{"ticker": "IRD", "overview": {"name": "Iron Road Limited", "country": "Australia", "industry": "Materials"}, "description": "Iron Road Limited trades as IRD on the ASX and is registered in Australia, classified under Materials. Iron ore exploration and development. Privy Trades holds 27 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 9 sales totalling $432.19K. We also hold 117 ASX director and substantial-holder notices naming 7 distinct holders.", "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": "IRD", "has_prices": true, "as_of": "2026-09-07", "last": 0.01, "prev_close": 0.011, "change": -0.0009999999999999992, "change_pct": -0.09090909090909084, "session_volume": 84875.0, "vwap_5": 0.009006715475444554, "vwap_20": 0.009010562580082631, "vwap_60": 0.009117257173544804, "vwap_250": 0.010609461956679845, "high_52w": 0.05, "low_52w": 0.007, "avg_volume_20": 25202795.9, "sessions": 400, "market_cap": {"value": 8401928.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136003", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IRD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136003", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03135860", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IRD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135860", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03135694", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IRD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135694", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASXSH-03131801", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "Victoria ROAD Holdings Pty Ltd", "who_key": "VICTORIA ROAD HOLDINGS PTY LTD", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VICTORIA ROAD HOLDINGS PTY LTD crosses the line: 19.64% of IRD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131801", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03133879", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IRD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133879", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX3Y-03101153-1", "src": "ASX", "ticker": "IRD", "cik": "", "company": "Iron Road Limited", "company_raw": "Iron Road Limited", "who": "Glen Anthony Chipman", "who_key": "Glen Anthony Chipman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "IRD hits the wire: Glen Anthony Chipman discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101153", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "VICTORIA ROAD HOLDINGS PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.64, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131801-2A1695132", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Jetosea Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.64, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131944-2A1695224", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Anthony CHIPMAN", "notice_type": "3Y", "direct_shares": 7896909.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106035-2A1681011", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Anthony CHIPMAN", "notice_type": "3Y", "direct_shares": 7896909.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101153-2A1677853", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Gosse", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-27", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chipman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-27", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-16", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2024-01-28", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/ird", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/ird", "needs_ocr": 0}], "directors": [{"name": "Glen Anthony CHIPMAN", "first_seen": "2026-06-17", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2012-10-16", "last_seen": "2012-10-16", "status": "past", "notices": 1}, {"name": "J Gosse", "first_seen": "2018-03-27", "last_seen": "2018-03-27", "status": "past", "notices": 1}, {"name": "G Chipman", "first_seen": "2018-03-27", "last_seen": "2018-03-27", "status": "past", "notices": 1}, {"name": "L Hall", "first_seen": "2018-11-23", "last_seen": "2018-11-23", "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": "2026-10-29", "form": "Notice Of Meeting", "title": "Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155986-2A1707268"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155759-2A1707179"}, {"date": "2026-10-13", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147953-2A1703852"}, {"date": "2026-09-30", "form": "Progress Report", "title": "Nickel-Copper-Gold Target Drilling Completed", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142958-2A1700935"}, {"date": "2026-09-28", "form": "Notice Of Meeting", "title": "Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141107-2A1700102"}], "performance": {"ticker": "IRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-06-12", "close": 0.259796025, "volume": 1577957.0}, {"date": "2008-06-13", "close": 0.259796025, "volume": 1404109.0}, {"date": "2008-06-16", "close": 0.26435385, "volume": 640089.0}, {"date": "2008-06-17", "close": 0.26435385, "volume": 262524.0}, {"date": "2008-06-18", "close": 0.2734695, "volume": 655340.0}, {"date": "2008-06-19", "close": 0.268911675, "volume": 264874.0}, {"date": "2008-06-20", "close": 0.2734695, "volume": 127748.0}, {"date": "2008-06-23", "close": 0.287142975, "volume": 286683.0}, {"date": "2008-06-24", "close": 0.287142975, "volume": 165441.0}, {"date": "2008-06-25", "close": 0.296258625, "volume": 233278.0}, {"date": "2008-06-26", "close": 0.31904775, "volume": 286387.0}, {"date": "2008-06-27", "close": 0.3463947, "volume": 355910.0}, {"date": "2008-06-30", "close": 0.332721225, "volume": 276393.0}, {"date": "2008-07-01", "close": 0.332721225, "volume": 362015.0}, {"date": "2008-07-02", "close": 0.3099321, "volume": 132448.0}, {"date": "2008-07-03", "close": 0.268911675, "volume": 154570.0}, {"date": "2008-07-04", "close": 0.3099321, "volume": 47258.0}, {"date": "2008-07-07", "close": 0.31904775, "volume": 18649.0}, {"date": "2008-07-08", "close": 0.2917008, "volume": 97773.0}, {"date": "2008-07-09", "close": 0.278027325, "volume": 10970.0}, {"date": "2008-07-10", "close": 0.24612255, "volume": 346191.0}, {"date": "2008-07-11", "close": 0.2552382, "volume": 94040.0}, {"date": "2008-07-14", "close": 0.268911675, "volume": 253637.0}, {"date": "2008-07-15", "close": 0.278027325, "volume": 120672.0}, {"date": "2008-07-16", "close": 0.2734695, "volume": 42929.0}, {"date": "2008-07-17", "close": 0.2552382, "volume": 25747.0}, {"date": "2008-07-18", "close": 0.278027325, "volume": 34775.0}, {"date": "2008-07-21", "close": 0.28258515, "volume": 3291.0}, {"date": "2008-07-22", "close": 0.2734695, "volume": 5485.0}, {"date": "2008-07-23", "close": 0.2552382, "volume": 190881.0}, {"date": "2008-07-25", "close": 0.24612255, "volume": 54851.0}, {"date": "2008-07-28", "close": 0.250680375, "volume": 19198.0}, {"date": "2008-07-29", "close": 0.24612255, "volume": 9014.0}, {"date": "2008-07-30", "close": 0.223333425, "volume": 105313.0}, {"date": "2008-07-31", "close": 0.223333425, "volume": 1426.0}, {"date": "2008-08-05", "close": 0.22789125, "volume": 116337.0}, {"date": "2008-08-06", "close": 0.2552382, "volume": 51708.0}, {"date": "2008-08-07", "close": 0.2552382, "volume": 32581.0}, {"date": "2008-08-08", "close": 0.2370069, "volume": 34007.0}, {"date": "2008-08-11", "close": 0.2370069, "volume": 35880.0}, {"date": "2008-08-12", "close": 0.22789125, "volume": 82276.0}, {"date": "2008-08-13", "close": 0.22789125, "volume": 2194.0}, {"date": "2008-08-14", "close": 0.22789125, "volume": 133689.0}, {"date": "2008-08-15", "close": 0.2187756, "volume": 19307.0}, {"date": "2008-08-19", "close": 0.22789125, "volume": 68837.0}, {"date": "2008-08-20", "close": 0.2187756, "volume": 2194.0}, {"date": "2008-08-21", "close": 0.2187756, "volume": 14261.0}, {"date": "2008-08-22", "close": 0.22829544, "volume": 31538.0}, {"date": "2008-08-28", "close": 0.223539285, "volume": 5256.0}, {"date": "2008-08-29", "close": 0.223539285, "volume": 15769.0}, {"date": "2008-09-01", "close": 0.19975851, "volume": 2103.0}, {"date": "2008-09-02", "close": 0.17122158, "volume": 60574.0}, {"date": "2008-09-03", "close": 0.17122158, "volume": 1051.0}, {"date": "2008-09-05", "close": 0.16170927, "volume": 39717.0}, {"date": "2008-09-08", "close": 0.17122158, "volume": 6539.0}, {"date": "2008-09-11", "close": 0.21878313, "volume": 43046.0}, {"date": "2008-09-12", "close": 0.20927082, "volume": 10513.0}, {"date": "2008-09-16", "close": 0.175977735, "volume": 21025.0}, {"date": "2008-09-17", "close": 0.175977735, "volume": 7359.0}, {"date": "2008-09-18", "close": 0.14268465, "volume": 134562.0}, {"date": "2008-09-19", "close": 0.14268465, "volume": 1629.0}, {"date": "2008-09-25", "close": 0.1902462, "volume": 47307.0}, {"date": "2008-09-26", "close": 0.20927082, "volume": 110383.0}, {"date": "2008-09-30", "close": 0.14268465, "volume": 116691.0}, {"date": "2008-10-01", "close": 0.214026975, "volume": 23128.0}, {"date": "2008-10-02", "close": 0.15219696, "volume": 11564.0}, {"date": "2008-10-03", "close": 0.156953115, "volume": 11564.0}, {"date": "2008-10-06", "close": 0.156953115, "volume": 131409.0}, {"date": "2008-10-07", "close": 0.14268465, "volume": 10513.0}, {"date": "2008-10-08", "close": 0.1902462, "volume": 2628.0}, {"date": "2008-10-10", "close": 0.0951231, "volume": 108207.0}, {"date": "2008-10-13", "close": 0.118903875, "volume": 14140.0}, {"date": "2008-10-14", "close": 0.16170927, "volume": 21025.0}, {"date": "2008-10-15", "close": 0.17122158, "volume": 3154.0}, {"date": "2008-10-20", "close": 0.16170927, "volume": 12205.0}, {"date": "2008-10-21", "close": 0.11414772, "volume": 15769.0}, {"date": "2008-10-23", "close": 0.11414772, "volume": 10513.0}, {"date": "2008-10-24", "close": 0.11414772, "volume": 48937.0}, {"date": "2008-10-28", "close": 0.090366945, "volume": 14928.0}, {"date": "2008-10-29", "close": 0.11414772, "volume": 19396.0}, {"date": "2008-10-30", "close": 0.13317234, "volume": 24694.0}, {"date": "2008-10-31", "close": 0.12366003, "volume": 21025.0}, {"date": "2008-11-04", "close": 0.128416185, "volume": 47307.0}, {"date": "2008-11-06", "close": 0.0951231, "volume": 165578.0}, {"date": "2008-11-10", "close": 0.0951231, "volume": 23654.0}, {"date": "2008-11-12", "close": 0.087513252, "volume": 14718.0}, {"date": "2008-11-13", "close": 0.087513252, "volume": 11046.0}, {"date": "2008-11-19", "close": 0.087513252, "volume": 5256.0}, {"date": "2008-11-21", "close": 0.08561079, "volume": 10513.0}, {"date": "2008-11-25", "close": 0.063732477, "volume": 27543.0}, {"date": "2008-11-28", "close": 0.04756155, "volume": 21025.0}, {"date": "2008-12-01", "close": 0.04756155, "volume": 105127.0}, {"date": "2008-12-02", "close": 0.050415243, "volume": 256211.0}, {"date": "2008-12-03", "close": 0.042805395, "volume": 99990.0}, {"date": "2008-12-04", "close": 0.039000471, "volume": 152817.0}, {"date": "2008-12-05", "close": 0.039951702, "volume": 36984.0}, {"date": "2008-12-08", "close": 0.042805395, "volume": 23654.0}, {"date": "2008-12-09", "close": 0.04756155, "volume": 201352.0}, {"date": "2008-12-10", "close": 0.04756155, "volume": 88599.0}, {"date": "2008-12-11", "close": 0.04756155, "volume": 105127.0}, {"date": "2008-12-15", "close": 0.04756155, "volume": 571073.0}, {"date": "2008-12-16", "close": 0.052317705, "volume": 135648.0}, {"date": "2008-12-17", "close": 0.052317705, "volume": 105127.0}, {"date": "2008-12-18", "close": 0.06658617, "volume": 86467.0}, {"date": "2008-12-19", "close": 0.07609848, "volume": 100407.0}, {"date": "2008-12-22", "close": 0.07609848, "volume": 47307.0}, {"date": "2008-12-23", "close": 0.071342325, "volume": 15684.0}, {"date": "2008-12-29", "close": 0.07609848, "volume": 3890.0}, {"date": "2008-12-30", "close": 0.07609848, "volume": 5256.0}, {"date": "2008-12-31", "close": 0.07609848, "volume": 76217.0}, {"date": "2009-01-02", "close": 0.07609848, "volume": 99660.0}, {"date": "2009-01-05", "close": 0.071342325, "volume": 63076.0}, {"date": "2009-01-06", "close": 0.071342325, "volume": 6656.0}, {"date": "2009-01-13", "close": 0.05707386, "volume": 167471.0}, {"date": "2009-01-14", "close": 0.05707386, "volume": 21025.0}, {"date": "2009-01-15", "close": 0.05707386, "volume": 148755.0}, {"date": "2009-01-16", "close": 0.05707386, "volume": 10513.0}, {"date": "2009-01-19", "close": 0.05707386, "volume": 65704.0}, {"date": "2009-01-20", "close": 0.05707386, "volume": 7885.0}, {"date": "2009-01-21", "close": 0.05707386, "volume": 6513.0}, {"date": "2009-01-23", "close": 0.05707386, "volume": 26088.0}, {"date": "2009-01-27", "close": 0.090366945, "volume": 26148.0}, {"date": "2009-01-28", "close": 0.090366945, "volume": 4731.0}, {"date": "2009-01-29", "close": 0.090366945, "volume": 1542.0}, {"date": "2009-02-03", "close": 0.071342325, "volume": 15769.0}, {"date": "2009-02-04", "close": 0.071342325, "volume": 5081.0}, {"date": "2009-02-05", "close": 0.074196018, "volume": 18397.0}, {"date": "2009-02-06", "close": 0.071342325, "volume": 70945.0}, {"date": "2009-02-09", "close": 0.071342325, "volume": 7885.0}, {"date": "2009-02-10", "close": 0.07609848, "volume": 23951.0}, {"date": "2009-02-11", "close": 0.08561079, "volume": 21025.0}, {"date": "2009-02-12", "close": 0.099879255, "volume": 48706.0}, {"date": "2009-02-16", "close": 0.07609848, "volume": 34179.0}, {"date": "2009-02-17", "close": 0.07609848, "volume": 56243.0}, {"date": "2009-02-19", "close": 0.07609848, "volume": 36849.0}, {"date": "2009-02-20", "close": 0.07609848, "volume": 32386.0}, {"date": "2009-02-23", "close": 0.077049711, "volume": 12615.0}, {"date": "2009-02-24", "close": 0.077049711, "volume": 45949.0}, {"date": "2009-02-27", "close": 0.080854635, "volume": 10513.0}, {"date": "2009-03-02", "close": 0.080854635, "volume": 10513.0}, {"date": "2009-03-03", "close": 0.080854635, "volume": 11827.0}, {"date": "2009-03-04", "close": 0.08561079, "volume": 8707.0}, {"date": "2009-03-05", "close": 0.087513252, "volume": 13736.0}, {"date": "2009-03-06", "close": 0.08561079, "volume": 76114.0}, {"date": "2009-03-13", "close": 0.07609848, "volume": 4205.0}, {"date": "2009-03-17", "close": 0.07609848, "volume": 5256.0}, {"date": "2009-03-19", "close": 0.07609848, "volume": 16749.0}, {"date": "2009-03-20", "close": 0.07609848, "volume": 12994.0}, {"date": "2009-03-23", "close": 0.071342325, "volume": 2103.0}, {"date": "2009-03-26", "close": 0.071342325, "volume": 10776.0}, {"date": "2009-03-27", "close": 0.084659559, "volume": 44548.0}, {"date": "2009-03-30", "close": 0.084659559, "volume": 7300.0}, {"date": "2009-04-02", "close": 0.084659559, "volume": 7885.0}, {"date": "2009-04-03", "close": 0.08561079, "volume": 7885.0}, {"date": "2009-04-06", "close": 0.090366945, "volume": 12664.0}, {"date": "2009-04-14", "close": 0.08561079, "volume": 5359.0}, {"date": "2009-04-15", "close": 0.080854635, "volume": 40513.0}, {"date": "2009-04-16", "close": 0.10463541, "volume": 33654.0}, {"date": "2009-04-17", "close": 0.12366003, "volume": 31778.0}, {"date": "2009-04-20", "close": 0.15219696, "volume": 91142.0}, {"date": "2009-04-21", "close": 0.14268465, "volume": 94862.0}, {"date": "2009-04-22", "close": 0.16170927, "volume": 300757.0}, {"date": "2009-04-23", "close": 0.18073389, "volume": 87255.0}, {"date": "2009-04-24", "close": 0.17122158, "volume": 38815.0}, {"date": "2009-04-27", "close": 0.147440805, "volume": 4024.0}, {"date": "2009-04-28", "close": 0.16170927, "volume": 10513.0}, {"date": "2009-04-30", "close": 0.17122158, "volume": 57247.0}, {"date": "2009-05-04", "close": 0.15219696, "volume": 28097.0}, {"date": "2009-05-05", "close": 