 0.12796748, "volume": 90950.0}, {"date": "2011-09-13", "close": 0.12796748, "volume": 23443.0}, {"date": "2011-09-14", "close": 0.12796748, "volume": 160197.0}, {"date": "2011-09-15", "close": 0.140764228, "volume": 15629.0}, {"date": "2011-09-16", "close": 0.153560976, "volume": 79628.0}, {"date": "2011-09-20", "close": 0.153560976, "volume": 23443.0}, {"date": "2011-09-21", "close": 0.140764228, "volume": 45793.0}, {"date": "2011-09-22", "close": 0.140764228, "volume": 27351.0}, {"date": "2011-09-23", "close": 0.140764228, "volume": 47981.0}, {"date": "2011-09-26", "close": 0.140764228, "volume": 52279.0}, {"date": "2011-10-03", "close": 0.140764228, "volume": 3907.0}, {"date": "2011-10-04", "close": 0.153560976, "volume": 3673.0}, {"date": "2011-10-07", "close": 0.140764228, "volume": 7126.0}, {"date": "2011-10-10", "close": 0.12796748, "volume": 3389.0}, {"date": "2011-10-12", "close": 0.12796748, "volume": 12871.0}, {"date": "2011-10-13", "close": 0.140764228, "volume": 1954.0}, {"date": "2011-10-19", "close": 0.12796748, "volume": 1563.0}, {"date": "2011-10-21", "close": 0.140764228, "volume": 3126.0}, {"date": "2011-10-24", "close": 0.12796748, "volume": 387598.0}, {"date": "2011-10-25", "close": 0.140764228, "volume": 58609.0}, {"date": "2011-10-26", "close": 0.12796748, "volume": 78145.0}, {"date": "2011-10-27", "close": 0.140764228, "volume": 62516.0}, {"date": "2011-10-28", "close": 0.179154472, "volume": 640047.0}, {"date": "2011-10-31", "close": 0.179154472, "volume": 270625.0}, {"date": "2011-11-01", "close": 0.166357724, "volume": 92748.0}, {"date": "2011-11-02", "close": 0.166357724, "volume": 85959.0}, {"date": "2011-11-03", "close": 0.217544716, "volume": 2851864.0}, {"date": "2011-11-04", "close": 0.19195122, "volume": 1891763.0}, {"date": "2011-11-07", "close": 0.179154472, "volume": 287094.0}, {"date": "2011-11-08", "close": 0.19195122, "volume": 149921.0}, {"date": "2011-11-09", "close": 0.179154472, "volume": 222860.0}, {"date": "2011-11-10", "close": 0.166357724, "volume": 155845.0}, {"date": "2011-11-11", "close": 0.179154472, "volume": 53139.0}, {"date": "2011-11-14", "close": 0.179154472, "volume": 175279.0}, {"date": "2011-11-15", "close": 0.179154472, "volume": 119171.0}, {"date": "2011-11-16", "close": 0.166357724, "volume": 66254.0}, {"date": "2011-11-17", "close": 0.166357724, "volume": 62245.0}, {"date": "2011-11-18", "close": 0.166357724, "volume": 15629.0}, {"date": "2011-11-22", "close": 0.179154472, "volume": 450948.0}, {"date": "2011-11-23", "close": 0.166357724, "volume": 215680.0}, {"date": "2011-11-24", "close": 0.166357724, "volume": 70330.0}, {"date": "2011-11-25", "close": 0.179154472, "volume": 93891.0}, {"date": "2011-11-28", "close": 0.166357724, "volume": 293043.0}, {"date": "2011-11-29", "close": 0.179154472, "volume": 2813.0}, {"date": "2011-11-30", "close": 0.166357724, "volume": 69393.0}, {"date": "2011-12-01", "close": 0.166357724, "volume": 221971.0}, {"date": "2011-12-02", "close": 0.166357724, "volume": 89776.0}, {"date": "2011-12-07", "close": 0.179154472, "volume": 145063.0}, {"date": "2011-12-08", "close": 0.166357724, "volume": 340008.0}, {"date": "2011-12-09", "close": 0.166357724, "volume": 31258.0}, {"date": "2011-12-15", "close": 0.153560976, "volume": 82052.0}, {"date": "2011-12-16", "close": 0.153560976, "volume": 3907.0}, {"date": "2011-12-19", "close": 0.140764228, "volume": 30672.0}, {"date": "2011-12-20", "close": 0.153560976, "volume": 14848.0}, {"date": "2011-12-21", "close": 0.153560976, "volume": 56264.0}, {"date": "2011-12-28", "close": 0.153560976, "volume": 77363.0}, {"date": "2011-12-29", "close": 0.12796748, "volume": 1563.0}, {"date": "2011-12-30", "close": 0.12796748, "volume": 105496.0}, {"date": "2012-01-03", "close": 0.12796748, "volume": 23443.0}, {"date": "2012-01-05", "close": 0.12796748, "volume": 23443.0}, {"date": "2012-01-06", "close": 0.12796748, "volume": 19536.0}, {"date": "2012-01-09", "close": 0.12796748, "volume": 61051.0}, {"date": "2012-01-10", "close": 0.153560976, "volume": 108524.0}, {"date": "2012-01-11", "close": 0.166357724, "volume": 147791.0}, {"date": "2012-01-12", "close": 0.179154472, "volume": 144315.0}, {"date": "2012-01-13", "close": 0.153560976, "volume": 145055.0}, {"date": "2012-01-16", "close": 0.179154472, "volume": 175048.0}, {"date": "2012-01-17", "close": 0.179154472, "volume": 269020.0}, {"date": "2012-01-18", "close": 0.153560976, "volume": 235997.0}, {"date": "2012-01-20", "close": 0.166357724, "volume": 78153.0}, {"date": "2012-01-23", "close": 0.166357724, "volume": 76582.0}, {"date": "2012-01-24", "close": 0.179154472, "volume": 118983.0}, {"date": "2012-01-25", "close": 0.179154472, "volume": 55986.0}, {"date": "2012-01-27", "close": 0.166357724, "volume": 105730.0}, {"date": "2012-01-30", "close": 0.153560976, "volume": 36002.0}, {"date": "2012-01-31", "close": 0.153560976, "volume": 64470.0}, {"date": "2012-02-01", "close": 0.179154472, "volume": 202140.0}, {"date": "2012-02-02", "close": 0.179154472, "volume": 113310.0}, {"date": "2012-02-03", "close": 0.179154472, "volume": 154102.0}, {"date": "2012-02-07", "close": 0.166357724, "volume": 218806.0}, {"date": "2012-02-08", "close": 0.179154472, "volume": 39229.0}, {"date": "2012-02-10", "close": 0.166357724, "volume": 156290.0}, {"date": "2012-02-14", "close": 0.166357724, "volume": 96900.0}, {"date": "2012-02-15", "close": 0.179154472, "volume": 159963.0}, {"date": "2012-02-16", "close": 0.19195122, "volume": 278847.0}, {"date": "2012-02-17", "close": 0.179154472, "volume": 128035.0}, {"date": "2012-02-20", "close": 0.179154472, "volume": 157128.0}, {"date": "2012-02-21", "close": 0.153560976, "volume": 330579.0}, {"date": "2012-02-22", "close": 0.12796748, "volume": 634547.0}, {"date": "2012-02-23", "close": 0.12796748, "volume": 5470.0}, {"date": "2012-02-24", "close": 0.12796748, "volume": 6460.0}, {"date": "2012-02-27", "close": 0.12796748, "volume": 11722.0}, {"date": "2012-02-28", "close": 0.089577236, "volume": 474421.0}, {"date": "2012-02-29", "close": 0.102373984, "volume": 715416.0}, {"date": "2012-03-01", "close": 0.115170732, "volume": 43449.0}, {"date": "2012-03-02", "close": 0.102373984, "volume": 10266.0}, {"date": "2012-03-05", "close": 0.102373984, "volume": 39072.0}, {"date": "2012-03-06", "close": 0.102373984, "volume": 477051.0}, {"date": "2012-03-07", "close": 0.089577236, "volume": 148650.0}, {"date": "2012-03-08", "close": 0.102373984, "volume": 242249.0}, {"date": "2012-03-12", "close": 0.089577236, "volume": 44337.0}, {"date": "2012-03-13", "close": 0.089577236, "volume": 101377.0}, {"date": "2012-04-10", "close": 0.076780488, "volume": 2359730.0}, {"date": "2012-04-13", "close": 0.102373984, "volume": 1178290.0}, {"date": "2012-04-16", "close": 0.115170732, "volume": 757849.0}, {"date": "2012-04-17", "close": 0.111971545, "volume": 46262.0}, {"date": "2012-04-18", "close": 0.12796748, "volume": 171919.0}, {"date": "2012-04-20", "close": 0.111971545, "volume": 30945.0}, {"date": "2012-04-23", "close": 0.111971545, "volume": 20005.0}, {"date": "2012-04-24", "close": 0.111971545, "volume": 62516.0}, {"date": "2012-04-26", "close": 0.111971545, "volume": 36759.0}, {"date": "2012-04-27", "close": 0.111971545, "volume": 20311.0}, {"date": "2012-04-30", "close": 0.111971545, "volume": 8440.0}, {"date": "2012-05-02", "close": 0.111971545, "volume": 150795.0}, {"date": "2012-05-03", "close": 0.09597561, "volume": 120798.0}, {"date": "2012-05-04", "close": 0.09597561, "volume": 92687.0}, {"date": "2012-05-09", "close": 0.079979675, "volume": 89016.0}, {"date": "2012-05-10", "close": 0.079979675, "volume": 625.0}, {"date": "2012-05-11", "close": 0.079979675, "volume": 312579.0}, {"date": "2012-05-14", "close": 0.09597561, "volume": 52138.0}, {"date": "2012-05-15", "close": 0.079979675, "volume": 12128.0}, {"date": "2012-05-16", "close": 0.06398374, "volume": 137535.0}, {"date": "2012-05-18", "close": 0.06398374, "volume": 19637.0}, {"date": "2012-05-25", "close": 0.079979675, "volume": 33071.0}, {"date": "2012-06-12", "close": 0.0799797, "volume": 3126.0}, {"date": "2012-06-13", "close": 0.075980715, "volume": 201551.0}, {"date": "2012-06-14", "close": 0.075980715, "volume": 37510.0}, {"date": "2012-06-18", "close": 0.075980715, "volume": 21881.0}, {"date": "2012-06-20", "close": 0.075980715, "volume": 129780.0}, {"date": "2012-06-21", "close": 0.075980715, "volume": 64913.0}, {"date": "2012-06-22", "close": 0.075980715, "volume": 18755.0}, {"date": "2012-06-27", "close": 0.06398376, "volume": 625.0}, {"date": "2012-06-29", "close": 0.064783557, "volume": 340434.0}, {"date": "2012-07-09", "close": 0.064783557, "volume": 112529.0}, {"date": "2012-07-10", "close": 0.06398376, "volume": 276823.0}, {"date": "2012-07-11", "close": 0.06398376, "volume": 46817.0}, {"date": "2012-07-12", "close": 0.06398376, "volume": 62516.0}, {"date": "2012-07-13", "close": 0.064783557, "volume": 62516.0}, {"date": "2012-07-16", "close": 0.06398376, "volume": 212554.0}, {"date": "2012-07-18", "close": 0.067182948, "volume": 20814.0}, {"date": "2012-07-20", "close": 0.06398376, "volume": 62516.0}, {"date": "2012-07-24", "close": 0.06398376, "volume": 12503.0}, {"date": "2012-07-26", "close": 0.066383151, "volume": 8341.0}, {"date": "2012-07-27", "close": 0.066383151, "volume": 14754.0}, {"date": "2012-07-31", "close": 0.058385181, "volume": 52051.0}, {"date": "2012-08-08", "close": 0.059184978, "volume": 15795.0}, {"date": "2012-08-13", "close": 0.059184978, "volume": 1000.0}, {"date": "2012-08-14", "close": 0.064783557, "volume": 115055.0}, {"date": "2012-08-15", "close": 0.065583354, "volume": 80020.0}, {"date": "2012-08-16", "close": 0.06398376, "volume": 25632.0}, {"date": "2012-08-20", "close": 0.06398376, "volume": 131195.0}, {"date": "2012-08-21", "close": 0.06398376, "volume": 125032.0}, {"date": "2012-08-24", "close": 0.06398376, "volume": 31258.0}, {"date": "2012-08-27", "close": 0.06398376, "volume": 1563.0}, {"date": "2012-08-29", "close": 0.06398376, "volume": 14754.0}, {"date": "2012-08-31", "close": 0.06398376, "volume": 3501.0}, {"date": "2012-09-05", "close": 0.06398376, "volume": 46512.0}, {"date": "2012-09-06", "close": 0.06398376, "volume": 12503.0}, {"date": "2012-09-07", "close": 0.06398376, "volume": 298263.0}, {"date": "2012-09-10", "close": 0.06398376, "volume": 12503.0}, {"date": "2012-09-14", "close": 0.062384166, "volume": 66829.0}, {"date": "2012-09-18", "close": 0.06398376, "volume": 93774.0}, {"date": "2012-09-19", "close": 0.06398376, "volume": 50013.0}, {"date": "2012-09-20", "close": 0.06398376, "volume": 133876.0}, {"date": "2012-09-24", "close": 0.06398376, "volume": 10420.0}, {"date": "2012-09-26", "close": 0.06398376, "volume": 15004.0}, {"date": "2012-09-28", "close": 0.06398376, "volume": 2657.0}, {"date": "2012-10-02", "close": 0.06398376, "volume": 44230.0}, {"date": "2012-10-03", "close": 0.06398376, "volume": 100666.0}, {"date": "2012-10-04", "close": 0.067182948, "volume": 225420.0}, {"date": "2012-10-09", "close": 0.067982745, "volume": 62217.0}, {"date": "2012-10-12", "close": 0.06398376, "volume": 15629.0}, {"date": "2012-10-15", "close": 0.06398376, "volume": 62516.0}, {"date": "2012-10-17", "close": 0.067982745, "volume": 250063.0}, {"date": "2012-10-18", "close": 0.06398376, "volume": 150038.0}, {"date": "2012-10-19", "close": 0.067982745, "volume": 427193.0}, {"date": "2012-10-22", "close": 0.067982745, "volume": 221649.0}, {"date": "2012-10-23", "close": 0.06398376, "volume": 396351.0}, {"date": "2012-10-24", "close": 0.06398376, "volume": 151713.0}, {"date": "2012-10-29", "close": 0.064783557, "volume": 453.0}, {"date": "2012-10-30", "close": 0.064783557, "volume": 218806.0}, {"date": "2012-10-31", "close": 0.06398376, "volume": 205221.0}, {"date": "2012-11-02", "close": 0.06398376, "volume": 31258.0}, {"date": "2012-11-05", "close": 0.06398376, "volume": 225057.0}, {"date": "2012-11-15", "close": 0.06398376, "volume": 3126.0}, {"date": "2012-11-21", "close": 0.067182948, "volume": 4689.0}, {"date": "2012-11-23", "close": 0.05598579, "volume": 43386.0}, {"date": "2012-11-26", "close": 0.05598579, "volume": 14379.0}, {"date": "2012-11-28", "close": 0.05598579, "volume": 64039.0}, {"date": "2012-12-03", "close": 0.061584369, "volume": 3751.0}, {"date": "2012-12-05", "close": 0.05598579, "volume": 1875.0}, {"date": "2012-12-11", "close": 0.05598579, "volume": 38760.0}, {"date": "2012-12-12", "close": 0.05598579, "volume": 125032.0}, {"date": "2013-01-07", "close": 0.05598579, "volume": 62516.0}, {"date": "2013-01-08", "close": 0.05598579, "volume": 12503.0}, {"date": "2013-01-14", "close": 0.05598579, "volume": 12503.0}, {"date": "2013-01-17", "close": 0.052786602, "volume": 17504.0}, {"date": "2013-01-22", "close": 0.051986805, "volume": 41677.0}, {"date": "2013-01-23", "close": 0.050387211, "volume": 78036.0}, {"date": "2013-01-24", "close": 0.051986805, "volume": 61117.0}, {"date": "2013-01-30", "close": 0.051986805, "volume": 3751.0}, {"date": "2013-02-08", "close": 0.050387211, "volume": 1625.0}, {"date": "2013-02-13", "close": 0.052786602, "volume": 2501.0}, {"date": "2013-02-14", "close": 0.053586399, "volume": 62516.0}, {"date": "2013-02-15", "close": 0.053586399, "volume": 20005.0}, {"date": "2013-02-20", "close": 0.059984775, "volume": 380096.0}, {"date": "2013-02-21", "close": 0.059984775, "volume": 125032.0}, {"date": "2013-02-25", "close": 0.05598579, "volume": 95337.0}, {"date": "2013-02-28", "close": 0.061584369, "volume": 58347.0}, {"date": "2013-03-01", "close": 0.059984775, "volume": 75019.0}, {"date": "2013-03-05", "close": 0.061584369, "volume": 45349.0}, {"date": "2013-03-08", "close": 0.059984775, "volume": 37510.0}, {"date": "2013-03-11", "close": 0.059984775, "volume": 50013.0}, {"date": "2013-03-20", "close": 0.056785587, "volume": 62516.0}, {"date": "2013-03-22", "close": 0.055185993, "volume": 544.0}, {"date": "2013-03-26", "close": 0.055185993, "volume": 18755.0}, {"date": "2013-04-02", "close": 0.059984775, "volume": 16504.0}, {"date": "2013-04-04", "close": 0.05598579, "volume": 162541.0}, {"date": "2013-04-08", "close": 0.056785587, "volume": 109403.0}, {"date": "2013-04-09", "close": 0.059984775, "volume": 52097.0}, {"date": "2013-04-10", "close": 0.061584369, "volume": 156290.0}, {"date": "2013-04-12", "close": 0.059984775, "volume": 65660.0}, {"date": "2013-04-15", "close": 0.059984775, "volume": 33342.0}, {"date": "2013-04-18", "close": 0.056785587, "volume": 6252.0}, {"date": "2013-04-19", "close": 0.056785587, "volume": 8151.0}, {"date": "2013-04-29", "close": 0.056785587, "volume": 72936.0}, {"date": "2013-05-01", "close": 0.056785587, "volume": 2501.0}, {"date": "2013-05-08", "close": 0.05598579, "volume": 1250.0}, {"date": "2013-05-09", "close": 0.058385181, "volume": 68767.0}, {"date": "2013-05-20", "close": 0.04798782, "volume": 2501.0}, {"date": "2013-05-22", "close": 0.04798782, "volume": 3563.0}, {"date": "2013-05-27", "close": 0.04798782, "volume": 6187.0}, {"date": "2013-06-20", "close": 0.03199188, "volume": 57124.0}, {"date": "2013-06-21", "close": 0.02399391, "volume": 142926.0}, {"date": "2013-06-24", "close": 0.02399391, "volume": 12503.0}, {"date": "2013-06-25", "close": 0.02399391, "volume": 187548.0}, {"date": "2013-06-27", "close": 0.02399391, "volume": 899351.0}, {"date": "2013-06-28", "close": 0.020794722, "volume": 679265.0}, {"date": "2013-07-05", "close": 0.035990865, "volume": 41678.0}, {"date": "2013-07-10", "close": 0.035990865, "volume": 6252.0}, {"date": "2013-07-11", "close": 0.03998985, "volume": 4836.0}, {"date": "2013-07-12", "close": 0.03199188, "volume": 18755.0}, {"date": "2013-07-16", "close": 0.03998985, "volume": 57680.0}, {"date": "2013-07-17", "close": 0.03998985, "volume": 4836.0}, {"date": "2013-08-19", "close": 0.037590459, "volume": 6245.0}, {"date": "2013-08-20", "close": 0.037590459, "volume": 9377.0}, {"date": "2013-08-21", "close": 0.037590459, "volume": 77685.0}, {"date": "2013-08-22", "close": 0.039190053, "volume": 7731.0}, {"date": "2013-09-06", "close": 0.03199188, "volume": 37196.0}, {"date": "2013-09-24", "close": 0.035990865, "volume": 10942.0}, {"date": "2013-10-01", "close": 0.029592489, "volume": 524701.0}, {"date": "2013-10-03", "close": 0.03199188, "volume": 30938.0}, {"date": "2013-10-14", "close": 0.031192083, "volume": 4169.0}, {"date": "2013-10-15", "close": 0.03199188, "volume": 2501.0}, {"date": "2013-10-16", "close": 0.03199188, "volume": 71893.0}, {"date": "2013-10-17", "close": 0.03199188, "volume": 43761.0}, {"date": "2013-10-24", "close": 0.03199188, "volume": 3028.0}, {"date": "2013-11-18", "close": 0.031192083, "volume": 18754.0}, {"date": "2013-12-06", "close": 0.03199188, "volume": 12504.0}, {"date": "2013-12-10", "close": 0.03998985, "volume": 31258.0}, {"date": "2014-01-21", "close": 0.03998985, "volume": 31258.0}, {"date": "2014-01-22", "close": 0.03998985, "volume": 7814.0}, {"date": "2014-01-29", "close": 0.033591474, "volume": 329251.0}, {"date": "2014-02-11", "close": 0.037590459, "volume": 44803.0}, {"date": "2014-02-12", "close": 0.040789647, "volume": 38.0}, {"date": "2014-02-17", "close": 0.040789647, "volume": 379.0}, {"date": "2014-02-18", "close": 0.043988835, "volume": 21881.0}, {"date": "2014-02-19", "close": 0.044788632, "volume": 3855.0}, {"date": "2014-02-21", "close": 0.055185993, "volume": 11253.0}, {"date": "2014-02-26", "close": 0.05598579, "volume": 42615.0}, {"date": "2014-02-28", "close": 0.05598579, "volume": 18749.0}, {"date": "2014-03-06", "close": 0.067182948, "volume": 73569.0}, {"date": "2014-03-10", "close": 0.067182948, "volume": 10544.0}, {"date": "2014-03-11", "close": 0.067182948, "volume": 284.0}, {"date": "2014-03-12", "close": 0.059184978, "volume": 63547.0}, {"date": "2014-03-13", "close": 0.067982745, "volume": 98678.0}, {"date": "2014-03-18", "close": 0.067182948, "volume": 18755.0}, {"date": "2014-03-19", "close": 0.066383151, "volume": 156290.0}, {"date": "2014-03-26", "close": 0.059984775, "volume": 250063.0}, {"date": "2014-03-27", "close": 0.059984775, "volume": 169626.0}, {"date": "2014-03-31", "close": 0.061584369, "volume": 12503.0}, {"date": "2014-04-03", "close": 0.059984775, "volume": 135869.0}, {"date": "2014-04-04", "close": 0.059984775, "volume": 195773.0}, {"date": "2014-04-08", "close": 0.06398376, "volume": 50013.0}, {"date": "2014-04-10", "close": 0.06398376, "volume": 59390.0}, {"date": "2014-04-15", "close": 0.06398376, "volume": 46887.0}, {"date": "2014-04-16", "close": 0.06398376, "volume": 171416.0}, {"date": "2014-04-17", "close": 0.066383151, "volume": 37009.0}, {"date": "2014-04-22", "close": 0.06398376, "volume": 62262.0}, {"date": "2014-04-28", "close": 0.06398376, "volume": 11628.0}, {"date": "2014-05-01", "close": 0.067182948, "volume": 62516.0}, {"date": "2014-05-02", "close": 0.067182948, "volume": 94556.0}, {"date": "2014-05-06", "close": 0.061584369, "volume": 13128.0}, {"date": "2014-05-07", "close": 0.061584369, "volume": 2501.0}, {"date": "2014-05-14", "close": 0.059184978, "volume": 15629.0}, {"date": "2014-05-15", "close": 0.059184978, "volume": 36884.0}, {"date": "2014-05-20", "close": 0.061584369, "volume": 86897.0}, {"date": "2014-05-28", "close": 0.059184978, "volume": 53639.0}, {"date": "2014-05-29", "close": 0.051986805, "volume": 5003.0}, {"date": "2014-06-03", "close": 0.054386196, "volume": 625.0}, {"date": "2014-06-04", "close": 0.058385181, "volume": 31258.0}, {"date": "2014-06-05", "close": 0.059184978, "volume": 356836.0}, {"date": "2014-06-10", "close": 0.059984775, "volume": 31258.0}, {"date": "2014-06-11", "close": 0.061584369, "volume": 191126.0}, {"date": "2014-06-12", "close": 0.059184978, "volume": 41260.0}, {"date": "2014-06-17", "close": 0.061584369, "volume": 96131.0}, {"date": "2014-06-18", "close": 0.06398376, "volume": 10146.0}, {"date": "2014-06-19", "close": 0.067982745, "volume": 755612.0}, {"date": "2014-06-20", "close": 0.08797767, "volume": 710918.0}, {"date": "2014-06-23", "close": 0.09597564, "volume": 1505.0}, {"date": "2014-06-24", "close": 0.091976655, "volume": 63994.0}, {"date": "2014-06-25", "close": 0.10397361, "volume": 123625.0}, {"date": "2014-06-26", "close": 0.115970565, "volume": 190074.0}, {"date": "2014-06-27", "close": 0.11197158, "volume": 332954.0}, {"date": "2014-06-30", "close": 0.115970565, "volume": 530363.0}, {"date": "2014-07-01", "close": 0.11197158, "volume": 185885.0}, {"date": "2014-07-02", "close": 0.10397361, "volume": 71056.0}, {"date": "2014-07-03", "close": 0.131966505, "volume": 383732.0}, {"date": "2014-07-04", "close": 0.11996955, "volume": 295016.0}, {"date": "2014-07-07", "close": 0.11197158, "volume": 285052.0}, {"date": "2014-07-08", "close": 0.131966505, "volume": 191879.0}, {"date": "2014-07-09", "close": 0.11996955, "volume": 209487.0}, {"date": "2014-07-10", "close": 0.131966505, "volume": 637208.0}, {"date": "2014-07-11", "close": 0.12796752, "volume": 217493.0}, {"date": "2014-07-14", "close": 0.1599594, "volume": 852091.0}, {"date": "2014-07-15", "close": 0.15196143, "volume": 774009.0}, {"date": "2014-07-16", "close": 0.155960415, "volume": 482940.0}, {"date": "2014-07-17", "close": 0.139964475, "volume": 1099446.0}, {"date": "2014-07-18", "close": 0.14396346, "volume": 32227.0}, {"date": "2014-07-21", "close": 0.14396346, "volume": 141876.0}, {"date": "2014-07-22", "close": 0.13596549, "volume": 328208.0}, {"date": "2014-07-23", "close": 0.13596549, "volume": 308437.0}, {"date": "2014-07-24", "close": 0.13596549, "volume": 