0.14268465, "volume": 75773.0}, {"date": "2009-05-06", "close": 0.14268465, "volume": 4983.0}, {"date": "2009-05-07", "close": 0.166465425, "volume": 52563.0}, {"date": "2009-05-08", "close": 0.14268465, "volume": 16295.0}, {"date": "2009-05-11", "close": 0.118903875, "volume": 107755.0}, {"date": "2009-05-12", "close": 0.14268465, "volume": 42051.0}, {"date": "2009-05-13", "close": 0.128416185, "volume": 21025.0}, {"date": "2009-05-14", "close": 0.12366003, "volume": 5256.0}, {"date": "2009-05-15", "close": 0.12366003, "volume": 40164.0}, {"date": "2009-05-18", "close": 0.12366003, "volume": 29551.0}, {"date": "2009-05-19", "close": 0.12366003, "volume": 7254.0}, {"date": "2009-05-20", "close": 0.14268465, "volume": 96664.0}, {"date": "2009-05-21", "close": 0.11414772, "volume": 47307.0}, {"date": "2009-05-22", "close": 0.11414772, "volume": 31380.0}, {"date": "2009-05-25", "close": 0.118903875, "volume": 15769.0}, {"date": "2009-05-26", "close": 0.11414772, "volume": 15769.0}, {"date": "2009-05-27", "close": 0.12366003, "volume": 13141.0}, {"date": "2009-05-29", "close": 0.12366003, "volume": 32555.0}, {"date": "2009-06-02", "close": 0.118903875, "volume": 26351.0}, {"date": "2009-06-03", "close": 0.14268465, "volume": 112053.0}, {"date": "2009-06-04", "close": 0.16170927, "volume": 99871.0}, {"date": "2009-06-05", "close": 0.18073389, "volume": 77886.0}, {"date": "2009-06-09", "close": 0.1902462, "volume": 181234.0}, {"date": "2009-06-10", "close": 0.195002355, "volume": 147553.0}, {"date": "2009-06-11", "close": 0.195002355, "volume": 67124.0}, {"date": "2009-06-12", "close": 0.19975851, "volume": 111934.0}, {"date": "2009-06-15", "close": 0.195002355, "volume": 56769.0}, {"date": "2009-06-16", "close": 0.17122158, "volume": 84102.0}, {"date": "2009-06-17", "close": 0.16170927, "volume": 109858.0}, {"date": "2009-06-18", "close": 0.166465425, "volume": 148755.0}, {"date": "2009-06-19", "close": 0.166465425, "volume": 42903.0}, {"date": "2009-06-22", "close": 0.17122158, "volume": 250133.0}, {"date": "2009-06-23", "close": 0.16170927, "volume": 99905.0}, {"date": "2009-06-24", "close": 0.166465425, "volume": 25791.0}, {"date": "2009-06-25", "close": 0.166465425, "volume": 55752.0}, {"date": "2009-06-26", "close": 0.166465425, "volume": 128220.0}, {"date": "2009-06-29", "close": 0.166465425, "volume": 29768.0}, {"date": "2009-06-30", "close": 0.166465425, "volume": 72572.0}, {"date": "2009-07-01", "close": 0.175977735, "volume": 36794.0}, {"date": "2009-07-02", "close": 0.17122158, "volume": 68333.0}, {"date": "2009-07-03", "close": 0.17122158, "volume": 31918.0}, {"date": "2009-07-07", "close": 0.175977735, "volume": 107376.0}, {"date": "2009-07-08", "close": 0.185490045, "volume": 111288.0}, {"date": "2009-07-10", "close": 0.166465425, "volume": 57820.0}, {"date": "2009-07-13", "close": 0.16170927, "volume": 68333.0}, {"date": "2009-07-14", "close": 0.175977735, "volume": 76217.0}, {"date": "2009-07-15", "close": 0.17122158, "volume": 112486.0}, {"date": "2009-07-16", "close": 0.185490045, "volume": 71486.0}, {"date": "2009-07-17", "close": 0.166465425, "volume": 44153.0}, {"date": "2009-07-20", "close": 0.175977735, "volume": 30121.0}, {"date": "2009-07-21", "close": 0.185490045, "volume": 21025.0}, {"date": "2009-07-22", "close": 0.175977735, "volume": 10513.0}, {"date": "2009-07-24", "close": 0.18073389, "volume": 63076.0}, {"date": "2009-07-27", "close": 0.185490045, "volume": 60652.0}, {"date": "2009-07-28", "close": 0.20927082, "volume": 71401.0}, {"date": "2009-07-29", "close": 0.24732006, "volume": 297509.0}, {"date": "2009-07-30", "close": 0.24732006, "volume": 25230.0}, {"date": "2009-07-31", "close": 0.22829544, "volume": 89479.0}, {"date": "2009-08-03", "close": 0.22829544, "volume": 99683.0}, {"date": "2009-08-04", "close": 0.271100835, "volume": 189962.0}, {"date": "2009-08-05", "close": 0.26634468, "volume": 191049.0}, {"date": "2009-08-06", "close": 0.26634468, "volume": 36654.0}, {"date": "2009-08-07", "close": 0.489883965, "volume": 6065043.0}, {"date": "2009-08-10", "close": 0.366223935, "volume": 1140766.0}, {"date": "2009-08-11", "close": 0.356711625, "volume": 91908.0}, {"date": "2009-08-13", "close": 0.394760865, "volume": 896939.0}, {"date": "2009-08-14", "close": 0.3804924, "volume": 190897.0}, {"date": "2009-08-17", "close": 0.36146778, "volume": 202154.0}, {"date": "2009-08-18", "close": 0.37098009, "volume": 29751.0}, {"date": "2009-08-19", "close": 0.37098009, "volume": 73056.0}, {"date": "2009-08-20", "close": 0.385248555, "volume": 18134.0}, {"date": "2009-08-21", "close": 0.37098009, "volume": 228175.0}, {"date": "2009-08-24", "close": 0.42805395, "volume": 354935.0}, {"date": "2009-08-25", "close": 0.42805395, "volume": 55050.0}, {"date": "2009-08-26", "close": 0.42805395, "volume": 66335.0}, {"date": "2009-08-27", "close": 0.41854164, "volume": 117526.0}, {"date": "2009-08-28", "close": 0.41854164, "volume": 232559.0}, {"date": "2009-09-01", "close": 0.508908585, "volume": 5814326.0}, {"date": "2009-09-02", "close": 0.48512781, "volume": 664967.0}, {"date": "2009-09-03", "close": 0.53268936, "volume": 430059.0}, {"date": "2009-09-04", "close": 0.53268936, "volume": 979570.0}, {"date": "2009-09-07", "close": 0.651593235, "volume": 1363604.0}, {"date": "2009-09-08", "close": 0.7609848, "volume": 1572631.0}, {"date": "2009-09-09", "close": 0.72293556, "volume": 942759.0}, {"date": "2009-09-10", "close": 0.7609848, "volume": 363061.0}, {"date": "2009-09-11", "close": 0.70391094, "volume": 436145.0}, {"date": "2009-09-14", "close": 0.68488632, "volume": 260374.0}, {"date": "2009-09-15", "close": 0.72293556, "volume": 181832.0}, {"date": "2009-09-16", "close": 0.6658617, "volume": 276608.0}, {"date": "2009-09-17", "close": 0.6658617, "volume": 130027.0}, {"date": "2009-09-18", "close": 0.69439863, "volume": 129512.0}, {"date": "2009-09-21", "close": 0.6658617, "volume": 252756.0}, {"date": "2009-09-22", "close": 0.65634939, "volume": 35850.0}, {"date": "2009-09-23", "close": 0.62781246, "volume": 401524.0}, {"date": "2009-09-24", "close": 0.63732477, "volume": 204519.0}, {"date": "2009-09-25", "close": 0.6658617, "volume": 204588.0}, {"date": "2009-09-28", "close": 0.651593235, "volume": 36794.0}, {"date": "2009-09-29", "close": 0.62781246, "volume": 34482.0}, {"date": "2009-09-30", "close": 0.623056305, "volume": 57360.0}, {"date": "2009-10-01", "close": 0.63732477, "volume": 21025.0}, {"date": "2009-10-02", "close": 0.59927553, "volume": 130778.0}, {"date": "2009-10-05", "close": 0.5707386, "volume": 49047.0}, {"date": "2009-10-06", "close": 0.54220167, "volume": 159404.0}, {"date": "2009-10-07", "close": 0.546957825, "volume": 38897.0}, {"date": "2009-10-08", "close": 0.53268936, "volume": 76241.0}, {"date": "2009-10-09", "close": 0.58025091, "volume": 236389.0}, {"date": "2009-10-12", "close": 0.59927553, "volume": 82956.0}, {"date": "2009-10-13", "close": 0.64683708, "volume": 130489.0}, {"date": "2009-10-14", "close": 0.65634939, "volume": 366373.0}, {"date": "2009-10-15", "close": 0.65634939, "volume": 144214.0}, {"date": "2009-10-16", "close": 0.64683708, "volume": 130883.0}, {"date": "2009-10-19", "close": 0.62781246, "volume": 102323.0}, {"date": "2009-10-20", "close": 0.6658617, "volume": 101185.0}, {"date": "2009-10-21", "close": 0.651593235, "volume": 167635.0}, {"date": "2009-10-22", "close": 0.61830015, "volume": 52473.0}, {"date": "2009-10-23", "close": 0.62781246, "volume": 120412.0}, {"date": "2009-10-26", "close": 0.60878784, "volume": 31118.0}, {"date": "2009-10-27", "close": 0.59927553, "volume": 75397.0}, {"date": "2009-10-28", "close": 0.58025091, "volume": 110383.0}, {"date": "2009-10-29", "close": 0.56122629, "volume": 154431.0}, {"date": "2009-10-30", "close": 0.56122629, "volume": 42261.0}, {"date": "2009-11-02", "close": 0.53268936, "volume": 120668.0}, {"date": "2009-11-03", "close": 0.56122629, "volume": 16820.0}, {"date": "2009-11-04", "close": 0.51366474, "volume": 65273.0}, {"date": "2009-11-05", "close": 0.54220167, "volume": 7359.0}, {"date": "2009-11-06", "close": 0.54220167, "volume": 37628.0}, {"date": "2009-11-09", "close": 0.49464012, "volume": 172408.0}, {"date": "2009-11-10", "close": 0.51366474, "volume": 338281.0}, {"date": "2009-11-11", "close": 0.508908585, "volume": 97588.0}, {"date": "2009-11-12", "close": 0.53268936, "volume": 172052.0}, {"date": "2009-11-13", "close": 0.51366474, "volume": 56608.0}, {"date": "2009-11-16", "close": 0.518420895, "volume": 25230.0}, {"date": "2009-11-17", "close": 0.52317705, "volume": 1672.0}, {"date": "2009-11-18", "close": 0.537445515, "volume": 445823.0}, {"date": "2009-11-19", "close": 0.56122629, "volume": 52633.0}, {"date": "2009-11-20", "close": 0.55171398, "volume": 10513.0}, {"date": "2009-11-23", "close": 0.55171398, "volume": 2068.0}, {"date": "2009-11-24", "close": 0.556470135, "volume": 261112.0}, {"date": "2009-11-25", "close": 0.55171398, "volume": 95092.0}, {"date": "2009-11-26", "close": 0.56122629, "volume": 106438.0}, {"date": "2009-11-27", "close": 0.546957825, "volume": 11385.0}, {"date": "2009-11-30", "close": 0.52317705, "volume": 106967.0}, {"date": "2009-12-01", "close": 0.51366474, "volume": 126152.0}, {"date": "2009-12-02", "close": 0.518420895, "volume": 21025.0}, {"date": "2009-12-03", "close": 0.52317705, "volume": 39726.0}, {"date": "2009-12-04", "close": 0.52317705, "volume": 84136.0}, {"date": "2009-12-07", "close": 0.51366474, "volume": 64653.0}, {"date": "2009-12-08", "close": 0.56122629, "volume": 157165.0}, {"date": "2009-12-09", "close": 0.5707386, "volume": 73589.0}, {"date": "2009-12-10", "close": 0.5707386, "volume": 47833.0}, {"date": "2009-12-11", "close": 0.52317705, "volume": 30750.0}, {"date": "2009-12-14", "close": 0.518420895, "volume": 92591.0}, {"date": "2009-12-15", "close": 0.52317705, "volume": 11485.0}, {"date": "2009-12-16", "close": 0.52317705, "volume": 211582.0}, {"date": "2009-12-17", "close": 0.56122629, "volume": 95061.0}, {"date": "2009-12-18", "close": 0.58025091, "volume": 330177.0}, {"date": "2009-12-21", "close": 0.594519375, "volume": 122423.0}, {"date": "2009-12-22", "close": 0.60878784, "volume": 179562.0}, {"date": "2009-12-23", "close": 0.58976322, "volume": 132723.0}, {"date": "2009-12-24", "close": 0.604031685, "volume": 26282.0}, {"date": "2009-12-29", "close": 0.58976322, "volume": 65494.0}, {"date": "2009-12-30", "close": 0.59927553, "volume": 1262.0}, {"date": "2009-12-31", "close": 0.60878784, "volume": 4415.0}, {"date": "2010-01-04", "close": 0.61830015, "volume": 111937.0}, {"date": "2010-01-05", "close": 0.64683708, "volume": 125044.0}, {"date": "2010-01-06", "close": 0.689642475, "volume": 414673.0}, {"date": "2010-01-07", "close": 0.689642475, "volume": 52553.0}, {"date": "2010-01-08", "close": 0.70391094, "volume": 94942.0}, {"date": "2010-01-11", "close": 0.7609848, "volume": 462820.0}, {"date": "2010-01-12", "close": 0.765740955, "volume": 204215.0}, {"date": "2010-01-13", "close": 0.746716335, "volume": 100922.0}, {"date": "2010-01-14", "close": 0.77049711, "volume": 130496.0}, {"date": "2010-01-15", "close": 0.765740955, "volume": 96801.0}, {"date": "2010-01-18", "close": 0.765740955, "volume": 36793.0}, {"date": "2010-01-19", "close": 0.73244787, "volume": 39117.0}, {"date": "2010-01-20", "close": 0.69439863, "volume": 51261.0}, {"date": "2010-01-21", "close": 0.67537401, "volume": 39963.0}, {"date": "2010-01-22", "close": 0.60878784, "volume": 201943.0}, {"date": "2010-01-25", "close": 0.651593235, "volume": 244709.0}, {"date": "2010-01-27", "close": 0.61830015, "volume": 34166.0}, {"date": "2010-01-28", "close": 0.60878784, "volume": 70141.0}, {"date": "2010-01-29", "close": 0.58976322, "volume": 164286.0}, {"date": "2010-02-01", "close": 0.556470135, "volume": 63880.0}, {"date": "2010-02-02", "close": 0.59927553, "volume": 67678.0}, {"date": "2010-02-03", "close": 0.623056305, "volume": 114804.0}, {"date": "2010-02-04", "close": 0.60878784, "volume": 3454.0}, {"date": "2010-02-05", "close": 0.61830015, "volume": 128339.0}, {"date": "2010-02-08", "close": 0.62781246, "volume": 56516.0}, {"date": "2010-02-09", "close": 0.63732477, "volume": 18389.0}, {"date": "2010-02-11", "close": 0.60878784, "volume": 10513.0}, {"date": "2010-02-12", "close": 0.60878784, "volume": 23807.0}, {"date": "2010-02-15", "close": 0.58976322, "volume": 63076.0}, {"date": "2010-02-16", "close": 0.61830015, "volume": 24981.0}, {"date": "2010-02-17", "close": 0.60878784, "volume": 92746.0}, {"date": "2010-02-18", "close": 0.61830015, "volume": 13588.0}, {"date": "2010-02-19", "close": 0.62781246, "volume": 16642.0}, {"date": "2010-02-22", "close": 0.64683708, "volume": 153485.0}, {"date": "2010-02-23", "close": 0.64683708, "volume": 175223.0}, {"date": "2010-02-24", "close": 0.64683708, "volume": 134393.0}, {"date": "2010-02-25", "close": 0.64683708, "volume": 287261.0}, {"date": "2010-02-26", "close": 0.718179405, "volume": 98943.0}, {"date": "2010-03-01", "close": 0.718179405, "volume": 2628.0}, {"date": "2010-03-02", "close": 0.6658617, "volume": 68727.0}, {"date": "2010-03-03", "close": 0.670617855, "volume": 50758.0}, {"date": "2010-03-04", "close": 0.689642475, "volume": 22602.0}, {"date": "2010-03-05", "close": 0.6658617, "volume": 36497.0}, {"date": "2010-03-08", "close": 0.6658617, "volume": 9020.0}, {"date": "2010-03-09", "close": 0.64683708, "volume": 225105.0}, {"date": "2010-03-10", "close": 0.64683708, "volume": 83996.0}, {"date": "2010-03-11", "close": 0.64683708, "volume": 45341.0}, {"date": "2010-03-16", "close": 0.6658617, "volume": 37583.0}, {"date": "2010-03-17", "close": 0.6658617, "volume": 40403.0}, {"date": "2010-03-18", "close": 0.67537401, "volume": 25624.0}, {"date": "2010-03-19", "close": 0.670617855, "volume": 27172.0}, {"date": "2010-03-22", "close": 0.689642475, "volume": 119336.0}, {"date": "2010-03-23", "close": 0.680130165, "volume": 6371.0}, {"date": "2010-03-24", "close": 0.670617855, "volume": 7885.0}, {"date": "2010-03-25", "close": 0.67537401, "volume": 29008.0}, {"date": "2010-03-26", "close": 0.68488632, "volume": 40158.0}, {"date": "2010-03-29", "close": 0.670617855, "volume": 23654.0}, {"date": "2010-03-30", "close": 0.708667095, "volume": 49473.0}, {"date": "2010-03-31", "close": 0.727691715, "volume": 240027.0}, {"date": "2010-04-01", "close": 0.73244787, "volume": 45047.0}, {"date": "2010-04-06", "close": 0.75147249, "volume": 157953.0}, {"date": "2010-04-07", "close": 0.756228645, "volume": 144550.0}, {"date": "2010-04-08", "close": 0.73244787, "volume": 77268.0}, {"date": "2010-04-09", "close": 0.72293556, "volume": 16799.0}, {"date": "2010-04-12", "close": 0.7609848, "volume": 321337.0}, {"date": "2010-04-13", "close": 0.80854635, "volume": 280061.0}, {"date": "2010-04-14", "close": 0.91318176, "volume": 282386.0}, {"date": "2010-04-15", "close": 0.917937915, "volume": 162222.0}, {"date": "2010-04-16", "close": 0.89415714, "volume": 74850.0}, {"date": "2010-04-19", "close": 0.860864055, "volume": 83839.0}, {"date": "2010-04-20", "close": 0.889400985, "volume": 72206.0}, {"date": "2010-04-21", "close": 0.86562021, "volume": 57924.0}, {"date": "2010-04-22", "close": 0.86562021, "volume": 73330.0}, {"date": "2010-04-23", "close": 0.841839435, "volume": 25966.0}, {"date": "2010-04-27", "close": 0.841839435, "volume": 66230.0}, {"date": "2010-04-28", "close": 0.775253265, "volume": 237963.0}, {"date": "2010-04-29", "close": 0.775253265, "volume": 168930.0}, {"date": "2010-04-30", "close": 0.75147249, "volume": 58710.0}, {"date": "2010-05-03", "close": 0.6658617, "volume": 238675.0}, {"date": "2010-05-04", "close": 0.65634939, "volume": 95724.0}, {"date": "2010-05-05", "close": 0.6658617, "volume": 262057.0}, {"date": "2010-05-06", "close": 0.64683708, "volume": 49615.0}, {"date": "2010-05-07", "close": 0.64683708, "volume": 81295.0}, {"date": "2010-05-10", "close": 0.64683708, "volume": 148482.0}, {"date": "2010-05-11", "close": 0.59927553, "volume": 94093.0}, {"date": "2010-05-12", "close": 0.61830015, "volume": 16084.0}, {"date": "2010-05-13", "close": 0.63732477, "volume": 107169.0}, {"date": "2010-05-14", "close": 0.65634939, "volume": 119532.0}, {"date": "2010-05-17", "close": 0.58976322, "volume": 50622.0}, {"date": "2010-05-18", "close": 0.5707386, "volume": 65794.0}, {"date": "2010-05-19", "close": 0.5707386, "volume": 21025.0}, {"date": "2010-05-20", "close": 0.56122629, "volume": 108578.0}, {"date": "2010-05-21", "close": 0.55171398, "volume": 254963.0}, {"date": "2010-05-24", "close": 0.54220167, "volume": 87598.0}, {"date": "2010-05-25", "close": 0.4756155, "volume": 97232.0}, {"date": "2010-05-26", "close": 0.58025091, "volume": 116734.0}, {"date": "2010-05-27", "close": 0.54220167, "volume": 81870.0}, {"date": "2010-05-28", "close": 0.60878784, "volume": 117340.0}, {"date": "2010-05-31", "close": 0.61830015, "volume": 52563.0}, {"date": "2010-06-01", "close": 0.59927553, "volume": 10494.0}, {"date": "2010-06-02", "close": 0.59927553, "volume": 54230.0}, {"date": "2010-06-03", "close": 0.5707386, "volume": 48604.0}, {"date": "2010-06-04", "close": 0.58976322, "volume": 43102.0}, {"date": "2010-06-07", "close": 0.58025091, "volume": 8936.0}, {"date": "2010-06-08", "close": 0.5707386, "volume": 5256.0}, {"date": "2010-06-09", "close": 0.5707386, "volume": 1122.0}, {"date": "2010-06-10", "close": 0.60878784, "volume": 14087.0}, {"date": "2010-06-11", "close": 0.5707386, "volume": 17880.0}, {"date": "2010-06-15", "close": 0.5707386, "volume": 20418.0}, {"date": "2010-06-16", "close": 0.5707386, "volume": 76217.0}, {"date": "2010-06-18", "close": 0.54220167, "volume": 8936.0}, {"date": "2010-06-21", "close": 0.518420895, "volume": 59770.0}, {"date": "2010-06-22", "close": 0.51366474, "volume": 3154.0}, {"date": "2010-06-24", "close": 0.5707386, "volume": 43343.0}, {"date": "2010-06-25", "close": 0.5707386, "volume": 2103.0}, {"date": "2010-06-30", "close": 0.56122629, "volume": 233798.0}, {"date": "2010-07-01", "close": 0.53268936, "volume": 46035.0}, {"date": "2010-07-02", "close": 0.53268936, "volume": 76599.0}, {"date": "2010-07-05", "close": 0.527933205, "volume": 42102.0}, {"date": "2010-07-06", "close": 0.527933205, "volume": 3679.0}, {"date": "2010-07-07", "close": 0.51366474, "volume": 94265.0}, {"date": "2010-07-08", "close": 0.53268936, "volume": 10250.0}, {"date": "2010-07-09", "close": 0.499396275, "volume": 86927.0}, {"date": "2010-07-12", "close": 0.4756155, "volume": 75434.0}, {"date": "2010-07-15", "close": 0.4756155, "volume": 3911.0}, {"date": "2010-07-16", "close": 0.4756155, "volume": 10568.0}, {"date": "2010-07-19", "close": 0.48512781, "volume": 11625.0}, {"date": "2010-07-20", "close": 0.46610319, "volume": 77092.0}, {"date": "2010-07-21", "close": 0.4756155, "volume": 21025.0}, {"date": "2010-07-22", "close": 0.4756155, "volume": 22035.0}, {"date": "2010-07-23", "close": 0.4756155, "volume": 197733.0}, {"date": "2010-07-26", "close": 0.4756155, "volume": 175146.0}, {"date": "2010-07-27", "close": 0.50415243, "volume": 162072.0}, {"date": "2010-07-28", "close": 0.518420895, "volume": 33430.0}, {"date": "2010-07-29", "close": 0.52317705, "volume": 84312.0}, {"date": "2010-07-30", "close": 0.52317705, "volume": 63602.0}, {"date": "2010-08-02", "close": 0.5707386, "volume": 309538.0}, {"date": "2010-08-03", "close": 0.58976322, "volume": 106593.0}, {"date": "2010-08-04", "close": 0.59927553, "volume": 41841.0}, {"date": "2010-08-05", "close": 0.58025091, "volume": 76757.0}, {"date": "2010-08-09", "close": 0.5707386, "volume": 80002.0}, {"date": "2010-08-10", "close": 0.556470135, "volume": 24179.0}, {"date": "2010-08-11", "close": 0.556470135, "volume": 48358.0}, {"date": "2010-08-13", "close": 0.54220167, "volume": 925.0}, {"date": "2010-08-16", "close": 0.50415243, "volume": 26282.0}, {"date": "2010-08-17", "close": 0.4756155, "volume": 112486.0}, {"date": "2010-08-18", "close": 0.489883965, "volume": 31452.0}, {"date": "2010-08-19", "close": 0.480371655, "volume": 24407.0}, {"date": "2010-08-20", "close": 0.49464012, "volume": 13141.0}, {"date": "2010-08-23", "close": 0.4756155, "volume": 23584.0}, {"date": "2010-08-24", "close": 0.461347035, "volume": 144760.0}, {"date": "2010-08-25", "close": 0.45659088, "volume": 1524.0}, {"date": "2010-08-26", "close": 0.42805395, "volume": 23654.0}, {"date": "2010-08-27", "close": 0.46610319, "volume": 61499.0}, {"date": "2010-08-30", "close": 0.43756626, "volume": 38897.0}, {"date": "2010-08-31", "close": 0.41854164, "volume": 56472.0}, {"date": "2010-09-01", "close": 0.461347035, "volume": 75129.0}, {"date": "2010-09-02", "close": 0.4756155, "volume": 108756.0}, {"date": "2010-09-03", "close": 0.470859345, "volume": 41063.0}, {"date": "2010-09-06", "close": 0.470859345, "volume": 193796.0}, {"date": "2010-09-07", "close": 0.461347035, "volume": 108281.0}, {"date": "2010-09-08", "close": 0.4756155, "volume": 73799.0}, {"date": "2010-09-09", "close": 0.4756155, "volume": 155866.0}, {"date": "2010-09-13", "close": 0.442322415, "volume": 2628.0}, {"date": "2010-09-14", "close": 0.46610319, "volume": 115492.0}, {"date": "2010-09-15", "close": 0.44707857, "volume": 151414.0}, {"date": "2010-09-16", "close": 0.43756626, "volume": 35007.0}, {"date": "2010-09-17", "close": 0.42805395, "volume": 118284.0}, {"date": "2010-09-20", "close": 0.44707857, "volume": 147131.0}, {"date": "2010-09-21", "close": 0.4756155, "volume": 199897.0}, {"date": "2010-09-22", "close": 0.470859345, "volume": 46657.0}, {"date": "2010-09-23", "close": 0.52317705, "volume": 301186.0}, {"date": "2010-09-24", "close": 0.58025091, "volume": 320442.0}, {"date": "2010-09-27", "close": 0.63732477, "volume": 324282.0}, {"date": "2010-09-28", "close": 0.64683708, "volume": 405845.0}, {"date": "2010-09-29", "close": 0.565982445, "volume": 137802.0}, {"date": "2010-09-30", "close": 0.58976322, "volume": 150563.0}, {"date": "2010-10-01", "close": 0.59927553, "volume": 171156.0}, {"date": "2010-10-04", "close": 0.53268936, "volume": 52265.0}, {"date": "2010-10-05", "close": 0.499396275, "volume": 147965.0}, {"date": "2010-10-06", "close": 0.54220167, "volume": 88195.0}, {"date": "2010-10-07", "close": 0.565982445, "volume": 87367.0}, {"date": "2010-10-08", "close": 0.53268936, "volume": 256364.0}, {"date": "2010-10-11", "close": 0.56122629, "volume": 105127.0}, {"date": "2010-10-12", "close": 0.54220167, "volume": 143073.0}, {"date": "2010-10-13", "close": 0.58025091, "volume": 50782.0}, {"date": "2010-10-14", "close": 0.5707386, "volume": 120050.0}, {"date": "2010-10-15", "close": 0.556470135, "volume": 14928.0}, {"date": "2010-10-18", "close": 0.54220167, "volume": 38587.0}, {"date": "2010-10-19", "close": 0.52317705, "volume": 204011.0}, {"date": "2010-10-20", "close": 0.54220167, "volume": 97703.0}, {"date": "2010-10-21", "close": 0.546957825, "volume": 17872.0}, {"date": "2010-10-22", "close": 0.556470135, "volume": 73589.0}, {"date": "2010-10-25", "close": 0.56122629, "volume": 186916.0}, {"date": "2010-10-26", "close": 0.53268936, "volume": 60864.0}, {"date": "2010-10-27", "close": 0.54220167, "volume": 101447.0}, {"date": "2010-10-28", "close": 0.55171398, "volume": 10513.0}, {"date": "2010-10-29", "close": 0.54220167, "volume": 48884.0}, {"date": "2010-11-01", "close": 0.54220167, "volume": 137920.0}, {"date": "2010-11-02", "close": 0.52317705, "volume": 77741.0}, {"date": "2010-11-03", "close": 0.54220167, "volume": 57820.0}, {"date": "2010-11-04", "close": 0.54220167, "volume": 118899.0}, {"date": "2010-11-05", "close": 0.54220167, "volume": 85153.0}, {"date": "2010-11-08", "close": 0.52317705, "volume": 361001.0}, {"date": "2010-11-09", "close": 0.54220167, "volume": 63076.0}, {"date": "2010-11-10", "close": 0.54220167, "volume": 147149.0}, {"date": "2010-11-11", "close": 0.54220167, "volume": 61979.0}, {"date": "2010-11-12", "close": 0.54220167, "volume": 57504.0}, {"date": "2010-11-15", "close": 0.556470135, "volume": 69739.0}, {"date": "2010-11-16", "close": 0.54220167, "volume": 120896.0}, {"date": "2010-11-17", "close": 0.556470135, "volume": 184280.0}, {"date": "2010-11-18", "close": 0.55171398, "volume": 70054.0}, {"date": "2010-11-19", "close": 0.56122629, "volume": 84868.0}, {"date": "2010-11-22", "close": 0.58976322, "volume": 189074.0}, {"date": "2010-11-23", "close": 0.56122629, "volume": 185328.0}, {"date": "2010-11-24", "close": 0.56122629, "volume": 21446.0}, {"date": "2010-11-25", "close": 0.56122629, "volume": 54361.0}, {"date": "2010-11-26", "close": 0.55171398, "volume": 26282.0}, {"date": "2010-11-29", "close": 0.565982445, "volume": 273330.0}, {"date": "2010-12-02", "close": 0.59927553, "volume": 741993.0}, {"date": "2010-12-03", "close": 0.62781246, "volume": 96986.0}, {"date": "2010-12-06", "close": 0.63732477, "volume": 299126.0}, {"date": "2010-12-07", "close": 0.61830015, "volume": 523304.0}, {"date": "2010-12-08", "close": 0.63732477, "volume": 79727.0}, {"date": "2010-12-09", "close": 0.61830015, "volume": 169642.0}, {"date": "2010-12-10", "close": 0.60878784, "volume": 62866.0}, {"date": "2010-12-13", "close": 0.61830015, "volume": 360585.0}, {"date": "2010-12-14", "close": 0.61830015, "volume": 375855.0}, {"date": "2010-12-15", "close": 0.61830015, "volume": 140344.0}, {"date": "2010-12-16", "close": 0.59927553, "volume": 124636.0}, {"date": "2010-12-17", "close": 0.585007065, "volume": 79080.0}, {"date": "2010-12-20", "close": 0.70391094, "volume": 381116.0}, {"date": "2010-12-21", "close": 0.661105545, "volume": 122155.0}, {"date": "2010-12-22", "close": 0.718179405, "volume": 332616.0}, {"date": "2010-12-23", "close": 0.680130165, "volume": 256163.0}, {"date": "2010-12-24", "close": 0.69439863, "volume": 41525.0}, {"date": "2010-12-29", "close": 0.71342325, "volume": 316996.0}, {"date": "2010-12-30", "close": 0.68488632, "volume": 207310.0}, {"date": "2010-12-31", "close": 0.70391094, "volume": 314815.0}, {"date": "2011-01-04", "close": 0.70391094, "volume": 43328.0}, {"date": "2011-01-05", "close": 0.67537401, "volume": 197113.0}, {"date": "2011-01-06", "close": 0.70391094, "volume": 117785.0}, {"date": "2011-01-07", "close": 0.72293556, "volume": 1303821.0}, {"date": "2011-01-10", "close": 0.74196018, "volume": 607525.0}, {"date": "2011-01-11", "close": 0.74196018, "volume": 123783.0}, {"date": "2011-01-12", "close": 0.803790195, "volume": 222657.0}, {"date": "2011-01-13", "close": 0.898913295, "volume": 601116.0}, {"date": "2011-01-14", "close": 0.898913295, "volume": 590774.0}, {"date": "2011-01-17", "close": 0.87513252, "volume": 274481.0}, {"date": "2011-01-18", "close": 0.84659559, "volume": 254563.0}, {"date": "2011-01-19", "close": 0.80854635, "volume": 149591.0}, {"date": "2011-01-20", "close": 0.81805866, "volume": 546027.0}, {"date": "2011-01-21", "close": 0.765740955, "volume": 199233.0}, {"date": "2011-01-24", "close": 0.80854635, "volume": 329771.0}, {"date": "2011-01-25", "close": 0.83708328, "volume": 281486.0}, {"date": "2011-01-27", "close": 0.8561079, "volume": 209150.0}, {"date": "2011-01-28", "close": 0.851351745, "volume": 163437.0}, {"date": "2011-01-31", "close": 0.81805866, "volume": 169396.0}, {"date": "2011-02-01", "close": 0.813302505, "volume": 138007.0}, {"date": "2011-02-02", "close": 0.84659559, "volume": 114054.0}, {"date": "2011-02-03", "close": 0.822814815, "volume": 87616.0}, {"date": "2011-02-04", "close": 0.8561079, "volume": 368587.0}, {"date": "2011-02-07", "close": 0.93220638, "volume": 604145.0}, {"date": "2011-02-09", "close": 1.003548705, "volume": 2014300.0}, {"date": "2011-02-10", "close": 0.984524085, "volume": 579375.0}, {"date": "2011-02-11", "close": 0.955987155, "volume": 405680.0}, {"date": "2011-02-14", "close": 1.01781717, "volume": 458218.0}, {"date": "2011-02-15", "close": 1.06537872, "volume": 582201.0}, {"date": "2011-02-16", "close": 0.96074331, "volume": 769252.0}, {"date": "2011-02-17", "close": 0.951231, "volume": 292065.0}, {"date": "2011-02-18", "close": 0.97976793, "volume": 298591.0}, {"date": "2011-02-21", "close": 1.01781717, "volume": 245640.0}, {"date": "2011-02-22", "close": 0.951231, "volume": 308000.0}, {"date": "2011-02-23", "close": 0.965499465, "volume": 423203.0}, {"date": "2011-02-24", "close": 0.94171869, "volume": 199725.0}, {"date": "2011-02-25", "close": 0.94171869, "volume": 116049.0}, {"date": "2011-02-28", "close": 0.93220638, "volume": 49530.0}, {"date": "2011-03-01", "close": 0.946474845, "volume": 156322.0}, {"date": "2011-03-02", "close": 0.908425605, "volume": 117139.0}, {"date": "2011-03-03", "close": 0.8561079, "volume": 791496.0}, {"date": "2011-03-04", "close": 0.86562021, "volume": 326646.0}, {"date": "2011-03-07", "close": 0.88464483, "volume": 211637.0}, {"date": "2011-03-08", "close": 0.90366945, "volume": 148846.0}, {"date": "2011-03-09", "close": 0.927450225, "volume": 312828.0}, {"date": "2011-03-10", "close": 0.93220638, "volume": 249788.0}, {"date": "2011-03-11", "close": 0.91318176, "volume": 162216.0}, {"date": "2011-03-14", "close": 0.86562021, "volume": 218516.0}, {"date": "2011-03-15", "close": 0.832327125, "volume": 188003.0}, {"date": "2011-03-16", "close": 0.879888675, "volume": 94074.0}, {"date": "2011-03-17", "close": 0.89415714, "volume": 54308.0}, {"date": "2011-03-18", "close": 0.94171869, "volume": 211572.0}, {"date": "2011-03-21", "close": 0.951231, "volume": 97689.0}, {"date": "2011-03-22", "close": 1.03684179, "volume": 301135.0}, {"date": "2011-03-23", "close": 1.03684179, "volume": 458117.0}, {"date": "2011-03-24", "close": 1.0463541, "volume": 223823.0}, {"date": "2011-03-25", "close": 1.02732948, "volume": 150438.0}, {"date": "2011-03-28", "close": 1.01781717, "volume": 275760.0}, {"date": "2011-03-29", "close": 1.01781717, "volume": 136018.0}, {"date": "2011-03-30", "close": 1.022573325, "volume": 96142.0}, {"date": "2011-03-31", "close": 1.03684179, "volume": 134573.0}, {"date": "2011-04-01", "close": 1.013061015, "volume": 201063.0}, {"date": "2011-04-04", "close": 1.022573325, "volume": 103966.0}, {"date": "2011-04-05", "close": 1.013061015, "volume": 160840.0}, {"date": "2011-04-06", "close": 1.03684179, "volume": 45300.0}, {"date": "2011-04-07", "close": 0.965499465, "volume": 172806.0}, {"date": "2011-04-08", "close": 0.94171869, "volume": 78249.0}, {"date": "2011-04-11", "close": 1.013061015, "volume": 63377.0}, {"date": "2011-04-12", "close": 0.97025562, "volume": 41663.0}, {"date": "2011-04-13", "close": 0.97025562, "volume": 146463.0}, {"date": "2011-04-14", "close": 0.951231, "volume": 84256.0}, {"date": "2011-04-15", "close": 0.951231, "volume": 250526.0}, {"date": "2011-04-18", "close": 0.955987155, "volume": 143686.0}, {"date": "2011-04-19", "close": 0.96074331, "volume": 157413.0}, {"date": "2011-04-20", "close": 0.96074331, "volume": 94614.0}, {"date": "2011-04-21", "close": 0.951231, "volume": 39813.0}, {"date": "2011-04-27", "close": 0.946474845, "volume": 156639.0}, {"date": "2011-04-28", "close": 0.94171869, "volume": 148344.0}, {"date": "2011-04-29", "close": 0.936962535, "volume": 255125.0}, {"date": "2011-05-02", "close": 0.936962535, "volume": 435358.0}, {"date": "2011-05-03", "close": 0.908425605, "volume": 132789.0}, {"date": "2011-05-04", "close": 0.93220638, "volume": 108737.0}, {"date": "2011-05-05", "close": 0.96074331, "volume": 219013.0}, {"date": "2011-05-06", "close": 0.951231, "volume": 169885.0}, {"date": "2011-05-09", "close": 0.951231, "volume": 52826.0}, {"date": "2011-05-10", "close": 0.97025562, "volume": 18577.0}, {"date": "2011-05-11", "close": 1.01781717, "volume": 225621.0}, {"date": "2011-05-12", "close": 