36259.0}, {"date": "2014-07-25", "close": 0.131966505, "volume": 118780.0}, {"date": "2014-07-28", "close": 0.131966505, "volume": 62516.0}, {"date": "2014-07-29", "close": 0.13596549, "volume": 131283.0}, {"date": "2014-07-30", "close": 0.13596549, "volume": 3751.0}, {"date": "2014-07-31", "close": 0.139964475, "volume": 41260.0}, {"date": "2014-08-01", "close": 0.139964475, "volume": 294560.0}, {"date": "2014-08-05", "close": 0.14396346, "volume": 6252.0}, {"date": "2014-08-06", "close": 0.13596549, "volume": 148163.0}, {"date": "2014-08-07", "close": 0.12796752, "volume": 125032.0}, {"date": "2014-08-08", "close": 0.14396346, "volume": 986432.0}, {"date": "2014-08-11", "close": 0.13596549, "volume": 142839.0}, {"date": "2014-08-12", "close": 0.13596549, "volume": 211752.0}, {"date": "2014-08-13", "close": 0.147962445, "volume": 9377.0}, {"date": "2014-08-14", "close": 0.14396346, "volume": 14379.0}, {"date": "2014-08-15", "close": 0.13596549, "volume": 151288.0}, {"date": "2014-08-18", "close": 0.14396346, "volume": 13879.0}, {"date": "2014-08-20", "close": 0.13596549, "volume": 29081.0}, {"date": "2014-08-21", "close": 0.14396346, "volume": 347762.0}, {"date": "2014-08-22", "close": 0.123968535, "volume": 133766.0}, {"date": "2014-08-25", "close": 0.123968535, "volume": 27194.0}, {"date": "2014-08-26", "close": 0.12796752, "volume": 150038.0}, {"date": "2014-08-27", "close": 0.139964475, "volume": 691214.0}, {"date": "2014-08-29", "close": 0.13596549, "volume": 7354.0}, {"date": "2014-09-03", "close": 0.12796752, "volume": 93774.0}, {"date": "2014-09-04", "close": 0.131966505, "volume": 157665.0}, {"date": "2014-09-05", "close": 0.12796752, "volume": 50013.0}, {"date": "2014-09-08", "close": 0.12796752, "volume": 14457.0}, {"date": "2014-09-09", "close": 0.11996955, "volume": 32533.0}, {"date": "2014-09-11", "close": 0.131966505, "volume": 20318.0}, {"date": "2014-09-15", "close": 0.11996955, "volume": 1678291.0}, {"date": "2014-09-16", "close": 0.12796752, "volume": 847820.0}, {"date": "2014-09-19", "close": 0.13596549, "volume": 98775.0}, {"date": "2014-09-22", "close": 0.11996955, "volume": 58347.0}, {"date": "2014-09-24", "close": 0.131966505, "volume": 93774.0}, {"date": "2014-09-29", "close": 0.131966505, "volume": 26616.0}, {"date": "2014-09-30", "close": 0.13596549, "volume": 50154.0}, {"date": "2014-10-02", "close": 0.11996955, "volume": 647976.0}, {"date": "2014-10-03", "close": 0.13596549, "volume": 7814.0}, {"date": "2014-10-08", "close": 0.11996955, "volume": 22507.0}, {"date": "2014-10-09", "close": 0.11996955, "volume": 1250969.0}, {"date": "2014-10-10", "close": 0.107972595, "volume": 118598.0}, {"date": "2014-10-13", "close": 0.11996955, "volume": 376563.0}, {"date": "2014-10-14", "close": 0.11996955, "volume": 17736.0}, {"date": "2014-10-15", "close": 0.12796752, "volume": 3520.0}, {"date": "2014-10-16", "close": 0.11996955, "volume": 211629.0}, {"date": "2014-10-17", "close": 0.12796752, "volume": 6252.0}, {"date": "2014-10-24", "close": 0.13596549, "volume": 89606.0}, {"date": "2014-10-27", "close": 0.139964475, "volume": 78145.0}, {"date": "2014-10-29", "close": 0.13596549, "volume": 56108.0}, {"date": "2014-10-31", "close": 0.1599594, "volume": 256315.0}, {"date": "2014-11-03", "close": 0.139964475, "volume": 118780.0}, {"date": "2014-11-05", "close": 0.11996955, "volume": 365547.0}, {"date": "2014-11-06", "close": 0.131966505, "volume": 32527.0}, {"date": "2014-11-10", "close": 0.131966505, "volume": 36572.0}, {"date": "2014-11-11", "close": 0.11996955, "volume": 95524.0}, {"date": "2014-11-14", "close": 0.131966505, "volume": 62516.0}, {"date": "2014-11-19", "close": 0.11996955, "volume": 173672.0}, {"date": "2014-11-20", "close": 0.12796752, "volume": 31258.0}, {"date": "2014-11-21", "close": 0.12796752, "volume": 81271.0}, {"date": "2014-11-24", "close": 0.11996955, "volume": 1373.0}, {"date": "2014-12-01", "close": 0.11197158, "volume": 21877.0}, {"date": "2014-12-02", "close": 0.11197158, "volume": 53659.0}, {"date": "2014-12-03", "close": 0.107972595, "volume": 138578.0}, {"date": "2014-12-04", "close": 0.11197158, "volume": 28132.0}, {"date": "2014-12-09", "close": 0.099974625, "volume": 256254.0}, {"date": "2014-12-11", "close": 0.08797767, "volume": 71955.0}, {"date": "2014-12-12", "close": 0.099974625, "volume": 84877.0}, {"date": "2014-12-15", "close": 0.099974625, "volume": 81271.0}, {"date": "2014-12-17", "close": 0.099974625, "volume": 25645.0}, {"date": "2014-12-18", "close": 0.11197158, "volume": 2487.0}, {"date": "2015-01-15", "close": 0.11197158, "volume": 59390.0}, {"date": "2015-01-16", "close": 0.11197158, "volume": 26569.0}, {"date": "2015-01-23", "close": 0.11197158, "volume": 15629.0}, {"date": "2015-02-16", "close": 0.10397361, "volume": 225557.0}, {"date": "2015-02-24", "close": 0.08797767, "volume": 30473.0}, {"date": "2015-02-25", "close": 0.0799797, "volume": 123781.0}, {"date": "2015-02-26", "close": 0.10397361, "volume": 125032.0}, {"date": "2015-02-27", "close": 0.10397361, "volume": 5464.0}, {"date": "2015-03-03", "close": 0.0799797, "volume": 1250.0}, {"date": "2015-03-04", "close": 0.099974625, "volume": 9377.0}, {"date": "2015-03-05", "close": 0.10397361, "volume": 6252.0}, {"date": "2015-03-18", "close": 0.10397361, "volume": 284927.0}, {"date": "2015-03-20", "close": 0.107972595, "volume": 29695.0}, {"date": "2015-04-08", "close": 0.091976655, "volume": 15106.0}, {"date": "2015-04-09", "close": 0.107972595, "volume": 127970.0}, {"date": "2015-04-10", "close": 0.11197158, "volume": 82952.0}, {"date": "2015-04-20", "close": 0.11996955, "volume": 96570.0}, {"date": "2015-04-21", "close": 0.12796752, "volume": 303833.0}, {"date": "2015-04-22", "close": 0.12796752, "volume": 28132.0}, {"date": "2015-04-27", "close": 0.11197158, "volume": 23443.0}, {"date": "2015-04-28", "close": 0.115970565, "volume": 104401.0}, {"date": "2015-04-30", "close": 0.11996955, "volume": 5001.0}, {"date": "2015-05-01", "close": 0.11197158, "volume": 31258.0}, {"date": "2015-05-08", "close": 0.115970565, "volume": 245896.0}, {"date": "2015-05-15", "close": 0.11197158, "volume": 81271.0}, {"date": "2015-05-18", "close": 0.10397361, "volume": 187548.0}, {"date": "2015-05-20", "close": 0.099974625, "volume": 2084.0}, {"date": "2015-05-22", "close": 0.11996955, "volume": 12503.0}, {"date": "2015-05-27", "close": 0.115970565, "volume": 143786.0}, {"date": "2015-05-28", "close": 0.115970565, "volume": 63141.0}, {"date": "2015-05-29", "close": 0.115970565, "volume": 400938.0}, {"date": "2015-06-01", "close": 0.10397361, "volume": 9638488.0}, {"date": "2015-06-03", "close": 0.14396346, "volume": 361549.0}, {"date": "2015-06-05", "close": 0.12796752, "volume": 62516.0}, {"date": "2015-06-10", "close": 0.12796752, "volume": 23649.0}, {"date": "2015-06-11", "close": 0.12796752, "volume": 31258.0}, {"date": "2015-06-12", "close": 0.131966505, "volume": 152871.0}, {"date": "2015-06-15", "close": 0.15196143, "volume": 578657.0}, {"date": "2015-06-17", "close": 0.1599594, "volume": 6252.0}, {"date": "2015-06-18", "close": 0.14396346, "volume": 179408.0}, {"date": "2015-06-19", "close": 0.15196143, "volume": 21881.0}, {"date": "2015-06-22", "close": 0.147962445, "volume": 114093.0}, {"date": "2015-06-29", "close": 0.14396346, "volume": 62516.0}, {"date": "2015-06-30", "close": 0.1599594, "volume": 100025.0}, {"date": "2015-07-01", "close": 0.15196143, "volume": 87522.0}, {"date": "2015-07-02", "close": 0.155960415, "volume": 62516.0}, {"date": "2015-07-07", "close": 0.1599594, "volume": 209428.0}, {"date": "2015-07-08", "close": 0.15196143, "volume": 68767.0}, {"date": "2015-07-10", "close": 0.147962445, "volume": 75019.0}, {"date": "2015-07-13", "close": 0.15196143, "volume": 50013.0}, {"date": "2015-07-16", "close": 0.1599594, "volume": 62516.0}, {"date": "2015-07-17", "close": 0.1599594, "volume": 59683.0}, {"date": "2015-07-21", "close": 0.1599594, "volume": 37510.0}, {"date": "2015-07-22", "close": 0.1599594, "volume": 6580.0}, {"date": "2015-07-27", "close": 0.15196143, "volume": 68767.0}, {"date": "2015-07-28", "close": 0.15196143, "volume": 3505.0}, {"date": "2015-07-29", "close": 0.147962445, "volume": 37510.0}, {"date": "2015-07-30", "close": 0.1599594, "volume": 126866.0}, {"date": "2015-07-31", "close": 0.1599594, "volume": 127325.0}, {"date": "2015-08-04", "close": 0.17595534, "volume": 6252.0}, {"date": "2015-08-06", "close": 0.18395331, "volume": 130057.0}, {"date": "2015-08-10", "close": 0.17595534, "volume": 36562.0}, {"date": "2015-08-11", "close": 0.18395331, "volume": 7814.0}, {"date": "2015-08-12", "close": 0.17595534, "volume": 1208.0}, {"date": "2015-08-13", "close": 0.1599594, "volume": 93774.0}, {"date": "2015-08-14", "close": 0.15196143, "volume": 25006.0}, {"date": "2015-08-18", "close": 0.16795737, "volume": 26570.0}, {"date": "2015-08-19", "close": 0.17595534, "volume": 20581.0}, {"date": "2015-08-20", "close": 0.155960415, "volume": 6252.0}, {"date": "2015-08-24", "close": 0.15196143, "volume": 15629.0}, {"date": "2015-08-26", "close": 0.14396346, "volume": 12503.0}, {"date": "2015-08-27", "close": 0.15196143, "volume": 4251.0}, {"date": "2015-08-31", "close": 0.155960415, "volume": 8877.0}, {"date": "2015-09-03", "close": 0.16795737, "volume": 18755.0}, {"date": "2015-09-09", "close": 0.187952295, "volume": 35009.0}, {"date": "2015-09-10", "close": 0.187952295, "volume": 56264.0}, {"date": "2015-09-14", "close": 0.187952295, "volume": 15960.0}, {"date": "2015-09-16", "close": 0.187952295, "volume": 10640.0}, {"date": "2015-09-18", "close": 0.18395331, "volume": 34990.0}, {"date": "2015-09-23", "close": 0.18395331, "volume": 246736.0}, {"date": "2015-09-24", "close": 0.18395331, "volume": 1575.0}, {"date": "2015-09-29", "close": 0.17595534, "volume": 87475.0}, {"date": "2015-09-30", "close": 0.18395331, "volume": 5001.0}, {"date": "2015-10-20", "close": 0.18395331, "volume": 12503.0}, {"date": "2015-10-21", "close": 0.17595534, "volume": 48.0}, {"date": "2015-10-27", "close": 0.1599594, "volume": 162541.0}, {"date": "2015-11-10", "close": 0.15196143, "volume": 90648.0}, {"date": "2015-11-16", "close": 0.163958385, "volume": 18755.0}, {"date": "2015-11-30", "close": 0.16795737, "volume": 12503.0}, {"date": "2015-12-08", "close": 0.1599594, "volume": 6252.0}, {"date": "2015-12-10", "close": 0.14396346, "volume": 87522.0}, {"date": "2015-12-15", "close": 0.14396346, "volume": 2376227.0}, {"date": "2015-12-16", "close": 0.1599594, "volume": 1495875.0}, {"date": "2015-12-22", "close": 0.14396346, "volume": 125032.0}, {"date": "2015-12-24", "close": 0.14396346, "volume": 62516.0}, {"date": "2015-12-31", "close": 0.15196143, "volume": 5001.0}, {"date": "2016-01-06", "close": 0.14396346, "volume": 27384.0}, {"date": "2016-01-07", "close": 0.13596549, "volume": 478228.0}, {"date": "2016-01-12", "close": 0.13596549, "volume": 31258.0}, {"date": "2016-01-13", "close": 0.13596549, "volume": 100643.0}, {"date": "2016-01-14", "close": 0.13596549, "volume": 50013.0}, {"date": "2016-01-18", "close": 0.13596549, "volume": 62516.0}, {"date": "2016-01-19", "close": 0.13596549, "volume": 7841.0}, {"date": "2016-01-21", "close": 0.12796752, "volume": 64.0}, {"date": "2016-01-27", "close": 0.12796752, "volume": 125032.0}, {"date": "2016-01-29", "close": 0.12796752, "volume": 4376.0}, {"date": "2016-02-08", "close": 0.12796752, "volume": 62516.0}, {"date": "2016-02-09", "close": 0.11996955, "volume": 625159.0}, {"date": "2016-02-11", "close": 0.12796752, "volume": 312579.0}, {"date": "2016-02-12", "close": 0.13596549, "volume": 6252.0}, {"date": "2016-02-25", "close": 0.131966505, "volume": 2413991.0}, {"date": "2016-02-29", "close": 0.13596549, "volume": 12503.0}, {"date": "2016-03-10", "close": 0.12796752, "volume": 71268.0}, {"date": "2016-03-15", "close": 0.12796752, "volume": 12503.0}, {"date": "2016-03-21", "close": 0.11996955, "volume": 75607.0}, {"date": "2016-03-24", "close": 0.12796752, "volume": 12503.0}, {"date": "2016-03-29", "close": 0.123968535, "volume": 125032.0}, {"date": "2016-04-01", "close": 0.11996955, "volume": 39406.0}, {"date": "2016-04-06", "close": 0.11996955, "volume": 78926.0}, {"date": "2016-04-11", "close": 0.11996955, "volume": 631410.0}, {"date": "2016-04-14", "close": 0.10397361, "volume": 12503.0}, {"date": "2016-04-19", "close": 0.10397361, "volume": 69054.0}, {"date": "2016-04-22", "close": 0.099974625, "volume": 3906.0}, {"date": "2016-04-28", "close": 0.10397361, "volume": 250999.0}, {"date": "2016-04-29", "close": 0.11996955, "volume": 163584.0}, {"date": "2016-05-04", "close": 0.12796752, "volume": 113292.0}, {"date": "2016-05-11", "close": 0.11996955, "volume": 115270.0}, {"date": "2016-05-17", "close": 0.11996955, "volume": 8336.0}, {"date": "2016-05-23", "close": 0.11996955, "volume": 21154.0}, {"date": "2016-05-26", "close": 0.12796752, "volume": 12503.0}, {"date": "2016-05-27", "close": 0.14396346, "volume": 125032.0}, {"date": "2016-06-02", "close": 0.16795737, "volume": 201351.0}, {"date": "2016-06-03", "close": 0.18395331, "volume": 233728.0}, {"date": "2016-06-07", "close": 0.219944175, "volume": 300644.0}, {"date": "2016-06-08", "close": 0.22394316, "volume": 743665.0}, {"date": "2016-06-09", "close": 0.2399391, "volume": 171540.0}, {"date": "2016-06-10", "close": 0.22394316, "volume": 149482.0}, {"date": "2016-06-14", "close": 0.22394316, "volume": 49440.0}, {"date": "2016-06-15", "close": 0.2399391, "volume": 101067.0}, {"date": "2016-06-16", "close": 0.2399391, "volume": 15629.0}, {"date": "2016-06-17", "close": 0.27992895, "volume": 98825.0}, {"date": "2016-06-21", "close": 0.25593504, "volume": 75019.0}, {"date": "2016-06-22", "close": 0.27992895, "volume": 237510.0}, {"date": "2016-06-23", "close": 0.29592489, "volume": 327023.0}, {"date": "2016-06-24", "close": 0.3199188, "volume": 178702.0}, {"date": "2016-06-27", "close": 0.32791677, "volume": 8732.0}, {"date": "2016-06-28", "close": 0.32791677, "volume": 18587.0}, {"date": "2016-06-29", "close": 0.32791677, "volume": 17366.0}, {"date": "2016-06-30", "close": 0.32791677, "volume": 64948.0}, {"date": "2016-07-01", "close": 0.3199188, "volume": 185116.0}, {"date": "2016-07-04", "close": 0.33591474, "volume": 140001.0}, {"date": "2016-07-06", "close": 0.331915755, "volume": 32133.0}, {"date": "2016-07-07", "close": 0.331915755, "volume": 17880.0}, {"date": "2016-07-08", "close": 0.33591474, "volume": 90708.0}, {"date": "2016-07-11", "close": 0.33591474, "volume": 72518.0}, {"date": "2016-07-12", "close": 0.31192083, "volume": 17038.0}, {"date": "2016-07-13", "close": 0.33591474, "volume": 151077.0}, {"date": "2016-07-14", "close": 0.33591474, "volume": 6577.0}, {"date": "2016-07-20", "close": 0.33591474, "volume": 12648.0}, {"date": "2016-07-22", "close": 0.36790662, "volume": 747495.0}, {"date": "2016-07-25", "close": 0.38390256, "volume": 11878.0}, {"date": "2016-07-27", "close": 0.37590459, "volume": 100025.0}, {"date": "2016-07-28", "close": 0.37590459, "volume": 31258.0}, {"date": "2016-07-29", "close": 0.37590459, "volume": 11253.0}, {"date": "2016-08-01", "close": 0.38390256, "volume": 97525.0}, {"date": "2016-08-02", "close": 0.39190053, "volume": 12503.0}, {"date": "2016-08-03", "close": 0.3998985, "volume": 57306.0}, {"date": "2016-08-05", "close": 0.3998985, "volume": 126751.0}, {"date": "2016-08-08", "close": 0.3998985, "volume": 104669.0}, {"date": "2016-08-09", "close": 0.379903575, "volume": 5264.0}, {"date": "2016-08-10", "close": 0.3998985, "volume": 297389.0}, {"date": "2016-08-11", "close": 0.38390256, "volume": 103776.0}, {"date": "2016-08-12", "close": 0.3998985, "volume": 127532.0}, {"date": "2016-08-17", "close": 0.3998985, "volume": 87108.0}, {"date": "2016-08-18", "close": 0.37590459, "volume": 488038.0}, {"date": "2016-08-19", "close": 0.38390256, "volume": 31258.0}, {"date": "2016-08-22", "close": 0.44788632, "volume": 238959.0}, {"date": "2016-08-23", "close": 0.44788632, "volume": 37510.0}, {"date": "2016-08-24", "close": 0.3998985, "volume": 183797.0}, {"date": "2016-08-25", "close": 0.39190053, "volume": 44576.0}, {"date": "2016-08-26", "close": 0.3998985, "volume": 118780.0}, {"date": "2016-08-29", "close": 0.39190053, "volume": 43932.0}, {"date": "2016-08-30", "close": 0.387901545, "volume": 144866.0}, {"date": "2016-08-31", "close": 0.387901545, "volume": 25006.0}, {"date": "2016-09-01", "close": 0.387901545, "volume": 12661.0}, {"date": "2016-09-05", "close": 0.379903575, "volume": 7502.0}, {"date": "2016-09-09", "close": 0.39190053, "volume": 3126.0}, {"date": "2016-09-12", "close": 0.39190053, "volume": 39385.0}, {"date": "2016-09-13", "close": 0.38390256, "volume": 118780.0}, {"date": "2016-09-14", "close": 0.39190053, "volume": 70068.0}, {"date": "2016-09-20", "close": 0.37590459, "volume": 62516.0}, {"date": "2016-09-21", "close": 0.3998985, "volume": 71651.0}, {"date": "2016-09-26", "close": 0.43988835, "volume": 18755.0}, {"date": "2016-09-27", "close": 0.46388226, "volume": 42587.0}, {"date": "2016-09-28", "close": 0.4798782, "volume": 39895.0}, {"date": "2016-09-29", "close": 0.4798782, "volume": 38151.0}, {"date": "2016-09-30", "close": 0.4798782, "volume": 21255.0}, {"date": "2016-10-04", "close": 0.51986805, "volume": 32578.0}, {"date": "2016-10-05", "close": 0.48787617, "volume": 33111.0}, {"date": "2016-10-07", "close": 0.51986805, "volume": 42463.0}, {"date": "2016-10-11", "close": 0.52786602, "volume": 87939.0}, {"date": "2016-10-12", "close": 0.523867035, "volume": 6252.0}, {"date": "2016-10-13", "close": 0.52786602, "volume": 420972.0}, {"date": "2016-10-14", "close": 0.51986805, "volume": 12503.0}, {"date": "2016-10-17", "close": 0.51986805, "volume": 17504.0}, {"date": "2016-10-20", "close": 0.51187008, "volume": 31258.0}, {"date": "2016-10-24", "close": 0.52786602, "volume": 31258.0}, {"date": "2016-10-25", "close": 0.52786602, "volume": 8208.0}, {"date": "2016-10-26", "close": 0.51187008, "volume": 41568.0}, {"date": "2016-10-27", "close": 0.55185993, "volume": 19299.0}, {"date": "2016-10-28", "close": 0.63183963, "volume": 73894.0}, {"date": "2016-11-01", "close": 0.57585384, "volume": 17733.0}, {"date": "2016-11-02", "close": 0.5598579, "volume": 63954.0}, {"date": "2016-11-03", "close": 0.55185993, "volume": 12503.0}, {"date": "2016-11-04", "close": 0.51187008, "volume": 27244.0}, {"date": "2016-11-07", "close": 0.507871095, "volume": 10972.0}, {"date": "2016-11-08", "close": 0.44788632, "volume": 161245.0}, {"date": "2016-11-09", "close": 0.46388226, "volume": 1923.0}, {"date": "2016-11-10", "close": 0.45588429, "volume": 33782.0}, {"date": "2016-11-11", "close": 0.45588429, "volume": 938.0}, {"date": "2016-11-14", "close": 0.45588429, "volume": 625.0}, {"date": "2016-11-17", "close": 0.4798782, "volume": 68767.0}, {"date": "2016-11-18", "close": 0.49587414, "volume": 195049.0}, {"date": "2016-11-24", "close": 0.48787617, "volume": 123096.0}, {"date": "2016-11-28", "close": 0.4798782, "volume": 40635.0}, {"date": "2016-12-02", "close": 0.47188023, "volume": 109359.0}, {"date": "2016-12-05", "close": 0.4798782, "volume": 206302.0}, {"date": "2016-12-06", "close": 0.47188023, "volume": 153456.0}, {"date": "2016-12-07", "close": 0.47188023, "volume": 86897.0}, {"date": "2016-12-09", "close": 0.46388226, "volume": 77520.0}, {"date": "2016-12-12", "close": 0.46388226, "volume": 208409.0}, {"date": "2016-12-13", "close": 0.45588429, "volume": 100025.0}, {"date": "2016-12-14", "close": 0.43988835, "volume": 36884.0}, {"date": "2016-12-15", "close": 0.435889365, "volume": 28757.0}, {"date": "2016-12-19", "close": 0.43189038, "volume": 68767.0}, {"date": "2016-12-20", "close": 0.43988835, "volume": 81268.0}, {"date": "2016-12-21", "close": 0.45588429, "volume": 40323.0}, {"date": "2016-12-28", "close": 0.47188023, "volume": 33509.0}, {"date": "2016-12-29", "close": 0.47188023, "volume": 81163.0}, {"date": "2016-12-30", "close": 0.47188023, "volume": 4729.0}, {"date": "2017-01-04", "close": 0.45588429, "volume": 3123.0}, {"date": "2017-01-05", "close": 0.47188023, "volume": 1875.0}, {"date": "2017-01-06", "close": 0.46388226, "volume": 15629.0}, {"date": "2017-01-09", "close": 0.46388226, "volume": 40385.0}, {"date": "2017-01-10", "close": 0.47188023, "volume": 250.0}, {"date": "2017-01-11", "close": 0.44788632, "volume": 11605.0}, {"date": "2017-01-12", "close": 0.46388226, "volume": 43489.0}, {"date": "2017-01-13", "close": 0.47188023, "volume": 42316.0}, {"date": "2017-01-16", "close": 0.47188023, "volume": 11253.0}, {"date": "2017-01-17", "close": 0.475879215, "volume": 53764.0}, {"date": "2017-01-18", "close": 0.46388226, "volume": 76019.0}, {"date": "2017-01-19", "close": 0.46388226, "volume": 93774.0}, {"date": "2017-01-24", "close": 0.46388226, "volume": 119613.0}, {"date": "2017-01-30", "close": 0.47188023, "volume": 33652.0}, {"date": "2017-02-01", "close": 0.47188023, "volume": 54014.0}, {"date": "2017-02-02", "close": 0.47188023, "volume": 30632.0}, {"date": "2017-02-06", "close": 0.4798782, "volume": 82315.0}, {"date": "2017-02-07", "close": 0.4798782, "volume": 53229.0}, {"date": "2017-02-08", "close": 0.48787617, "volume": 75778.0}, {"date": "2017-02-09", "close": 0.48787617, "volume": 41260.0}, {"date": "2017-02-10", "close": 0.46388226, "volume": 38521.0}, {"date": "2017-02-16", "close": 0.48787617, "volume": 56264.0}, {"date": "2017-02-17", "close": 0.48787617, "volume": 21255.0}, {"date": "2017-02-20", "close": 0.46388226, "volume": 47214.0}, {"date": "2017-02-23", "close": 0.46388226, "volume": 109200.0}, {"date": "2017-03-07", "close": 0.46388226, "volume": 29132.0}, {"date": "2017-03-08", "close": 0.46388226, "volume": 6642.0}, {"date": "2017-03-13", "close": 0.46388226, "volume": 16129.0}, {"date": "2017-03-14", "close": 0.46388226, "volume": 257690.0}, {"date": "2017-03-15", "close": 0.46388226, "volume": 32898.0}, {"date": "2017-03-16", "close": 0.46388226, "volume": 72903.0}, {"date": "2017-03-20", "close": 0.4798782, "volume": 125032.0}, {"date": "2017-03-28", "close": 0.46388226, "volume": 10628.0}, {"date": "2017-03-29", "close": 0.45588429, "volume": 15.0}, {"date": "2017-03-30", "close": 0.45588429, "volume": 125017.0}, {"date": "2017-03-31", "close": 0.46388226, "volume": 16.0}, {"date": "2017-04-03", "close": 0.46388226, "volume": 12503.0}, {"date": "2017-04-04", "close": 0.46388226, "volume": 1538.0}, {"date": "2017-04-06", "close": 0.4539612, "volume": 21808.0}, {"date": "2017-04-07", "close": 0.4539612, "volume": 14539.0}, {"date": "2017-04-10", "close": 0.4539612, "volume": 1212.0}, {"date": "2017-04-13", "close": 0.39618432, "volume": 3635.0}, {"date": "2017-04-19", "close": 0.38793048, "volume": 14539.0}, {"date": "2017-04-20", "close": 0.38793048, "volume": 582.0}, {"date": "2017-04-21", "close": 0.36316896, "volume": 87317.0}, {"date": "2017-04-24", "close": 0.36316896, "volume": 8481.0}, {"date": "2017-04-27", "close": 0.35491512, "volume": 76328.0}, {"date": "2017-04-28", "close": 0.36316896, "volume": 36347.0}, {"date": "2017-05-01", "close": 0.35904204, "volume": 30289.0}, {"date": "2017-05-04", "close": 0.37967664, "volume": 49538.0}, {"date": "2017-05-05", "close": 0.3714228, "volume": 72693.0}, {"date": "2017-05-08", "close": 0.36316896, "volume": 64274.0}, {"date": "2017-05-09", "close": 0.412692, "volume": 67485.0}, {"date": "2017-05-10", "close": 0.42919968, "volume": 24231.0}, {"date": "2017-05-11", "close": 0.43745352, "volume": 50747.0}, {"date": "2017-05-12", "close": 0.3920574, "volume": 29683.0}, {"date": "2017-05-15", "close": 0.40443816, "volume": 7407.0}, {"date": "2017-05-16", "close": 0.38793048, "volume": 130710.0}, {"date": "2017-05-17", "close": 0.38793048, "volume": 17100.0}, {"date": "2017-05-18", "close": 0.37967664, "volume": 23961.0}, {"date": "2017-05-19", "close": 0.412692, "volume": 169618.0}, {"date": "2017-05-22", "close": 0.39618432, "volume": 123020.0}, {"date": "2017-05-23", "close": 0.38793048, "volume": 166841.0}, {"date": "2017-05-24", "close": 0.38793048, "volume": 153800.0}, {"date": "2017-05-25", "close": 0.37967664, "volume": 62659.0}, {"date": "2017-05-26", "close": 0.38793048, "volume": 662331.0}, {"date": "2017-05-29", "close": 0.40443816, "volume": 80137.0}, {"date": "2017-05-30", "close": 0.412692, "volume": 208738.0}, {"date": "2017-05-31", "close": 0.412692, "volume": 139395.0}, {"date": "2017-06-02", "close": 0.40443816, "volume": 3231.0}, {"date": "2017-06-07", "close": 0.38793048, "volume": 83597.0}, {"date": "2017-06-08", "close": 0.38793048, "volume": 68551.0}, {"date": "2017-06-13", "close": 0.38793048, "volume": 90867.0}, {"date": "2017-06-14", "close": 0.412692, "volume": 25443.0}, {"date": "2017-06-21", "close": 0.42094584, "volume": 8481.0}, {"date": "2017-06-23", "close": 0.412692, "volume": 30787.0}, {"date": "2017-06-26", "close": 0.40443816, "volume": 118326.0}, {"date": "2017-06-28", "close": 0.3714228, "volume": 2692.0}, {"date": "2017-06-30", "close": 0.38380356, "volume": 17403.0}, {"date": "2017-07-03", "close": 0.38793048, "volume": 8884.0}, {"date": "2017-07-05", "close": 0.38793048, "volume": 77257.0}, {"date": "2017-07-06", "close": 0.38793048, "volume": 62910.0}, {"date": "2017-07-11", "close": 0.39618432, "volume": 33359.0}, {"date": "2017-07-14", "close": 0.412692, "volume": 13462.0}, {"date": "2017-07-19", "close": 0.42094584, "volume": 11409.0}, {"date": "2017-07-25", "close": 0.38380356, "volume": 3029.0}, {"date": "2017-07-26", "close": 0.412692, "volume": 48314.0}, {"date": "2017-07-27", "close": 0.412692, "volume": 89236.0}, {"date": "2017-08-01", "close": 0.42094584, "volume": 30168.0}, {"date": "2017-08-02", "close": 0.42094584, "volume": 23628.0}, {"date": "2017-08-04", "close": 0.412692, "volume": 34625.0}, {"date": "2017-08-07", "close": 0.4539612, "volume": 21808.0}, {"date": "2017-08-08", "close": 0.4539612, "volume": 26654.0}, {"date": "2017-08-09", "close": 0.4539612, "volume": 7663.0}, {"date": "2017-08-10", "close": 0.41681892, "volume": 49269.0}, {"date": "2017-08-14", "close": 0.41681892, "volume": 2908.0}, {"date": "2017-08-16", "close": 0.412692, "volume": 29762.0}, {"date": "2017-08-17", "close": 0.42919968, "volume": 30146.0}, {"date": "2017-08-21", "close": 0.412692, "volume": 36864.0}, {"date": "2017-08-22", "close": 0.42919968, "volume": 659087.0}, {"date": "2017-08-23", "close": 0.42094584, "volume": 208146.0}, {"date": "2017-08-24", "close": 0.41681892, "volume": 20267.0}, {"date": "2017-08-25", "close": 0.43745352, "volume": 372916.0}, {"date": "2017-08-29", "close": 0.4952304, "volume": 24231.0}, {"date": "2017-08-30", "close": 0.4539612, "volume": 13327.0}, {"date": "2017-08-31", "close": 0.4539612, "volume": 19299.0}, {"date": "2017-09-01", "close": 0.4539612, "volume": 53243.0}, {"date": "2017-09-04", "close": 0.41681892, "volume": 46500.0}, {"date": "2017-09-06", "close": 0.42919968, "volume": 28011.0}, {"date": "2017-09-07", "close": 0.42919968, "volume": 32115.0}, {"date": "2017-09-12", "close": 0.42094584, "volume": 34597.0}, {"date": "2017-09-14", "close": 0.42094584, "volume": 29010.0}, {"date": "2017-09-15", "close": 0.42094584, "volume": 3489.0}, {"date": "2017-09-18", "close": 0.42094584, "volume": 14083.0}, {"date": "2017-09-20", "close": 0.412692, "volume": 2018.0}, {"date": "2017-09-21", "close": 0.43745352, "volume": 16798.0}, {"date": "2017-09-22", "close": 0.43745352, "volume": 24231.0}, {"date": "2017-09-26", "close": 0.40443816, "volume": 6058.0}, {"date": "2017-09-27", "close": 0.40856508, "volume": 7572.0}, {"date": "2017-09-28", "close": 0.40443816, "volume": 5167.0}, {"date": "2017-10-02", "close": 0.42094584, "volume": 34091.0}, {"date": "2017-10-06", "close": 0.42094584, "volume": 58759.0}, {"date": "2017-10-09", "close": 0.412692, "volume": 24231.0}, {"date": "2017-10-10", "close": 0.42094584, "volume": 10058.0}, {"date": "2017-10-16", "close": 0.42919968, "volume": 7461.0}, {"date": "2017-10-18", "close": 0.43745352, "volume": 11510.0}, {"date": "2017-10-19", "close": 0.43745352, "volume": 1684.0}, {"date": "2017-10-20", "close": 0.44983428, "volume": 36542.0}, {"date": "2017-10-23", "close": 0.4539612, "volume": 51267.0}, {"date": "2017-10-24", "close": 0.4539612, "volume": 385118.0}, {"date": "2017-10-25", "close": 0.49110348, "volume": 119060.0}, {"date": "2017-10-26", "close": 0.50761116, "volume": 306300.0}, {"date": "2017-10-27", "close": 0.50348424, "volume": 137250.0}, {"date": "2017-10-30", "close": 0.5777688, "volume": 12603.0}, {"date": "2017-10-31", "close": 0.56951496, "volume": 31218.0}, {"date": "2017-11-01", "close": 0.56538804, "volume": 32809.0}, {"date": "2017-11-02", "close": 0.5777688, "volume": 114459.0}, {"date": "2017-11-03", "close": 0.5777688, "volume": 35781.0}, {"date": "2017-11-06", "close": 0.60665724, "volume": 20687.0}, {"date": "2017-11-07", "close": 0.65618028, "volume": 15326.0}, {"date": "2017-11-08", "close": 0.67681488, "volume": 20596.0}, {"date": "2017-11-09", "close": 0.6809418, "volume": 131462.0}, {"date": "2017-11-10", "close": 0.66856104, "volume": 92972.0}, {"date": "2017-11-13", "close": 0.70983024, "volume": 112652.0}, {"date": "2017-11-14", "close": 0.7015764, "volume": 52904.0}, {"date": "2017-11-15", "close": 0.7015764, "volume": 78388.0}, {"date": "2017-11-16", "close": 0.7015764, "volume": 12853.0}, {"date": "2017-11-17", "close": 0.70983024, "volume": 9329.0}, {"date": "2017-11-20", "close": 0.76760712, "volume": 116766.0}, {"date": "2017-11-21", "close": 0.75935328, "volume": 22294.0}, {"date": "2017-11-22", "close": 0.7428456, "volume": 30224.0}, {"date": "2017-11-23", "close": 0.73046484, "volume": 66800.0}, {"date": "2017-11-24", "close": 0.72633792, "volume": 20523.0}, {"date": "2017-11-27", "close": 0.7015764, "volume": 10419.0}, {"date": "2017-11-28", "close": 0.7015764, "volume": 8411.0}, {"date": "2017-11-29", "close": 0.67681488, "volume": 46792.0}, {"date": "2017-11-30", "close": 0.69744948, "volume": 9511.0}, {"date": "2017-12-01", "close": 0.68506872, "volume": 71172.0}, {"date": "2017-12-05", "close": 0.6603072, "volume": 45666.0}, {"date": "2017-12-08", "close": 0.6809418, "volume": 52499.0}, {"date": "2017-12-11", "close": 0.6809418, "volume": 26654.0}, {"date": "2017-12-12", "close": 0.6603072, "volume": 304960.0}, {"date": "2017-12-13", "close": 0.62729184, "volume": 139341.0}, {"date": "2017-12-14", "close": 0.64379952, "volume": 6058.0}, {"date": "2017-12-15", "close": 0.67268796, "volume": 93290.0}, {"date": "2017-12-18", "close": 0.67681488, "volume": 8723.0}, {"date": "2017-12-19", "close": 0.7015764, "volume": 30289.0}, {"date": "2017-12-20", "close": 0.7015764, "volume": 30856.0}, {"date": "2017-12-22", "close": 0.7428456, "volume": 30276.0}, {"date": "2017-12-27", "close": 0.77586096, "volume": 144055.0}, {"date": "2017-12-28", "close": 0.77586096, "volume": 8522.0}, {"date": "2017-12-29", "close": 0.77586096, "volume": 32344.0}, {"date": "2018-01-02", "close": 0.75935328, "volume": 1460295.0}, {"date": "2018-01-08", "close": 0.825384, "volume": 111010.0}, {"date": "2018-01-09", "close": 0.825384, "volume": 77615.0}, {"date": "2018-01-10", "close": 0.825384, "volume": 90531.0}, {"date": "2018-01-11", "close": 0.80887632, "volume": 74322.0}, {"date": "2018-01-12", "close": 0.81300324, "volume": 34892.0}, {"date": "2018-01-15", "close": 0.80887632, "volume": 132.0}, {"date": "2018-01-16", "close": 0.80062248, "volume": 8703.0}, {"date": "2018-01-17", "close": 0.80062248, "volume": 24665.0}, {"date": "2018-01-18", "close": 0.80062248, "volume": 7947.0}, {"date": "2018-01-19", "close": 0.79649556, "volume": 358696.0}, {"date": "2018-01-22", "close": 0.80062248, "volume": 87582.0}, {"date": "2018-01-23", "close": 0.77586096, "volume": 1817.0}, {"date": "2018-01-24", "close": 0.77586096, "volume": 25549.0}, {"date": "2018-01-25", "close": 0.76760712, "volume": 22361.0}, {"date": "2018-01-29", "close": 0.77586096, "volume": 81155.0}, {"date": "2018-01-31", "close": 0.7428456, "volume": 559.0}, {"date": "2018-02-01", "close": 0.72633792, "volume": 57826.0}, {"date": "2018-02-02", "close": 0.70983024, "volume": 86022.0}, {"date": "2018-02-06", "close": 0.7015764, "volume": 129236.0}, {"date": "2018-02-07", "close": 0.6603072, "volume": 49176.0}, {"date": "2018-02-08", "close": 0.66856104, "volume": 73417.0}, {"date": "2018-02-09", "close": 0.66856104, "volume": 29864.0}, {"date": "2018-02-13", "close": 0.70983024, "volume": 77540.0}, {"date": "2018-02-14", "close": 0.73046484, "volume": 54709.0}, {"date": "2018-02-15", "close": 0.73459176, "volume": 30293.0}, {"date": "2018-02-19", "close": 0.72633792, "volume": 5513.0}, {"date": "2018-02-20", "close": 0.72633792, "volume": 13933.0}, {"date": "2018-02-21", "close": 0.73459176, "volume": 22467.0}, {"date": "2018-02-22", "close": 0.75109944, "volume": 3635.0}, {"date": "2018-02-23", "close": 0.73871868, "volume": 43558.0}, {"date": "2018-02-26", "close": 0.7428456, "volume": 37438.0}, {"date": "2018-02-27", "close": 0.68506872, "volume": 131609.0}, {"date": "2018-03-01", "close": 0.70983024, "volume": 20587.0}, {"date": "2018-03-02", "close": 0.71808408, "volume": 4324.0}, {"date": "2018-03-05", "close": 0.7015764, "volume": 36130.0}, {"date": "2018-03-06", "close": 0.68919564, "volume": 25521.0}, {"date": "2018-03-07", "close": 0.71395716, "volume": 25157.0}, {"date": "2018-03-08", "close": 0.70983024, "volume": 30919.0}, {"date": "2018-03-09", "close": 0.71808408, "volume": 12952.0}, {"date": "2018-03-12", "close": 0.69744948, "volume": 4119.0}, {"date": "2018-03-15", "close": 0.7015764, "volume": 11873.0}, {"date": "2018-03-16", "close": 0.70570332, "volume": 14929.0}, {"date": "2018-03-19", "close": 0.7015764, "volume": 37126.0}, {"date": "2018-03-20", "close": 0.67681488, "volume": 3041.0}, {"date": "2018-03-21", "close": 0.66856104, "volume": 14943.0}, {"date": "2018-03-22", "close": 0.68506872, "volume": 10727.0}, {"date": "2018-03-23", "close": 0.68506872, "volume": 1151.0}, {"date": "2018-03-26", "close": 0.68506872, "volume": 116868.0}, {"date": "2018-03-27", "close": 0.69332256, "volume": 12116.0}, {"date": "2018-03-28", "close": 0.69332256, "volume": 4654.0}, {"date": "2018-03-29", "close": 0.69332256, "volume": 19069.0}, {"date": "2018-04-03", "close": 0.6809418, "volume": 27465.0}, {"date": "2018-04-04", "close": 0.6809418, "volume": 4366.0}, {"date": "2018-04-05", "close": 0.67681488, "volume": 32662.0}, {"date": "2018-04-06", "close": 0.6809418, "volume": 6151.0}, {"date": "2018-04-09", "close": 0.6809418, "volume": 19815.0}, {"date": "2018-04-13", "close": 0.68506872, "volume": 48462.0}, {"date": "2018-04-16", "close": 0.68506872, "volume": 1459.0}, {"date": "2018-04-17", "close": 0.68506872, "volume": 1546.0}, {"date": "2018-04-19", "close": 0.70983024, "volume": 36640.0}, {"date": "2018-04-20", "close": 0.7015764, "volume": 42405.0}, {"date": "2018-04-23", "close": 0.70983024, "volume": 19265.0}, {"date": "2018-04-24", "close": 0.70983024, "volume": 2558.0}, {"date": "2018-04-27", "close": 0.7428456, "volume": 7269.0}, {"date": "2018-04-30", "close": 0.73459176, "volume": 18693.0}, {"date": "2018-05-03", "close": 0.72633792, "volume": 48462.0}, {"date": "2018-05-04", "close": 0.70983024, "volume": 710.0}, {"date": "2018-05-07", "close": 0.71395716, "volume": 256870.0}, {"date": "2018-05-08", "close": 0.74697252, "volume": 33400.0}, {"date": "2018-05-09", "close": 0.7428456, "volume": 62498.0}, {"date": "2018-05-10", "close": 0.75935328, "volume": 169158.0}, {"date": "2018-05-11", "close": 0.73871868, "volume": 2908.0}, {"date": "2018-05-15", "close": 0.7428456, "volume": 22535.0}, {"date": "2018-05-16", "close": 0.7428456, "volume": 12686.0}, {"date": "2018-05-18", "close": 0.7428456, "volume": 6910.0}, {"date": "2018-05-21", "close": 0.7428456, "volume": 1212.0}, {"date": "2018-05-22", "close": 0.74697252, "volume": 11957.0}, {"date": "2018-05-23", "close": 0.7428456, "volume": 91855.0}, {"date": "2018-05-25", "close": 0.7428456, "volume": 31222.0}, {"date": "2018-05-28", "close": 0.7428456, "volume": 28772.0}, {"date": "2018-05-30", "close": 0.72633792, "volume": 14817.0}, {"date": "2018-05-31", "close": 0.7428456, "volume": 9855.0}, {"date": "2018-06-01", "close": 0.7428456, "volume": 78908.0}, {"date": "2018-06-04", "close": 0.76760712, "volume": 8677.0}, {"date": "2018-06-06", "close": 0.7428456, "volume": 28324.0}, {"date": "2018-06-07", "close": 0.76760712, "volume": 46305.0}, {"date": "2018-06-08", "close": 0.77586096, "volume": 79923.0}, {"date": "2018-06-12", "close": 0.7841148, "volume": 60562.0}, {"date": "2018-06-13", "close": 0.77586096, "volume": 129863.0}, {"date": "2018-06-14", "close": 0.77586096, "volume": 29423.0}, {"date": "2018-06-18", "close": 0.75935328, "volume": 7770.0}, {"date": "2018-06-19", "close": 0.75935328, "volume": 8463.0}, {"date": "2018-06-20", "close": 0.75522636, "volume": 11149.0}, {"date": "2018-06-21", "close": 0.72633792, "volume": 50616.0}, {"date": "2018-06-22", "close": 0.72633792, "volume": 46257.0}, {"date": "2018-06-25", "close": 0.825384, "volume": 696214.0}, {"date": "2018-06-26", "close": 0.80887632, "volume": 167516.0}, {"date": "2018-06-27", "close": 0.75109944, "volume": 144206.0}, {"date": "2018-06-28", "close": 0.75109944, "volume": 311461.0}, {"date": "2018-06-29", "close": 0.77586096, "volume": 149393.0}, {"date": "2018-07-02", "close": 0.75935328, "volume": 92256.0}, {"date": "2018-07-03", "close": 0.79236864, "volume": 51300.0}, {"date": "2018-07-04", "close": 0.7841148, "volume": 34493.0}, {"date": "2018-07-05", "close": 0.77173404, "volume": 54669.0}, {"date": "2018-07-06", "close": 0.77173404, "volume": 69467.0}, {"date": "2018-07-09", "close": 0.77586096, "volume": 62794.0}, {"date": "2018-07-10", "close": 0.7634802, "volume": 35061.0}, {"date": "2018-07-11", "close": 0.75109944, "volume": 91368.0}, {"date": "2018-07-12", "close": 0.7428456, "volume": 43993.0}, {"date": "2018-07-13", "close": 0.7428456, "volume": 767089.0}, {"date": "2018-07-16", "close": 0.7428456, "volume": 40323.0}, {"date": "2018-07-17", "close": 0.74697252, "volume": 36015.0}, {"date": "2018-07-18", "close": 0.75522636, "volume": 123101.0}, {"date": "2018-07-19", "close": 0.74697252, "volume": 4846.0}, {"date": "2018-07-20", "close": 0.7428456, "volume": 36828.0}, {"date": "2018-07-23", "close": 0.73046484, "volume": 125441.0}, {"date": "2018-07-24", "close": 0.72633792, "volume": 49716.0}, {"date": "2018-07-25", "close": 0.73871868, "volume": 97796.0}, {"date": "2018-07-26", "close": 0.77998788, "volume": 67380.0}, {"date": "2018-07-27", "close": 0.72633792, "volume": 30525.0}, {"date": "2018-07-30", "close": 0.72633792, "volume": 17371.0}, {"date": "2018-07-31", "close": 0.72633792, "volume": 36175.0}, {"date": "2018-08-01", "close": 0.73459176, "volume": 3786.0}, {"date": "2018-08-02", "close": 0.72633792, "volume": 112229.0}, {"date": "2018-08-03", "close": 0.70983024, "volume": 172197.0}, {"date": "2018-08-06", "close": 0.70570332, "volume": 165244.0}, {"date": "2018-08-07", "close": 0.69744948, "volume": 173494.0}, {"date": "2018-08-08", "close": 0.7015764, "volume": 5284.0}, {"date": "2018-08-10", "close": 0.69332256, "volume": 70778.0}, {"date": "2018-08-13", "close": 0.7015764, "volume": 49634.0}, {"date": "2018-08-14", "close": 0.7015764, "volume": 47527.0}, {"date": "2018-08-15", "close": 0.68506872, "volume": 105959.0}, {"date": "2018-08-16", "close": 0.67681488, "volume": 19071.0}, {"date": "2018-08-17", "close": 0.66856104, "volume": 47529.0}, {"date": "2018-08-20", "close": 0.66856104, "volume": 3029.0}, {"date": "2018-08-21", "close": 0.68919564, "volume": 11230.0}, {"date": "2018-08-22", "close": 0.66856104, "volume": 642.0}, {"date": "2018-08-23", "close": 0.6603072, "volume": 72832.0}, {"date": "2018-08-24", "close": 0.6603072, "volume": 21475.0}, {"date": "2018-08-27", "close": 0.6603072, "volume": 81995.0}, {"date": "2018-08-28", "close": 0.6603072, "volume": 15140.0}, {"date": "2018-08-29", "close": 0.6603072, "volume": 53743.0}, {"date": "2018-08-30", "close": 0.68506872, "volume": 30531.0}, {"date": "2018-08-31", "close": 0.6809418, "volume": 8602.0}, {"date": "2018-09-03", "close": 0.6603072, "volume": 21632.0}, {"date": "2018-09-04", "close": 0.6603072, "volume": 26958.0}, {"date": "2018-09-05", "close": 0.66856104, "volume": 113167.0}, {"date": "2018-09-06", "close": 0.65618028, "volume": 116429.0}, {"date": "2018-09-07", "close": 0.6603072, "volume": 39502.0}, {"date": "2018-09-10", "close": 0.6603072, "volume": 28926.0}, {"date": "2018-09-11", "close": 0.64379952, "volume": 36441.0}, {"date": "2018-09-12", "close": 0.67681488, "volume": 315923.0}, {"date": "2018-09-13", "close": 0.67681488, "volume": 43004.0}, {"date": "2018-09-14", "close": 0.67681488, "volume": 69571.0}, {"date": "2018-09-17", "close": 0.6603072, "volume": 48877.0}, {"date": "2018-09-18", "close": 0.68919564, "volume": 2067.0}, {"date": "2018-09-19", "close": 0.66443412, "volume": 36611.0}, {"date": "2018-09-20", "close": 0.6603072, "volume": 57932.0}, {"date": "2018-09-21", "close": 0.66443412, "volume": 36952.0}, {"date": "2018-09-24", "close": 0.6603072, "volume": 104058.0}, {"date": "2018-09-25", "close": 0.64792644, "volume": 42962.0}, {"date": "2018-09-26", "close": 0.65205336, "volume": 30803.0}, {"date": "2018-09-27", "close": 0.64379952, "volume": 88690.0}, {"date": "2018-09-28", "close": 0.65205336, "volume": 145621.0}, {"date": "2018-10-01", "close": 0.62729184, "volume": 61711.0}, {"date": "2018-10-02", "close": 0.64792644, "volume": 26479.0}, {"date": "2018-10-03", "close": 0.64379952, "volume": 64056.0}, {"date": "2018-10-04", "close": 0.619038, "volume": 118842.0}, {"date": "2018-10-05", "close": 0.619038, "volume": 35473.0}, {"date": "2018-10-08", "close": 0.62316492, "volume": 1834.0}, {"date": "2018-10-09", "close": 0.62316492, "volume": 53106.0}, {"date": "2018-10-10", "close": 0.62316492, "volume": 16986.0}, {"date": "2018-10-11", "close": 0.61491108, "volume": 9291.0}, {"date": "2018-10-12", "close": 0.61078416, "volume": 4895.0}, {"date": "2018-10-15", "close": 0.619038, "volume": 3271.0}, {"date": "2018-10-16", "close": 0.61078416, "volume": 19141.0}, {"date": "2018-10-17", "close": 0.59014956, "volume": 137378.0}, {"date": "2018-10-18", "close": 0.5777688, "volume": 153814.0}, {"date": "2018-10-19", "close": 0.59427648, "volume": 30289.0}, {"date": "2018-10-23", "close": 0.5777688, "volume": 207960.0}, {"date": "2018-10-24", "close": 0.56126112, "volume": 6058.0}, {"date": "2018-10-25", "close": 0.5984034, "volume": 39969.0}, {"date": "2018-10-26", "close": 0.5777688, "volume": 45616.0}, {"date": "2018-10-29", "close": 0.59014956, "volume": 58943.0}, {"date": "2018-10-30", "close": 0.59014956, "volume": 63454.0}, {"date": "2018-10-31", "close": 0.58602264, "volume": 19716.0}, {"date": "2018-11-01", "close": 0.58602264, "volume": 9087.0}, {"date": "2018-11-07", "close": 0.5777688, "volume": 17325.0}, {"date": "2018-11-08", "close": 0.5777688, "volume": 5370.0}, {"date": "2018-11-09", "close": 0.5777688, "volume": 43566.0}, {"date": "2018-11-13", "close": 0.5777688, "volume": 