0.97976793, "volume": 171823.0}, {"date": "2011-05-13", "close": 1.00830486, "volume": 121917.0}, {"date": "2011-05-16", "close": 0.98928024, "volume": 194574.0}, {"date": "2011-05-17", "close": 0.99879255, "volume": 41017.0}, {"date": "2011-05-18", "close": 1.00830486, "volume": 69090.0}, {"date": "2011-05-19", "close": 1.00830486, "volume": 39732.0}, {"date": "2011-05-20", "close": 1.02732948, "volume": 44044.0}, {"date": "2011-05-23", "close": 1.03684179, "volume": 202928.0}, {"date": "2011-05-24", "close": 1.03684179, "volume": 295932.0}, {"date": "2011-05-25", "close": 1.01781717, "volume": 117569.0}, {"date": "2011-05-26", "close": 1.01781717, "volume": 10513.0}, {"date": "2011-05-27", "close": 1.03684179, "volume": 46080.0}, {"date": "2011-05-30", "close": 1.013061015, "volume": 106080.0}, {"date": "2011-05-31", "close": 0.99879255, "volume": 240571.0}, {"date": "2011-06-01", "close": 1.03684179, "volume": 125293.0}, {"date": "2011-06-02", "close": 1.00830486, "volume": 39221.0}, {"date": "2011-06-03", "close": 1.00830486, "volume": 68227.0}, {"date": "2011-06-06", "close": 1.02732948, "volume": 126354.0}, {"date": "2011-06-07", "close": 1.09391565, "volume": 648682.0}, {"date": "2011-06-08", "close": 1.117696425, "volume": 150145.0}, {"date": "2011-06-09", "close": 1.07489103, "volume": 59564.0}, {"date": "2011-06-14", "close": 1.00830486, "volume": 540673.0}, {"date": "2011-06-15", "close": 0.88464483, "volume": 333270.0}, {"date": "2011-06-16", "close": 0.8561079, "volume": 485210.0}, {"date": "2011-06-17", "close": 0.92269407, "volume": 114829.0}, {"date": "2011-06-22", "close": 0.8561079, "volume": 84693.0}, {"date": "2011-06-23", "close": 0.88464483, "volume": 51964.0}, {"date": "2011-06-24", "close": 0.870376365, "volume": 29472.0}, {"date": "2011-06-27", "close": 0.83708328, "volume": 93363.0}, {"date": "2011-06-28", "close": 0.80854635, "volume": 45362.0}, {"date": "2011-06-29", "close": 0.822814815, "volume": 95613.0}, {"date": "2011-06-30", "close": 0.79903404, "volume": 62966.0}, {"date": "2011-07-01", "close": 0.813302505, "volume": 28736.0}, {"date": "2011-07-04", "close": 0.86562021, "volume": 67267.0}, {"date": "2011-07-05", "close": 0.860864055, "volume": 69384.0}, {"date": "2011-07-06", "close": 0.860864055, "volume": 141832.0}, {"date": "2011-07-07", "close": 0.8561079, "volume": 43628.0}, {"date": "2011-07-08", "close": 0.8561079, "volume": 68123.0}, {"date": "2011-07-11", "close": 0.8561079, "volume": 159688.0}, {"date": "2011-07-12", "close": 0.841839435, "volume": 77124.0}, {"date": "2011-07-13", "close": 0.860864055, "volume": 110690.0}, {"date": "2011-07-14", "close": 0.8561079, "volume": 111444.0}, {"date": "2011-07-15", "close": 0.889400985, "volume": 154852.0}, {"date": "2011-07-18", "close": 0.8561079, "volume": 491692.0}, {"date": "2011-07-19", "close": 0.8561079, "volume": 200372.0}, {"date": "2011-07-20", "close": 0.860864055, "volume": 137840.0}, {"date": "2011-07-21", "close": 0.84659559, "volume": 31803.0}, {"date": "2011-07-22", "close": 0.83708328, "volume": 26257.0}, {"date": "2011-07-25", "close": 0.88464483, "volume": 97179.0}, {"date": "2011-07-26", "close": 0.951231, "volume": 143846.0}, {"date": "2011-07-27", "close": 0.96074331, "volume": 49746.0}, {"date": "2011-07-28", "close": 0.951231, "volume": 50461.0}, {"date": "2011-07-29", "close": 0.91318176, "volume": 131409.0}, {"date": "2011-08-01", "close": 0.92269407, "volume": 40445.0}, {"date": "2011-08-02", "close": 0.908425605, "volume": 60973.0}, {"date": "2011-08-03", "close": 0.89415714, "volume": 223455.0}, {"date": "2011-08-04", "close": 0.889400985, "volume": 165049.0}, {"date": "2011-08-05", "close": 0.81805866, "volume": 183630.0}, {"date": "2011-08-08", "close": 0.822814815, "volume": 198614.0}, {"date": "2011-08-09", "close": 0.79903404, "volume": 256783.0}, {"date": "2011-08-10", "close": 0.80854635, "volume": 39635.0}, {"date": "2011-08-11", "close": 0.832327125, "volume": 59620.0}, {"date": "2011-08-12", "close": 0.81805866, "volume": 102715.0}, {"date": "2011-08-15", "close": 0.80854635, "volume": 97841.0}, {"date": "2011-08-16", "close": 0.82757097, "volume": 948466.0}, {"date": "2011-08-17", "close": 0.79903404, "volume": 42051.0}, {"date": "2011-08-18", "close": 0.77049711, "volume": 46800.0}, {"date": "2011-08-19", "close": 0.7609848, "volume": 59922.0}, {"date": "2011-08-22", "close": 0.71342325, "volume": 50181.0}, {"date": "2011-08-23", "close": 0.7609848, "volume": 103819.0}, {"date": "2011-08-24", "close": 0.803790195, "volume": 20806.0}, {"date": "2011-08-25", "close": 0.79903404, "volume": 73758.0}, {"date": "2011-08-26", "close": 0.77049711, "volume": 7359.0}, {"date": "2011-08-29", "close": 0.765740955, "volume": 62700.0}, {"date": "2011-08-31", "close": 0.7609848, "volume": 17346.0}, {"date": "2011-09-01", "close": 0.7609848, "volume": 43333.0}, {"date": "2011-09-02", "close": 0.746716335, "volume": 18923.0}, {"date": "2011-09-05", "close": 0.756228645, "volume": 50348.0}, {"date": "2011-09-06", "close": 0.74196018, "volume": 52209.0}, {"date": "2011-09-07", "close": 0.84659559, "volume": 36532.0}, {"date": "2011-09-08", "close": 0.78000942, "volume": 21025.0}, {"date": "2011-09-09", "close": 0.78952173, "volume": 38738.0}, {"date": "2011-09-12", "close": 0.7609848, "volume": 21025.0}, {"date": "2011-09-13", "close": 0.78952173, "volume": 27544.0}, {"date": "2011-09-14", "close": 0.77049711, "volume": 99745.0}, {"date": "2011-09-15", "close": 0.7609848, "volume": 56295.0}, {"date": "2011-09-16", "close": 0.74196018, "volume": 38897.0}, {"date": "2011-09-19", "close": 0.746716335, "volume": 14192.0}, {"date": "2011-09-20", "close": 0.73244787, "volume": 17839.0}, {"date": "2011-09-21", "close": 0.718179405, "volume": 23482.0}, {"date": "2011-09-22", "close": 0.67537401, "volume": 37646.0}, {"date": "2011-09-23", "close": 0.642080925, "volume": 87867.0}, {"date": "2011-09-26", "close": 0.60878784, "volume": 66060.0}, {"date": "2011-09-27", "close": 0.61830015, "volume": 92428.0}, {"date": "2011-09-28", "close": 0.56122629, "volume": 35323.0}, {"date": "2011-09-29", "close": 0.58025091, "volume": 47717.0}, {"date": "2011-09-30", "close": 0.62781246, "volume": 51955.0}, {"date": "2011-10-03", "close": 0.61830015, "volume": 14189.0}, {"date": "2011-10-04", "close": 0.60878784, "volume": 33359.0}, {"date": "2011-10-05", "close": 0.59927553, "volume": 8324.0}, {"date": "2011-10-06", "close": 0.613543995, "volume": 31538.0}, {"date": "2011-10-07", "close": 0.62781246, "volume": 10513.0}, {"date": "2011-10-10", "close": 0.61830015, "volume": 8410.0}, {"date": "2011-10-11", "close": 0.63732477, "volume": 77941.0}, {"date": "2011-10-12", "close": 0.60878784, "volume": 48929.0}, {"date": "2011-10-13", "close": 0.585007065, "volume": 25441.0}, {"date": "2011-10-14", "close": 0.63732477, "volume": 8468.0}, {"date": "2011-10-17", "close": 0.59927553, "volume": 13435.0}, {"date": "2011-10-18", "close": 0.58976322, "volume": 109477.0}, {"date": "2011-10-19", "close": 0.58025091, "volume": 88307.0}, {"date": "2011-10-20", "close": 0.58976322, "volume": 29856.0}, {"date": "2011-10-24", "close": 0.58025091, "volume": 52563.0}, {"date": "2011-10-25", "close": 0.58025091, "volume": 97046.0}, {"date": "2011-10-26", "close": 0.58976322, "volume": 14508.0}, {"date": "2011-10-27", "close": 0.63732477, "volume": 70934.0}, {"date": "2011-10-28", "close": 0.63732477, "volume": 327465.0}, {"date": "2011-11-01", "close": 0.623056305, "volume": 18713.0}, {"date": "2011-11-02", "close": 0.64683708, "volume": 228264.0}, {"date": "2011-11-03", "close": 0.62781246, "volume": 62025.0}, {"date": "2011-11-04", "close": 0.63732477, "volume": 119137.0}, {"date": "2011-11-07", "close": 0.63732477, "volume": 189228.0}, {"date": "2011-11-08", "close": 0.63732477, "volume": 78347.0}, {"date": "2011-11-09", "close": 0.642080925, "volume": 24179.0}, {"date": "2011-11-10", "close": 0.63732477, "volume": 23764.0}, {"date": "2011-11-11", "close": 0.63732477, "volume": 19788.0}, {"date": "2011-11-14", "close": 0.62781246, "volume": 76818.0}, {"date": "2011-11-15", "close": 0.62781246, "volume": 537645.0}, {"date": "2011-11-16", "close": 0.62781246, "volume": 76852.0}, {"date": "2011-11-17", "close": 0.63732477, "volume": 41618.0}, {"date": "2011-11-18", "close": 0.62781246, "volume": 112555.0}, {"date": "2011-11-21", "close": 0.61830015, "volume": 166101.0}, {"date": "2011-11-22", "close": 0.63732477, "volume": 21753.0}, {"date": "2011-11-23", "close": 0.63732477, "volume": 46887.0}, {"date": "2011-11-24", "close": 0.58025091, "volume": 7886.0}, {"date": "2011-11-25", "close": 0.58976322, "volume": 50970.0}, {"date": "2011-11-28", "close": 0.61830015, "volume": 7885.0}, {"date": "2011-11-30", "close": 0.61830015, "volume": 25710.0}, {"date": "2011-12-01", "close": 0.6658617, "volume": 119319.0}, {"date": "2011-12-02", "close": 0.67537401, "volume": 89297.0}, {"date": "2011-12-05", "close": 0.69439863, "volume": 14293.0}, {"date": "2011-12-06", "close": 0.71342325, "volume": 34743.0}, {"date": "2011-12-07", "close": 0.680130165, "volume": 1971.0}, {"date": "2011-12-08", "close": 0.680130165, "volume": 3259.0}, {"date": "2011-12-09", "close": 0.6658617, "volume": 7622.0}, {"date": "2011-12-12", "close": 0.71342325, "volume": 66756.0}, {"date": "2011-12-14", "close": 0.65634939, "volume": 28627.0}, {"date": "2011-12-15", "close": 0.65634939, "volume": 1051.0}, {"date": "2011-12-16", "close": 0.65634939, "volume": 2686.0}, {"date": "2011-12-19", "close": 0.59927553, "volume": 9430.0}, {"date": "2011-12-20", "close": 0.5707386, "volume": 30534.0}, {"date": "2011-12-21", "close": 0.594519375, "volume": 27438.0}, {"date": "2011-12-22", "close": 0.56122629, "volume": 33068.0}, {"date": "2011-12-23", "close": 0.54220167, "volume": 165938.0}, {"date": "2011-12-28", "close": 0.54220167, "volume": 59292.0}, {"date": "2011-12-30", "close": 0.52317705, "volume": 76217.0}, {"date": "2012-01-03", "close": 0.52317705, "volume": 45765.0}, {"date": "2012-01-04", "close": 0.53268936, "volume": 10086.0}, {"date": "2012-01-05", "close": 0.52317705, "volume": 14829.0}, {"date": "2012-01-06", "close": 0.49464012, "volume": 21659.0}, {"date": "2012-01-09", "close": 0.508908585, "volume": 14192.0}, {"date": "2012-01-10", "close": 0.52317705, "volume": 81765.0}, {"date": "2012-01-11", "close": 0.52317705, "volume": 69909.0}, {"date": "2012-01-12", "close": 0.49464012, "volume": 69290.0}, {"date": "2012-01-13", "close": 0.50415243, "volume": 11816.0}, {"date": "2012-01-16", "close": 0.527933205, "volume": 62797.0}, {"date": "2012-01-17", "close": 0.518420895, "volume": 37148.0}, {"date": "2012-01-18", "close": 0.52317705, "volume": 31012.0}, {"date": "2012-01-19", "close": 0.499396275, "volume": 87635.0}, {"date": "2012-01-20", "close": 0.518420895, "volume": 66440.0}, {"date": "2012-01-23", "close": 0.52317705, "volume": 120370.0}, {"date": "2012-01-25", "close": 0.489883965, "volume": 1577.0}, {"date": "2012-01-27", "close": 0.499396275, "volume": 1051.0}, {"date": "2012-01-30", "close": 0.489883965, "volume": 185767.0}, {"date": "2012-01-31", "close": 0.470859345, "volume": 516228.0}, {"date": "2012-02-01", "close": 0.499396275, "volume": 52563.0}, {"date": "2012-02-02", "close": 0.48512781, "volume": 110383.0}, {"date": "2012-02-03", "close": 0.4756155, "volume": 84457.0}, {"date": "2012-02-06", "close": 0.4756155, "volume": 39637.0}, {"date": "2012-02-08", "close": 0.470859345, "volume": 32769.0}, {"date": "2012-02-09", "close": 0.48512781, "volume": 19269.0}, {"date": "2012-02-10", "close": 0.49464012, "volume": 6201.0}, {"date": "2012-02-13", "close": 0.508908585, "volume": 58631.0}, {"date": "2012-02-14", "close": 0.49464012, "volume": 113537.0}, {"date": "2012-02-15", "close": 0.49464012, "volume": 22878.0}, {"date": "2012-02-16", "close": 0.49464012, "volume": 2760.0}, {"date": "2012-02-17", "close": 0.50415243, "volume": 18252.0}, {"date": "2012-02-20", "close": 0.546957825, "volume": 138619.0}, {"date": "2012-02-21", "close": 0.537445515, "volume": 21551.0}, {"date": "2012-02-22", "close": 0.54220167, "volume": 21972.0}, {"date": "2012-02-23", "close": 0.61830015, "volume": 43848.0}, {"date": "2012-02-24", "close": 0.60878784, "volume": 29961.0}, {"date": "2012-02-27", "close": 0.594519375, "volume": 58500.0}, {"date": "2012-02-28", "close": 0.613543995, "volume": 2053.0}, {"date": "2012-02-29", "close": 0.60878784, "volume": 22077.0}, {"date": "2012-03-01", "close": 0.60878784, "volume": 22858.0}, {"date": "2012-03-02", "close": 0.60878784, "volume": 21898.0}, {"date": "2012-03-05", "close": 0.61830015, "volume": 26702.0}, {"date": "2012-03-06", "close": 0.60878784, "volume": 179872.0}, {"date": "2012-03-07", "close": 0.60878784, "volume": 5152.0}, {"date": "2012-03-08", "close": 0.61830015, "volume": 4205.0}, {"date": "2012-03-09", "close": 0.61830015, "volume": 1577.0}, {"date": "2012-03-12", "close": 0.604031685, "volume": 247636.0}, {"date": "2012-03-15", "close": 0.556470135, "volume": 63626.0}, {"date": "2012-03-16", "close": 0.58976322, "volume": 20521.0}, {"date": "2012-03-19", "close": 0.5707386, "volume": 66230.0}, {"date": "2012-03-20", "close": 0.5707386, "volume": 17872.0}, {"date": "2012-03-21", "close": 0.58976322, "volume": 21025.0}, {"date": "2012-03-22", "close": 0.58025091, "volume": 5761.0}, {"date": "2012-03-23", "close": 0.5707386, "volume": 79392.0}, {"date": "2012-03-27", "close": 0.53268936, "volume": 103529.0}, {"date": "2012-03-28", "close": 0.5707386, "volume": 4888.0}, {"date": "2012-03-30", "close": 0.5707386, "volume": 8515.0}, {"date": "2012-04-02", "close": 0.5707386, "volume": 5256.0}, {"date": "2012-04-03", "close": 0.537445515, "volume": 16726.0}, {"date": "2012-04-04", "close": 0.54220167, "volume": 43102.0}, {"date": "2012-04-05", "close": 0.54220167, "volume": 16707.0}, {"date": "2012-04-12", "close": 0.5707386, "volume": 122384.0}, {"date": "2012-04-13", "close": 0.5707386, "volume": 14001.0}, {"date": "2012-04-19", "close": 0.53268936, "volume": 54666.0}, {"date": "2012-04-20", "close": 0.55171398, "volume": 20850.0}, {"date": "2012-04-23", "close": 0.56122629, "volume": 9410.0}, {"date": "2012-04-24", "close": 0.56122629, "volume": 52.0}, {"date": "2012-04-26", "close": 0.546957825, "volume": 87027.0}, {"date": "2012-04-27", "close": 0.52317705, "volume": 30909.0}, {"date": "2012-04-30", "close": 0.52317705, "volume": 67413.0}, {"date": "2012-05-01", "close": 0.546957825, "volume": 7575.0}, {"date": "2012-05-02", "close": 0.51366474, "volume": 5172.0}, {"date": "2012-05-03", "close": 0.51366474, "volume": 14802.0}, {"date": "2012-05-04", "close": 0.480371655, "volume": 36794.0}, {"date": "2012-05-07", "close": 0.470859345, "volume": 280689.0}, {"date": "2012-05-08", "close": 0.46610319, "volume": 21025.0}, {"date": "2012-05-09", "close": 0.46610319, "volume": 10513.0}, {"date": "2012-05-10", "close": 0.46610319, "volume": 13246.0}, {"date": "2012-05-11", "close": 0.44707857, "volume": 42051.0}, {"date": "2012-05-14", "close": 0.44707857, "volume": 47044.0}, {"date": "2012-05-15", "close": 0.44707857, "volume": 6886.0}, {"date": "2012-05-16", "close": 0.43756626, "volume": 2920.0}, {"date": "2012-05-17", "close": 0.45659088, "volume": 27333.0}, {"date": "2012-05-18", "close": 0.43756626, "volume": 35743.0}, {"date": "2012-05-21", "close": 0.42805395, "volume": 2967.0}, {"date": "2012-05-22", "close": 0.42805395, "volume": 1262.0}, {"date": "2012-05-24", "close": 0.40902933, "volume": 37361.0}, {"date": "2012-05-25", "close": 0.3804924, "volume": 21025.0}, {"date": "2012-05-28", "close": 0.39951702, "volume": 15769.0}, {"date": "2012-05-30", "close": 0.36146778, "volume": 526.0}, {"date": "2012-05-31", "close": 0.37098009, "volume": 