3029.0}, {"date": "2018-11-14", "close": 0.619038, "volume": 18098.0}, {"date": "2018-11-15", "close": 0.619038, "volume": 2423.0}, {"date": "2018-11-16", "close": 0.619038, "volume": 20509.0}, {"date": "2018-11-19", "close": 0.60665724, "volume": 16585.0}, {"date": "2018-11-22", "close": 0.59427648, "volume": 12383.0}, {"date": "2018-11-23", "close": 0.64379952, "volume": 6106.0}, {"date": "2018-11-26", "close": 0.59427648, "volume": 27673.0}, {"date": "2018-11-28", "close": 0.619038, "volume": 156287.0}, {"date": "2018-11-29", "close": 0.619038, "volume": 43142.0}, {"date": "2018-11-30", "close": 0.619038, "volume": 60578.0}, {"date": "2018-12-03", "close": 0.59014956, "volume": 9883.0}, {"date": "2018-12-04", "close": 0.58602264, "volume": 72765.0}, {"date": "2018-12-05", "close": 0.5777688, "volume": 7320.0}, {"date": "2018-12-06", "close": 0.5777688, "volume": 55732.0}, {"date": "2018-12-07", "close": 0.579419568, "volume": 63191.0}, {"date": "2018-12-10", "close": 0.571165728, "volume": 29441.0}, {"date": "2018-12-11", "close": 0.57364188, "volume": 16759.0}, {"date": "2018-12-12", "close": 0.56126112, "volume": 194420.0}, {"date": "2018-12-17", "close": 0.59014956, "volume": 86105.0}, {"date": "2018-12-18", "close": 0.56951496, "volume": 133904.0}, {"date": "2018-12-19", "close": 0.56538804, "volume": 85646.0}, {"date": "2018-12-20", "close": 0.56126112, "volume": 113857.0}, {"date": "2018-12-21", "close": 0.56126112, "volume": 11277.0}, {"date": "2018-12-24", "close": 0.56951496, "volume": 137835.0}, {"date": "2018-12-27", "close": 0.56951496, "volume": 1212.0}, {"date": "2018-12-28", "close": 0.56126112, "volume": 14497.0}, {"date": "2018-12-31", "close": 0.56126112, "volume": 1385.0}, {"date": "2019-01-02", "close": 0.56126112, "volume": 1798.0}, {"date": "2019-01-03", "close": 0.56126112, "volume": 897.0}, {"date": "2019-01-04", "close": 0.56126112, "volume": 1696.0}, {"date": "2019-01-07", "close": 0.55300728, "volume": 12358.0}, {"date": "2019-01-09", "close": 0.5571342, "volume": 40513.0}, {"date": "2019-01-10", "close": 0.56126112, "volume": 5267.0}, {"date": "2019-01-11", "close": 0.56126112, "volume": 3199.0}, {"date": "2019-01-14", "close": 0.5571342, "volume": 5826.0}, {"date": "2019-01-15", "close": 0.5571342, "volume": 30726.0}, {"date": "2019-01-16", "close": 0.56951496, "volume": 8481.0}, {"date": "2019-01-17", "close": 0.56951496, "volume": 38203.0}, {"date": "2019-01-18", "close": 0.55300728, "volume": 105310.0}, {"date": "2019-01-21", "close": 0.5571342, "volume": 31314.0}, {"date": "2019-01-22", "close": 0.55300728, "volume": 14869.0}, {"date": "2019-01-23", "close": 0.54888036, "volume": 30289.0}, {"date": "2019-01-24", "close": 0.51173808, "volume": 238815.0}, {"date": "2019-01-25", "close": 0.54888036, "volume": 80461.0}, {"date": "2019-01-29", "close": 0.51999192, "volume": 175334.0}, {"date": "2019-01-30", "close": 0.51173808, "volume": 41063.0}, {"date": "2019-01-31", "close": 0.55300728, "volume": 18779.0}, {"date": "2019-02-01", "close": 0.4952304, "volume": 88148.0}, {"date": "2019-02-05", "close": 0.50348424, "volume": 1688.0}, {"date": "2019-02-06", "close": 0.52411884, "volume": 43444.0}, {"date": "2019-02-07", "close": 0.50348424, "volume": 60366.0}, {"date": "2019-02-08", "close": 0.50348424, "volume": 4543.0}, {"date": "2019-02-11", "close": 0.50348424, "volume": 1837.0}, {"date": "2019-02-13", "close": 0.50761116, "volume": 41930.0}, {"date": "2019-02-14", "close": 0.50348424, "volume": 34269.0}, {"date": "2019-02-15", "close": 0.49935732, "volume": 44372.0}, {"date": "2019-02-18", "close": 0.4952304, "volume": 3029.0}, {"date": "2019-02-19", "close": 0.49935732, "volume": 78845.0}, {"date": "2019-02-20", "close": 0.4952304, "volume": 2442.0}, {"date": "2019-02-21", "close": 0.4952304, "volume": 15309.0}, {"date": "2019-02-22", "close": 0.50348424, "volume": 29930.0}, {"date": "2019-02-26", "close": 0.49110348, "volume": 46856.0}, {"date": "2019-02-27", "close": 0.50348424, "volume": 34972.0}, {"date": "2019-02-28", "close": 0.47046888, "volume": 90073.0}, {"date": "2019-03-01", "close": 0.47872272, "volume": 9181.0}, {"date": "2019-03-04", "close": 0.48284964, "volume": 1212.0}, {"date": "2019-03-06", "close": 0.46221504, "volume": 49663.0}, {"date": "2019-03-07", "close": 0.4333266, "volume": 43280.0}, {"date": "2019-03-08", "close": 0.43745352, "volume": 5452.0}, {"date": "2019-03-12", "close": 0.43745352, "volume": 4636944.0}, {"date": "2019-03-13", "close": 0.4539612, "volume": 130000.0}, {"date": "2019-03-14", "close": 0.44570736, "volume": 2223.0}, {"date": "2019-03-18", "close": 0.46221504, "volume": 21360.0}, {"date": "2019-03-19", "close": 0.4539612, "volume": 1090.0}, {"date": "2019-03-20", "close": 0.4333266, "volume": 18295.0}, {"date": "2019-03-22", "close": 0.42919968, "volume": 312865.0}, {"date": "2019-03-25", "close": 0.44983428, "volume": 89352.0}, {"date": "2019-03-26", "close": 0.42094584, "volume": 46160.0}, {"date": "2019-03-27", "close": 0.48284964, "volume": 50583.0}, {"date": "2019-03-28", "close": 0.48284964, "volume": 6664.0}, {"date": "2019-04-01", "close": 0.47872272, "volume": 6785.0}, {"date": "2019-04-02", "close": 0.44570736, "volume": 40296.0}, {"date": "2019-04-03", "close": 0.46221504, "volume": 30485.0}, {"date": "2019-04-04", "close": 0.50348424, "volume": 26048.0}, {"date": "2019-04-05", "close": 0.48697656, "volume": 8455.0}, {"date": "2019-04-08", "close": 0.48697656, "volume": 9470.0}, {"date": "2019-04-09", "close": 0.45808812, "volume": 19676.0}, {"date": "2019-04-10", "close": 0.42919968, "volume": 36022.0}, {"date": "2019-04-11", "close": 0.42919968, "volume": 32307.0}, {"date": "2019-04-12", "close": 0.43745352, "volume": 31500.0}, {"date": "2019-04-15", "close": 0.44570736, "volume": 18911.0}, {"date": "2019-04-17", "close": 0.4539612, "volume": 3368.0}, {"date": "2019-04-24", "close": 0.4952304, "volume": 8436.0}, {"date": "2019-04-26", "close": 0.4539612, "volume": 8228.0}, {"date": "2019-04-29", "close": 0.44158044, "volume": 26412.0}, {"date": "2019-04-30", "close": 0.44158044, "volume": 39376.0}, {"date": "2019-05-01", "close": 0.44570736, "volume": 781.0}, {"date": "2019-05-02", "close": 0.44570736, "volume": 1161.0}, {"date": "2019-05-03", "close": 0.44570736, "volume": 28108.0}, {"date": "2019-05-06", "close": 0.47046888, "volume": 4846.0}, {"date": "2019-05-07", "close": 0.44570736, "volume": 45524.0}, {"date": "2019-05-08", "close": 0.46634196, "volume": 257490.0}, {"date": "2019-05-10", "close": 0.44158044, "volume": 48918.0}, {"date": "2019-05-14", "close": 0.4539612, "volume": 10853.0}, {"date": "2019-05-15", "close": 0.43745352, "volume": 38043.0}, {"date": "2019-05-16", "close": 0.42094584, "volume": 127073.0}, {"date": "2019-05-17", "close": 0.40443816, "volume": 47757.0}, {"date": "2019-05-20", "close": 0.38380356, "volume": 32968.0}, {"date": "2019-05-21", "close": 0.38380356, "volume": 4285.0}, {"date": "2019-05-22", "close": 0.39618432, "volume": 17568.0}, {"date": "2019-05-23", "close": 0.40443816, "volume": 85849.0}, {"date": "2019-05-27", "close": 0.412692, "volume": 4389.0}, {"date": "2019-05-28", "close": 0.40856508, "volume": 3271.0}, {"date": "2019-05-30", "close": 0.40856508, "volume": 3086.0}, {"date": "2019-05-31", "close": 0.40443816, "volume": 90143.0}, {"date": "2019-06-05", "close": 0.40443816, "volume": 2423.0}, {"date": "2019-06-06", "close": 0.412692, "volume": 18503.0}, {"date": "2019-06-07", "close": 0.40443816, "volume": 14539.0}, {"date": "2019-06-12", "close": 0.39618432, "volume": 27604.0}, {"date": "2019-06-13", "close": 0.39618432, "volume": 8257.0}, {"date": "2019-06-14", "close": 0.37554972, "volume": 5332.0}, {"date": "2019-06-17", "close": 0.412692, "volume": 42443.0}, {"date": "2019-06-18", "close": 0.39618432, "volume": 7834.0}, {"date": "2019-06-19", "close": 0.3920574, "volume": 10298.0}, {"date": "2019-06-20", "close": 0.3714228, "volume": 3695571.0}, {"date": "2019-06-21", "close": 0.39618432, "volume": 18339.0}, {"date": "2019-06-24", "close": 0.37554972, "volume": 16425.0}, {"date": "2019-06-25", "close": 0.39618432, "volume": 52034.0}, {"date": "2019-06-26", "close": 0.412692, "volume": 51712.0}, {"date": "2019-06-27", "close": 0.42094584, "volume": 27685.0}, {"date": "2019-06-28", "close": 0.41681892, "volume": 16869.0}, {"date": "2019-07-01", "close": 0.44570736, "volume": 8481.0}, {"date": "2019-07-02", "close": 0.4952304, "volume": 170802.0}, {"date": "2019-07-03", "close": 0.5364996, "volume": 101877.0}, {"date": "2019-07-04", "close": 0.54062652, "volume": 183277.0}, {"date": "2019-07-05", "close": 0.51999192, "volume": 28472.0}, {"date": "2019-07-08", "close": 0.56538804, "volume": 91374.0}, {"date": "2019-07-09", "close": 0.5777688, "volume": 20596.0}, {"date": "2019-07-10", "close": 0.5777688, "volume": 18900.0}, {"date": "2019-07-12", "close": 0.56951496, "volume": 54520.0}, {"date": "2019-07-15", "close": 0.5777688, "volume": 43616.0}, {"date": "2019-07-16", "close": 0.5777688, "volume": 14866.0}, {"date": "2019-07-17", "close": 0.56126112, "volume": 15764.0}, {"date": "2019-07-18", "close": 0.51173808, "volume": 65464.0}, {"date": "2019-07-19", "close": 0.53237268, "volume": 2806.0}, {"date": "2019-07-22", "close": 0.5364996, "volume": 14711.0}, {"date": "2019-07-24", "close": 0.5777688, "volume": 52945.0}, {"date": "2019-07-25", "close": 0.56126112, "volume": 24231.0}, {"date": "2019-07-26", "close": 0.54062652, "volume": 39958.0}, {"date": "2019-07-29", "close": 0.57364188, "volume": 19991.0}, {"date": "2019-07-30", "close": 0.5777688, "volume": 46645.0}, {"date": "2019-07-31", "close": 0.5571342, "volume": 21986.0}, {"date": "2019-08-01", "close": 0.5571342, "volume": 13812.0}, {"date": "2019-08-02", "close": 0.5571342, "volume": 9042.0}, {"date": "2019-08-05", "close": 0.5571342, "volume": 2544.0}, {"date": "2019-08-07", "close": 0.5571342, "volume": 16789.0}, {"date": "2019-08-08", "close": 0.54475344, "volume": 24977.0}, {"date": "2019-08-13", "close": 0.5571342, "volume": 13951.0}, {"date": "2019-08-15", "close": 0.55300728, "volume": 26412.0}, {"date": "2019-08-16", "close": 0.55300728, "volume": 29077.0}, {"date": "2019-08-19", "close": 0.54475344, "volume": 35924.0}, {"date": "2019-08-20", "close": 0.56126112, "volume": 8675.0}, {"date": "2019-08-26", "close": 0.5364996, "volume": 1212.0}, {"date": "2019-08-27", "close": 0.52824576, "volume": 24244.0}, {"date": "2019-08-28", "close": 0.5571342, "volume": 21047.0}, {"date": "2019-08-29", "close": 0.5777688, "volume": 22220.0}, {"date": "2019-08-30", "close": 0.5571342, "volume": 13085.0}, {"date": "2019-09-02", "close": 0.5571342, "volume": 42217.0}, {"date": "2019-09-03", "close": 0.57364188, "volume": 848.0}, {"date": "2019-09-04", "close": 0.56126112, "volume": 5041.0}, {"date": "2019-09-05", "close": 0.56126112, "volume": 7983.0}, {"date": "2019-09-06", "close": 0.54888036, "volume": 17350.0}, {"date": "2019-09-09", "close": 0.56126112, "volume": 6058.0}, {"date": "2019-09-11", "close": 0.55300728, "volume": 11904.0}, {"date": "2019-09-17", "close": 0.55300728, "volume": 25340.0}, {"date": "2019-09-18", "close": 0.55300728, "volume": 35579.0}, {"date": "2019-09-19", "close": 0.54475344, "volume": 154615.0}, {"date": "2019-09-20", "close": 0.49110348, "volume": 108357.0}, {"date": "2019-09-23", "close": 0.47872272, "volume": 40481.0}, {"date": "2019-09-24", "close": 0.46221504, "volume": 222809.0}, {"date": "2019-09-25", "close": 0.412692, "volume": 134287.0}, {"date": "2019-09-26", "close": 0.45808812, "volume": 31261.0}, {"date": "2019-09-27", "close": 0.44983428, "volume": 80037.0}, {"date": "2019-09-30", "close": 0.46634196, "volume": 83984.0}, {"date": "2019-10-01", "close": 0.4539612, "volume": 123567.0}, {"date": "2019-10-02", "close": 0.43745352, "volume": 78509.0}, {"date": "2019-10-03", "close": 0.4539612, "volume": 66378.0}, {"date": "2019-10-04", "close": 0.47046888, "volume": 72265.0}, {"date": "2019-10-07", "close": 0.4539612, "volume": 26332.0}, {"date": "2019-10-08", "close": 0.44983428, "volume": 39414.0}, {"date": "2019-10-09", "close": 0.44983428, "volume": 3683.0}, {"date": "2019-10-11", "close": 0.45808812, "volume": 4846.0}, {"date": "2019-10-14", "close": 0.45808812, "volume": 172170.0}, {"date": "2019-10-15", "close": 0.47046888, "volume": 236638.0}, {"date": "2019-10-16", "close": 0.4745958, "volume": 38492.0}, {"date": "2019-10-17", "close": 0.48284964, "volume": 36943.0}, {"date": "2019-10-18", "close": 0.47872272, "volume": 22329.0}, {"date": "2019-10-21", "close": 0.47872272, "volume": 9390.0}, {"date": "2019-10-22", "close": 0.47046888, "volume": 71263.0}, {"date": "2019-10-23", "close": 0.47872272, "volume": 96951.0}, {"date": "2019-10-24", "close": 0.47872272, "volume": 14985.0}, {"date": "2019-10-25", "close": 0.46221504, "volume": 9782.0}, {"date": "2019-10-28", "close": 0.44570736, "volume": 49989.0}, {"date": "2019-10-29", "close": 0.44570736, "volume": 67174.0}, {"date": "2019-10-31", "close": 0.44983428, "volume": 22854.0}, {"date": "2019-11-01", "close": 0.4333266, "volume": 20847.0}, {"date": "2019-11-04", "close": 0.44158044, "volume": 69982.0}, {"date": "2019-11-05", "close": 0.44570736, "volume": 3162.0}, {"date": "2019-11-06", "close": 0.42919968, "volume": 48422.0}, {"date": "2019-11-07", "close": 0.4333266, "volume": 134.0}, {"date": "2019-11-08", "close": 0.44983428, "volume": 363.0}, {"date": "2019-11-11", "close": 0.44158044, "volume": 70686.0}, {"date": "2019-11-12", "close": 0.44158044, "volume": 5494.0}, {"date": "2019-11-14", "close": 0.42094584, "volume": 69748.0}, {"date": "2019-11-15", "close": 0.412692, "volume": 59406.0}, {"date": "2019-11-18", "close": 0.4333266, "volume": 16659.0}, {"date": "2019-11-19", "close": 0.412692, "volume": 15750.0}, {"date": "2019-11-21", "close": 0.412692, "volume": 12116.0}, {"date": "2019-11-22", "close": 0.412692, "volume": 63910.0}, {"date": "2019-11-25", "close": 0.37967664, "volume": 830245.0}, {"date": "2019-11-26", "close": 0.3920574, "volume": 18173.0}, {"date": "2019-11-27", "close": 0.412692, "volume": 244762.0}, {"date": "2019-11-28", "close": 0.38380356, "volume": 16870.0}, {"date": "2019-12-02", "close": 0.40443816, "volume": 34378.0}, {"date": "2019-12-03", "close": 0.40031124, "volume": 24977.0}, {"date": "2019-12-04", "close": 0.40443816, "volume": 152594.0}, {"date": "2019-12-05", "close": 0.412692, "volume": 25443.0}, {"date": "2019-12-06", "close": 0.42507276, "volume": 130428.0}, {"date": "2019-12-09", "close": 0.40031124, "volume": 96733.0}, {"date": "2019-12-10", "close": 0.39618432, "volume": 119632.0}, {"date": "2019-12-11", "close": 0.35904204, "volume": 892610.0}, {"date": "2019-12-12", "close": 0.39618432, "volume": 38102.0}, {"date": "2019-12-13", "close": 0.37967664, "volume": 19779.0}, {"date": "2019-12-16", "close": 0.3920574, "volume": 1657.0}, {"date": "2019-12-18", "close": 0.37967664, "volume": 17137.0}, {"date": "2019-12-19", "close": 0.37967664, "volume": 13229.0}, {"date": "2019-12-20", "close": 0.38793048, "volume": 1696.0}, {"date": "2019-12-23", "close": 0.37967664, "volume": 104991.0}, {"date": "2019-12-24", "close": 0.37967664, "volume": 5298.0}, {"date": "2019-12-27", "close": 0.39618432, "volume": 6058.0}, {"date": "2019-12-31", "close": 0.3714228, "volume": 19137.0}, {"date": "2020-01-02", "close": 0.39618432, "volume": 24231.0}, {"date": "2020-01-03", "close": 0.412692, "volume": 29521.0}, {"date": "2020-01-06", "close": 0.39618432, "volume": 64850.0}, {"date": "2020-01-07", "close": 0.37967664, "volume": 102982.0}, {"date": "2020-01-08", "close": 0.36729588, "volume": 2279199.0}, {"date": "2020-01-09", "close": 0.39618432, "volume": 90867.0}, {"date": "2020-01-13", "close": 0.36316896, "volume": 68770.0}, {"date": "2020-01-14", "close": 0.3714228, "volume": 1454.0}, {"date": "2020-01-15", "close": 0.37967664, "volume": 17419.0}, {"date": "2020-01-20", "close": 0.37967664, "volume": 489665.0}, {"date": "2020-01-21", "close": 0.37967664, "volume": 43213.0}, {"date": "2020-01-22", "close": 0.37554972, "volume": 1668197.0}, {"date": "2020-01-23", "close": 0.37554972, "volume": 26780.0}, {"date": "2020-01-24", "close": 0.3920574, "volume": 474118.0}, {"date": "2020-01-28", "close": 0.3920574, "volume": 90042.0}, {"date": "2020-01-29", "close": 0.3920574, "volume": 136251.0}, {"date": "2020-01-30", "close": 0.40031124, "volume": 98039.0}, {"date": "2020-02-03", "close": 0.3714228, "volume": 410877.0}, {"date": "2020-02-04", "close": 0.3714228, "volume": 52892.0}, {"date": "2020-02-05", "close": 0.35904204, "volume": 82560.0}, {"date": "2020-02-06", "close": 0.36316896, "volume": 2583.0}, {"date": "2020-02-07", "close": 0.40443816, "volume": 15097.0}, {"date": "2020-02-10", "close": 0.37967664, "volume": 7477.0}, {"date": "2020-02-11", "close": 0.35904204, "volume": 104671.0}, {"date": "2020-02-12", "close": 0.35491512, "volume": 146149.0}, {"date": "2020-02-13", "close": 0.34666128, "volume": 289487.0}, {"date": "2020-02-14", "close": 0.34666128, "volume": 147195.0}, {"date": "2020-02-17", "close": 0.35491512, "volume": 72191.0}, {"date": "2020-02-19", "close": 0.35491512, "volume": 16813.0}, {"date": "2020-02-20", "close": 0.3507882, "volume": 33277.0}, {"date": "2020-02-24", "close": 0.33840744, "volume": 66535.0}, {"date": "2020-02-26", "close": 0.38380356, "volume": 20177.0}, {"date": "2020-02-27", "close": 0.35491512, "volume": 640836.0}, {"date": "2020-02-28", "close": 0.34666128, "volume": 106816.0}, {"date": "2020-03-02", "close": 0.3301536, "volume": 20984.0}, {"date": "2020-03-04", "close": 0.34666128, "volume": 2035.0}, {"date": "2020-03-05", "close": 0.3301536, "volume": 26538.0}, {"date": "2020-03-06", "close": 0.30539208, "volume": 129222.0}, {"date": "2020-03-09", "close": 0.30539208, "volume": 146326.0}, {"date": "2020-03-10", "close": 0.3301536, "volume": 33158.0}, {"date": "2020-03-11", "close": 0.31364592, "volume": 31212.0}, {"date": "2020-03-12", "close": 0.28063056, "volume": 185649.0}, {"date": "2020-03-13", "close": 0.23110752, "volume": 124063.0}, {"date": "2020-03-16", "close": 0.22285368, "volume": 272600.0}, {"date": "2020-03-17", "close": 0.19809216, "volume": 233516.0}, {"date": "2020-03-18", "close": 0.206346, "volume": 27936.0}, {"date": "2020-03-19", "close": 0.18158448, "volume": 18820.0}, {"date": "2020-03-20", "close": 0.1650768, "volume": 110526.0}, {"date": "2020-03-23", "close": 0.16920372, "volume": 905104.0}, {"date": "2020-03-24", "close": 0.18158448, "volume": 420167.0}, {"date": "2020-03-25", "close": 0.16094988, "volume": 1682875.0}, {"date": "2020-03-26", "close": 0.16094988, "volume": 94033.0}, {"date": "2020-03-27", "close": 0.15682296, "volume": 446248.0}, {"date": "2020-03-30", "close": 0.1650768, "volume": 292217.0}, {"date": "2020-03-31", "close": 0.18983832, "volume": 96439.0}, {"date": "2020-04-01", "close": 0.206346, "volume": 50219.0}, {"date": "2020-04-02", "close": 0.2476152, "volume": 40739.0}, {"date": "2020-04-03", "close": 0.26412288, "volume": 25441.0}, {"date": "2020-04-06", "close": 0.30539208, "volume": 31209.0}, {"date": "2020-04-07", "close": 0.309519, "volume": 20307.0}, {"date": "2020-04-08", "close": 0.32189976, "volume": 52951.0}, {"date": "2020-04-09", "close": 0.32189976, "volume": 13293.0}, {"date": "2020-04-14", "close": 0.3301536, "volume": 2423.0}, {"date": "2020-04-15", "close": 0.30126516, "volume": 31932.0}, {"date": "2020-04-17", "close": 0.29713824, "volume": 26944.0}, {"date": "2020-04-20", "close": 0.2888844, "volume": 62195.0}, {"date": "2020-04-21", "close": 0.31364592, "volume": 31488.0}, {"date": "2020-04-22", "close": 0.30539208, "volume": 7875.0}, {"date": "2020-04-23", "close": 0.31364592, "volume": 6376.0}, {"date": "2020-04-24", "close": 0.2888844, "volume": 116260.0}, {"date": "2020-04-27", "close": 0.309519, "volume": 45196.0}, {"date": "2020-04-28", "close": 0.30539208, "volume": 70063.0}, {"date": "2020-04-29", "close": 0.3124875, "volume": 31253.0}, {"date": "2020-04-30", "close": 0.2874885, "volume": 38163.0}, {"date": "2020-05-01", "close": 0.283322, "volume": 29824.0}, {"date": "2020-05-06", "close": 0.274989, "volume": 7800.0}, {"date": "2020-05-07", "close": 0.283322, "volume": 18560.0}, {"date": "2020-05-08", "close": 0.291655, "volume": 71223.0}, {"date": "2020-05-11", "close": 0.2791555, "volume": 41320.0}, {"date": "2020-05-12", "close": 0.2791555, "volume": 26190.0}, {"date": "2020-05-13", "close": 0.274989, "volume": 100390.0}, {"date": "2020-05-14", "close": 0.266656, "volume": 37482.0}, {"date": "2020-05-15", "close": 0.2708225, "volume": 34701.0}, {"date": "2020-05-18", "close": 0.33332, "volume": 189087.0}, {"date": "2020-05-19", "close": 0.3208205, "volume": 163604.0}, {"date": "2020-05-20", "close": 0.3124875, "volume": 62923.0}, {"date": "2020-05-21", "close": 0.3291535, "volume": 15098.0}, {"date": "2020-05-22", "close": 0.383318, "volume": 15747.0}, {"date": "2020-05-25", "close": 0.391651, "volume": 103167.0}, {"date": "2020-05-26", "close": 0.399984, "volume": 25587.0}, {"date": "2020-05-27", "close": 0.399984, "volume": 40811.0}, {"date": "2020-05-28", "close": 0.3958175, "volume": 72747.0}, {"date": "2020-05-29", "close": 0.3958175, "volume": 102692.0}, {"date": "2020-06-01", "close": 0.3624855, "volume": 33436.0}, {"date": "2020-06-02", "close": 0.3458195, "volume": 218939.0}, {"date": "2020-06-03", "close": 0.316654, "volume": 114134.0}, {"date": "2020-06-04", "close": 0.299988, "volume": 152767.0}, {"date": "2020-06-05", "close": 0.349986, "volume": 22411.0}, {"date": "2020-06-09", "close": 0.391651, "volume": 116655.0}, {"date": "2020-06-10", "close": 0.374985, "volume": 27332.0}, {"date": "2020-06-11", "close": 0.399984, "volume": 70934.0}, {"date": "2020-06-12", "close": 0.374985, "volume": 205220.0}, {"date": "2020-06-15", "close": 0.3791515, "volume": 65169.0}, {"date": "2020-06-16", "close": 0.391651, "volume": 162753.0}, {"date": "2020-06-17", "close": 0.3624855, "volume": 50474.0}, {"date": "2020-06-18", "close": 0.358319, "volume": 4111.0}, {"date": "2020-06-19", "close": 0.349986, "volume": 1440.0}, {"date": "2020-06-22", "close": 0.358319, "volume": 30001.0}, {"date": "2020-06-23", "close": 0.349986, "volume": 321001.0}, {"date": "2020-06-24", "close": 0.374985, "volume": 13394.0}, {"date": "2020-06-25", "close": 0.366652, "volume": 182849.0}, {"date": "2020-06-26", "close": 0.349986, "volume": 127426.0}, {"date": "2020-06-29", "close": 0.349986, "volume": 8378.0}, {"date": "2020-06-30", "close": 0.3624855, "volume": 27606.0}, {"date": "2020-07-01", "close": 0.3708185, "volume": 75302.0}, {"date": "2020-07-02", "close": 0.3541525, "volume": 10314.0}, {"date": "2020-07-03", "close": 0.366652, "volume": 26827.0}, {"date": "2020-07-06", "close": 0.3791515, "volume": 181658.0}, {"date": "2020-07-07", "close": 0.4374825, "volume": 131654.0}, {"date": "2020-07-08", "close": 0.441649, "volume": 117332.0}, {"date": "2020-07-09", "close": 0.433316, "volume": 7326.0}, {"date": "2020-07-10", "close": 0.433316, "volume": 23352.0}, {"date": "2020-07-13", "close": 0.41665, "volume": 67061.0}, {"date": "2020-07-14", "close": 0.4291495, "volume": 84413.0}, {"date": "2020-07-15", "close": 0.433316, "volume": 60545.0}, {"date": "2020-07-16", "close": 0.424983, "volume": 37318.0}, {"date": "2020-07-17", "close": 0.441649, "volume": 40194.0}, {"date": "2020-07-21", "close": 0.5041465, "volume": 419071.0}, {"date": "2020-07-22", "close": 0.533312, "volume": 337883.0}, {"date": "2020-07-23", "close": 0.483314, "volume": 107613.0}, {"date": "2020-07-24", "close": 0.5124795, "volume": 174031.0}, {"date": "2020-07-27", "close": 0.508313, "volume": 54963.0}, {"date": "2020-07-28", "close": 0.49998, "volume": 108810.0}, {"date": "2020-07-29", "close": 0.49998, "volume": 66438.0}, {"date": "2020-07-30", "close": 0.491647, "volume": 89815.0}, {"date": "2020-07-31", "close": 0.483314, "volume": 9975.0}, {"date": "2020-08-03", "close": 0.483314, "volume": 62382.0}, {"date": "2020-08-04", "close": 0.491647, "volume": 26401.0}, {"date": "2020-08-05", "close": 0.4874805, "volume": 18127.0}, {"date": "2020-08-06", "close": 0.491647, "volume": 631.0}, {"date": "2020-08-07", "close": 0.49998, "volume": 14041.0}, {"date": "2020-08-10", "close": 0.4874805, "volume": 138595.0}, {"date": "2020-08-11", "close": 0.508313, "volume": 67111.0}, {"date": "2020-08-12", "close": 0.5208125, "volume": 76763.0}, {"date": "2020-08-13", "close": 0.5041465, "volume": 90806.0}, {"date": "2020-08-14", "close": 0.4791475, "volume": 24090.0}, {"date": "2020-08-17", "close": 0.474981, "volume": 27922.0}, {"date": "2020-08-18", "close": 0.474981, "volume": 4740.0}, {"date": "2020-08-19", "close": 0.483314, "volume": 13657.0}, {"date": "2020-08-20", "close": 0.474981, "volume": 37487.0}, {"date": "2020-08-21", "close": 0.466648, "volume": 3115.0}, {"date": "2020-08-24", "close": 0.458315, "volume": 41156.0}, {"date": "2020-08-25", "close": 0.474981, "volume": 66529.0}, {"date": "2020-08-26", "close": 0.4874805, "volume": 50920.0}, {"date": "2020-08-27", "close": 0.458315, "volume": 37000.0}, {"date": "2020-08-28", "close": 0.4624815, "volume": 12438.0}, {"date": "2020-08-31", "close": 0.4708145, "volume": 56052.0}, {"date": "2020-09-01", "close": 0.4791475, "volume": 6287.0}, {"date": "2020-09-02", "close": 0.4708145, "volume": 1890.0}, {"date": "2020-09-03", "close": 0.4708145, "volume": 58289.0}, {"date": "2020-09-04", "close": 0.466648, "volume": 24001.0}, {"date": "2020-09-08", "close": 0.4708145, "volume": 36435.0}, {"date": "2020-09-09", "close": 0.4708145, "volume": 7325.0}, {"date": "2020-09-10", "close": 0.474981, "volume": 7534.0}, {"date": "2020-09-11", "close": 0.4791475, "volume": 2100.0}, {"date": "2020-09-14", "close": 0.466648, "volume": 91886.0}, {"date": "2020-09-15", "close": 0.483314, "volume": 19588.0}, {"date": "2020-09-16", "close": 0.4958135, "volume": 36492.0}, {"date": "2020-09-17", "close": 0.474981, "volume": 2456.0}, {"date": "2020-09-18", "close": 0.491647, "volume": 240.0}, {"date": "2020-09-21", "close": 0.466648, "volume": 59509.0}, {"date": "2020-09-22", "close": 0.4624815, "volume": 42002.0}, {"date": "2020-09-23", "close": 0.458315, "volume": 18001.0}, {"date": "2020-09-24", "close": 0.4541485, "volume": 5475.0}, {"date": "2020-09-25", "close": 0.458315, "volume": 3600.0}, {"date": "2020-09-30", "close": 0.483314, "volume": 40966.0}, {"date": "2020-10-01", "close": 0.483314, "volume": 45002.0}, {"date": "2020-10-06", "close": 0.483314, "volume": 19602.0}, {"date": "2020-10-07", "close": 0.4541485, "volume": 29885.0}, {"date": "2020-10-08", "close": 0.458315, "volume": 39956.0}, {"date": "2020-10-09", "close": 0.458315, "volume": 600.0}, {"date": "2020-10-12", "close": 0.458315, "volume": 9702.0}, {"date": "2020-10-13", "close": 0.466648, "volume": 3780.0}, {"date": "2020-10-14", "close": 0.4708145, "volume": 3172.0}, {"date": "2020-10-15", "close": 0.4624815, "volume": 1759.0}, {"date": "2020-10-16", "close": 0.4624815, "volume": 5520.0}, {"date": "2020-10-20", "close": 0.483314, "volume": 10932.0}, {"date": "2020-10-21", "close": 0.474981, "volume": 27601.0}, {"date": "2020-10-23", "close": 0.474981, "volume": 44480.0}, {"date": "2020-10-26", "close": 0.4791475, "volume": 88128.0}, {"date": "2020-10-28", "close": 0.474981, "volume": 104431.0}, {"date": "2020-10-29", "close": 0.466648, "volume": 107024.0}, {"date": "2020-10-30", "close": 0.466648, "volume": 23843.0}, {"date": "2020-11-02", "close": 0.458315, "volume": 6467.0}, {"date": "2020-11-05", "close": 0.449982, "volume": 20937.0}, {"date": "2020-11-06", "close": 0.41665, "volume": 20464.0}, {"date": "2020-11-09", "close": 0.4458155, "volume": 87185.0}, {"date": "2020-11-10", "close": 0.458315, "volume": 53567.0}, {"date": "2020-11-11", "close": 0.49998, "volume": 10402.0}, {"date": "2020-11-13", "close": 0.466648, "volume": 3726.0}, {"date": "2020-11-17", "close": 0.491647, "volume": 58282.0}, {"date": "2020-11-18", "close": 0.4624815, "volume": 33267.0}, {"date": "2020-11-19", "close": 0.458315, "volume": 5053.0}, {"date": "2020-11-20", "close": 0.4624815, "volume": 19884.0}, {"date": "2020-11-23", "close": 0.449982, "volume": 83577.0}, {"date": "2020-11-24", "close": 0.449982, "volume": 9581.0}, {"date": "2020-11-25", "close": 0.4208165, "volume": 105483.0}, {"date": "2020-11-26", "close": 0.424983, "volume": 23850.0}, {"date": "2020-11-27", "close": 0.433316, "volume": 3504.0}, {"date": "2020-12-01", "close": 0.441649, "volume": 3157.0}, {"date": "2020-12-02", "close": 0.4541485, "volume": 2783.0}, {"date": "2020-12-03", "close": 0.4541485, "volume": 240.0}, {"date": "2020-12-04", "close": 0.4541485, "volume": 908.0}, {"date": "2020-12-07", "close": 0.4374825, "volume": 48490.0}, {"date": "2020-12-08", "close": 0.4374825, "volume": 22245.0}, {"date": "2020-12-11", "close": 0.383318, "volume": 98782.0}, {"date": "2020-12-14", "close": 0.4124835, "volume": 21228.0}, {"date": "2020-12-15", "close": 0.41665, "volume": 199749.0}, {"date": "2020-12-17", "close": 0.3791515, "volume": 17129.0}, {"date": "2020-12-18", "close": 0.374985, "volume": 267779.0}, {"date": "2020-12-21", "close": 0.366652, "volume": 110770.0}, {"date": "2020-12-22", "close": 0.374985, "volume": 508678.0}, {"date": "2020-12-23", "close": 0.366652, "volume": 73478.0}, {"date": "2020-12-24", "close": 0.366652, "volume": 158770.0}, {"date": "2020-12-29", "close": 0.374985, "volume": 12790.0}, {"date": "2020-12-30", "close": 0.3708185, "volume": 65631.0}, {"date": "2020-12-31", "close": 0.3791515, "volume": 12372.0}, {"date": "2021-01-04", "close": 0.374985, "volume": 70299.0}, {"date": "2021-01-05", "close": 0.383318, "volume": 34213.0}, {"date": "2021-01-06", "close": 0.383318, "volume": 107187.0}, {"date": "2021-01-08", "close": 0.3791515, "volume": 92920.0}, {"date": "2021-01-11", "close": 0.3708185, "volume": 116778.0}, {"date": "2021-01-12", "close": 0.3791515, "volume": 20583.0}, {"date": "2021-01-13", "close": 0.3791515, "volume": 47612.0}, {"date": "2021-01-14", "close": 0.366652, "volume": 63923.0}, {"date": "2021-01-15", "close": 0.366652, "volume": 173137.0}, {"date": "2021-01-18", "close": 0.391651, "volume": 219333.0}, {"date": "2021-01-19", "close": 0.3958175, "volume": 112290.0}, {"date": "2021-01-20", "close": 0.391651, "volume": 170632.0}, {"date": "2021-01-21", "close": 0.399984, "volume": 119936.0}, {"date": "2021-01-22", "close": 0.408317, "volume": 227911.0}, {"date": "2021-01-25", "close": 0.399984, "volume": 260338.0}, {"date": "2021-01-27", "close": 0.4041505, "volume": 12240.0}, {"date": "2021-01-28", "close": 0.3958175, "volume": 65141.0}, {"date": "2021-01-29", "close": 0.399984, "volume": 115953.0}, {"date": "2021-02-01", "close": 0.383318, "volume": 154867.0}, {"date": "2021-02-02", "close": 0.383318, "volume": 25574.0}, {"date": "2021-02-03", "close": 0.3791515, "volume": 58840.0}, {"date": "2021-02-04", "close": 0.3958175, "volume": 42896.0}, {"date": "2021-02-05", "close": 0.4124835, "volume": 264306.0}, {"date": "2021-02-08", "close": 0.399984, "volume": 149922.0}, {"date": "2021-02-09", "close": 0.399984, "volume": 136699.0}, {"date": "2021-02-10", "close": 0.41665, "volume": 174842.0}, {"date": "2021-02-11", "close": 0.4374825, "volume": 219983.0}, {"date": "2021-02-12", "close": 0.4374825, "volume": 14968.0}, {"date": "2021-02-15", "close": 0.4458155, "volume": 90409.0}, {"date": "2021-02-16", "close": 0.4624815, "volume": 167875.0}, {"date": "2021-02-17", "close": 0.49998, "volume": 208313.0}, {"date": "2021-02-18", "close": 0.58331, "volume": 411074.0}, {"date": "2021-02-19", "close": 0.49998, "volume": 108045.0}, {"date": "2021-02-22", "close": 0.491647, "volume": 79326.0}, {"date": "2021-02-23", "close": 0.474981, "volume": 58166.0}, {"date": "2021-02-24", "close": 0.474981, "volume": 166429.0}, {"date": "2021-02-25", "close": 0.474981, "volume": 45905.0}, {"date": "2021-02-26", "close": 0.458315, "volume": 53124.0}, {"date": "2021-03-01", "close": 0.441649, "volume": 3537.0}, {"date": "2021-03-02", "close": 0.449982, "volume": 61651.0}, {"date": "2021-03-03", "close": 0.441649, "volume": 118915.0}, {"date": "2021-03-04", "close": 0.449982, "volume": 58666.0}, {"date": "2021-03-08", "close": 0.449982, "volume": 18820.0}, {"date": "2021-03-09", "close": 0.4458155, "volume": 37115.0}, {"date": "2021-03-10", "close": 0.449982, "volume": 91439.0}, {"date": "2021-03-11", "close": 0.474981, "volume": 2083.0}, {"date": "2021-03-12", "close": 0.458315, "volume": 89596.0}, {"date": "2021-03-15", "close": 0.4458155, "volume": 70166.0}, {"date": "2021-03-16", "close": 0.458315, "volume": 25921.0}, {"date": "2021-03-17", "close": 0.4374825, "volume": 25033.0}, {"date": "2021-03-18", "close": 0.449982, "volume": 55202.0}, {"date": "2021-03-19", "close": 0.449982, "volume": 159771.0}, {"date": "2021-03-22", "close": 0.433316, "volume": 43029.0}, {"date": "2021-03-23", "close": 0.433316, "volume": 227456.0}, {"date": "2021-03-24", "close": 0.433316, "volume": 9554.0}, {"date": "2021-03-25", "close": 0.441649, "volume": 153371.0}, {"date": "2021-03-26", "close": 0.441649, "volume": 128890.0}, {"date": "2021-03-29", "close": 0.449982, "volume": 88956.0}, {"date": "2021-03-30", "close": 0.424983, "volume": 133900.0}, {"date": "2021-03-31", "close": 0.424983, "volume": 4800.0}, {"date": "2021-04-01", "close": 0.424983, "volume": 136425.0}, {"date": "2021-04-06", "close": 0.424983, "volume": 45919.0}, {"date": "2021-04-07", "close": 0.4208165, "volume": 80032.0}, {"date": "2021-04-08", "close": 0.4208165, "volume": 55368.0}, {"date": "2021-04-09", "close": 0.4208165, "volume": 109040.0}, {"date": "2021-04-12", "close": 0.4208165, "volume": 133205.0}, {"date": "2021-04-13", "close": 0.424983, "volume": 250368.0}, {"date": "2021-04-14", "close": 0.483314, "volume": 168568.0}, {"date": "2021-04-15", "close": 0.449982, "volume": 184493.0}, {"date": "2021-04-16", "close": 0.474981, "volume": 17926.0}, {"date": "2021-04-19", "close": 0.4708145, "volume": 9308.0}, {"date": "2021-04-20", "close": 0.4791475, "volume": 160074.0}, {"date": "2021-04-21", "close": 0.474981, "volume": 19125.0}, {"date": "2021-04-22", "close": 0.441649, "volume": 102195.0}, {"date": "2021-04-23", "close": 0.424983, "volume": 62284.0}, {"date": "2021-04-26", "close": 0.424983, "volume": 37992.0}, {"date": "2021-04-27", "close": 0.424983, "volume": 40847.0}, {"date": "2021-04-28", "close": 0.4291495, "volume": 1471.0}, {"date": "2021-04-29", "close": 0.441649, "volume": 42002.0}, {"date": "2021-04-30", "close": 0.4541485, "volume": 21165.0}, {"date": "2021-05-03", "close": 0.441649, "volume": 56325.0}, {"date": "2021-05-04", "close": 0.441649, "volume": 15913.0}, {"date": "2021-05-05", "close": 0.424983, "volume": 18313.0}, {"date": "2021-05-06", "close": 0.424983, "volume": 42519.0}, {"date": "2021-05-07", "close": 0.424983, "volume": 25547.0}, {"date": "2021-05-10", "close": 0.41665, "volume": 168346.0}, {"date": "2021-05-11", "close": 0.41665, "volume": 90190.0}, {"date": "2021-05-12", "close": 0.424983, "volume": 58050.0}, {"date": "2021-05-13", "close": 0.4208165, "volume": 120944.0}, {"date": "2021-05-14", "close": 0.424983, "volume": 49026.0}, {"date": "2021-05-18", "close": 0.441649, "volume": 988405.0}, {"date": "2021-05-19", "close": 0.4458155, "volume": 195082.0}, {"date": "2021-05-20", "close": 0.424983, "volume": 349394.0}, {"date": "2021-05-21", "close": 0.424983, "volume": 62104.0}, {"date": "2021-05-24", "close": 0.433316, "volume": 102111.0}, {"date": "2021-05-25", "close": 0.441649, "volume": 142411.0}, {"date": "2021-05-26", "close": 0.4374825, "volume": 100732.0}, {"date": "2021-05-27", "close": 0.4374825, "volume": 91837.0}, {"date": "2021-05-28", "close": 0.4458155, "volume": 42453.0}, {"date": "2021-05-31", "close": 0.433316, "volume": 45355.0}, {"date": "2021-06-01", "close": 0.4291495, "volume": 107326.0}, {"date": "2021-06-02", "close": 0.4291495, "volume": 70354.0}, {"date": "2021-06-03", "close": 0.424983, "volume": 85428.0}, {"date": "2021-06-04", "close": 0.424983, "volume": 93423.0}, {"date": "2021-06-07", "close": 0.424983, "volume": 48226.0}, {"date": "2021-06-08", "close": 0.4291495, "volume": 10632.0}, {"date": "2021-06-09", "close": 0.4208165, "volume": 41236.0}, {"date": "2021-06-10", "close": 0.41665, "volume": 199257.0}, {"date": "2021-06-11", "close": 0.408317, "volume": 31321.0}, {"date": "2021-06-15", "close": 0.408317, "volume": 226147.0}, {"date": "2021-06-16", "close": 0.41665, "volume": 159156.0}, {"date": "2021-06-17", "close": 0.41665, "volume": 235245.0}, {"date": "2021-06-18", "close": 0.4124835, "volume": 149092.0}, {"date": "2021-06-21", "close": 0.3958175, "volume": 72619.0}, {"date": "2021-06-22", "close": 0.399984, "volume": 44219.0}, {"date": "2021-06-23", "close": 0.4124835, "volume": 87798.0}, {"date": "2021-06-24", "close": 0.4124835, "volume": 124408.0}, {"date": "2021-06-25", "close": 0.4124835, "volume": 65889.0}, {"date": "2021-06-28", "close": 0.4041505, "volume": 164566.0}, {"date": "2021-06-29", "close": 0.4041505, "volume": 185245.0}, {"date": "2021-06-30", "close": 0.4124835, "volume": 15599.0}, {"date": "2021-07-01", "close": 0.4041505, "volume": 56624.0}, {"date": "2021-07-02", "close": 0.4041505, "volume": 80242.0}, {"date": "2021-07-05", "close": 0.4124835, "volume": 42650.0}, {"date": "2021-07-06", "close": 0.41665, "volume": 93480.0}, {"date": "2021-07-07", "close": 0.408317, "volume": 66935.0}, {"date": "2021-07-08", "close": 0.399984, "volume": 64007.0}, {"date": "2021-07-09", "close": 0.3874845, "volume": 244781.0}, {"date": "2021-07-12", "close": 0.399984, "volume": 8534.0}, {"date": "2021-07-13", "close": 0.408317, "volume": 2267.0}, {"date": "2021-07-14", "close": 0.4124835, "volume": 37335.0}, {"date": "2021-07-15", "close": 0.3958175, "volume": 13239.0}, {"date": "2021-07-16", "close": 0.41665, "volume": 132192.0}, {"date": "2021-07-19", "close": 0.41665, "volume": 106804.0}, {"date": "2021-07-22", "close": 0.3958175, "volume": 51183.0}, {"date": "2021-07-23", "close": 0.399984, "volume": 60385.0}, {"date": "2021-07-26", "close": 0.4041505, "volume": 19606.0}, {"date": "2021-07-27", "close": 0.4124835, "volume": 30246.0}, {"date": "2021-07-28", "close": 0.4041505, "volume": 4948.0}, {"date": "2021-07-29", "close": 0.41665, "volume": 13081.0}, {"date": "2021-07-30", "close": 0.41665, "volume": 28801.0}, {"date": "2021-08-02", "close": 0.41665, "volume": 97163.0}, {"date": "2021-08-04", "close": 0.4124835, "volume": 79280.0}, {"date": "2021-08-05", "close": 0.408317, "volume": 53652.0}, {"date": "2021-08-06", "close": 0.41665, "volume": 12685.0}, {"date": "2021-08-09", "close": 0.408317, "volume": 25627.0}, {"date": "2021-08-10", "close": 0.4041505, "volume": 135434.0}, {"date": "2021-08-11", "close": 0.4041505, "volume": 56555.0}, {"date": "2021-08-12", "close": 0.399984, "volume": 84920.0}, {"date": "2021-08-13", "close": 0.4041505, "volume": 25305.0}, {"date": "2021-08-16", "close": 0.4291495, "volume": 137691.0}, {"date": "2021-08-17", "close": 0.408317, "volume": 40953.0}, {"date": "2021-08-18", "close": 0.4124835, "volume": 135848.0}, {"date": "2021-08-19", "close": 0.4291495, "volume": 58751.0}, {"date": "2021-08-20", "close": 0.4041505, "volume": 217730.0}, {"date": "2021-08-23", "close": 0.41665, "volume": 283033.0}, {"date": "2021-08-24", "close": 0.4124835, "volume": 110142.0}, {"date": "2021-08-25", "close": 0.4124835, "volume": 269912.0}, {"date": "2021-08-26", "close": 0.433316, "volume": 116624.0}, {"date": "2021-08-27", "close": 0.4374825, "volume": 162628.0}, {"date": "2021-08-30", "close": 0.433316, "volume": 86504.0}, {"date": "2021-08-31", "close": 0.4208165, "volume": 88414.0}, {"date": "2021-09-01", "close": 0.433316, "volume": 18001.0}, {"date": "2021-09-02", "close": 0.424983, "volume": 51512.0}, {"date": "2021-09-03", "close": 0.41665, "volume": 97497.0}, {"date": "2021-09-06", "close": 0.41665, "volume": 128835.0}, {"date": "2021-09-07", "close": 0.4291495, "volume": 135884.0}, {"date": "2021-09-08", "close": 0.4124835, "volume": 79640.0}, {"date": "2021-09-09", "close": 0.424983, "volume": 10368.0}, {"date": "2021-09-10", "close": 0.4124835, "volume": 101997.0}, {"date": "2021-09-13", "close": 0.41665, "volume": 183147.0}, {"date": "2021-09-14", "close": 0.408317, "volume": 9971.0}, {"date": "2021-09-15", "close": 0.3874845, "volume": 208748.0}, {"date": "2021-09-16", "close": 0.3874845, "volume": 119489.0}, {"date": "2021-09-17", "close": 0.3874845, "volume": 140138.0}, {"date": "2021-09-20", "close": 0.3791515, "volume": 64463.0}, {"date": "2021-09-21", "close": 0.3791515, "volume": 43450.0}, {"date": "2021-09-22", "close": 0.391651, "volume": 106874.0}, {"date": "2021-09-23", "close": 0.3958175, "volume": 43657.0}, {"date": "2021-09-24", "close": 0.4041505, "volume": 11608.0}, {"date": "2021-09-27", "close": 0.399984, "volume": 49299.0}, {"date": "2021-09-28", "close": 0.3874845, "volume": 47049.0}, {"date": "2021-09-29", "close": 0.374985, "volume": 142438.0}, {"date": "2021-09-30", "close": 0.3958175, "volume": 113729.0}, {"date": "2021-10-01", "close": 0.3958175, "volume": 4800.0}, {"date": "2021-10-04", "close": 0.3874845, "volume": 141916.0}, {"date": "2021-10-05", "close": 0.391651, "volume": 46665.0}, {"date": "2021-10-06", "close": 0.399984, "volume": 110770.0}, {"date": "2021-10-07", "close": 0.408317, "volume": 37593.0}, {"date": "2021-10-08", "close": 0.408317, "volume": 36471.0}, {"date": "2021-10-11", "close": 0.408317, "volume": 48166.0}, {"date": "2021-10-12", "close": 0.3958175, "volume": 52608.0}, {"date": "2021-10-13", "close": 0.391651, "volume": 77737.0}, {"date": "2021-10-14", "close": 0.4041505, "volume": 21124.0}, {"date": "2021-10-15", "close": 0.399984, "volume": 41850.0}, {"date": "2021-10-18", "close": 0.399984, "volume": 14955.0}, {"date": "2021-10-19", "close": 0.399984, "volume": 61321.0}, {"date": "2021-10-20", "close": 0.399984, "volume": 1325.0}, {"date": "2021-10-21", "close": 0.3958175, "volume": 8841.0}, {"date": "2021-10-22", "close": 0.391651, "volume": 40868.0}, {"date": "2021-10-25", "close": 0.391651, "volume": 115059.0}, {"date": "2021-10-26", "close": 0.4124835, "volume": 126583.0}, {"date": "2021-10-27", "close": 0.4124835, "volume": 130331.0}, {"date": "2021-10-28", "close": 0.408317, "volume": 51030.0}, {"date": "2021-10-29", "close": 0.3958175, "volume": 67515.0}, {"date": "2021-11-01", "close": 0.391651, "volume": 51406.0}, {"date": "2021-11-02", "close": 0.391651, "volume": 39221.0}, {"date": "2021-11-03", "close": 0.383318, "volume": 75607.0}, {"date": "2021-11-04", "close": 0.374985, "volume": 31277.0}, {"date": "2021-11-05", "close": 0.374985, "volume": 122392.0}, {"date": "2021-11-08", "close": 0.374985, "volume": 71144.0}, {"date": "2021-11-09", "close": 0.374985, "volume": 261606.0}, {"date": "2021-11-10", "close": 0.374985, "volume": 20467.0}, {"date": "2021-11-11", "close": 0.3624855, "volume": 84157.0}, {"date": "2021-11-12", "close": 0.374985, "volume": 4482.0}, {"date": "2021-11-15", "close": 