16820.0}, {"date": "2012-06-05", "close": 0.39951702, "volume": 58871.0}, {"date": "2012-06-06", "close": 0.42805395, "volume": 101387.0}, {"date": "2012-06-07", "close": 0.42805395, "volume": 150496.0}, {"date": "2012-06-08", "close": 0.41854164, "volume": 2103.0}, {"date": "2012-06-12", "close": 0.3804924, "volume": 8648.0}, {"date": "2012-06-13", "close": 0.36146778, "volume": 1204317.0}, {"date": "2012-06-14", "close": 0.347199315, "volume": 846659.0}, {"date": "2012-06-15", "close": 0.347199315, "volume": 18979.0}, {"date": "2012-06-18", "close": 0.347199315, "volume": 189228.0}, {"date": "2012-06-19", "close": 0.31390623, "volume": 165049.0}, {"date": "2012-06-20", "close": 0.33293085, "volume": 2790.0}, {"date": "2012-06-21", "close": 0.31390623, "volume": 245509.0}, {"date": "2012-06-22", "close": 0.2853693, "volume": 37846.0}, {"date": "2012-06-25", "close": 0.2853693, "volume": 72734.0}, {"date": "2012-06-26", "close": 0.280613145, "volume": 78775.0}, {"date": "2012-06-27", "close": 0.30439392, "volume": 43172.0}, {"date": "2012-06-29", "close": 0.290125455, "volume": 13667.0}, {"date": "2012-07-02", "close": 0.29488161, "volume": 25756.0}, {"date": "2012-07-04", "close": 0.29488161, "volume": 167.0}, {"date": "2012-07-05", "close": 0.34244316, "volume": 39948.0}, {"date": "2012-07-06", "close": 0.347199315, "volume": 99871.0}, {"date": "2012-07-09", "close": 0.347199315, "volume": 26282.0}, {"date": "2012-07-11", "close": 0.3804924, "volume": 22629.0}, {"date": "2012-07-12", "close": 0.39000471, "volume": 17872.0}, {"date": "2012-07-13", "close": 0.385248555, "volume": 35743.0}, {"date": "2012-07-16", "close": 0.39951702, "volume": 10513.0}, {"date": "2012-07-17", "close": 0.39951702, "volume": 144453.0}, {"date": "2012-07-18", "close": 0.39951702, "volume": 16505.0}, {"date": "2012-07-23", "close": 0.3804924, "volume": 9461.0}, {"date": "2012-07-24", "close": 0.36146778, "volume": 13203.0}, {"date": "2012-07-25", "close": 0.33293085, "volume": 20648.0}, {"date": "2012-07-26", "close": 0.33293085, "volume": 21682.0}, {"date": "2012-07-27", "close": 0.35195547, "volume": 14455.0}, {"date": "2012-08-02", "close": 0.290125455, "volume": 139030.0}, {"date": "2012-08-03", "close": 0.29488161, "volume": 2292.0}, {"date": "2012-08-06", "close": 0.290125455, "volume": 76743.0}, {"date": "2012-08-07", "close": 0.30439392, "volume": 15769.0}, {"date": "2012-08-08", "close": 0.30439392, "volume": 58713.0}, {"date": "2012-08-09", "close": 0.299637765, "volume": 59265.0}, {"date": "2012-08-10", "close": 0.27585699, "volume": 52563.0}, {"date": "2012-08-13", "close": 0.2853693, "volume": 11564.0}, {"date": "2012-08-15", "close": 0.30439392, "volume": 1051.0}, {"date": "2012-08-16", "close": 0.2853693, "volume": 55489.0}, {"date": "2012-08-17", "close": 0.2853693, "volume": 13704.0}, {"date": "2012-08-20", "close": 0.280613145, "volume": 85973.0}, {"date": "2012-08-21", "close": 0.2853693, "volume": 72958.0}, {"date": "2012-08-22", "close": 0.27585699, "volume": 171606.0}, {"date": "2012-08-23", "close": 0.27585699, "volume": 133511.0}, {"date": "2012-08-24", "close": 0.280613145, "volume": 45347.0}, {"date": "2012-08-27", "close": 0.280613145, "volume": 13141.0}, {"date": "2012-08-28", "close": 0.2853693, "volume": 87192.0}, {"date": "2012-08-29", "close": 0.2853693, "volume": 30308.0}, {"date": "2012-08-30", "close": 0.290125455, "volume": 163125.0}, {"date": "2012-08-31", "close": 0.27585699, "volume": 91445.0}, {"date": "2012-09-03", "close": 0.290125455, "volume": 81820.0}, {"date": "2012-09-04", "close": 0.290125455, "volume": 85283.0}, {"date": "2012-09-05", "close": 0.290125455, "volume": 22251.0}, {"date": "2012-09-10", "close": 0.290125455, "volume": 30312.0}, {"date": "2012-09-11", "close": 0.27585699, "volume": 85853.0}, {"date": "2012-09-12", "close": 0.29488161, "volume": 20325.0}, {"date": "2012-09-13", "close": 0.29488161, "volume": 28384.0}, {"date": "2012-09-17", "close": 0.290125455, "volume": 10513.0}, {"date": "2012-09-19", "close": 0.2853693, "volume": 31538.0}, {"date": "2012-09-20", "close": 0.27585699, "volume": 69063.0}, {"date": "2012-09-24", "close": 0.271100835, "volume": 2103.0}, {"date": "2012-09-25", "close": 0.26634468, "volume": 14718.0}, {"date": "2012-09-27", "close": 0.24732006, "volume": 10574.0}, {"date": "2012-10-01", "close": 0.26634468, "volume": 6308.0}, {"date": "2012-10-03", "close": 0.252076215, "volume": 2103.0}, {"date": "2012-10-04", "close": 0.27585699, "volume": 1552.0}, {"date": "2012-10-05", "close": 0.290125455, "volume": 41888.0}, {"date": "2012-10-08", "close": 0.30439392, "volume": 20826.0}, {"date": "2012-10-09", "close": 0.290125455, "volume": 14297.0}, {"date": "2012-10-11", "close": 0.290125455, "volume": 10513.0}, {"date": "2012-10-12", "close": 0.2853693, "volume": 19515.0}, {"date": "2012-10-15", "close": 0.27585699, "volume": 73174.0}, {"date": "2012-10-16", "close": 0.2853693, "volume": 33172.0}, {"date": "2012-10-17", "close": 0.2853693, "volume": 8564.0}, {"date": "2012-10-18", "close": 0.2853693, "volume": 40474.0}, {"date": "2012-10-19", "close": 0.280613145, "volume": 166101.0}, {"date": "2012-10-22", "close": 0.26634468, "volume": 118268.0}, {"date": "2012-10-23", "close": 0.2853693, "volume": 8782.0}, {"date": "2012-10-24", "close": 0.2853693, "volume": 38546.0}, {"date": "2012-10-26", "close": 0.26634468, "volume": 21025.0}, {"date": "2012-10-30", "close": 0.29488161, "volume": 2103.0}, {"date": "2012-11-01", "close": 0.27585699, "volume": 16820.0}, {"date": "2012-11-02", "close": 0.29488161, "volume": 62156.0}, {"date": "2012-11-05", "close": 0.29488161, "volume": 46850.0}, {"date": "2012-11-06", "close": 0.2853693, "volume": 35743.0}, {"date": "2012-11-07", "close": 0.30439392, "volume": 31538.0}, {"date": "2012-11-08", "close": 0.309150075, "volume": 23128.0}, {"date": "2012-11-09", "close": 0.318662385, "volume": 56242.0}, {"date": "2012-11-12", "close": 0.337687005, "volume": 78242.0}, {"date": "2012-11-14", "close": 0.35195547, "volume": 71202.0}, {"date": "2012-11-15", "close": 0.337687005, "volume": 134562.0}, {"date": "2012-11-20", "close": 0.33293085, "volume": 17872.0}, {"date": "2012-11-21", "close": 0.33293085, "volume": 78845.0}, {"date": "2012-11-23", "close": 0.36146778, "volume": 99871.0}, {"date": "2012-11-26", "close": 0.32341854, "volume": 52563.0}, {"date": "2012-11-27", "close": 0.34244316, "volume": 95403.0}, {"date": "2012-11-28", "close": 0.36146778, "volume": 57820.0}, {"date": "2012-11-29", "close": 0.36146778, "volume": 10513.0}, {"date": "2012-11-30", "close": 0.33293085, "volume": 157533.0}, {"date": "2012-12-03", "close": 0.3804924, "volume": 233172.0}, {"date": "2012-12-04", "close": 0.37098009, "volume": 42730.0}, {"date": "2012-12-05", "close": 0.34244316, "volume": 11334.0}, {"date": "2012-12-06", "close": 0.33293085, "volume": 7885.0}, {"date": "2012-12-07", "close": 0.36146778, "volume": 21519.0}, {"date": "2012-12-10", "close": 0.37098009, "volume": 46813.0}, {"date": "2012-12-12", "close": 0.356711625, "volume": 10513.0}, {"date": "2012-12-17", "close": 0.366223935, "volume": 4068.0}, {"date": "2012-12-18", "close": 0.318662385, "volume": 239622.0}, {"date": "2012-12-19", "close": 0.33293085, "volume": 67349.0}, {"date": "2012-12-21", "close": 0.33293085, "volume": 21025.0}, {"date": "2012-12-27", "close": 0.31390623, "volume": 16388.0}, {"date": "2012-12-28", "close": 0.31390623, "volume": 31538.0}, {"date": "2013-01-02", "close": 0.31390623, "volume": 8543.0}, {"date": "2013-01-03", "close": 0.33293085, "volume": 73470.0}, {"date": "2013-01-08", "close": 0.33293085, "volume": 13036.0}, {"date": "2013-01-09", "close": 0.32341854, "volume": 8515.0}, {"date": "2013-01-11", "close": 0.32341854, "volume": 7359.0}, {"date": "2013-01-14", "close": 0.33293085, "volume": 4100.0}, {"date": "2013-01-15", "close": 0.35195547, "volume": 15769.0}, {"date": "2013-01-17", "close": 0.35195547, "volume": 128780.0}, {"date": "2013-01-21", "close": 0.33293085, "volume": 8983.0}, {"date": "2013-01-22", "close": 0.2853693, "volume": 715059.0}, {"date": "2013-01-23", "close": 0.2853693, "volume": 1400.0}, {"date": "2013-01-24", "close": 0.309150075, "volume": 76454.0}, {"date": "2013-01-25", "close": 0.309150075, "volume": 2628.0}, {"date": "2013-01-29", "close": 0.309150075, "volume": 77166.0}, {"date": "2013-01-30", "close": 0.309150075, "volume": 108491.0}, {"date": "2013-01-31", "close": 0.29488161, "volume": 33262.0}, {"date": "2013-02-01", "close": 0.2853693, "volume": 115796.0}, {"date": "2013-02-04", "close": 0.2853693, "volume": 56822.0}, {"date": "2013-02-05", "close": 0.27585699, "volume": 26282.0}, {"date": "2013-02-06", "close": 0.27585699, "volume": 30487.0}, {"date": "2013-02-07", "close": 0.27585699, "volume": 73982.0}, {"date": "2013-02-08", "close": 0.328174695, "volume": 111960.0}, {"date": "2013-02-12", "close": 0.2853693, "volume": 139598.0}, {"date": "2013-02-13", "close": 0.290125455, "volume": 30014.0}, {"date": "2013-02-14", "close": 0.2853693, "volume": 89305.0}, {"date": "2013-02-15", "close": 0.290125455, "volume": 168203.0}, {"date": "2013-02-18", "close": 0.290125455, "volume": 46256.0}, {"date": "2013-02-19", "close": 0.290125455, "volume": 90220.0}, {"date": "2013-02-20", "close": 0.290125455, "volume": 20395.0}, {"date": "2013-02-21", "close": 0.290125455, "volume": 35848.0}, {"date": "2013-02-22", "close": 0.299637765, "volume": 26911.0}, {"date": "2013-02-25", "close": 0.2853693, "volume": 128360.0}, {"date": "2013-02-26", "close": 0.29488161, "volume": 37110.0}, {"date": "2013-02-27", "close": 0.29488161, "volume": 33270.0}, {"date": "2013-02-28", "close": 0.290125455, "volume": 65410.0}, {"date": "2013-03-01", "close": 0.290125455, "volume": 62063.0}, {"date": "2013-03-04", "close": 0.2853693, "volume": 28786.0}, {"date": "2013-03-05", "close": 0.27585699, "volume": 88262.0}, {"date": "2013-03-06", "close": 0.26634468, "volume": 62025.0}, {"date": "2013-03-07", "close": 0.252076215, "volume": 69137.0}, {"date": "2013-03-08", "close": 0.26634468, "volume": 42051.0}, {"date": "2013-03-11", "close": 0.26634468, "volume": 30507.0}, {"date": "2013-03-12", "close": 0.23780775, "volume": 77244.0}, {"date": "2013-03-13", "close": 0.24732006, "volume": 50461.0}, {"date": "2013-03-15", "close": 0.26634468, "volume": 4892.0}, {"date": "2013-03-18", "close": 0.242563905, "volume": 710.0}, {"date": "2013-03-19", "close": 0.25683237, "volume": 138058.0}, {"date": "2013-03-20", "close": 0.25683237, "volume": 3890.0}, {"date": "2013-03-22", "close": 0.23780775, "volume": 5256.0}, {"date": "2013-03-25", "close": 0.23780775, "volume": 103550.0}, {"date": "2013-03-26", "close": 0.21878313, "volume": 5782.0}, {"date": "2013-03-27", "close": 0.223539285, "volume": 10513.0}, {"date": "2013-03-28", "close": 0.25683237, "volume": 143919.0}, {"date": "2013-04-02", "close": 0.24732006, "volume": 15769.0}, {"date": "2013-04-04", "close": 0.23780775, "volume": 26282.0}, {"date": "2013-04-05", "close": 0.22829544, "volume": 210254.0}, {"date": "2013-04-08", "close": 0.22829544, "volume": 2265.0}, {"date": "2013-04-09", "close": 0.23780775, "volume": 61788.0}, {"date": "2013-04-10", "close": 0.22829544, "volume": 24022.0}, {"date": "2013-04-12", "close": 0.22829544, "volume": 4205.0}, {"date": "2013-04-15", "close": 0.233051595, "volume": 4941.0}, {"date": "2013-04-16", "close": 0.22829544, "volume": 63076.0}, {"date": "2013-04-17", "close": 0.22829544, "volume": 41735.0}, {"date": "2013-04-18", "close": 0.22829544, "volume": 31906.0}, {"date": "2013-04-22", "close": 0.21878313, "volume": 8515.0}, {"date": "2013-04-24", "close": 0.20927082, "volume": 63076.0}, {"date": "2013-04-26", "close": 0.21878313, "volume": 23396.0}, {"date": "2013-04-29", "close": 0.22829544, "volume": 120896.0}, {"date": "2013-04-30", "close": 0.20927082, "volume": 54126.0}, {"date": "2013-05-01", "close": 0.195002355, "volume": 18340.0}, {"date": "2013-05-02", "close": 0.204514665, "volume": 42051.0}, {"date": "2013-05-06", "close": 0.19975851, "volume": 47885.0}, {"date": "2013-05-07", "close": 0.19975851, "volume": 31538.0}, {"date": "2013-05-08", "close": 0.21878313, "volume": 221209.0}, {"date": "2013-05-10", "close": 0.22829544, "volume": 8421.0}, {"date": "2013-05-14", "close": 0.22829544, "volume": 21025.0}, {"date": "2013-05-15", "close": 0.20927082, "volume": 165307.0}, {"date": "2013-05-16", "close": 0.20927082, "volume": 57328.0}, {"date": "2013-05-17", "close": 0.20927082, "volume": 10513.0}, {"date": "2013-05-21", "close": 0.1902462, "volume": 23993.0}, {"date": "2013-05-22", "close": 0.214026975, "volume": 212593.0}, {"date": "2013-05-24", "close": 0.214026975, "volume": 2865.0}, {"date": "2013-05-27", "close": 0.21878313, "volume": 13712.0}, {"date": "2013-05-28", "close": 0.21878313, "volume": 3891.0}, {"date": "2013-05-29", "close": 0.1902462, "volume": 69251.0}, {"date": "2013-05-31", "close": 0.1902462, "volume": 2550.0}, {"date": "2013-06-03", "close": 0.20927082, "volume": 105127.0}, {"date": "2013-06-05", "close": 0.1902462, "volume": 17772.0}, {"date": "2013-06-06", "close": 0.1902462, "volume": 328031.0}, {"date": "2013-06-07", "close": 0.17122158, "volume": 35887.0}, {"date": "2013-06-13", "close": 0.156953115, "volume": 62894.0}, {"date": "2013-06-14", "close": 0.185490045, "volume": 274485.0}, {"date": "2013-06-17", "close": 0.1929174, "volume": 148385.0}, {"date": "2013-06-18", "close": 0.1582912, "volume": 367424.0}, {"date": "2013-06-19", "close": 0.1681844, "volume": 72273.0}, {"date": "2013-06-20", "close": 0.1632378, "volume": 369588.0}, {"date": "2013-06-21", "close": 0.1681844, "volume": 120744.0}, {"date": "2013-06-24", "close": 0.1632378, "volume": 223582.0}, {"date": "2013-06-25", "close": 0.1582912, "volume": 215934.0}, {"date": "2013-06-26", "close": 0.1632378, "volume": 101080.0}, {"date": "2013-06-27", "close": 0.1632378, "volume": 240144.0}, {"date": "2013-06-28", "close": 0.1681844, "volume": 809.0}, {"date": "2013-07-01", "close": 0.1681844, "volume": 505.0}, {"date": "2013-07-02", "close": 0.1681844, "volume": 8352.0}, {"date": "2013-07-03", "close": 0.1879708, "volume": 10108.0}, {"date": "2013-07-04", "close": 0.1879708, "volume": 5320.0}, {"date": "2013-07-08", "close": 0.1780776, "volume": 505.0}, {"date": "2013-07-09", "close": 0.1780776, "volume": 45486.0}, {"date": "2013-07-10", "close": 0.1780776, "volume": 108160.0}, {"date": "2013-07-11", "close": 0.1879708, "volume": 12130.0}, {"date": "2013-07-12", "close": 0.173131, "volume": 13140.0}, {"date": "2013-07-15", "close": 0.173131, "volume": 1921.0}, {"date": "2013-07-17", "close": 0.173131, "volume": 34367.0}, {"date": "2013-07-18", "close": 0.1681844, "volume": 88110.0}, {"date": "2013-07-19", "close": 0.173131, "volume": 51598.0}, {"date": "2013-07-23", "close": 0.1681844, "volume": 12130.0}, {"date": "2013-07-24", "close": 0.1879708, "volume": 201920.0}, {"date": "2013-07-25", "close": 0.197864, "volume": 5054.0}, {"date": "2013-07-26", "close": 0.1879708, "volume": 27738.0}, {"date": "2013-07-30", "close": 0.1879708, "volume": 7707.0}, {"date": "2013-07-31", "close": 0.1929174, "volume": 208220.0}, {"date": "2013-08-01", "close": 0.197864, "volume": 24138.0}, {"date": "2013-08-02", "close": 0.2077572, "volume": 92742.0}, {"date": "2013-08-05", "close": 0.2077572, "volume": 5393.0}, {"date": "2013-08-06", "close": 0.197864, "volume": 8187.0}, {"date": "2013-08-08", "close": 0.2077572, "volume": 1011.0}, {"date": "2013-08-09", "close": 0.2077572, "volume": 9097.0}, {"date": "2013-08-12", "close": 0.197864, "volume": 38284.0}, {"date": "2013-08-13", "close": 0.1929174, "volume": 12625.0}, {"date": "2013-08-14", "close": 0.1929174, "volume": 25270.0}, {"date": "2013-08-15", "close": 0.2077572, "volume": 