0.374985, "volume": 28039.0}, {"date": "2021-11-16", "close": 0.3708185, "volume": 57794.0}, {"date": "2021-11-17", "close": 0.3874845, "volume": 80017.0}, {"date": "2021-11-18", "close": 0.3791515, "volume": 217648.0}, {"date": "2021-11-19", "close": 0.3874845, "volume": 41519.0}, {"date": "2021-11-22", "close": 0.3708185, "volume": 74440.0}, {"date": "2021-11-23", "close": 0.3708185, "volume": 35721.0}, {"date": "2021-11-24", "close": 0.366652, "volume": 75116.0}, {"date": "2021-11-25", "close": 0.366652, "volume": 55874.0}, {"date": "2021-11-26", "close": 0.366652, "volume": 20054.0}, {"date": "2021-11-29", "close": 0.358319, "volume": 89026.0}, {"date": "2021-11-30", "close": 0.366652, "volume": 33450.0}, {"date": "2021-12-01", "close": 0.3708185, "volume": 141369.0}, {"date": "2021-12-02", "close": 0.391651, "volume": 132830.0}, {"date": "2021-12-06", "close": 0.391651, "volume": 11880.0}, {"date": "2021-12-07", "close": 0.3791515, "volume": 285027.0}, {"date": "2021-12-09", "close": 0.374985, "volume": 98795.0}, {"date": "2021-12-13", "close": 0.374985, "volume": 6316.0}, {"date": "2021-12-14", "close": 0.366652, "volume": 67644.0}, {"date": "2021-12-15", "close": 0.374985, "volume": 1.0}, {"date": "2021-12-16", "close": 0.374985, "volume": 49394.0}, {"date": "2021-12-17", "close": 0.3624855, "volume": 200830.0}, {"date": "2021-12-20", "close": 0.3624855, "volume": 122562.0}, {"date": "2021-12-21", "close": 0.358319, "volume": 121020.0}, {"date": "2021-12-22", "close": 0.3624855, "volume": 4009.0}, {"date": "2021-12-23", "close": 0.341653, "volume": 124977.0}, {"date": "2021-12-24", "close": 0.341653, "volume": 14533.0}, {"date": "2021-12-29", "close": 0.349986, "volume": 11987.0}, {"date": "2021-12-30", "close": 0.35206925, "volume": 29320.0}, {"date": "2021-12-31", "close": 0.3374865, "volume": 180467.0}, {"date": "2022-01-04", "close": 0.3541525, "volume": 154221.0}, {"date": "2022-01-06", "close": 0.3541525, "volume": 31817.0}, {"date": "2022-01-07", "close": 0.35623575, "volume": 1397.0}, {"date": "2022-01-10", "close": 0.3541525, "volume": 31721.0}, {"date": "2022-01-11", "close": 0.358319, "volume": 12268.0}, {"date": "2022-01-12", "close": 0.366652, "volume": 84729.0}, {"date": "2022-01-13", "close": 0.366652, "volume": 33075.0}, {"date": "2022-01-17", "close": 0.366652, "volume": 6264.0}, {"date": "2022-01-18", "close": 0.3624855, "volume": 82922.0}, {"date": "2022-01-19", "close": 0.366652, "volume": 35425.0}, {"date": "2022-01-20", "close": 0.366652, "volume": 265803.0}, {"date": "2022-01-21", "close": 0.3624855, "volume": 102194.0}, {"date": "2022-01-24", "close": 0.3541525, "volume": 74653.0}, {"date": "2022-01-28", "close": 0.3458195, "volume": 339410.0}, {"date": "2022-01-31", "close": 0.33332, "volume": 86640.0}, {"date": "2022-02-01", "close": 0.3291535, "volume": 42383.0}, {"date": "2022-02-02", "close": 0.3291535, "volume": 7982.0}, {"date": "2022-02-03", "close": 0.299988, "volume": 75238.0}, {"date": "2022-02-04", "close": 0.299988, "volume": 64475.0}, {"date": "2022-02-07", "close": 0.308321, "volume": 17966.0}, {"date": "2022-02-08", "close": 0.316654, "volume": 98136.0}, {"date": "2022-02-09", "close": 0.316654, "volume": 91896.0}, {"date": "2022-02-10", "close": 0.324987, "volume": 80140.0}, {"date": "2022-02-11", "close": 0.33332, "volume": 202877.0}, {"date": "2022-02-14", "close": 0.33332, "volume": 28516.0}, {"date": "2022-02-15", "close": 0.316654, "volume": 70498.0}, {"date": "2022-02-16", "close": 0.316654, "volume": 89166.0}, {"date": "2022-02-17", "close": 0.3124875, "volume": 11843.0}, {"date": "2022-02-18", "close": 0.3124875, "volume": 62402.0}, {"date": "2022-02-21", "close": 0.308321, "volume": 123605.0}, {"date": "2022-02-22", "close": 0.308321, "volume": 175503.0}, {"date": "2022-02-23", "close": 0.299988, "volume": 82412.0}, {"date": "2022-02-24", "close": 0.2958215, "volume": 57709.0}, {"date": "2022-02-25", "close": 0.299988, "volume": 105013.0}, {"date": "2022-02-28", "close": 0.299988, "volume": 17640.0}, {"date": "2022-03-01", "close": 0.2958215, "volume": 109059.0}, {"date": "2022-03-02", "close": 0.2958215, "volume": 152994.0}, {"date": "2022-03-03", "close": 0.291655, "volume": 355587.0}, {"date": "2022-03-04", "close": 0.291655, "volume": 35544.0}, {"date": "2022-03-07", "close": 0.299988, "volume": 264222.0}, {"date": "2022-03-08", "close": 0.291655, "volume": 229743.0}, {"date": "2022-03-09", "close": 0.308321, "volume": 173624.0}, {"date": "2022-03-10", "close": 0.3041545, "volume": 84438.0}, {"date": "2022-03-11", "close": 0.299988, "volume": 98324.0}, {"date": "2022-03-14", "close": 0.324987, "volume": 172829.0}, {"date": "2022-03-15", "close": 0.3208205, "volume": 58829.0}, {"date": "2022-03-16", "close": 0.365, "volume": 122567.0}, {"date": "2022-03-17", "close": 0.355, "volume": 180014.0}, {"date": "2022-03-18", "close": 0.355, "volume": 44398.0}, {"date": "2022-03-21", "close": 0.345, "volume": 189982.0}, {"date": "2022-03-22", "close": 0.35, "volume": 60046.0}, {"date": "2022-03-23", "close": 0.345, "volume": 144830.0}, {"date": "2022-03-24", "close": 0.365, "volume": 153214.0}, {"date": "2022-03-25", "close": 0.37, "volume": 57989.0}, {"date": "2022-03-28", "close": 0.365, "volume": 332027.0}, {"date": "2022-03-29", "close": 0.355, "volume": 89622.0}, {"date": "2022-03-30", "close": 0.395, "volume": 178413.0}, {"date": "2022-03-31", "close": 0.405, "volume": 46028.0}, {"date": "2022-04-01", "close": 0.4, "volume": 73863.0}, {"date": "2022-04-04", "close": 0.45, "volume": 2063375.0}, {"date": "2022-04-05", "close": 0.47, "volume": 497566.0}, {"date": "2022-04-06", "close": 0.45, "volume": 304695.0}, {"date": "2022-04-07", "close": 0.46, "volume": 264445.0}, {"date": "2022-04-08", "close": 0.465, "volume": 179729.0}, {"date": "2022-04-11", "close": 0.54, "volume": 2216950.0}, {"date": "2022-04-12", "close": 0.54, "volume": 583785.0}, {"date": "2022-04-13", "close": 0.555, "volume": 401959.0}, {"date": "2022-04-14", "close": 0.555, "volume": 240424.0}, {"date": "2022-04-19", "close": 0.57, "volume": 445780.0}, {"date": "2022-04-20", "close": 0.57, "volume": 176937.0}, {"date": "2022-04-21", "close": 0.56, "volume": 105411.0}, {"date": "2022-04-22", "close": 0.59, "volume": 425226.0}, {"date": "2022-04-26", "close": 0.56, "volume": 342128.0}, {"date": "2022-04-27", "close": 0.54, "volume": 191312.0}, {"date": "2022-04-28", "close": 0.54, "volume": 68460.0}, {"date": "2022-04-29", "close": 0.54, "volume": 38645.0}, {"date": "2022-05-02", "close": 0.535, "volume": 69871.0}, {"date": "2022-05-03", "close": 0.545, "volume": 23675.0}, {"date": "2022-05-04", "close": 0.545, "volume": 26788.0}, {"date": "2022-05-05", "close": 0.55, "volume": 157953.0}, {"date": "2022-05-06", "close": 0.525, "volume": 311965.0}, {"date": "2022-05-09", "close": 0.48, "volume": 611913.0}, {"date": "2022-05-10", "close": 0.45, "volume": 388773.0}, {"date": "2022-05-11", "close": 0.48, "volume": 144544.0}, {"date": "2022-05-12", "close": 0.48, "volume": 194314.0}, {"date": "2022-05-13", "close": 0.465, "volume": 66949.0}, {"date": "2022-05-16", "close": 0.5, "volume": 71540.0}, {"date": "2022-05-17", "close": 0.49, "volume": 66021.0}, {"date": "2022-05-18", "close": 0.53, "volume": 260085.0}, {"date": "2022-05-19", "close": 0.54, "volume": 77330.0}, {"date": "2022-05-20", "close": 0.505, "volume": 92100.0}, {"date": "2022-05-23", "close": 0.505, "volume": 132492.0}, {"date": "2022-05-24", "close": 0.5, "volume": 72979.0}, {"date": "2022-05-25", "close": 0.475, "volume": 89054.0}, {"date": "2022-05-26", "close": 0.495, "volume": 10222.0}, {"date": "2022-05-27", "close": 0.495, "volume": 100270.0}, {"date": "2022-05-30", "close": 0.505, "volume": 280205.0}, {"date": "2022-05-31", "close": 0.5, "volume": 119120.0}, {"date": "2022-06-01", "close": 0.49, "volume": 80381.0}, {"date": "2022-06-02", "close": 0.5, "volume": 16856.0}, {"date": "2022-06-03", "close": 0.515, "volume": 125279.0}, {"date": "2022-06-06", "close": 0.485, "volume": 114898.0}, {"date": "2022-06-07", "close": 0.485, "volume": 6000.0}, {"date": "2022-06-08", "close": 0.48, "volume": 61242.0}, {"date": "2022-06-09", "close": 0.455, "volume": 27728.0}, {"date": "2022-06-10", "close": 0.45, "volume": 134513.0}, {"date": "2022-06-14", "close": 0.45, "volume": 240574.0}, {"date": "2022-06-15", "close": 0.425, "volume": 88550.0}, {"date": "2022-06-16", "close": 0.43, "volume": 68178.0}, {"date": "2022-06-17", "close": 0.41, "volume": 142792.0}, {"date": "2022-06-20", "close": 0.425, "volume": 63307.0}, {"date": "2022-06-21", "close": 0.45, "volume": 34841.0}, {"date": "2022-06-22", "close": 0.435, "volume": 65833.0}, {"date": "2022-06-23", "close": 0.405, "volume": 192445.0}, {"date": "2022-06-24", "close": 0.405, "volume": 59412.0}, {"date": "2022-06-27", "close": 0.405, "volume": 108108.0}, {"date": "2022-06-28", "close": 0.41, "volume": 49962.0}, {"date": "2022-06-29", "close": 0.41, "volume": 5980.0}, {"date": "2022-06-30", "close": 0.4, "volume": 109786.0}, {"date": "2022-07-01", "close": 0.4, "volume": 9262.0}, {"date": "2022-07-04", "close": 0.395, "volume": 144523.0}, {"date": "2022-07-05", "close": 0.405, "volume": 4926.0}, {"date": "2022-07-06", "close": 0.415, "volume": 7597.0}, {"date": "2022-07-07", "close": 0.44, "volume": 62000.0}, {"date": "2022-07-08", "close": 0.435, "volume": 165706.0}, {"date": "2022-07-11", "close": 0.415, "volume": 59587.0}, {"date": "2022-07-12", "close": 0.415, "volume": 61944.0}, {"date": "2022-07-13", "close": 0.43, "volume": 127389.0}, {"date": "2022-07-14", "close": 0.42, "volume": 107868.0}, {"date": "2022-07-15", "close": 0.41, "volume": 131294.0}, {"date": "2022-07-18", "close": 0.405, "volume": 63856.0}, {"date": "2022-07-19", "close": 0.405, "volume": 153315.0}, {"date": "2022-07-20", "close": 0.4, "volume": 41393.0}, {"date": "2022-07-21", "close": 0.405, "volume": 28737.0}, {"date": "2022-07-22", "close": 0.42, "volume": 137313.0}, {"date": "2022-07-25", "close": 0.44, "volume": 97372.0}, {"date": "2022-07-26", "close": 0.445, "volume": 187862.0}, {"date": "2022-07-27", "close": 0.44, "volume": 36444.0}, {"date": "2022-07-28", "close": 0.425, "volume": 56107.0}, {"date": "2022-07-29", "close": 0.44, "volume": 96730.0}, {"date": "2022-08-01", "close": 0.435, "volume": 58738.0}, {"date": "2022-08-02", "close": 0.42, "volume": 40480.0}, {"date": "2022-08-03", "close": 0.43, "volume": 45986.0}, {"date": "2022-08-04", "close": 0.44, "volume": 30000.0}, {"date": "2022-08-05", "close": 0.43, "volume": 88636.0}, {"date": "2022-08-08", "close": 0.43, "volume": 5182.0}, {"date": "2022-08-09", "close": 0.415, "volume": 69504.0}, {"date": "2022-08-10", "close": 0.415, "volume": 10458.0}, {"date": "2022-08-11", "close": 0.42, "volume": 170861.0}, {"date": "2022-08-12", "close": 0.4, "volume": 82961.0}, {"date": "2022-08-15", "close": 0.4, "volume": 74188.0}, {"date": "2022-08-16", "close": 0.415, "volume": 208018.0}, {"date": "2022-08-17", "close": 0.415, "volume": 13136.0}, {"date": "2022-08-18", "close": 0.41, "volume": 13750.0}, {"date": "2022-08-19", "close": 0.41, "volume": 117872.0}, {"date": "2022-08-22", "close": 0.41, "volume": 46615.0}, {"date": "2022-08-23", "close": 0.4, "volume": 59612.0}, {"date": "2022-08-24", "close": 0.395, "volume": 100686.0}, {"date": "2022-08-25", "close": 0.385, "volume": 37915.0}, {"date": "2022-08-26", "close": 0.395, "volume": 9162.0}, {"date": "2022-08-29", "close": 0.4, "volume": 53991.0}, {"date": "2022-08-31", "close": 0.39, "volume": 18395.0}, {"date": "2022-09-01", "close": 0.39, "volume": 52964.0}, {"date": "2022-09-02", "close": 0.4, "volume": 72368.0}, {"date": "2022-09-05", "close": 0.39, "volume": 74184.0}, {"date": "2022-09-06", "close": 0.395, "volume": 12609.0}, {"date": "2022-09-07", "close": 0.39, "volume": 44511.0}, {"date": "2022-09-08", "close": 0.405, "volume": 30499.0}, {"date": "2022-09-09", "close": 0.405, "volume": 2493.0}, {"date": "2022-09-12", "close": 0.4, "volume": 62553.0}, {"date": "2022-09-13", "close": 0.39, "volume": 60435.0}, {"date": "2022-09-14", "close": 0.39, "volume": 34934.0}, {"date": "2022-09-15", "close": 0.39, "volume": 52117.0}, {"date": "2022-09-16", "close": 0.4, "volume": 14559.0}, {"date": "2022-09-19", "close": 0.395, "volume": 139459.0}, {"date": "2022-09-20", "close": 0.3975, "volume": 3286.0}, {"date": "2022-09-21", "close": 0.39, "volume": 5000.0}, {"date": "2022-09-23", "close": 0.39, "volume": 146150.0}, {"date": "2022-09-26", "close": 0.39, "volume": 1510.0}, {"date": "2022-09-27", "close": 0.39, "volume": 25050.0}, {"date": "2022-09-28", "close": 0.39, "volume": 39931.0}, {"date": "2022-09-29", "close": 0.38, "volume": 25866.0}, {"date": "2022-09-30", "close": 0.365, "volume": 89624.0}, {"date": "2022-10-03", "close": 0.37, "volume": 59311.0}, {"date": "2022-10-04", "close": 0.37, "volume": 31805.0}, {"date": "2022-10-05", "close": 0.38, "volume": 28332.0}, {"date": "2022-10-06", "close": 0.37, "volume": 14564.0}, {"date": "2022-10-07", "close": 0.35, "volume": 74843.0}, {"date": "2022-10-10", "close": 0.38, "volume": 19282.0}, {"date": "2022-10-11", "close": 0.39, "volume": 38484.0}, {"date": "2022-10-12", "close": 0.385, "volume": 60901.0}, {"date": "2022-10-14", "close": 0.38, "volume": 2118.0}, {"date": "2022-10-17", "close": 0.4, "volume": 51062.0}, {"date": "2022-10-18", "close": 0.4, "volume": 257850.0}, {"date": "2022-10-19", "close": 0.37, "volume": 30934.0}, {"date": "2022-10-20", "close": 0.37, "volume": 3400.0}, {"date": "2022-10-21", "close": 0.38, "volume": 2328.0}, {"date": "2022-10-24", "close": 0.39, "volume": 71593.0}, {"date": "2022-10-25", "close": 0.365, "volume": 32491.0}, {"date": "2022-10-26", "close": 0.37, "volume": 5194.0}, {"date": "2022-10-27", "close": 0.395, "volume": 61149.0}, {"date": "2022-10-31", "close": 0.365, "volume": 36750.0}, {"date": "2022-11-01", "close": 0.38, "volume": 4030.0}, {"date": "2022-11-02", "close": 0.38, "volume": 33346.0}, {"date": "2022-11-03", "close": 0.38, "volume": 82898.0}, {"date": "2022-11-04", "close": 0.39, "volume": 13000.0}, {"date": "2022-11-07", "close": 0.375, "volume": 52921.0}, {"date": "2022-11-08", "close": 0.375, "volume": 11600.0}, {"date": "2022-11-09", "close": 0.35, "volume": 28300.0}, {"date": "2022-11-10", "close": 0.35, "volume": 81241.0}, {"date": "2022-11-11", "close": 0.335, "volume": 152612.0}, {"date": "2022-11-14", "close": 0.35, "volume": 96100.0}, {"date": "2022-11-15", "close": 0.35, "volume": 55005.0}, {"date": "2022-11-16", "close": 0.345, "volume": 5000.0}, {"date": "2022-11-17", "close": 0.34, "volume": 61710.0}, {"date": "2022-11-18", "close": 0.345, "volume": 22015.0}, {"date": "2022-11-21", "close": 0.35, "volume": 119031.0}, {"date": "2022-11-22", "close": 0.35, "volume": 86386.0}, {"date": "2022-11-23", "close": 0.35, "volume": 108599.0}, {"date": "2022-11-24", "close": 0.36, "volume": 17000.0}, {"date": "2022-11-25", "close": 0.345, "volume": 167858.0}, {"date": "2022-11-28", "close": 0.34, "volume": 34759.0}, {"date": "2022-11-29", "close": 0.34, "volume": 2155.0}, {"date": "2022-11-30", "close": 0.34, "volume": 35072.0}, {"date": "2022-12-01", "close": 0.345, "volume": 37572.0}, {"date": "2022-12-02", "close": 0.35, "volume": 107276.0}, {"date": "2022-12-05", "close": 0.35, "volume": 20337.0}, {"date": "2022-12-06", "close": 0.345, "volume": 137747.0}, {"date": "2022-12-07", "close": 0.34, "volume": 2086.0}, {"date": "2022-12-09", "close": 0.34, "volume": 35298.0}, {"date": "2022-12-12", "close": 0.335, "volume": 61955.0}, {"date": "2022-12-13", "close": 0.33, "volume": 174379.0}, {"date": "2022-12-14", "close": 0.33, "volume": 31741.0}, {"date": "2022-12-15", "close": 0.33, "volume": 60060.0}, {"date": "2022-12-16", "close": 0.315, "volume": 38030.0}, {"date": "2022-12-19", "close": 0.315, "volume": 10008.0}, {"date": "2022-12-20", "close": 0.305, "volume": 325999.0}, {"date": "2022-12-21", "close": 0.315, "volume": 30679.0}, {"date": "2022-12-22", "close": 0.3175, "volume": 15628.0}, {"date": "2022-12-28", "close": 0.32, "volume": 18235.0}, {"date": "2023-01-03", "close": 0.32, "volume": 1832.0}, {"date": "2023-01-04", "close": 0.32, "volume": 49408.0}, {"date": "2023-01-05", "close": 0.31, "volume": 16000.0}, {"date": "2023-01-06", "close": 0.31, "volume": 104371.0}, {"date": "2023-01-09", "close": 0.315, "volume": 43753.0}, {"date": "2023-01-10", "close": 0.31, "volume": 90883.0}, {"date": "2023-01-11", "close": 0.31, "volume": 29167.0}, {"date": "2023-01-12", "close": 0.305, "volume": 16225.0}, {"date": "2023-01-13", "close": 0.32, "volume": 201298.0}, {"date": "2023-01-16", "close": 0.32, "volume": 25000.0}, {"date": "2023-01-17", "close": 0.305, "volume": 90186.0}, {"date": "2023-01-19", "close": 0.32, "volume": 100894.0}, {"date": "2023-01-20", "close": 0.32, "volume": 21917.0}, {"date": "2023-01-23", "close": 0.32, "volume": 50800.0}, {"date": "2023-01-24", "close": 0.31, "volume": 47340.0}, {"date": "2023-01-25", "close": 0.31, "volume": 51508.0}, {"date": "2023-01-27", "close": 0.3, "volume": 108460.0}, {"date": "2023-01-30", "close": 0.305, "volume": 88407.0}, {"date": "2023-01-31", "close": 0.315, "volume": 4405.0}, {"date": "2023-02-01", "close": 0.31, "volume": 4575.0}, {"date": "2023-02-02", "close": 0.3, "volume": 11200.0}, {"date": "2023-02-06", "close": 0.29, "volume": 46765.0}, {"date": "2023-02-07", "close": 0.295, "volume": 10848.0}, {"date": "2023-02-08", "close": 0.32, "volume": 16638.0}, {"date": "2023-02-09", "close": 0.305, "volume": 3943.0}, {"date": "2023-02-10", "close": 0.3, "volume": 40948.0}, {"date": "2023-02-13", "close": 0.3, "volume": 79050.0}, {"date": "2023-02-14", "close": 0.3, "volume": 2847.0}, {"date": "2023-02-16", "close": 0.3, "volume": 105385.0}, {"date": "2023-02-17", "close": 0.28, "volume": 51773.0}, {"date": "2023-02-20", "close": 0.285, "volume": 4722.0}, {"date": "2023-02-21", "close": 0.29, "volume": 2926.0}, {"date": "2023-02-22", "close": 0.3, "volume": 2686.0}, {"date": "2023-02-23", "close": 0.3, "volume": 26415.0}, {"date": "2023-02-24", "close": 0.295, "volume": 16943.0}, {"date": "2023-02-27", "close": 0.28, "volume": 231330.0}, {"date": "2023-02-28", "close": 0.255, "volume": 3000.0}, {"date": "2023-03-01", "close": 0.255, "volume": 5040.0}, {"date": "2023-03-02", "close": 0.26, "volume": 69506.0}, {"date": "2023-03-03", "close": 0.245, "volume": 149149.0}, {"date": "2023-03-06", "close": 0.2425, "volume": 92177.0}, {"date": "2023-03-07", "close": 0.23, "volume": 26572.0}, {"date": "2023-03-08", "close": 0.19, "volume": 903252.0}, {"date": "2023-03-09", "close": 0.2, "volume": 204891.0}, {"date": "2023-03-10", "close": 0.19, "volume": 155409.0}, {"date": "2023-03-13", "close": 0.18, "volume": 186302.0}, {"date": "2023-03-14", "close": 0.195, "volume": 118369.0}, {"date": "2023-03-15", "close": 0.18, "volume": 121904.0}, {"date": "2023-03-16", "close": 0.185, "volume": 2822.0}, {"date": "2023-03-17", "close": 0.2, "volume": 10316.0}, {"date": "2023-03-20", "close": 0.23, "volume": 13420.0}, {"date": "2023-03-21", "close": 0.25, "volume": 48538.0}, {"date": "2023-03-22", "close": 0.225, "volume": 32626.0}, {"date": "2023-03-24", "close": 0.25, "volume": 18478.0}, {"date": "2023-03-27", "close": 0.26, "volume": 17500.0}, {"date": "2023-03-28", "close": 0.23, "volume": 18609.0}, {"date": "2023-03-29", "close": 0.255, "volume": 28225.0}, {"date": "2023-03-30", "close": 0.22, "volume": 433343.0}, {"date": "2023-03-31", "close": 0.23, "volume": 126647.0}, {"date": "2023-04-03", "close": 0.235, "volume": 128338.0}, {"date": "2023-04-04", "close": 0.26, "volume": 66945.0}, {"date": "2023-04-05", "close": 0.24, "volume": 25908.0}, {"date": "2023-04-06", "close": 0.235, "volume": 999.0}, {"date": "2023-04-12", "close": 0.24, "volume": 39.0}, {"date": "2023-04-13", "close": 0.22, "volume": 39316.0}, {"date": "2023-04-14", "close": 0.23, "volume": 50100.0}, {"date": "2023-04-17", "close": 0.235, "volume": 61139.0}, {"date": "2023-04-18", "close": 0.225, "volume": 104258.0}, {"date": "2023-04-19", "close": 0.22, "volume": 12600.0}, {"date": "2023-04-20", "close": 0.22, "volume": 25421.0}, {"date": "2023-04-21", "close": 0.22, "volume": 113534.0}, {"date": "2023-04-24", "close": 0.2, "volume": 62609.0}, {"date": "2023-04-26", "close": 0.235, "volume": 76489.0}, {"date": "2023-04-27", "close": 0.22, "volume": 70521.0}, {"date": "2023-04-28", "close": 0.22, "volume": 25249.0}, {"date": "2023-05-01", "close": 0.2, "volume": 88776.0}, {"date": "2023-05-02", "close": 0.2, "volume": 116670.0}, {"date": "2023-05-03", "close": 0.21, "volume": 57419.0}, {"date": "2023-05-04", "close": 0.2, "volume": 14000.0}, {"date": "2023-05-05", "close": 0.205, "volume": 38969.0}, {"date": "2023-05-08", "close": 0.21, "volume": 41821.0}, {"date": "2023-05-09", "close": 0.21, "volume": 11840.0}, {"date": "2023-05-11", "close": 0.23, "volume": 59369.0}, {"date": "2023-05-12", "close": 0.215, "volume": 2095.0}, {"date": "2023-05-15", "close": 0.22, "volume": 12856.0}, {"date": "2023-05-16", "close": 0.22, "volume": 24290.0}, {"date": "2023-05-17", "close": 0.23, "volume": 6000.0}, {"date": "2023-05-18", "close": 0.22, "volume": 26710.0}, {"date": "2023-05-19", "close": 0.21, "volume": 3198.0}, {"date": "2023-05-23", "close": 0.23, "volume": 38439.0}, {"date": "2023-05-24", "close": 0.21, "volume": 114656.0}, {"date": "2023-05-25", "close": 0.2, "volume": 147000.0}, {"date": "2023-05-26", "close": 0.21, "volume": 64396.0}, {"date": "2023-05-29", "close": 0.2, "volume": 30000.0}, {"date": "2023-05-30", "close": 0.21, "volume": 136960.0}, {"date": "2023-05-31", "close": 0.205, "volume": 54129.0}, {"date": "2023-06-01", "close": 0.2, "volume": 6000.0}, {"date": "2023-06-02", "close": 0.205, "volume": 30131.0}, {"date": "2023-06-05", "close": 0.22, "volume": 198196.0}, {"date": "2023-06-06", "close": 0.2, "volume": 111275.0}, {"date": "2023-06-07", "close": 0.2, "volume": 102000.0}, {"date": "2023-06-08", "close": 0.21, "volume": 54262.0}, {"date": "2023-06-09", "close": 0.205, "volume": 200738.0}, {"date": "2023-06-13", "close": 0.205, "volume": 22045.0}, {"date": "2023-06-14", "close": 0.21, "volume": 99641.0}, {"date": "2023-06-15", "close": 0.2, "volume": 126404.0}, {"date": "2023-06-16", "close": 0.2, "volume": 13809.0}, {"date": "2023-06-19", "close": 0.195, "volume": 66812.0}, {"date": "2023-06-20", "close": 0.185, "volume": 52882.0}, {"date": "2023-06-21", "close": 0.18, "volume": 64143.0}, {"date": "2023-06-22", "close": 0.18, "volume": 1900.0}, {"date": "2023-06-23", "close": 0.195, "volume": 80066.0}, {"date": "2023-06-26", "close": 0.18, "volume": 30077.0}, {"date": "2023-06-27", "close": 0.16, "volume": 149344.0}, {"date": "2023-06-28", "close": 0.16, "volume": 271640.0}, {"date": "2023-06-29", "close": 0.16, "volume": 51654.0}, {"date": "2023-06-30", "close": 0.16, "volume": 21250.0}, {"date": "2023-07-03", "close": 0.17, "volume": 129054.0}, {"date": "2023-07-04", "close": 0.18, "volume": 94831.0}, {"date": "2023-07-05", "close": 0.18, "volume": 5000.0}, {"date": "2023-07-06", "close": 0.2, "volume": 43991.0}, {"date": "2023-07-10", "close": 0.2, "volume": 35125.0}, {"date": "2023-07-11", "close": 0.2, "volume": 48447.0}, {"date": "2023-07-12", "close": 0.2, "volume": 5000.0}, {"date": "2023-07-13", "close": 0.22, "volume": 64561.0}, {"date": "2023-07-14", "close": 0.22, "volume": 124092.0}, {"date": "2023-07-17", "close": 0.22, "volume": 43402.0}, {"date": "2023-07-18", "close": 0.2, "volume": 53300.0}, {"date": "2023-07-19", "close": 0.2, "volume": 1000.0}, {"date": "2023-07-20", "close": 0.215, "volume": 56432.0}, {"date": "2023-07-21", "close": 0.235, "volume": 99940.0}, {"date": "2023-07-24", "close": 0.24, "volume": 118675.0}, {"date": "2023-07-25", "close": 0.265, "volume": 94750.0}, {"date": "2023-07-26", "close": 0.29, "volume": 71800.0}, {"date": "2023-07-27", "close": 0.3, "volume": 286129.0}, {"date": "2023-07-28", "close": 0.3, "volume": 45680.0}, {"date": "2023-07-31", "close": 0.28, "volume": 13724.0}, {"date": "2023-08-01", "close": 0.28, "volume": 70733.0}, {"date": "2023-08-02", "close": 0.28, "volume": 47619.0}, {"date": "2023-08-03", "close": 0.27, "volume": 26232.0}, {"date": "2023-08-07", "close": 0.29, "volume": 113773.0}, {"date": "2023-08-08", "close": 0.28, "volume": 78857.0}, {"date": "2023-08-09", "close": 0.265, "volume": 82487.0}, {"date": "2023-08-10", "close": 0.275, "volume": 12363.0}, {"date": "2023-08-11", "close": 0.265, "volume": 3900.0}, {"date": "2023-08-14", "close": 0.245, "volume": 18421.0}, {"date": "2023-08-16", "close": 0.245, "volume": 21500.0}, {"date": "2023-08-17", "close": 0.245, "volume": 4621.0}, {"date": "2023-08-21", "close": 0.22, "volume": 208621.0}, {"date": "2023-08-22", "close": 0.2325, "volume": 42409.0}, {"date": "2023-08-23", "close": 0.21, "volume": 49067.0}, {"date": "2023-08-24", "close": 0.22, "volume": 53892.0}, {"date": "2023-08-28", "close": 0.215, "volume": 60567.0}, {"date": "2023-08-29", "close": 0.215, "volume": 20454.0}, {"date": "2023-08-30", "close": 0.2, "volume": 55436.0}, {"date": "2023-08-31", "close": 0.2, "volume": 60813.0}, {"date": "2023-09-01", "close": 0.215, "volume": 8592.0}, {"date": "2023-09-04", "close": 0.2, "volume": 46702.0}, {"date": "2023-09-05", "close": 0.2, "volume": 74964.0}, {"date": "2023-09-06", "close": 0.2, "volume": 82684.0}, {"date": "2023-09-07", "close": 0.2, "volume": 475.0}, {"date": "2023-09-08", "close": 0.19, "volume": 98480.0}, {"date": "2023-09-11", "close": 0.185, "volume": 18000.0}, {"date": "2023-09-14", "close": 0.22, "volume": 48641.0}, {"date": "2023-09-15", "close": 0.21, "volume": 37490.0}, {"date": "2023-09-18", "close": 0.2, "volume": 10000.0}, {"date": "2023-09-19", "close": 0.215, "volume": 49991.0}, {"date": "2023-09-20", "close": 0.195, "volume": 40778.0}, {"date": "2023-10-16", "close": 0.185, "volume": 19952.0}, {"date": "2023-10-17", "close": 0.18, "volume": 100175.0}, {"date": "2023-10-18", "close": 0.185, "volume": 134304.0}, {"date": "2023-10-19", "close": 0.16, "volume": 220856.0}, {"date": "2023-10-20", "close": 0.17, "volume": 90565.0}, {"date": "2023-10-23", "close": 0.2, "volume": 18000.0}, {"date": "2023-10-24", "close": 0.19, "volume": 236909.0}, {"date": "2023-10-25", "close": 0.17, "volume": 129600.0}, {"date": "2023-10-26", "close": 0.19, "volume": 120446.0}, {"date": "2023-10-27", "close": 0.19, "volume": 132021.0}, {"date": "2023-10-30", "close": 0.18, "volume": 53798.0}, {"date": "2023-10-31", "close": 0.16, "volume": 162650.0}, {"date": "2023-11-01", "close": 0.18, "volume": 183724.0}, {"date": "2023-11-02", "close": 0.17, "volume": 13152.0}, {"date": "2023-11-03", "close": 0.17, "volume": 210758.0}, {"date": "2023-11-06", "close": 0.18, "volume": 130506.0}, {"date": "2023-11-07", "close": 0.185, "volume": 25644.0}, {"date": "2023-11-08", "close": 0.205, "volume": 234692.0}, {"date": "2023-11-09", "close": 0.21, "volume": 112000.0}, {"date": "2023-11-13", "close": 0.22, "volume": 50000.0}, {"date": "2023-11-14", "close": 0.22, "volume": 5051.0}, {"date": "2023-11-15", "close": 0.25, "volume": 83665.0}, {"date": "2023-11-16", "close": 0.22, "volume": 72230.0}, {"date": "2023-11-17", "close": 0.205, "volume": 8000.0}, {"date": "2023-11-20", "close": 0.205, "volume": 20000.0}, {"date": "2023-11-22", "close": 0.205, "volume": 7248.0}, {"date": "2023-11-23", "close": 0.205, "volume": 100000.0}, {"date": "2023-11-24", "close": 0.215, "volume": 72784.0}, {"date": "2023-11-27", "close": 0.215, "volume": 500.0}, {"date": "2023-11-29", "close": 0.21, "volume": 11467.0}, {"date": "2023-11-30", "close": 0.215, "volume": 733.0}, {"date": "2023-12-01", "close": 0.21, "volume": 56000.0}, {"date": "2023-12-04", "close": 0.21, "volume": 3000.0}, {"date": "2023-12-05", "close": 0.21, "volume": 13294.0}, {"date": "2023-12-06", "close": 0.205, "volume": 66341.0}, {"date": "2023-12-07", "close": 0.215, "volume": 17787.0}, {"date": "2023-12-08", "close": 0.195, "volume": 34708.0}, {"date": "2023-12-12", "close": 0.185, "volume": 31216.0}, {"date": "2023-12-13", "close": 0.18, "volume": 100000.0}, {"date": "2023-12-14", "close": 0.19, "volume": 12497.0}, {"date": "2023-12-15", "close": 0.185, "volume": 79426.0}, {"date": "2023-12-18", "close": 0.18, "volume": 82676.0}, {"date": "2023-12-19", "close": 0.18, "volume": 87257.0}, {"date": "2023-12-20", "close": 0.18, "volume": 20.0}, {"date": "2023-12-21", "close": 0.18, "volume": 262227.0}, {"date": "2023-12-22", "close": 0.185, "volume": 157128.0}, {"date": "2023-12-27", "close": 0.195, "volume": 14962.0}, {"date": "2023-12-29", "close": 0.21, "volume": 26600.0}, {"date": "2024-01-02", "close": 0.19, "volume": 22480.0}, {"date": "2024-01-04", "close": 0.2, "volume": 12000.0}, {"date": "2024-01-05", "close": 0.235, "volume": 303253.0}, {"date": "2024-01-08", "close": 0.24, "volume": 167669.0}, {"date": "2024-01-09", "close": 0.23, "volume": 46438.0}, {"date": "2024-01-10", "close": 0.23, "volume": 46498.0}, {"date": "2024-01-11", "close": 0.24, "volume": 125940.0}, {"date": "2024-01-12", "close": 0.23, "volume": 56318.0}, {"date": "2024-01-15", "close": 0.23, "volume": 3600.0}, {"date": "2024-01-16", "close": 0.225, "volume": 10412.0}, {"date": "2024-01-17", "close": 0.245, "volume": 15388.0}, {"date": "2024-01-18", "close": 0.235, "volume": 3094.0}, {"date": "2024-01-19", "close": 0.225, "volume": 61686.0}, {"date": "2024-01-22", "close": 0.225, "volume": 60455.0}, {"date": "2024-01-24", "close": 0.22, "volume": 4992.0}, {"date": "2024-01-25", "close": 0.21, "volume": 6000.0}, {"date": "2024-01-29", "close": 0.2, "volume": 3000.0}, {"date": "2024-01-30", "close": 0.195, "volume": 22274.0}, {"date": "2024-01-31", "close": 0.19, "volume": 106092.0}, {"date": "2024-02-01", "close": 0.185, "volume": 24852.0}, {"date": "2024-02-02", "close": 0.185, "volume": 1027.0}, {"date": "2024-02-05", "close": 0.185, "volume": 21645.0}, {"date": "2024-02-07", "close": 0.18, "volume": 36107.0}, {"date": "2024-02-08", "close": 0.17, "volume": 43766.0}, {"date": "2024-02-09", "close": 0.17, "volume": 24296.0}, {"date": "2024-02-13", "close": 0.17, "volume": 28020.0}, {"date": "2024-02-14", "close": 0.16, "volume": 29317.0}, {"date": "2024-02-15", "close": 0.155, "volume": 97400.0}, {"date": "2024-02-16", "close": 0.145, "volume": 142455.0}, {"date": "2024-02-19", "close": 0.155, "volume": 101856.0}, {"date": "2024-02-20", "close": 0.155, "volume": 55073.0}, {"date": "2024-02-21", "close": 0.155, "volume": 85824.0}, {"date": "2024-02-22", "close": 0.145, "volume": 173451.0}, {"date": "2024-02-23", "close": 0.145, "volume": 64450.0}, {"date": "2024-02-26", "close": 0.15, "volume": 105000.0}, {"date": "2024-02-27", "close": 0.145, "volume": 26100.0}, {"date": "2024-02-28", "close": 0.15, "volume": 44000.0}, {"date": "2024-02-29", "close": 0.15, "volume": 87606.0}, {"date": "2024-03-01", "close": 0.15, "volume": 171600.0}, {"date": "2024-03-04", "close": 0.15, "volume": 83166.0}, {"date": "2024-03-05", "close": 0.15, "volume": 136684.0}, {"date": "2024-03-06", "close": 0.15, "volume": 160943.0}, {"date": "2024-03-07", "close": 0.15, "volume": 191935.0}, {"date": "2024-03-08", "close": 0.15, "volume": 7000.0}, {"date": "2024-03-14", "close": 0.14, "volume": 112313.0}, {"date": "2024-03-15", "close": 0.145, "volume": 6758.0}, {"date": "2024-03-18", "close": 0.145, "volume": 52155.0}, {"date": "2024-03-19", "close": 0.15, "volume": 66567.0}, {"date": "2024-03-21", "close": 0.15, "volume": 33402.0}, {"date": "2024-03-25", "close": 0.145, "volume": 45475.0}, {"date": "2024-03-26", "close": 0.145, "volume": 83178.0}, {"date": "2024-03-27", "close": 0.135, "volume": 451167.0}, {"date": "2024-03-28", "close": 0.15, "volume": 73864.0}, {"date": "2024-04-02", "close": 0.135, "volume": 123724.0}, {"date": "2024-04-03", "close": 0.145, "volume": 655556.0}, {"date": "2024-04-04", "close": 0.16, "volume": 406681.0}, {"date": "2024-04-05", "close": 0.155, "volume": 22470.0}, {"date": "2024-04-08", "close": 0.155, "volume": 91179.0}, {"date": "2024-04-09", "close": 0.17, "volume": 171745.0}, {"date": "2024-04-10", "close": 0.19, "volume": 168309.0}, {"date": "2024-04-11", "close": 0.185, "volume": 175338.0}, {"date": "2024-04-12", "close": 0.2, "volume": 500341.0}, {"date": "2024-04-15", "close": 0.21, "volume": 269294.0}, {"date": "2024-04-16", "close": 0.195, "volume": 48843.0}, {"date": "2024-04-17", "close": 0.19, "volume": 42235.0}, {"date": "2024-04-18", "close": 0.2, "volume": 199015.0}, {"date": "2024-04-19", "close": 0.2, "volume": 132008.0}, {"date": "2024-04-22", "close": 0.2, "volume": 81743.0}, {"date": "2024-04-23", "close": 0.2, "volume": 135076.0}, {"date": "2024-04-24", "close": 0.205, "volume": 2744.0}, {"date": "2024-04-26", "close": 0.22, "volume": 355292.0}, {"date": "2024-04-29", "close": 0.205, "volume": 36026.0}, {"date": "2024-04-30", "close": 0.2, "volume": 144483.0}, {"date": "2024-05-01", "close": 0.215, "volume": 87990.0}, {"date": "2024-05-02", "close": 0.22, "volume": 268945.0}, {"date": "2024-05-03", "close": 0.23, "volume": 371226.0}, {"date": "2024-05-06", "close": 0.23, "volume": 483111.0}, {"date": "2024-05-07", "close": 0.245, "volume": 200239.0}, {"date": "2024-05-08", "close": 0.235, "volume": 173761.0}, {"date": "2024-05-09", "close": 0.24, "volume": 64278.0}, {"date": "2024-05-10", "close": 0.24, "volume": 154122.0}, {"date": "2024-05-13", "close": 0.26, "volume": 371933.0}, {"date": "2024-05-14", "close": 0.26, "volume": 149180.0}, {"date": "2024-05-15", "close": 0.28, "volume": 452152.0}, {"date": "2024-05-16", "close": 0.26, "volume": 311377.0}, {"date": "2024-05-17", "close": 0.28, "volume": 85070.0}, {"date": "2024-05-20", "close": 0.27, "volume": 101873.0}, {"date": "2024-05-21", "close": 0.26, "volume": 158397.0}, {"date": "2024-05-22", "close": 0.26, "volume": 58579.0}, {"date": "2024-05-23", "close": 0.26, "volume": 32874.0}, {"date": "2024-05-24", "close": 0.26, "volume": 60085.0}, {"date": "2024-05-27", "close": 0.265, "volume": 71377.0}, {"date": "2024-05-28", "close": 0.25, "volume": 94483.0}, {"date": "2024-05-29", "close": 0.255, "volume": 16818.0}, {"date": "2024-05-30", "close": 0.24, "volume": 32949.0}, {"date": "2024-05-31", "close": 0.245, "volume": 80498.0}, {"date": "2024-06-03", "close": 0.225, "volume": 173771.0}, {"date": "2024-06-04", "close": 0.21, "volume": 45711.0}, {"date": "2024-06-05", "close": 0.205, "volume": 49232.0}, {"date": "2024-06-06", "close": 0.235, "volume": 71140.0}, {"date": "2024-06-07", "close": 0.23, "volume": 57763.0}, {"date": "2024-06-11", "close": 0.195, "volume": 199213.0}, {"date": "2024-06-12", "close": 0.18, "volume": 44428.0}, {"date": "2024-06-13", "close": 0.175, "volume": 21600.0}, {"date": "2024-06-14", "close": 0.175, "volume": 139912.0}, {"date": "2024-06-17", "close": 0.195, "volume": 5002.0}, {"date": "2024-06-18", "close": 0.21, "volume": 3215.0}, {"date": "2024-06-19", "close": 0.195, "volume": 334011.0}, {"date": "2024-06-20", "close": 0.2, "volume": 133209.0}, {"date": "2024-06-21", "close": 0.195, "volume": 188817.0}, {"date": "2024-06-24", "close": 0.19, "volume": 449076.0}, {"date": "2024-06-25", "close": 0.19, "volume": 184214.0}, {"date": "2024-06-26", "close": 0.175, "volume": 210502.0}, {"date": "2024-06-27", "close": 0.165, "volume": 119449.0}, {"date": "2024-06-28", "close": 0.18, "volume": 339883.0}, {"date": "2024-07-01", "close": 0.18, "volume": 104185.0}, {"date": "2024-07-02", "close": 0.215, "volume": 690380.0}, {"date": "2024-07-03", "close": 0.215, "volume": 153314.0}, {"date": "2024-07-04", "close": 0.26, "volume": 815504.0}, {"date": "2024-07-05", "close": 0.25, "volume": 179702.0}, {"date": "2024-07-08", "close": 0.26, "volume": 634522.0}, {"date": "2024-07-09", "close": 0.27, "volume": 1403791.0}, {"date": "2024-07-10", "close": 0.25, "volume": 463084.0}, {"date": "2024-07-11", "close": 0.2475, "volume": 152844.0}, {"date": "2024-07-12", "close": 0.24, "volume": 121439.0}, {"date": "2024-07-15", "close": 0.23, "volume": 166347.0}, {"date": "2024-07-16", "close": 0.21, "volume": 161654.0}, {"date": "2024-07-17", "close": 0.24, "volume": 199918.0}, {"date": "2024-07-18", "close": 0.21, "volume": 11268.0}, {"date": "2024-07-22", "close": 0.215, "volume": 9240.0}, {"date": "2024-07-23", "close": 0.215, "volume": 56038.0}, {"date": "2024-07-24", "close": 0.215, "volume": 83727.0}, {"date": "2024-07-25", "close": 0.205, "volume": 421484.0}, {"date": "2024-07-26", "close": 0.205, "volume": 31000.0}, {"date": "2024-07-29", "close": 0.195, "volume": 105558.0}, {"date": "2024-07-30", "close": 0.2, "volume": 10000.0}, {"date": "2024-07-31", "close": 0.22, "volume": 3516.0}, {"date": "2024-08-01", "close": 0.21, "volume": 146306.0}, {"date": "2024-08-02", "close": 0.2, "volume": 14999.0}, {"date": "2024-08-05", "close": 0.19, "volume": 281376.0}, {"date": "2024-08-06", "close": 0.18, "volume": 92304.0}, {"date": "2024-08-07", "close": 0.185, "volume": 154684.0}, {"date": "2024-08-08", "close": 0.185, "volume": 126034.0}, {"date": "2024-08-09", "close": 0.185, "volume": 37852.0}, {"date": "2024-08-12", "close": 0.185, "volume": 20000.0}, {"date": "2024-08-13", "close": 0.19, "volume": 5300.0}, {"date": "2024-08-14", "close": 0.19, "volume": 6.0}, {"date": "2024-08-16", "close": 0.19, "volume": 103.0}, {"date": "2024-08-19", "close": 0.17, "volume": 398680.0}, {"date": "2024-08-20", "close": 0.19, "volume": 21485.0}, {"date": "2024-08-21", "close": 0.185, "volume": 4704.0}, {"date": "2024-08-22", "close": 0.18, "volume": 14506.0}, {"date": "2024-08-23", "close": 0.19, "volume": 4934.0}, {"date": "2024-08-26", "close": 0.19, "volume": 189990.0}, {"date": "2024-08-27", "close": 0.19, "volume": 28.0}, {"date": "2024-08-28", "close": 0.19, "volume": 100125.0}, {"date": "2024-08-29", "close": 0.185, "volume": 174241.0}, {"date": "2024-08-30", "close": 0.18, "volume": 187973.0}, {"date": "2024-09-02", "close": 0.18, "volume": 34756.0}, {"date": "2024-09-03", "close": 0.18, "volume": 30872.0}, {"date": "2024-09-04", "close": 0.18, "volume": 72918.0}, {"date": "2024-09-05", "close": 0.195, "volume": 25842.0}, {"date": "2024-09-06", "close": 0.19, "volume": 11190.0}, {"date": "2024-09-09", "close": 0.18, "volume": 5415.0}, {"date": "2024-09-10", "close": 0.19, "volume": 112567.0}, {"date": "2024-09-11", "close": 0.175, "volume": 25000.0}, {"date": "2024-09-13", "close": 0.18, "volume": 5636.0}, {"date": "2024-09-16", "close": 0.19, "volume": 92264.0}, {"date": "2024-09-17", "close": 0.185, "volume": 37646.0}, {"date": "2024-09-18", "close": 0.195, "volume": 4899.0}, {"date": "2024-09-19", "close": 0.18, "volume": 4900.0}, {"date": "2024-09-20", "close": 0.18, "volume": 2350.0}, {"date": "2024-09-24", "close": 0.18, "volume": 28900.0}, {"date": "2024-09-25", "close": 0.18, "volume": 44714.0}, {"date": "2024-09-26", "close": 0.175, "volume": 34400.0}, {"date": "2024-09-27", "close": 0.17, "volume": 100573.0}, {"date": "2024-09-30", "close": 0.16, "volume": 257685.0}, {"date": "2024-10-01", "close": 0.165, "volume": 64366.0}, {"date": "2024-10-02", "close": 0.16, "volume": 8600.0}, {"date": "2024-10-03", "close": 0.16, "volume": 9968.0}, {"date": "2024-10-04", "close": 0.165, "volume": 49999.0}, {"date": "2024-10-07", "close": 0.165, "volume": 35760.0}, {"date": "2024-10-08", "close": 0.165, "volume": 13223.0}, {"date": "2024-10-09", "close": 0.165, "volume": 160831.0}, {"date": "2024-10-10", "close": 0.16, "volume": 64333.0}, {"date": "2024-10-11", "close": 0.16, "volume": 2194.0}, {"date": "2024-10-14", "close": 0.165, "volume": 24831.0}, {"date": "2024-10-15", "close": 0.16, "volume": 272619.0}, {"date": "2024-10-16", "close": 0.145, "volume": 478027.0}, {"date": "2024-10-17", "close": 0.15, "volume": 5000.0}, {"date": "2024-10-18", "close": 0.15, "volume": 122870.0}, {"date": "2024-10-21", "close": 0.155, "volume": 10156.0}, {"date": "2024-10-22", "close": 0.145, "volume": 182000.0}, {"date": "2024-10-23", "close": 0.14, "volume": 355354.0}, {"date": "2024-10-25", "close": 0.145, "volume": 153030.0}, {"date": "2024-10-28", "close": 0.145, "volume": 364283.0}, {"date": "2024-10-29", "close": 0.14, "volume": 59253.0}, {"date": "2024-10-30", "close": 0.14, "volume": 11344.0}, {"date": "2024-10-31", "close": 0.135, "volume": 155217.0}, {"date": "2024-11-01", "close": 0.135, "volume": 125000.0}, {"date": "2024-11-04", "close": 0.14, "volume": 135710.0}, {"date": "2024-11-05", "close": 0.14, "volume": 305685.0}, {"date": "2024-11-06", "close": 0.135, "volume": 17580.0}, {"date": "2024-11-07", "close": 0.135, "volume": 145393.0}, {"date": "2024-11-08", "close": 0.13, "volume": 303981.0}, {"date": "2024-11-11", "close": 0.13, "volume": 46799.0}, {"date": "2024-11-12", "close": 0.13, "volume": 364332.0}, {"date": "2024-11-13", "close": 0.14, "volume": 101180.0}, {"date": "2024-11-14", "close": 0.15, "volume": 36739.0}, {"date": "2024-11-15", "close": 0.155, "volume": 82001.0}, {"date": "2024-11-19", "close": 0.155, "volume": 13397.0}, {"date": "2024-11-20", "close": 0.14, "volume": 72621.0}, {"date": "2024-11-21", "close": 0.145, "volume": 50007.0}, {"date": "2024-11-22", "close": 0.14, "volume": 67187.0}, {"date": "2024-11-25", "close": 0.135, "volume": 14904.0}, {"date": "2024-11-26", "close": 0.145, "volume": 35185.0}, {"date": "2024-11-27", "close": 0.15, "volume": 28026.0}, {"date": "2024-11-29", "close": 0.15, "volume": 116267.0}, {"date": "2024-12-02", "close": 0.155, "volume": 11550.0}, {"date": "2024-12-03", "close": 0.15, "volume": 60564.0}, {"date": "2024-12-04", "close": 0.14, "volume": 89406.0}, {"date": "2024-12-05", "close": 0.125, "volume": 157459.0}, {"date": "2024-12-06", "close": 0.13, "volume": 97123.0}, {"date": "2024-12-09", "close": 0.13, "volume": 6975.0}, {"date": "2024-12-10", "close": 0.13, "volume": 14536.0}, {"date": "2024-12-11", "close": 0.13, "volume": 29317.0}, {"date": "2024-12-12", "close": 0.13, "volume": 138806.0}, {"date": "2024-12-13", "close": 0.125, "volume": 81329.0}, {"date": "2024-12-16", "close": 0.125, "volume": 13594.0}, {"date": "2024-12-17", "close": 0.125, "volume": 66638.0}, {"date": "2024-12-18", "close": 0.135, "volume": 140402.0}, {"date": "2024-12-19", "close": 0.15, "volume": 10368.0}, {"date": "2024-12-20", "close": 0.14, "volume": 20045.0}, {"date": "2024-12-23", "close": 0.13, "volume": 150000.0}, {"date": "2024-12-24", "close": 0.125, "volume": 10133.0}, {"date": "2024-12-27", "close": 0.13, "volume": 8456.0}, {"date": "2024-12-30", "close": 0.13, "volume": 7699.0}, {"date": "2025-01-02", "close": 0.13, "volume": 5024.0}, {"date": "2025-01-03", "close": 0.135, "volume": 105101.0}, {"date": "2025-01-06", "close": 0.135, "volume": 100000.0}, {"date": "2025-01-07", "close": 0.13, "volume": 140573.0}, {"date": "2025-01-08", "close": 0.13, "volume": 100.0}, {"date": "2025-01-09", "close": 0.125, "volume": 140091.0}, {"date": "2025-01-10", "close": 0.125, "volume": 336142.0}, {"date": "2025-01-13", "close": 0.125, "volume": 121197.0}, {"date": "2025-01-14", "close": 0.125, "volume": 