25270.0}, {"date": "2013-08-16", "close": 0.1879708, "volume": 30324.0}, {"date": "2013-08-19", "close": 0.1929174, "volume": 88826.0}, {"date": "2013-08-20", "close": 0.197864, "volume": 2527.0}, {"date": "2013-08-21", "close": 0.197864, "volume": 55265.0}, {"date": "2013-08-22", "close": 0.197864, "volume": 55594.0}, {"date": "2013-08-23", "close": 0.2176504, "volume": 3075.0}, {"date": "2013-08-27", "close": 0.2275436, "volume": 35176.0}, {"date": "2013-08-28", "close": 0.2275436, "volume": 68057.0}, {"date": "2013-09-02", "close": 0.2572232, "volume": 54543.0}, {"date": "2013-09-03", "close": 0.2572232, "volume": 20216.0}, {"date": "2013-09-04", "close": 0.2374368, "volume": 63524.0}, {"date": "2013-09-05", "close": 0.2374368, "volume": 117339.0}, {"date": "2013-09-06", "close": 0.2374368, "volume": 7035.0}, {"date": "2013-09-09", "close": 0.2770096, "volume": 37268.0}, {"date": "2013-09-10", "close": 0.2869028, "volume": 116140.0}, {"date": "2013-09-11", "close": 0.296796, "volume": 201654.0}, {"date": "2013-09-12", "close": 0.2671164, "volume": 40432.0}, {"date": "2013-09-13", "close": 0.2770096, "volume": 29680.0}, {"date": "2013-09-16", "close": 0.2671164, "volume": 13140.0}, {"date": "2013-09-17", "close": 0.24733, "volume": 7076.0}, {"date": "2013-09-18", "close": 0.2671164, "volume": 113520.0}, {"date": "2013-09-19", "close": 0.2770096, "volume": 31941.0}, {"date": "2013-09-20", "close": 0.2572232, "volume": 14151.0}, {"date": "2013-09-24", "close": 0.24733, "volume": 92215.0}, {"date": "2013-09-25", "close": 0.2572232, "volume": 73788.0}, {"date": "2013-09-27", "close": 0.2572232, "volume": 20630.0}, {"date": "2013-09-30", "close": 0.2572232, "volume": 23476.0}, {"date": "2013-10-04", "close": 0.2275436, "volume": 85918.0}, {"date": "2013-10-08", "close": 0.2275436, "volume": 52895.0}, {"date": "2013-10-11", "close": 0.24733, "volume": 88445.0}, {"date": "2013-10-14", "close": 0.272063, "volume": 19205.0}, {"date": "2013-10-15", "close": 0.2671164, "volume": 3032.0}, {"date": "2013-10-16", "close": 0.2522766, "volume": 79209.0}, {"date": "2013-10-17", "close": 0.24733, "volume": 54618.0}, {"date": "2013-10-18", "close": 0.24733, "volume": 5054.0}, {"date": "2013-10-22", "close": 0.24733, "volume": 6065.0}, {"date": "2013-10-23", "close": 0.2423834, "volume": 56352.0}, {"date": "2013-10-24", "close": 0.24733, "volume": 6057.0}, {"date": "2013-10-28", "close": 0.272063, "volume": 6570.0}, {"date": "2013-10-29", "close": 0.3066892, "volume": 168536.0}, {"date": "2013-10-30", "close": 0.296796, "volume": 25270.0}, {"date": "2013-10-31", "close": 0.3066892, "volume": 31966.0}, {"date": "2013-11-01", "close": 0.3066892, "volume": 84149.0}, {"date": "2013-11-04", "close": 0.296796, "volume": 112443.0}, {"date": "2013-11-05", "close": 0.296796, "volume": 23808.0}, {"date": "2013-11-07", "close": 0.2869028, "volume": 451.0}, {"date": "2013-11-08", "close": 0.3017426, "volume": 45486.0}, {"date": "2013-11-11", "close": 0.3066892, "volume": 13342.0}, {"date": "2013-11-12", "close": 0.3066892, "volume": 34165.0}, {"date": "2013-11-13", "close": 0.2918494, "volume": 22042.0}, {"date": "2013-11-14", "close": 0.296796, "volume": 39981.0}, {"date": "2013-11-15", "close": 0.2918494, "volume": 7076.0}, {"date": "2013-11-19", "close": 0.2918494, "volume": 18389.0}, {"date": "2013-11-27", "close": 0.2869028, "volume": 20216.0}, {"date": "2013-11-29", "close": 0.2770096, "volume": 88020.0}, {"date": "2013-12-02", "close": 0.2572232, "volume": 15162.0}, {"date": "2013-12-03", "close": 0.2671164, "volume": 41893.0}, {"date": "2013-12-04", "close": 0.24733, "volume": 80864.0}, {"date": "2013-12-06", "close": 0.272063, "volume": 57110.0}, {"date": "2013-12-09", "close": 0.296796, "volume": 10108.0}, {"date": "2013-12-10", "close": 0.296796, "volume": 7278.0}, {"date": "2013-12-11", "close": 0.296796, "volume": 10108.0}, {"date": "2013-12-12", "close": 0.272063, "volume": 16779.0}, {"date": "2013-12-13", "close": 0.272063, "volume": 36389.0}, {"date": "2013-12-17", "close": 0.272063, "volume": 5054.0}, {"date": "2013-12-24", "close": 0.2770096, "volume": 2224.0}, {"date": "2013-12-30", "close": 0.2770096, "volume": 1011.0}, {"date": "2013-12-31", "close": 0.296796, "volume": 30122.0}, {"date": "2014-01-03", "close": 0.2869028, "volume": 5054.0}, {"date": "2014-01-06", "close": 0.296796, "volume": 3386.0}, {"date": "2014-01-07", "close": 0.2770096, "volume": 43717.0}, {"date": "2014-01-08", "close": 0.2770096, "volume": 5054.0}, {"date": "2014-01-09", "close": 0.296796, "volume": 34297.0}, {"date": "2014-01-10", "close": 0.2770096, "volume": 8592.0}, {"date": "2014-01-13", "close": 0.3066892, "volume": 238556.0}, {"date": "2014-01-16", "close": 0.3165824, "volume": 114667.0}, {"date": "2014-01-17", "close": 0.3264756, "volume": 69527.0}, {"date": "2014-01-20", "close": 0.3165824, "volume": 40432.0}, {"date": "2014-01-21", "close": 0.321529, "volume": 25524.0}, {"date": "2014-01-22", "close": 0.3314222, "volume": 76371.0}, {"date": "2014-01-23", "close": 0.3363688, "volume": 41905.0}, {"date": "2014-01-24", "close": 0.3363688, "volume": 22237.0}, {"date": "2014-01-28", "close": 0.3363688, "volume": 31463.0}, {"date": "2014-01-29", "close": 0.3413154, "volume": 26654.0}, {"date": "2014-01-30", "close": 0.3512086, "volume": 60648.0}, {"date": "2014-01-31", "close": 0.3413154, "volume": 5509.0}, {"date": "2014-02-03", "close": 0.3314222, "volume": 123826.0}, {"date": "2014-02-04", "close": 0.3264756, "volume": 54210.0}, {"date": "2014-02-06", "close": 0.3314222, "volume": 56676.0}, {"date": "2014-02-07", "close": 0.3264756, "volume": 6317.0}, {"date": "2014-02-10", "close": 0.3017426, "volume": 33743.0}, {"date": "2014-02-11", "close": 0.3017426, "volume": 22844.0}, {"date": "2014-02-12", "close": 0.296796, "volume": 6065.0}, {"date": "2014-02-13", "close": 0.296796, "volume": 5054.0}, {"date": "2014-02-14", "close": 0.3264756, "volume": 6671.0}, {"date": "2014-02-17", "close": 0.3264756, "volume": 41867.0}, {"date": "2014-02-18", "close": 0.3264756, "volume": 5760.0}, {"date": "2014-02-19", "close": 0.3165824, "volume": 17730.0}, {"date": "2014-02-20", "close": 0.3066892, "volume": 13028.0}, {"date": "2014-02-21", "close": 0.3314222, "volume": 3032.0}, {"date": "2014-02-24", "close": 0.3066892, "volume": 3275.0}, {"date": "2014-02-25", "close": 0.321529, "volume": 4953.0}, {"date": "2014-02-26", "close": 0.321529, "volume": 151822.0}, {"date": "2014-02-27", "close": 0.3165824, "volume": 31540.0}, {"date": "2014-02-28", "close": 0.3165824, "volume": 154814.0}, {"date": "2014-03-03", "close": 0.2869028, "volume": 57516.0}, {"date": "2014-03-05", "close": 0.2918494, "volume": 154652.0}, {"date": "2014-03-06", "close": 0.2770096, "volume": 104996.0}, {"date": "2014-03-07", "close": 0.2770096, "volume": 70756.0}, {"date": "2014-03-10", "close": 0.296796, "volume": 74839.0}, {"date": "2014-03-11", "close": 0.2869028, "volume": 59637.0}, {"date": "2014-03-14", "close": 0.3116358, "volume": 6317.0}, {"date": "2014-03-17", "close": 0.2770096, "volume": 127360.0}, {"date": "2014-03-18", "close": 0.2770096, "volume": 50540.0}, {"date": "2014-03-19", "close": 0.2770096, "volume": 14824.0}, {"date": "2014-03-20", "close": 0.2770096, "volume": 50540.0}, {"date": "2014-03-24", "close": 0.2374368, "volume": 71701.0}, {"date": "2014-03-26", "close": 0.2423834, "volume": 35378.0}, {"date": "2014-03-27", "close": 0.2423834, "volume": 12382.0}, {"date": "2014-03-28", "close": 0.2423834, "volume": 7581.0}, {"date": "2014-03-31", "close": 0.296796, "volume": 48336.0}, {"date": "2014-04-01", "close": 0.2869028, "volume": 63175.0}, {"date": "2014-04-02", "close": 0.3116358, "volume": 94247.0}, {"date": "2014-04-03", "close": 0.296796, "volume": 55784.0}, {"date": "2014-04-04", "close": 0.3066892, "volume": 49610.0}, {"date": "2014-04-07", "close": 0.3165824, "volume": 260933.0}, {"date": "2014-04-08", "close": 0.2869028, "volume": 71491.0}, {"date": "2014-04-10", "close": 0.2869028, "volume": 3790.0}, {"date": "2014-04-11", "close": 0.3116358, "volume": 52556.0}, {"date": "2014-04-14", "close": 0.3066892, "volume": 24259.0}, {"date": "2014-04-15", "close": 0.3165824, "volume": 61593.0}, {"date": "2014-04-16", "close": 0.3165824, "volume": 5660.0}, {"date": "2014-04-17", "close": 0.3116358, "volume": 9097.0}, {"date": "2014-04-22", "close": 0.3264756, "volume": 220076.0}, {"date": "2014-04-23", "close": 0.2869028, "volume": 68081.0}, {"date": "2014-04-24", "close": 0.296796, "volume": 19205.0}, {"date": "2014-04-28", "close": 0.3017426, "volume": 25270.0}, {"date": "2014-04-29", "close": 0.3165824, "volume": 19205.0}, {"date": "2014-04-30", "close": 0.3264756, "volume": 227.0}, {"date": "2014-05-02", "close": 0.296796, "volume": 204649.0}, {"date": "2014-05-05", "close": 0.3066892, "volume": 10108.0}, {"date": "2014-05-06", "close": 0.3066892, "volume": 130227.0}, {"date": "2014-05-07", "close": 0.3116358, "volume": 5130.0}, {"date": "2014-05-08", "close": 0.3264756, "volume": 26837.0}, {"date": "2014-05-09", "close": 0.3363688, "volume": 204641.0}, {"date": "2014-05-12", "close": 0.3413154, "volume": 131032.0}, {"date": "2014-05-13", "close": 0.3264756, "volume": 156147.0}, {"date": "2014-05-14", "close": 0.3264756, "volume": 30198.0}, {"date": "2014-05-15", "close": 0.3264756, "volume": 80132.0}, {"date": "2014-05-16", "close": 0.3314222, "volume": 7782.0}, {"date": "2014-05-19", "close": 0.3264756, "volume": 268562.0}, {"date": "2014-05-20", "close": 0.3264756, "volume": 20530.0}, {"date": "2014-05-21", "close": 0.3066892, "volume": 242680.0}, {"date": "2014-05-22", "close": 0.2869028, "volume": 18194.0}, {"date": "2014-05-23", "close": 0.3017426, "volume": 50540.0}, {"date": "2014-05-26", "close": 0.3066892, "volume": 140458.0}, {"date": "2014-05-27", "close": 0.321529, "volume": 126349.0}, {"date": "2014-05-28", "close": 0.321529, "volume": 45462.0}, {"date": "2014-05-29", "close": 0.3264756, "volume": 26884.0}, {"date": "2014-05-30", "close": 0.3264756, "volume": 32777.0}, {"date": "2014-06-02", "close": 0.3363688, "volume": 134436.0}, {"date": "2014-06-04", "close": 0.2869028, "volume": 21884.0}, {"date": "2014-06-05", "close": 0.3066892, "volume": 106436.0}, {"date": "2014-06-10", "close": 0.346262, "volume": 26035.0}, {"date": "2014-06-11", "close": 0.3561552, "volume": 27544.0}, {"date": "2014-06-12", "close": 0.3561552, "volume": 73890.0}, {"date": "2014-06-16", "close": 0.3264756, "volume": 28252.0}, {"date": "2014-06-17", "close": 0.3512086, "volume": 13818.0}, {"date": "2014-06-18", "close": 0.3066892, "volume": 80409.0}, {"date": "2014-06-20", "close": 0.3066892, "volume": 53400.0}, {"date": "2014-06-23", "close": 0.3165824, "volume": 926.0}, {"date": "2014-06-24", "close": 0.3066892, "volume": 59890.0}, {"date": "2014-06-25", "close": 0.296796, "volume": 20216.0}, {"date": "2014-06-26", "close": 0.296796, "volume": 127351.0}, {"date": "2014-06-27", "close": 0.296796, "volume": 10512.0}, {"date": "2014-06-30", "close": 0.296796, "volume": 6065.0}, {"date": "2014-07-02", "close": 0.3066892, "volume": 7923.0}, {"date": "2014-07-03", "close": 0.3066892, "volume": 192055.0}, {"date": "2014-07-04", "close": 0.3017426, "volume": 28606.0}, {"date": "2014-07-07", "close": 0.296796, "volume": 24360.0}, {"date": "2014-07-08", "close": 0.296796, "volume": 6904.0}, {"date": "2014-07-09", "close": 0.296796, "volume": 4852.0}, {"date": "2014-07-14", "close": 0.3066892, "volume": 96730.0}, {"date": "2014-07-15", "close": 0.296796, "volume": 44980.0}, {"date": "2014-07-16", "close": 0.296796, "volume": 37147.0}, {"date": "2014-07-17", "close": 0.296796, "volume": 18952.0}, {"date": "2014-07-18", "close": 0.296796, "volume": 30324.0}, {"date": "2014-07-21", "close": 0.296796, "volume": 6065.0}, {"date": "2014-07-22", "close": 0.296796, "volume": 41948.0}, {"date": "2014-07-23", "close": 0.2918494, "volume": 45486.0}, {"date": "2014-07-24", "close": 0.3116358, "volume": 51298.0}, {"date": "2014-07-25", "close": 0.3116358, "volume": 2022.0}, {"date": "2014-07-28", "close": 0.3066892, "volume": 123307.0}, {"date": "2014-07-29", "close": 0.296796, "volume": 30324.0}, {"date": "2014-08-01", "close": 0.296796, "volume": 98942.0}, {"date": "2014-08-05", "close": 0.2770096, "volume": 107743.0}, {"date": "2014-08-06", "close": 0.2770096, "volume": 94004.0}, {"date": "2014-08-11", "close": 0.2819562, "volume": 99902.0}, {"date": "2014-08-12", "close": 0.3017426, "volume": 18309.0}, {"date": "2014-08-13", "close": 0.296796, "volume": 16059.0}, {"date": "2014-08-14", "close": 0.296796, "volume": 25270.0}, {"date": "2014-08-15", "close": 0.296796, "volume": 33356.0}, {"date": "2014-08-18", "close": 0.2869028, "volume": 13101.0}, {"date": "2014-08-19", "close": 0.296796, "volume": 5231.0}, {"date": "2014-08-20", "close": 0.2869028, "volume": 8730.0}, {"date": "2014-08-21", "close": 0.2819562, "volume": 10108.0}, {"date": "2014-08-22", "close": 0.2869028, "volume": 104257.0}, {"date": "2014-08-25", "close": 0.2770096, "volume": 187100.0}, {"date": "2014-08-26", "close": 0.2770096, "volume": 83144.0}, {"date": "2014-08-28", "close": 0.2572232, "volume": 188666.0}, {"date": "2014-08-29", "close": 0.2572232, "volume": 33472.0}, {"date": "2014-09-01", "close": 0.24733, "volume": 40770.0}, {"date": "2014-09-03", "close": 0.24733, "volume": 5286.0}, {"date": "2014-09-04", "close": 0.2522766, "volume": 87541.0}, {"date": "2014-09-08", "close": 0.2423834, "volume": 99843.0}, {"date": "2014-09-09", "close": 0.24733, "volume": 18906.0}, {"date": "2014-09-10", "close": 0.2374368, "volume": 23167.0}, {"date": "2014-09-11", "close": 0.2176504, "volume": 104846.0}, {"date": "2014-09-12", "close": 0.2176504, "volume": 7076.0}, {"date": "2014-09-15", "close": 0.1780776, "volume": 166635.0}, {"date": "2014-09-16", "close": 0.173131, "volume": 264828.0}, {"date": "2014-09-17", "close": 0.1681844, "volume": 80257.0}, {"date": "2014-09-18", "close": 0.1681844, "volume": 21759.0}, {"date": "2014-09-19", "close": 0.1780776, "volume": 135979.0}, {"date": "2014-09-22", "close": 0.148398, "volume": 168656.0}, {"date": "2014-09-24", "close": 0.197864, "volume": 10108.0}, {"date": "2014-09-25", "close": 0.1681844, "volume": 5382.0}, {"date": "2014-09-29", "close": 0.1681844, "volume": 3981.0}, {"date": "2014-09-30", "close": 0.1681844, "volume": 68608.0}, {"date": "2014-10-07", "close": 0.1632378, "volume": 72828.0}, {"date": "2014-10-08", "close": 0.148398, "volume": 182566.0}, {"date": "2014-10-09", "close": 0.1385048, "volume": 27746.0}, {"date": "2014-10-10", "close": 0.148398, "volume": 10082.0}, {"date": "2014-10-13", "close": 0.1681844, "volume": 7580.0}, {"date": "2014-10-15", "close": 0.148398, "volume": 25956.0}, {"date": "2014-10-16", "close": 0.1681844, "volume": 6537.0}, {"date": "2014-10-17", "close": 0.1681844, "volume": 5054.0}, {"date": "2014-10-20", "close": 0.1681844, "volume": 16105.0}, {"date": "2014-10-21", "close": 0.1681844, "volume": 25266.0}, {"date": "2014-10-22", "close": 0.1780776, "volume": 17718.0}, {"date": "2014-10-24", "close": 0.1780776, "volume": 2808.0}, {"date": "2014-10-27", "close": 0.1681844, "volume": 70825.0}, {"date": "2014-10-29", "close": 0.1681844, "volume": 113633.0}, {"date": "2014-10-30", "close": 0.1582912, "volume": 26913.0}, {"date": "2014-10-31", "close": 0.1582912, "volume": 7861.0}, {"date": "2014-11-10", "close": 0.1681844, "volume": 23036.0}, {"date": "2014-11-11", "close": 0.197864, "volume": 122077.0}, {"date": "2014-11-13", "close": 0.1632378, "volume": 90003.0}, {"date": "2014-11-17", "close": 0.1632378, "volume": 4941.0}, {"date": "2014-11-20", "close": 0.1582912, "volume": 54562.0}, {"date": "2014-11-21", "close": 0.1582912, "volume": 37905.0}, {"date": "2014-11-25", "close": 0.1830242, "volume": 13140.0}, {"date": "2014-11-26", "close": 0.1533446, "volume": 10108.0}, {"date": "2014-11-27", "close": 0.1632378, "volume": 25270.0}, {"date": "2014-12-02", "close": 0.1830242, "volume": 28926.0}, {"date": "2014-12-04", "close": 0.1780776, "volume": 68498.0}, {"date": "2014-12-05", "close": 0.173131, "volume": 54933.0}, {"date": "2014-12-08", "close": 0.1830242, "volume": 60403.0}, {"date": "2014-12-12", "close": 0.1830242, "volume": 21.0}, {"date": "2014-12-15", "close": 0.1830242, "volume": 9155.0}, {"date": "2014-12-17", "close": 0.1632378, "volume": 12888.0}, {"date": "2014-12-22", "close": 0.1632378, "volume": 53148.0}, {"date": "2014-12-23", "close": 0.1582912, "volume": 46439.0}, {"date": "2014-12-24", "close": 0.1632378, "volume": 23280.0}, {"date": "2014-12-29", "close": 0.1632378, "volume": 10108.0}, {"date": "2014-12-30", "close": 0.1582912, "volume": 4101.0}, {"date": "2014-12-31", "close": 0.1632378, "volume": 147912.0}, {"date": "2015-01-06", "close": 0.148398, "volume": 48550.0}, {"date": "2015-01-07", "close": 0.148398, "volume": 47507.0}, {"date": "2015-01-08", "close": 0.1582912, "volume": 15162.0}, {"date": "2015-01-20", "close": 0.1582912, "volume": 14151.0}, {"date": "2015-01-22", "close": 0.1830242, "volume": 10108.0}, {"date": "2015-01-28", "close": 0.1582912, "volume": 70939.0}, {"date": "2015-01-29", "close": 0.1582912, "volume": 23823.0}, {"date": "2015-01-30", "close": 0.1533446, "volume": 51986.0}, {"date": "2015-02-09", "close": 0.1533446, "volume": 52631.0}, {"date": "2015-02-10", "close": 0.1434514, "volume": 25699.0}, {"date": "2015-02-11", "close": 0.1286116, "volume": 30324.0}, {"date": "2015-02-12", "close": 0.1088252, "volume": 10053.0}, {"date": "2015-02-13", "close": 0.1385048, "volume": 758.0}, {"date": "2015-02-16", "close": 0.1385048, "volume": 9855.0}, {"date": "2015-02-17", "close": 0.1533446, "volume": 81236.0}, {"date": "2015-02-18", "close": 0.148398, "volume": 1.0}, {"date": "2015-02-23", "close": 0.148398, "volume": 6570.0}, {"date": "2015-02-24", "close": 0.148398, "volume": 10108.0}, {"date": "2015-02-26", "close": 0.148398, "volume": 11321.0}, {"date": "2015-02-27", "close": 0.148398, "volume": 175786.0}, {"date": "2015-03-02", "close": 0.148398, "volume": 13371.0}, {"date": "2015-03-03", "close": 0.148398, "volume": 6570.0}, {"date": "2015-03-04", "close": 0.148398, "volume": 4063.0}, {"date": "2015-03-05", "close": 0.1385048, "volume": 10258.0}, {"date": "2015-03-06", "close": 0.1385048, "volume": 9958.0}, {"date": "2015-03-10", "close": 0.1187184, "volume": 5858.0}, {"date": "2015-03-11", "close": 0.1286116, "volume": 6570.0}, {"date": "2015-03-13", "close": 0.1038786, "volume": 40432.0}, {"date": "2015-03-19", "close": 0.1187184, "volume": 20216.0}, {"date": "2015-03-20", "close": 0.1335582, "volume": 30324.0}, {"date": "2015-03-24", "close": 0.1335582, "volume": 1516.0}, {"date": "2015-03-25", "close": 0.1335582, "volume": 14657.0}, {"date": "2015-03-26", "close": 0.1335582, "volume": 6065.0}, {"date": "2015-03-30", "close": 0.123665, "volume": 22083.0}, {"date": "2015-03-31", "close": 0.1038786, "volume": 65702.0}, {"date": "2015-04-01", "close": 0.1187184, "volume": 51536.0}, {"date": "2015-04-02", "close": 0.1038786, "volume": 101080.0}, {"date": "2015-04-07", "close": 0.1038786, "volume": 7414.0}, {"date": "2015-04-08", "close": 0.0890388, "volume": 69008.0}, {"date": "2015-04-09", "close": 0.0890388, "volume": 33450.0}, {"date": "2015-04-10", "close": 0.0890388, "volume": 76093.0}, {"date": "2015-04-13", "close": 0.0890388, "volume": 16900.0}, {"date": "2015-04-14", "close": 0.0939854, "volume": 10108.0}, {"date": "2015-04-15", "close": 0.0890388, "volume": 10108.0}, {"date": "2015-04-16", "close": 0.0890388, "volume": 10108.0}, {"date": "2015-04-17", "close": 0.0890388, "volume": 26999.0}, {"date": "2015-04-22", "close": 0.074199, "volume": 22440.0}, {"date": "2015-04-23", "close": 0.074199, "volume": 76.0}, {"date": "2015-04-27", "close": 0.07518832, "volume": 130393.0}, {"date": "2015-04-28", "close": 0.07518832, "volume": 4005.0}, {"date": "2015-04-29", "close": 0.0791456, "volume": 7076.0}, {"date": "2015-05-06", "close": 0.0791456, "volume": 22203.0}, {"date": "2015-05-11", "close": 0.08112424, "volume": 2451.0}, {"date": "2015-05-12", "close": 0.0890388, "volume": 3538.0}, {"date": "2015-05-13", "close": 0.0890388, "volume": 34569.0}, {"date": "2015-05-14", "close": 0.0890388, "volume": 17689.0}, {"date": "2015-05-18", "close": 0.0890388, "volume": 2123.0}, {"date": "2015-05-19", "close": 0.0890388, "volume": 4928.0}, {"date": "2015-05-20", "close": 0.09695336, "volume": 9687.0}, {"date": "2015-05-21", "close": 0.09695336, "volume": 20636.0}, {"date": "2015-05-22", "close": 0.09002812, "volume": 101080.0}, {"date": "2015-05-27", "close": 0.09794268, "volume": 14190.0}, {"date": "2015-05-28", "close": 0.09794268, "volume": 3162.0}, {"date": "2015-05-29", "close": 0.09299608, "volume": 114681.0}, {"date": "2015-06-01", "close": 0.0939854, "volume": 100069.0}, {"date": "2015-06-03", "close": 0.0939854, "volume": 60648.0}, {"date": "2015-06-04", "close": 0.09002812, "volume": 14151.0}, {"date": "2015-06-05", "close": 0.09002812, "volume": 1415.0}, {"date": "2015-06-09", "close": 0.09002812, "volume": 1672.0}, {"date": "2015-06-10", "close": 0.0939854, "volume": 45081.0}, {"date": "2015-06-11", "close": 0.0890388, "volume": 75810.0}, {"date": "2015-06-12", "close": 0.0840922, "volume": 60648.0}, {"date": "2015-06-16", "close": 0.0840922, "volume": 24259.0}, {"date": "2015-06-17", "close": 0.0791456, "volume": 29818.0}, {"date": "2015-06-18", "close": 0.0791456, "volume": 5975.0}, {"date": "2015-06-19", "close": 0.0643058, "volume": 25360.0}, {"date": "2015-06-22", "close": 0.0643058, "volume": 10108.0}, {"date": "2015-06-24", "close": 0.0643058, "volume": 27624.0}, {"date": "2015-06-25", "close": 0.0643058, "volume": 21113.0}, {"date": "2015-06-29", "close": 0.0692524, "volume": 20216.0}, {"date": "2015-06-30", "close": 0.0643058, "volume": 136963.0}, {"date": "2015-07-01", "close": 0.0791456, "volume": 25270.0}, {"date": "2015-07-06", "close": 0.0791456, "volume": 7076.0}, {"date": "2015-07-07", "close": 0.0692524, "volume": 40432.0}, {"date": "2015-07-08", "close": 0.0692524, "volume": 25270.0}, {"date": "2015-07-14", "close": 0.07024172, "volume": 144685.0}, {"date": "2015-07-16", "close": 0.0692524, "volume": 81874.0}, {"date": "2015-07-21", "close": 0.0692524, "volume": 30324.0}, {"date": "2015-07-22", "close": 0.0692524, "volume": 9555.0}, {"date": "2015-07-24", "close": 0.07024172, "volume": 118566.0}, {"date": "2015-07-29", "close": 0.0643058, "volume": 17689.0}, {"date": "2015-07-30", "close": 0.0643058, "volume": 135722.0}, {"date": "2015-08-05", "close": 0.0643058, "volume": 1806.0}, {"date": "2015-08-06", "close": 0.0643058, "volume": 8086.0}, {"date": "2015-08-07", "close": 0.0593592, "volume": 28064.0}, {"date": "2015-08-12", "close": 0.06034852, "volume": 2022.0}, {"date": "2015-08-13", "close": 0.0643058, "volume": 20216.0}, {"date": "2015-08-17", "close": 0.0643058, "volume": 84874.0}, {"date": "2015-08-19", "close": 0.0593592, "volume": 66279.0}, {"date": "2015-08-20", "close": 0.06232716, "volume": 12130.0}, {"date": "2015-08-21", "close": 0.08013492, "volume": 49940.0}, {"date": "2015-08-24", "close": 0.0791456, "volume": 18794.0}, {"date": "2015-08-25", "close": 0.074199, "volume": 20216.0}, {"date": "2015-08-26", "close": 0.06826308, "volume": 10108.0}, {"date": "2015-08-31", "close": 0.06826308, "volume": 20216.0}, {"date": "2015-09-02", "close": 0.0593592, "volume": 16173.0}, {"date": "2015-09-03", "close": 0.0593592, "volume": 151619.0}, {"date": "2015-09-08", "close": 0.06727376, "volume": 27137.0}, {"date": "2015-09-09", "close": 0.0791456, "volume": 440335.0}, {"date": "2015-09-10", "close": 0.07518832, "volume": 23035.0}, {"date": "2015-09-11", "close": 0.07716696, "volume": 80864.0}, {"date": "2015-09-14", "close": 0.0791456, "volume": 68507.0}, {"date": "2015-09-16", "close": 0.09794268, "volume": 79944.0}, {"date": "2015-09-17", "close": 0.1632378, "volume": 176772.0}, {"date": "2015-09-18", "close": 0.1632378, "volume": 202889.0}, {"date": "2015-09-21", "close": 0.1385048, "volume": 69411.0}, {"date": "2015-09-22", "close": 0.1038786, "volume": 109453.0}, {"date": "2015-09-23", "close": 0.1286116, "volume": 91321.0}, {"date": "2015-09-24", "close": 0.1038786, "volume": 30324.0}, {"date": "2015-09-25", "close": 0.1187184, "volume": 66665.0}, {"date": "2015-09-29", "close": 0.1187184, "volume": 39252.0}, {"date": "2015-09-30", "close": 0.1038786, "volume": 7278.0}, {"date": "2015-10-01", "close": 0.1187184, "volume": 26109.0}, {"date": "2015-10-05", "close": 0.1187184, "volume": 12323.0}, {"date": "2015-10-06", "close": 0.148398, "volume": 88757.0}, {"date": "2015-10-07", "close": 0.148398, "volume": 9974.0}, {"date": "2015-10-09", "close": 0.148398, "volume": 6229.0}, {"date": "2015-10-12", "close": 0.148398, "volume": 15907.0}, {"date": "2015-10-13", "close": 0.1582912, "volume": 77086.0}, {"date": "2015-10-15", "close": 0.1582912, "volume": 69113.0}, {"date": "2015-10-16", "close": 0.1533446, "volume": 4043.0}, {"date": "2015-10-21", "close": 0.148398, "volume": 4043.0}, {"date": "2015-10-23", "close": 0.148398, "volume": 158227.0}, {"date": "2015-10-26", "close": 0.1533446, "volume": 278980.0}, {"date": "2015-10-28", "close": 0.1582912, "volume": 15162.0}, {"date": "2015-11-03", "close": 0.148398, "volume": 38789.0}, {"date": "2015-11-04", "close": 0.148398, "volume": 8744.0}, {"date": "2015-11-05", "close": 0.148398, "volume": 107421.0}, {"date": "2015-11-06", "close": 0.148398, "volume": 6742.0}, {"date": "2015-11-09", "close": 0.1434514, "volume": 8974.0}, {"date": "2015-11-10", "close": 0.1385048, "volume": 11103.0}, {"date": "2015-11-11", "close": 0.1187184, "volume": 15884.0}, {"date": "2015-11-12", "close": 0.1187184, "volume": 50550.0}, {"date": "2015-11-13", "close": 0.1088252, "volume": 19700.0}, {"date": "2015-11-16", "close": 0.1038786, "volume": 81874.0}, {"date": "2015-11-18", "close": 0.0890388, "volume": 12559.0}, {"date": "2015-11-19", "close": 0.1038786, "volume": 21227.0}, {"date": "2015-11-20", "close": 0.0939854, "volume": 18570.0}, {"date": "2015-11-23", "close": 0.098932, "volume": 5534.0}, {"date": "2015-12-02", "close": 0.1088252, "volume": 43970.0}, {"date": "2015-12-07", "close": 0.1187184, "volume": 77326.0}, {"date": "2015-12-11", "close": 0.1187184, "volume": 5054.0}, {"date": "2015-12-14", "close": 0.1187184, "volume": 40432.0}, {"date": "2015-12-17", "close": 0.1335582, "volume": 4006.0}, {"date": "2015-12-29", "close": 0.1187184, "volume": 15693.0}, {"date": "2016-01-06", "close": 0.0890388, "volume": 6065.0}, {"date": "2016-01-14", "close": 0.098932, "volume": 20216.0}, {"date": "2016-01-19", "close": 0.098932, "volume": 159908.0}, {"date": "2016-02-01", "close": 0.0791456, "volume": 20216.0}, {"date": "2016-02-03", "close": 0.098932, "volume": 6444.0}, {"date": "2016-02-08", "close": 0.098932, "volume": 15212.0}, {"date": "2016-02-10", "close": 0.0791456, "volume": 9267.0}, {"date": "2016-02-15", "close": 0.0791456, "volume": 3368.0}, {"date": "2016-02-16", "close": 0.0791456, "volume": 33021.0}, {"date": "2016-02-18", "close": 0.0791456, "volume": 50540.0}, {"date": "2016-02-19", "close": 0.0791456, "volume": 27291.0}, {"date": "2016-02-22", "close": 0.0791456, "volume": 235515.0}, {"date": "2016-02-23", "close": 0.0791456, "volume": 24764.0}, {"date": "2016-02-24", "close": 0.0791456, "volume": 47603.0}, {"date": "2016-02-26", "close": 0.07617764, "volume": 6570.0}, {"date": "2016-02-29", "close": 0.07617764, "volume": 758.0}, {"date": "2016-03-01", "close": 0.09794268, "volume": 39664.0}, {"date": "2016-03-02", "close": 0.09794268, "volume": 16591.0}, {"date": "2016-03-03", "close": 0.09695336, "volume": 27136.0}, {"date": "2016-03-04", "close": 0.098932, "volume": 62973.0}, {"date": "2016-03-07", "close": 0.09497472, "volume": 10886.0}, {"date": "2016-03-08", "close": 0.08607084, "volume": 17014.0}, {"date": "2016-03-10", "close": 0.09695336, "volume": 5155.0}, {"date": "2016-03-11", "close": 0.0840922, "volume": 24277.0}, {"date": "2016-03-14", "close": 0.08607084, "volume": 3182.0}, {"date": "2016-03-16", "close": 0.08607084, "volume": 15429.0}, {"date": "2016-03-17", "close": 0.09299608, "volume": 82885.0}, {"date": "2016-03-18", "close": 0.098932, "volume": 782889.0}, {"date": "2016-03-21", "close": 0.1335582, "volume": 22035.0}, {"date": "2016-03-22", "close": 0.1385048, "volume": 24764.0}, {"date": "2016-03-23", "close": 0.1385048, "volume": 21371.0}, {"date": "2016-03-29", "close": 0.1286116, "volume": 25270.0}, {"date": "2016-03-31", "close": 0.1286116, "volume": 26281.0}, {"date": "2016-04-01", "close": 0.1286116, "volume": 7076.0}, {"date": "2016-04-04", "close": 0.1088252, "volume": 15162.0}, {"date": "2016-04-05", "close": 0.1335582, "volume": 74884.0}, {"date": "2016-04-06", "close": 0.148398, "volume": 81564.0}, {"date": "2016-04-07", "close": 0.1385048, "volume": 163641.0}, {"date": "2016-04-08", "close": 0.1385048, "volume": 12014.0}, {"date": "2016-04-11", "close": 0.1385048, "volume": 5160.0}, {"date": "2016-04-12", "close": 0.1286116, "volume": 17726.0}, {"date": "2016-04-14", "close": 0.1286116, "volume": 58554.0}, {"date": "2016-04-15", "close": 0.1286116, "volume": 20216.0}, {"date": "2016-04-18", "close": 0.1286116, "volume": 10108.0}, {"date": "2016-04-20", "close": 0.1286116, "volume": 5934.0}, {"date": "2016-04-21", "close": 0.1385048, "volume": 32527.0}, {"date": "2016-04-22", "close": 0.1286116, "volume": 20236.0}, {"date": "2016-04-27", "close": 0.1088252, "volume": 56031.0}, {"date": "2016-04-29", "close": 0.1088252, "volume": 85058.0}, {"date": "2016-05-02", "close": 0.1038786, "volume": 19205.0}, {"date": "2016-05-03", "close": 0.1088252, "volume": 24107.0}, {"date": "2016-05-06", "close": 0.1038786, "volume": 7581.0}, {"date": "2016-05-09", "close": 0.1038786, "volume": 36953.0}, {"date": "2016-05-10", "close": 0.1137718, "volume": 9627.0}, {"date": "2016-05-12", "close": 0.1137718, "volume": 10917.0}, {"date": "2016-05-13", "close": 0.1088252, "volume": 1359.0}, {"date": "2016-05-16", "close": 0.098932, "volume": 141511.0}, {"date": "2016-05-17", "close": 0.098932, "volume": 50540.0}, {"date": "2016-05-18", "close": 0.09497472, "volume": 32613.0}, {"date": "2016-05-19", "close": 0.098932, "volume": 2765.0}, {"date": "2016-05-20", "close": 0.09101744, "volume": 15162.0}, {"date": "2016-05-23", "close": 0.0890388, "volume": 87515.0}, {"date": "2016-05-24", "close": 0.0840922, "volume": 150506.0}, {"date": "2016-05-25", "close": 0.0840922, "volume": 12372.0}, {"date": "2016-05-26", "close": 0.0890388, "volume": 11624.0}, {"date": "2016-05-30", "close": 0.09794268, "volume": 23511.0}, {"date": "2016-05-31", "close": 0.09200676, "volume": 10790.0}, {"date": "2016-06-06", "close": 0.0939854, "volume": 148461.0}, {"date": "2016-06-07", "close": 0.1137718, "volume": 62207.0}, {"date": "2016-06-08", "close": 0.098932, "volume": 9102.0}, {"date": "2016-06-16", "close": 0.09101744, "volume": 55589.0}, {"date": "2016-06-17", "close": 0.09101744, "volume": 22127.0}, {"date": "2016-06-20", "close": 0.0890388, "volume": 25842.0}, {"date": "2016-06-21", "close": 0.08112424, "volume": 78927.0}, {"date": "2016-06-22", "close": 0.09101744, "volume": 203029.0}, {"date": "2016-06-23", "close": 0.09200676, "volume": 119678.0}, {"date": "2016-06-24", "close": 0.098932, "volume": 75810.0}, {"date": "2016-06-27", "close": 0.0939854, "volume": 31919.0}, {"date": "2016-06-28", "close": 0.0939854, "volume": 45317.0}, {"date": "2016-06-29", "close": 0.098932, "volume": 107397.0}, {"date": "2016-06-30", "close": 0.1088252, "volume": 