30335.0}, {"date": "2025-01-15", "close": 0.135, "volume": 51529.0}, {"date": "2025-01-16", "close": 0.135, "volume": 110484.0}, {"date": "2025-01-17", "close": 0.135, "volume": 1.0}, {"date": "2025-01-20", "close": 0.16, "volume": 314816.0}, {"date": "2025-01-21", "close": 0.16, "volume": 10536.0}, {"date": "2025-01-22", "close": 0.16, "volume": 201.0}, {"date": "2025-01-23", "close": 0.155, "volume": 74310.0}, {"date": "2025-01-28", "close": 0.145, "volume": 18744.0}, {"date": "2025-01-29", "close": 0.135, "volume": 1734.0}, {"date": "2025-01-30", "close": 0.145, "volume": 24992.0}, {"date": "2025-01-31", "close": 0.135, "volume": 8852.0}, {"date": "2025-02-04", "close": 0.14, "volume": 91861.0}, {"date": "2025-02-05", "close": 0.145, "volume": 3517.0}, {"date": "2025-02-06", "close": 0.145, "volume": 23176.0}, {"date": "2025-02-07", "close": 0.125, "volume": 500997.0}, {"date": "2025-02-10", "close": 0.115, "volume": 414124.0}, {"date": "2025-02-11", "close": 0.105, "volume": 236551.0}, {"date": "2025-02-12", "close": 0.105, "volume": 97420.0}, {"date": "2025-02-13", "close": 0.11, "volume": 95742.0}, {"date": "2025-02-14", "close": 0.105, "volume": 253.0}, {"date": "2025-02-17", "close": 0.105, "volume": 23000.0}, {"date": "2025-02-18", "close": 0.105, "volume": 8001.0}, {"date": "2025-02-19", "close": 0.1, "volume": 245438.0}, {"date": "2025-02-20", "close": 0.099, "volume": 90172.0}, {"date": "2025-02-21", "close": 0.096, "volume": 163791.0}, {"date": "2025-02-24", "close": 0.092, "volume": 407837.0}, {"date": "2025-02-25", "close": 0.088, "volume": 500559.0}, {"date": "2025-02-26", "close": 0.094, "volume": 30188.0}, {"date": "2025-02-27", "close": 0.094, "volume": 499916.0}, {"date": "2025-02-28", "close": 0.088, "volume": 89027.0}, {"date": "2025-03-03", "close": 0.088, "volume": 112134.0}, {"date": "2025-03-04", "close": 0.082, "volume": 381740.0}, {"date": "2025-03-05", "close": 0.075, "volume": 189389.0}, {"date": "2025-03-06", "close": 0.073, "volume": 250027.0}, {"date": "2025-03-07", "close": 0.07, "volume": 57347.0}, {"date": "2025-03-10", "close": 0.072, "volume": 133648.0}, {"date": "2025-03-11", "close": 0.067, "volume": 142646.0}, {"date": "2025-03-12", "close": 0.07, "volume": 270804.0}, {"date": "2025-03-13", "close": 0.067, "volume": 202147.0}, {"date": "2025-03-14", "close": 0.066, "volume": 400311.0}, {"date": "2025-03-17", "close": 0.07, "volume": 79931.0}, {"date": "2025-03-18", "close": 0.07, "volume": 105000.0}, {"date": "2025-03-19", "close": 0.066, "volume": 182272.0}, {"date": "2025-03-20", "close": 0.068, "volume": 30000.0}, {"date": "2025-03-21", "close": 0.074, "volume": 105697.0}, {"date": "2025-03-24", "close": 0.072, "volume": 17774.0}, {"date": "2025-03-25", "close": 0.071, "volume": 14688.0}, {"date": "2025-03-26", "close": 0.073, "volume": 51500.0}, {"date": "2025-03-27", "close": 0.074, "volume": 112723.0}, {"date": "2025-03-28", "close": 0.074, "volume": 105780.0}, {"date": "2025-03-31", "close": 0.07, "volume": 154016.0}, {"date": "2025-04-01", "close": 0.064, "volume": 92600.0}, {"date": "2025-04-02", "close": 0.066, "volume": 90000.0}, {"date": "2025-04-03", "close": 0.061, "volume": 104570.0}, {"date": "2025-04-04", "close": 0.063, "volume": 410483.0}, {"date": "2025-04-07", "close": 0.059, "volume": 78364.0}, {"date": "2025-04-08", "close": 0.058, "volume": 37236.0}, {"date": "2025-04-09", "close": 0.058, "volume": 12325.0}, {"date": "2025-04-10", "close": 0.058, "volume": 389411.0}, {"date": "2025-04-11", "close": 0.057, "volume": 185286.0}, {"date": "2025-04-14", "close": 0.058, "volume": 154142.0}, {"date": "2025-04-15", "close": 0.058, "volume": 2478.0}, {"date": "2025-04-16", "close": 0.057, "volume": 115066.0}, {"date": "2025-04-17", "close": 0.057, "volume": 1200.0}, {"date": "2025-04-22", "close": 0.0545, "volume": 122603.0}, {"date": "2025-04-23", "close": 0.054, "volume": 48667.0}, {"date": "2025-04-24", "close": 0.056, "volume": 335056.0}, {"date": "2025-04-28", "close": 0.056, "volume": 63929.0}, {"date": "2025-04-29", "close": 0.05, "volume": 234594.0}, {"date": "2025-04-30", "close": 0.049, "volume": 196523.0}, {"date": "2025-05-01", "close": 0.05, "volume": 187198.0}, {"date": "2025-05-02", "close": 0.052, "volume": 198645.0}, {"date": "2025-05-06", "close": 0.049, "volume": 309624.0}, {"date": "2025-05-07", "close": 0.049, "volume": 55000.0}, {"date": "2025-05-08", "close": 0.05, "volume": 1016.0}, {"date": "2025-05-09", "close": 0.049, "volume": 36211.0}, {"date": "2025-05-12", "close": 0.051, "volume": 76312.0}, {"date": "2025-05-13", "close": 0.05, "volume": 8236.0}, {"date": "2025-05-14", "close": 0.05, "volume": 23742.0}, {"date": "2025-05-15", "close": 0.055, "volume": 93953.0}, {"date": "2025-05-16", "close": 0.076, "volume": 261304.0}, {"date": "2025-05-19", "close": 0.086, "volume": 387190.0}, {"date": "2025-05-20", "close": 0.08, "volume": 75262.0}, {"date": "2025-05-21", "close": 0.08, "volume": 118.0}, {"date": "2025-05-22", "close": 0.079, "volume": 86048.0}, {"date": "2025-05-23", "close": 0.075, "volume": 29800.0}, {"date": "2025-05-26", "close": 0.075, "volume": 242174.0}, {"date": "2025-05-29", "close": 0.07, "volume": 67425.0}, {"date": "2025-05-30", "close": 0.071, "volume": 113733.0}, {"date": "2025-06-02", "close": 0.071, "volume": 83903.0}, {"date": "2025-06-03", "close": 0.075, "volume": 12200.0}, {"date": "2025-06-05", "close": 0.076, "volume": 8000.0}, {"date": "2025-06-06", "close": 0.069, "volume": 29429.0}, {"date": "2025-06-10", "close": 0.069, "volume": 13108.0}, {"date": "2025-06-11", "close": 0.07, "volume": 31962.0}, {"date": "2025-06-12", "close": 0.07, "volume": 146174.0}, {"date": "2025-06-13", "close": 0.08, "volume": 335545.0}, {"date": "2025-06-16", "close": 0.075, "volume": 14804.0}, {"date": "2025-06-17", "close": 0.071, "volume": 24075.0}, {"date": "2025-06-19", "close": 0.064, "volume": 748886.0}, {"date": "2025-06-20", "close": 0.063, "volume": 61758.0}, {"date": "2025-06-23", "close": 0.061, "volume": 266945.0}, {"date": "2025-06-24", "close": 0.06, "volume": 201986.0}, {"date": "2025-06-25", "close": 0.058, "volume": 562333.0}, {"date": "2025-06-26", "close": 0.061, "volume": 230290.0}, {"date": "2025-06-27", "close": 0.065, "volume": 90326.0}, {"date": "2025-06-30", "close": 0.066, "volume": 196811.0}, {"date": "2025-07-01", "close": 0.067, "volume": 306041.0}, {"date": "2025-07-02", "close": 0.07, "volume": 204810.0}, {"date": "2025-07-03", "close": 0.071, "volume": 223953.0}, {"date": "2025-07-04", "close": 0.071, "volume": 240000.0}, {"date": "2025-07-07", "close": 0.075, "volume": 157259.0}, {"date": "2025-07-08", "close": 0.071, "volume": 74000.0}, {"date": "2025-07-09", "close": 0.08, "volume": 490553.0}, {"date": "2025-07-10", "close": 0.078, "volume": 312793.0}, {"date": "2025-07-11", "close": 0.075, "volume": 5025.0}, {"date": "2025-07-14", "close": 0.076, "volume": 289492.0}, {"date": "2025-07-15", "close": 0.08, "volume": 884528.0}, {"date": "2025-07-16", "close": 0.099, "volume": 576165.0}, {"date": "2025-07-17", "close": 0.1, "volume": 1130614.0}, {"date": "2025-07-18", "close": 0.096, "volume": 634487.0}, {"date": "2025-07-21", "close": 0.105, "volume": 761446.0}, {"date": "2025-07-22", "close": 0.1, "volume": 566198.0}, {"date": "2025-07-23", "close": 0.095, "volume": 491621.0}, {"date": "2025-07-24", "close": 0.1, "volume": 1044.0}, {"date": "2025-07-25", "close": 0.095, "volume": 47389.0}, {"date": "2025-07-28", "close": 0.1, "volume": 119849.0}, {"date": "2025-07-29", "close": 0.095, "volume": 104074.0}, {"date": "2025-07-30", "close": 0.096, "volume": 5263.0}, {"date": "2025-07-31", "close": 0.092, "volume": 23008.0}, {"date": "2025-08-01", "close": 0.095, "volume": 2832.0}, {"date": "2025-08-04", "close": 0.092, "volume": 358912.0}, {"date": "2025-08-05", "close": 0.093, "volume": 75000.0}, {"date": "2025-08-06", "close": 0.094, "volume": 81169.0}, {"date": "2025-08-07", "close": 0.105, "volume": 781453.0}, {"date": "2025-08-08", "close": 0.105, "volume": 314518.0}, {"date": "2025-08-11", "close": 0.098, "volume": 92759.0}, {"date": "2025-08-12", "close": 0.099, "volume": 83909.0}, {"date": "2025-08-13", "close": 0.099, "volume": 524714.0}, {"date": "2025-08-14", "close": 0.097, "volume": 782041.0}, {"date": "2025-08-15", "close": 0.098, "volume": 132263.0}, {"date": "2025-08-18", "close": 0.095, "volume": 163487.0}, {"date": "2025-08-19", "close": 0.095, "volume": 22146.0}, {"date": "2025-08-20", "close": 0.095, "volume": 100000.0}, {"date": "2025-08-21", "close": 0.095, "volume": 209101.0}, {"date": "2025-08-22", "close": 0.093, "volume": 186451.0}, {"date": "2025-08-25", "close": 0.096, "volume": 127094.0}, {"date": "2025-08-26", "close": 0.094, "volume": 130348.0}, {"date": "2025-08-27", "close": 0.095, "volume": 34911.0}, {"date": "2025-08-28", "close": 0.094, "volume": 133455.0}, {"date": "2025-08-29", "close": 0.094, "volume": 157607.0}, {"date": "2025-09-01", "close": 0.095, "volume": 146945.0}, {"date": "2025-09-02", "close": 0.091, "volume": 38390.0}, {"date": "2025-09-03", "close": 0.085, "volume": 272933.0}, {"date": "2025-09-04", "close": 0.095, "volume": 15211.0}, {"date": "2025-09-08", "close": 0.091, "volume": 22000.0}, {"date": "2025-09-09", "close": 0.091, "volume": 13681.0}, {"date": "2025-09-10", "close": 0.087, "volume": 308354.0}, {"date": "2025-09-11", "close": 0.085, "volume": 264320.0}, {"date": "2025-09-12", "close": 0.087, "volume": 284115.0}, {"date": "2025-09-16", "close": 0.09, "volume": 36416.0}, {"date": "2025-09-17", "close": 0.085, "volume": 188248.0}, {"date": "2025-09-18", "close": 0.084, "volume": 19444.0}, {"date": "2025-09-19", "close": 0.088, "volume": 322990.0}, {"date": "2025-09-22", "close": 0.085, "volume": 34000.0}, {"date": "2025-09-23", "close": 0.091, "volume": 409497.0}, {"date": "2025-09-24", "close": 0.085, "volume": 160244.0}, {"date": "2025-09-25", "close": 0.088, "volume": 193092.0}, {"date": "2025-09-26", "close": 0.087, "volume": 180672.0}, {"date": "2025-09-29", "close": 0.085, "volume": 167780.0}, {"date": "2025-09-30", "close": 0.084, "volume": 122451.0}, {"date": "2025-10-01", "close": 0.083, "volume": 151579.0}, {"date": "2025-10-02", "close": 0.089, "volume": 206646.0}, {"date": "2025-10-03", "close": 0.091, "volume": 165543.0}, {"date": "2025-10-06", "close": 0.098, "volume": 264129.0}, {"date": "2025-10-07", "close": 0.092, "volume": 19538.0}, {"date": "2025-10-08", "close": 0.098, "volume": 662.0}, {"date": "2025-10-09", "close": 0.1, "volume": 369117.0}, {"date": "2025-10-10", "close": 0.096, "volume": 10110.0}, {"date": "2025-10-13", "close": 0.095, "volume": 563376.0}, {"date": "2025-10-14", "close": 0.098, "volume": 31727.0}, {"date": "2025-10-15", "close": 0.105, "volume": 142924.0}, {"date": "2025-10-16", "close": 0.1, "volume": 126701.0}, {"date": "2025-10-17", "close": 0.1, "volume": 155325.0}, {"date": "2025-10-20", "close": 0.1, "volume": 206109.0}, {"date": "2025-10-21", "close": 0.1, "volume": 113710.0}, {"date": "2025-10-22", "close": 0.096, "volume": 591758.0}, {"date": "2025-10-23", "close": 0.085, "volume": 2010707.0}, {"date": "2025-10-24", "close": 0.081, "volume": 547767.0}, {"date": "2025-10-27", "close": 0.077, "volume": 444725.0}, {"date": "2025-10-28", "close": 0.078, "volume": 155888.0}, {"date": "2025-10-29", "close": 0.077, "volume": 139676.0}, {"date": "2025-10-30", "close": 0.075, "volume": 456257.0}, {"date": "2025-10-31", "close": 0.074, "volume": 310667.0}, {"date": "2025-11-03", "close": 0.075, "volume": 255381.0}, {"date": "2025-11-04", "close": 0.075, "volume": 3524.0}, {"date": "2025-11-05", "close": 0.07, "volume": 130000.0}, {"date": "2025-11-07", "close": 0.07, "volume": 44410.0}, {"date": "2025-11-10", "close": 0.069, "volume": 84781.0}, {"date": "2025-11-11", "close": 0.071, "volume": 3819.0}, {"date": "2025-11-12", "close": 0.073, "volume": 90611.0}, {"date": "2025-11-14", "close": 0.071, "volume": 146066.0}, {"date": "2025-11-17", "close": 0.07, "volume": 242688.0}, {"date": "2025-11-18", "close": 0.074, "volume": 19161.0}, {"date": "2025-11-24", "close": 0.076, "volume": 73353.0}, {"date": "2025-11-25", "close": 0.069, "volume": 109384.0}, {"date": "2025-11-26", "close": 0.069, "volume": 453036.0}, {"date": "2025-12-01", "close": 0.068, "volume": 190676.0}, {"date": "2025-12-02", "close": 0.067, "volume": 633572.0}, {"date": "2025-12-03", "close": 0.063, "volume": 322410.0}, {"date": "2025-12-04", "close": 0.064, "volume": 144101.0}, {"date": "2025-12-05", "close": 0.064, "volume": 110738.0}, {"date": "2025-12-08", "close": 0.062, "volume": 58196.0}, {"date": "2025-12-10", "close": 0.061, "volume": 71450.0}, {"date": "2025-12-11", "close": 0.057, "volume": 65055.0}, {"date": "2025-12-12", "close": 0.062, "volume": 356408.0}, {"date": "2025-12-16", "close": 0.062, "volume": 25000.0}, {"date": "2025-12-17", "close": 0.064, "volume": 115383.0}, {"date": "2025-12-18", "close": 0.058, "volume": 50440.0}, {"date": "2025-12-19", "close": 0.064, "volume": 47233.0}, {"date": "2025-12-22", "close": 0.065, "volume": 8811.0}, {"date": "2025-12-24", "close": 0.065, "volume": 122882.0}, {"date": "2025-12-29", "close": 0.069, "volume": 44458.0}, {"date": "2025-12-30", "close": 0.065, "volume": 24111.0}, {"date": "2025-12-31", "close": 0.066, "volume": 118405.0}, {"date": "2026-01-05", "close": 0.067, "volume": 157500.0}, {"date": "2026-01-06", "close": 0.069, "volume": 144325.0}, {"date": "2026-01-07", "close": 0.066, "volume": 9751.0}, {"date": "2026-01-08", "close": 0.064, "volume": 32400.0}, {"date": "2026-01-12", "close": 0.065, "volume": 136956.0}, {"date": "2026-01-14", "close": 0.067, "volume": 466645.0}, {"date": "2026-01-15", "close": 0.07, "volume": 482195.0}, {"date": "2026-01-16", "close": 0.07, "volume": 132983.0}, {"date": "2026-01-19", "close": 0.07, "volume": 13888.0}, {"date": "2026-01-20", "close": 0.07, "volume": 33000.0}, {"date": "2026-01-21", "close": 0.07, "volume": 7500.0}, {"date": "2026-01-22", "close": 0.07, "volume": 202602.0}, {"date": "2026-01-27", "close": 0.07, "volume": 43611.0}, {"date": "2026-01-28", "close": 0.066, "volume": 2263.0}, {"date": "2026-01-29", "close": 0.066, "volume": 126386.0}, {"date": "2026-01-30", "close": 0.07, "volume": 322000.0}, {"date": "2026-02-02", "close": 0.072, "volume": 111303.0}, {"date": "2026-02-03", "close": 0.076, "volume": 28406.0}, {"date": "2026-02-04", "close": 0.0715, "volume": 1049743.0}, {"date": "2026-02-05", "close": 0.072, "volume": 14579.0}, {"date": "2026-02-06", "close": 0.07, "volume": 344436.0}, {"date": "2026-02-09", "close": 0.071, "volume": 46982.0}, {"date": "2026-02-12", "close": 0.071, "volume": 349922.0}, {"date": "2026-02-13", "close": 0.071, "volume": 14173.0}, {"date": "2026-02-16", "close": 0.074, "volume": 176217.0}, {"date": "2026-02-18", "close": 0.074, "volume": 85656.0}, {"date": "2026-02-19", "close": 0.074, "volume": 248915.0}, {"date": "2026-02-20", "close": 0.076, "volume": 68356.0}, {"date": "2026-02-23", "close": 0.076, "volume": 6700.0}, {"date": "2026-02-24", "close": 0.07, "volume": 234082.0}, {"date": "2026-02-25", "close": 0.073, "volume": 152645.0}, {"date": "2026-02-26", "close": 0.075, "volume": 224721.0}, {"date": "2026-02-27", "close": 0.073, "volume": 9110.0}, {"date": "2026-03-03", "close": 0.074, "volume": 422597.0}, {"date": "2026-03-04", "close": 0.071, "volume": 355248.0}, {"date": "2026-03-06", "close": 0.073, "volume": 26677.0}, {"date": "2026-03-09", "close": 0.071, "volume": 317221.0}, {"date": "2026-03-10", "close": 0.071, "volume": 2376600.0}, {"date": "2026-03-12", "close": 0.071, "volume": 107049.0}, {"date": "2026-03-13", "close": 0.073, "volume": 175397.0}, {"date": "2026-03-16", "close": 0.073, "volume": 559394.0}, {"date": "2026-03-17", "close": 0.078, "volume": 368149.0}, {"date": "2026-03-18", "close": 0.082, "volume": 681723.0}, {"date": "2026-03-19", "close": 0.073, "volume": 418743.0}, {"date": "2026-03-20", "close": 0.07, "volume": 624115.0}, {"date": "2026-03-23", "close": 0.071, "volume": 572517.0}, {"date": "2026-03-24", "close": 0.075, "volume": 10047.0}, {"date": "2026-03-25", "close": 0.076, "volume": 35139.0}, {"date": "2026-03-27", "close": 0.08, "volume": 446751.0}, {"date": "2026-03-30", "close": 0.085, "volume": 65007.0}, {"date": "2026-03-31", "close": 0.085, "volume": 29411.0}, {"date": "2026-04-01", "close": 0.075, "volume": 39343.0}, {"date": "2026-04-07", "close": 0.08, "volume": 27500.0}, {"date": "2026-04-08", "close": 0.073, "volume": 156909.0}, {"date": "2026-04-09", "close": 0.078, "volume": 9208.0}, {"date": "2026-04-10", "close": 0.076, "volume": 47206.0}, {"date": "2026-04-13", "close": 0.074, "volume": 35985.0}, {"date": "2026-04-14", "close": 0.074, "volume": 14634.0}, {"date": "2026-04-15", "close": 0.0715, "volume": 74499.0}, {"date": "2026-04-16", "close": 0.074, "volume": 126000.0}, {"date": "2026-04-20", "close": 0.075, "volume": 401593.0}, {"date": "2026-04-21", "close": 0.07, "volume": 382000.0}, {"date": "2026-04-22", "close": 0.08, "volume": 1725558.0}, {"date": "2026-04-23", "close": 0.08, "volume": 365476.0}, {"date": "2026-04-24", "close": 0.085, "volume": 398398.0}, {"date": "2026-04-27", "close": 0.085, "volume": 285881.0}, {"date": "2026-04-28", "close": 0.087, "volume": 429127.0}, {"date": "2026-04-29", "close": 0.087, "volume": 64999.0}, {"date": "2026-04-30", "close": 0.08, "volume": 413766.0}, {"date": "2026-05-01", "close": 0.082, "volume": 586010.0}, {"date": "2026-05-04", "close": 0.083, "volume": 50340.0}, {"date": "2026-05-05", "close": 0.08, "volume": 47892.0}, {"date": "2026-05-06", "close": 0.077, "volume": 22632.0}, {"date": "2026-05-11", "close": 0.074, "volume": 20588.0}, {"date": "2026-05-12", "close": 0.08, "volume": 167679.0}, {"date": "2026-05-14", "close": 0.08, "volume": 123.0}, {"date": "2026-05-15", "close": 0.083, "volume": 80000.0}, {"date": "2026-05-18", "close": 0.074, "volume": 112000.0}, {"date": "2026-05-21", "close": 0.073, "volume": 273584.0}, {"date": "2026-05-22", "close": 0.07, "volume": 303008.0}, {"date": "2026-05-25", "close": 0.07, "volume": 25200.0}, {"date": "2026-05-26", "close": 0.07, "volume": 20410.0}, {"date": "2026-05-27", "close": 0.071, "volume": 719415.0}, {"date": "2026-05-28", "close": 0.068, "volume": 5087.0}, {"date": "2026-05-29", "close": 0.065, "volume": 818607.0}, {"date": "2026-06-01", "close": 0.061, "volume": 105409.0}, {"date": "2026-06-02", "close": 0.06, "volume": 230703.0}, {"date": "2026-06-03", "close": 0.06, "volume": 268375.0}, {"date": "2026-06-04", "close": 0.058, "volume": 100075.0}, {"date": "2026-06-05", "close": 0.0575, "volume": 241746.0}, {"date": "2026-06-09", "close": 0.06, "volume": 190957.0}, {"date": "2026-06-10", "close": 0.056, "volume": 324472.0}, {"date": "2026-06-11", "close": 0.056, "volume": 20123.0}, {"date": "2026-06-12", "close": 0.059, "volume": 127831.0}, {"date": "2026-06-15", "close": 0.056, "volume": 51666.0}, {"date": "2026-06-16", "close": 0.06, "volume": 127688.0}, {"date": "2026-06-17", "close": 0.057, "volume": 37413.0}, {"date": "2026-06-18", "close": 0.058, "volume": 281288.0}, {"date": "2026-06-19", "close": 0.058, "volume": 71677.0}, {"date": "2026-06-22", "close": 0.059, "volume": 541778.0}, {"date": "2026-06-23", "close": 0.055, "volume": 230380.0}, {"date": "2026-06-24", "close": 0.05, "volume": 468982.0}, {"date": "2026-06-25", "close": 0.05, "volume": 305765.0}, {"date": "2026-06-26", "close": 0.05, "volume": 208678.0}, {"date": "2026-06-29", "close": 0.05, "volume": 133621.0}, {"date": "2026-06-30", "close": 0.052, "volume": 186795.0}, {"date": "2026-07-02", "close": 0.051, "volume": 17927.0}, {"date": "2026-07-03", "close": 0.056, "volume": 30445.0}, {"date": "2026-07-13", "close": 0.06, "volume": 33165.0}, {"date": "2026-07-14", "close": 0.053, "volume": 11560.0}, {"date": "2026-07-15", "close": 0.057, "volume": 75650.0}, {"date": "2026-07-16", "close": 0.051, "volume": 274348.0}, {"date": "2026-07-17", "close": 0.05, "volume": 347976.0}, {"date": "2026-07-21", "close": 0.049, "volume": 44098.0}, {"date": "2026-07-22", "close": 0.055, "volume": 50918.0}, {"date": "2026-07-23", "close": 0.055, "volume": 90.0}, {"date": "2026-07-24", "close": 0.055, "volume": 57396.0}, {"date": "2026-07-27", "close": 0.053, "volume": 42532.0}, {"date": "2026-07-28", "close": 0.051, "volume": 17388.0}, {"date": "2026-07-31", "close": 0.049, "volume": 43000.0}, {"date": "2026-08-04", "close": 0.05, "volume": 458371.0}, {"date": "2026-08-05", "close": 0.051, "volume": 89302.0}, {"date": "2026-08-06", "close": 0.0455, "volume": 163397.0}, {"date": "2026-08-07", "close": 0.045, "volume": 615213.0}, {"date": "2026-08-10", "close": 0.045, "volume": 469455.0}, {"date": "2026-08-12", "close": 0.053, "volume": 11200.0}, {"date": "2026-08-17", "close": 0.053, "volume": 5365.0}, {"date": "2026-08-20", "close": 0.052, "volume": 21223.0}, {"date": "2026-08-21", "close": 0.056, "volume": 5000.0}, {"date": "2026-08-25", "close": 0.051, "volume": 30457.0}, {"date": "2026-08-26", "close": 0.052, "volume": 4000.0}, {"date": "2026-08-27", "close": 0.052, "volume": 25200.0}, {"date": "2026-08-31", "close": 0.053, "volume": 8364.0}, {"date": "2026-09-01", "close": 0.056, "volume": 104999.0}, {"date": "2026-09-02", "close": 0.054, "volume": 624220.0}, {"date": "2026-09-03", "close": 0.054, "volume": 65128.0}, {"date": "2026-09-04", "close": 0.051, "volume": 122985.0}, {"date": "2026-09-07", "close": 0.051, "volume": 1519.0}], "refreshing": true}