70582.0}, {"date": "2016-07-01", "close": 0.1088252, "volume": 5054.0}, {"date": "2016-07-04", "close": 0.1088252, "volume": 1516.0}, {"date": "2016-07-05", "close": 0.1434514, "volume": 60496.0}, {"date": "2016-07-06", "close": 0.1385048, "volume": 10108.0}, {"date": "2016-07-07", "close": 0.1385048, "volume": 11624.0}, {"date": "2016-07-08", "close": 0.1187184, "volume": 5054.0}, {"date": "2016-07-11", "close": 0.1187184, "volume": 63162.0}, {"date": "2016-07-12", "close": 0.123665, "volume": 23698.0}, {"date": "2016-07-13", "close": 0.1088252, "volume": 20216.0}, {"date": "2016-07-18", "close": 0.1335582, "volume": 5615.0}, {"date": "2016-07-20", "close": 0.123665, "volume": 11232.0}, {"date": "2016-07-22", "close": 0.1088252, "volume": 50540.0}, {"date": "2016-07-25", "close": 0.1088252, "volume": 50540.0}, {"date": "2016-07-29", "close": 0.123665, "volume": 30324.0}, {"date": "2016-08-02", "close": 0.1187184, "volume": 15162.0}, {"date": "2016-08-03", "close": 0.1137718, "volume": 31069.0}, {"date": "2016-08-04", "close": 0.1088252, "volume": 25270.0}, {"date": "2016-08-08", "close": 0.1088252, "volume": 8086.0}, {"date": "2016-08-10", "close": 0.1088252, "volume": 5054.0}, {"date": "2016-08-16", "close": 0.1088252, "volume": 198621.0}, {"date": "2016-08-17", "close": 0.1088252, "volume": 38916.0}, {"date": "2016-08-24", "close": 0.1088252, "volume": 13727.0}, {"date": "2016-08-25", "close": 0.1038786, "volume": 93471.0}, {"date": "2016-08-26", "close": 0.098932, "volume": 73788.0}, {"date": "2016-08-29", "close": 0.098932, "volume": 27291.0}, {"date": "2016-09-01", "close": 0.1088252, "volume": 6368.0}, {"date": "2016-09-05", "close": 0.1088252, "volume": 31114.0}, {"date": "2016-09-09", "close": 0.1187184, "volume": 130864.0}, {"date": "2016-09-20", "close": 0.1187184, "volume": 6317.0}, {"date": "2016-09-21", "close": 0.1187184, "volume": 21039.0}, {"date": "2016-09-22", "close": 0.1187184, "volume": 3599.0}, {"date": "2016-09-23", "close": 0.1187184, "volume": 3476.0}, {"date": "2016-09-27", "close": 0.123665, "volume": 36834.0}, {"date": "2016-09-29", "close": 0.1088252, "volume": 60681.0}, {"date": "2016-09-30", "close": 0.1088252, "volume": 15162.0}, {"date": "2016-10-06", "close": 0.1088252, "volume": 1088.0}, {"date": "2016-10-10", "close": 0.123665, "volume": 10108.0}, {"date": "2016-10-12", "close": 0.1286116, "volume": 39421.0}, {"date": "2016-10-17", "close": 0.1286116, "volume": 35302.0}, {"date": "2016-10-18", "close": 0.1286116, "volume": 61223.0}, {"date": "2016-10-20", "close": 0.1286116, "volume": 51237.0}, {"date": "2016-10-24", "close": 0.1286116, "volume": 1674.0}, {"date": "2016-10-25", "close": 0.1286116, "volume": 7775.0}, {"date": "2016-10-26", "close": 0.1187184, "volume": 34367.0}, {"date": "2016-10-27", "close": 0.1286116, "volume": 15872.0}, {"date": "2016-10-28", "close": 0.1286116, "volume": 10108.0}, {"date": "2016-11-02", "close": 0.1187184, "volume": 2633.0}, {"date": "2016-11-08", "close": 0.123665, "volume": 8895.0}, {"date": "2016-11-09", "close": 0.1187184, "volume": 10108.0}, {"date": "2016-11-10", "close": 0.1187184, "volume": 12643.0}, {"date": "2016-11-11", "close": 0.1137718, "volume": 3707.0}, {"date": "2016-11-14", "close": 0.1187184, "volume": 190411.0}, {"date": "2016-11-15", "close": 0.1088252, "volume": 30324.0}, {"date": "2016-11-17", "close": 0.1088252, "volume": 6403.0}, {"date": "2016-11-21", "close": 0.1187184, "volume": 87042.0}, {"date": "2016-11-22", "close": 0.1335582, "volume": 60648.0}, {"date": "2016-11-23", "close": 0.1187184, "volume": 2224.0}, {"date": "2016-11-25", "close": 0.123665, "volume": 2224.0}, {"date": "2016-11-28", "close": 0.123665, "volume": 10108.0}, {"date": "2016-11-29", "close": 0.1385048, "volume": 17144.0}, {"date": "2016-11-30", "close": 0.1385048, "volume": 10108.0}, {"date": "2016-12-02", "close": 0.1286116, "volume": 45486.0}, {"date": "2016-12-08", "close": 0.1335582, "volume": 25520.0}, {"date": "2016-12-09", "close": 0.1434514, "volume": 101720.0}, {"date": "2016-12-12", "close": 0.1582912, "volume": 213880.0}, {"date": "2016-12-13", "close": 0.1335582, "volume": 11119.0}, {"date": "2016-12-14", "close": 0.1335582, "volume": 18194.0}, {"date": "2016-12-15", "close": 0.1533446, "volume": 9097.0}, {"date": "2016-12-16", "close": 0.1582912, "volume": 38106.0}, {"date": "2016-12-19", "close": 0.1533446, "volume": 5054.0}, {"date": "2016-12-20", "close": 0.148398, "volume": 59130.0}, {"date": "2016-12-21", "close": 0.148398, "volume": 29091.0}, {"date": "2016-12-22", "close": 0.148398, "volume": 3376.0}, {"date": "2016-12-23", "close": 0.148398, "volume": 23349.0}, {"date": "2016-12-28", "close": 0.148398, "volume": 5391.0}, {"date": "2017-01-03", "close": 0.148398, "volume": 33579.0}, {"date": "2017-01-06", "close": 0.148398, "volume": 13140.0}, {"date": "2017-01-09", "close": 0.1434514, "volume": 70789.0}, {"date": "2017-01-10", "close": 0.1335582, "volume": 20543.0}, {"date": "2017-01-11", "close": 0.123665, "volume": 99552.0}, {"date": "2017-01-13", "close": 0.123665, "volume": 88445.0}, {"date": "2017-01-16", "close": 0.123665, "volume": 95110.0}, {"date": "2017-01-17", "close": 0.1187184, "volume": 40988.0}, {"date": "2017-01-20", "close": 0.1187184, "volume": 2687.0}, {"date": "2017-01-24", "close": 0.1187184, "volume": 57877.0}, {"date": "2017-01-25", "close": 0.1137718, "volume": 100144.0}, {"date": "2017-01-27", "close": 0.1187184, "volume": 96273.0}, {"date": "2017-01-30", "close": 0.1385048, "volume": 37724.0}, {"date": "2017-02-01", "close": 0.1137718, "volume": 45162.0}, {"date": "2017-02-08", "close": 0.1187184, "volume": 126956.0}, {"date": "2017-02-13", "close": 0.1286116, "volume": 153317.0}, {"date": "2017-02-14", "close": 0.1632378, "volume": 115139.0}, {"date": "2017-02-15", "close": 0.1632378, "volume": 84727.0}, {"date": "2017-02-16", "close": 0.173131, "volume": 95293.0}, {"date": "2017-02-17", "close": 0.1780776, "volume": 89010.0}, {"date": "2017-02-20", "close": 0.1385048, "volume": 6873.0}, {"date": "2017-02-21", "close": 0.1385048, "volume": 20216.0}, {"date": "2017-02-23", "close": 0.1533446, "volume": 60648.0}, {"date": "2017-02-27", "close": 0.1681844, "volume": 153338.0}, {"date": "2017-02-28", "close": 0.173131, "volume": 8568.0}, {"date": "2017-03-01", "close": 0.173131, "volume": 59088.0}, {"date": "2017-03-02", "close": 0.1632378, "volume": 10367.0}, {"date": "2017-03-03", "close": 0.1780776, "volume": 269882.0}, {"date": "2017-03-06", "close": 0.197864, "volume": 65910.0}, {"date": "2017-03-07", "close": 0.2275436, "volume": 210452.0}, {"date": "2017-03-08", "close": 0.2374368, "volume": 24259.0}, {"date": "2017-03-09", "close": 0.2572232, "volume": 189748.0}, {"date": "2017-03-10", "close": 0.2572232, "volume": 54078.0}, {"date": "2017-03-13", "close": 0.2374368, "volume": 27898.0}, {"date": "2017-03-14", "close": 0.2176504, "volume": 41190.0}, {"date": "2017-03-15", "close": 0.173131, "volume": 65971.0}, {"date": "2017-03-17", "close": 0.173131, "volume": 8339.0}, {"date": "2017-03-20", "close": 0.173131, "volume": 9190.0}, {"date": "2017-03-21", "close": 0.1830242, "volume": 17689.0}, {"date": "2017-03-22", "close": 0.197864, "volume": 1516.0}, {"date": "2017-03-23", "close": 0.197864, "volume": 42959.0}, {"date": "2017-03-24", "close": 0.197864, "volume": 112300.0}, {"date": "2017-03-27", "close": 0.2770096, "volume": 315167.0}, {"date": "2017-03-28", "close": 0.2374368, "volume": 148749.0}, {"date": "2017-03-29", "close": 0.2671164, "volume": 109564.0}, {"date": "2017-03-30", "close": 0.2572232, "volume": 108155.0}, {"date": "2017-03-31", "close": 0.2572232, "volume": 370336.0}, {"date": "2017-04-03", "close": 0.24733, "volume": 79227.0}, {"date": "2017-04-04", "close": 0.272063, "volume": 100599.0}, {"date": "2017-04-05", "close": 0.24733, "volume": 54998.0}, {"date": "2017-04-06", "close": 0.2423834, "volume": 39888.0}, {"date": "2017-04-07", "close": 0.2423834, "volume": 160974.0}, {"date": "2017-04-10", "close": 0.272063, "volume": 107518.0}, {"date": "2017-04-11", "close": 0.2423834, "volume": 50032.0}, {"date": "2017-04-12", "close": 0.2770096, "volume": 151966.0}, {"date": "2017-04-13", "close": 0.2572232, "volume": 6294.0}, {"date": "2017-04-18", "close": 0.2324902, "volume": 128413.0}, {"date": "2017-04-19", "close": 0.2176504, "volume": 125302.0}, {"date": "2017-04-20", "close": 0.2275436, "volume": 2325.0}, {"date": "2017-04-21", "close": 0.2275436, "volume": 61447.0}, {"date": "2017-04-24", "close": 0.2275436, "volume": 49529.0}, {"date": "2017-04-28", "close": 0.24733, "volume": 18194.0}, {"date": "2017-05-01", "close": 0.2572232, "volume": 85918.0}, {"date": "2017-05-02", "close": 0.2176504, "volume": 37399.0}, {"date": "2017-05-03", "close": 0.2819562, "volume": 501450.0}, {"date": "2017-05-04", "close": 0.272063, "volume": 520897.0}, {"date": "2017-05-05", "close": 0.2374368, "volume": 71683.0}, {"date": "2017-05-08", "close": 0.2374368, "volume": 173480.0}, {"date": "2017-05-09", "close": 0.2621698, "volume": 11385.0}, {"date": "2017-05-10", "close": 0.2621698, "volume": 13112.0}, {"date": "2017-05-11", "close": 0.2572232, "volume": 9736.0}, {"date": "2017-05-12", "close": 0.2621698, "volume": 151619.0}, {"date": "2017-05-15", "close": 0.2621698, "volume": 18000.0}, {"date": "2017-05-16", "close": 0.2621698, "volume": 9509.0}, {"date": "2017-05-17", "close": 0.2621698, "volume": 3814.0}, {"date": "2017-05-18", "close": 0.24733, "volume": 444809.0}, {"date": "2017-05-19", "close": 0.24733, "volume": 42562.0}, {"date": "2017-05-22", "close": 0.24733, "volume": 132.0}, {"date": "2017-05-23", "close": 0.2621698, "volume": 40873.0}, {"date": "2017-05-25", "close": 0.2374368, "volume": 6059.0}, {"date": "2017-05-26", "close": 0.2374368, "volume": 73725.0}, {"date": "2017-05-29", "close": 0.2374368, "volume": 3998.0}, {"date": "2017-05-30", "close": 0.2423834, "volume": 10108.0}, {"date": "2017-05-31", "close": 0.2374368, "volume": 30861.0}, {"date": "2017-06-01", "close": 0.2275436, "volume": 47659.0}, {"date": "2017-06-02", "close": 0.2176504, "volume": 22237.0}, {"date": "2017-06-05", "close": 0.1879708, "volume": 240693.0}, {"date": "2017-06-06", "close": 0.1879708, "volume": 5054.0}, {"date": "2017-06-07", "close": 0.1830242, "volume": 19144.0}, {"date": "2017-06-08", "close": 0.1879708, "volume": 172897.0}, {"date": "2017-06-09", "close": 0.1830242, "volume": 42871.0}, {"date": "2017-06-14", "close": 0.1879708, "volume": 2659.0}, {"date": "2017-06-15", "close": 0.1929174, "volume": 15162.0}, {"date": "2017-06-16", "close": 0.1929174, "volume": 5023.0}, {"date": "2017-06-19", "close": 0.1879708, "volume": 12263.0}, {"date": "2017-06-20", "close": 0.1879708, "volume": 45417.0}, {"date": "2017-06-21", "close": 0.1879708, "volume": 144588.0}, {"date": "2017-06-22", "close": 0.1780776, "volume": 3732.0}, {"date": "2017-06-23", "close": 0.1780776, "volume": 8405.0}, {"date": "2017-06-26", "close": 0.1780776, "volume": 13005.0}, {"date": "2017-06-27", "close": 0.1780776, "volume": 47141.0}, {"date": "2017-06-28", "close": 0.1780776, "volume": 75886.0}, {"date": "2017-06-29", "close": 0.173131, "volume": 10705.0}, {"date": "2017-07-03", "close": 0.173131, "volume": 40738.0}, {"date": "2017-07-04", "close": 0.1830242, "volume": 63061.0}, {"date": "2017-07-05", "close": 0.1879708, "volume": 26556.0}, {"date": "2017-07-06", "close": 0.24733, "volume": 116543.0}, {"date": "2017-07-10", "close": 0.2374368, "volume": 54210.0}, {"date": "2017-07-13", "close": 0.24733, "volume": 2527.0}, {"date": "2017-07-14", "close": 0.2374368, "volume": 2527.0}, {"date": "2017-07-17", "close": 0.2324902, "volume": 2527.0}, {"date": "2017-07-18", "close": 0.2324902, "volume": 493.0}, {"date": "2017-07-21", "close": 0.197864, "volume": 24272.0}, {"date": "2017-07-24", "close": 0.222597, "volume": 3032.0}, {"date": "2017-07-27", "close": 0.2423834, "volume": 2302.0}, {"date": "2017-07-28", "close": 0.222597, "volume": 430.0}, {"date": "2017-08-01", "close": 0.2127038, "volume": 4043.0}, {"date": "2017-08-02", "close": 0.2077572, "volume": 25238.0}, {"date": "2017-08-04", "close": 0.2077572, "volume": 24303.0}, {"date": "2017-08-07", "close": 0.222597, "volume": 92566.0}, {"date": "2017-08-08", "close": 0.222597, "volume": 4043.0}, {"date": "2017-08-09", "close": 0.2077572, "volume": 124493.0}, {"date": "2017-08-11", "close": 0.2028106, "volume": 108762.0}, {"date": "2017-08-14", "close": 0.2028106, "volume": 5054.0}, {"date": "2017-08-16", "close": 0.197864, "volume": 191375.0}, {"date": "2017-08-17", "close": 0.1879708, "volume": 36771.0}, {"date": "2017-08-18", "close": 0.197864, "volume": 12384.0}, {"date": "2017-08-21", "close": 0.1780776, "volume": 2325.0}, {"date": "2017-08-22", "close": 0.197864, "volume": 2527.0}, {"date": "2017-08-24", "close": 0.197864, "volume": 9603.0}, {"date": "2017-08-25", "close": 0.197864, "volume": 21227.0}, {"date": "2017-08-29", "close": 0.197864, "volume": 35501.0}, {"date": "2017-08-30", "close": 0.1780776, "volume": 2022.0}, {"date": "2017-09-01", "close": 0.197864, "volume": 2022.0}, {"date": "2017-09-05", "close": 0.1879708, "volume": 10108.0}, {"date": "2017-09-06", "close": 0.1879708, "volume": 10108.0}, {"date": "2017-09-11", "close": 0.2176504, "volume": 32952.0}, {"date": "2017-09-12", "close": 0.2176504, "volume": 5283.0}, {"date": "2017-09-13", "close": 0.2176504, "volume": 5330.0}, {"date": "2017-09-15", "close": 0.2176504, "volume": 2692.0}, {"date": "2017-09-18", "close": 0.2176504, "volume": 34954.0}, {"date": "2017-09-19", "close": 0.197864, "volume": 30185.0}, {"date": "2017-09-21", "close": 0.1879708, "volume": 36056.0}, {"date": "2017-09-22", "close": 0.1929174, "volume": 13819.0}, {"date": "2017-09-26", "close": 0.1879708, "volume": 2530.0}, {"date": "2017-09-28", "close": 0.1879708, "volume": 56492.0}, {"date": "2017-09-29", "close": 0.1879708, "volume": 20216.0}, {"date": "2017-10-02", "close": 0.1582912, "volume": 98499.0}, {"date": "2017-10-03", "close": 0.1632378, "volume": 65911.0}, {"date": "2017-10-04", "close": 0.1780776, "volume": 1463.0}, {"date": "2017-10-06", "close": 0.1830242, "volume": 25641.0}, {"date": "2017-10-10", "close": 0.1879708, "volume": 5031.0}, {"date": "2017-10-11", "close": 0.2077572, "volume": 20216.0}, {"date": "2017-10-12", "close": 0.197864, "volume": 30644.0}, {"date": "2017-10-13", "close": 0.2176504, "volume": 42124.0}, {"date": "2017-10-16", "close": 0.1929174, "volume": 27336.0}, {"date": "2017-10-17", "close": 0.1879708, "volume": 25081.0}, {"date": "2017-10-19", "close": 0.197864, "volume": 55620.0}, {"date": "2017-10-20", "close": 0.1830242, "volume": 12635.0}, {"date": "2017-10-23", "close": 0.1830242, "volume": 38720.0}, {"date": "2017-10-24", "close": 0.1879708, "volume": 11633.0}, {"date": "2017-10-25", "close": 0.1879708, "volume": 15455.0}, {"date": "2017-10-27", "close": 0.1929174, "volume": 39579.0}, {"date": "2017-10-30", "close": 0.197864, "volume": 2022.0}, {"date": "2017-10-31", "close": 0.1929174, "volume": 10800.0}, {"date": "2017-11-01", "close": 0.1929174, "volume": 17965.0}, {"date": "2017-11-02", "close": 0.1780776, "volume": 21463.0}, {"date": "2017-11-03", "close": 0.1830242, "volume": 3182.0}, {"date": "2017-11-06", "close": 0.173131, "volume": 43165.0}, {"date": "2017-11-07", "close": 0.1780776, "volume": 3369.0}, {"date": "2017-11-09", "close": 0.197864, "volume": 13978.0}, {"date": "2017-11-10", "close": 0.197864, "volume": 2527.0}, {"date": "2017-11-13", "close": 0.1681844, "volume": 264315.0}, {"date": "2017-11-14", "close": 0.1830242, "volume": 131926.0}, {"date": "2017-11-15", "close": 0.1780776, "volume": 5169.0}, {"date": "2017-11-17", "close": 0.173131, "volume": 5152.0}, {"date": "2017-11-20", "close": 0.173131, "volume": 4296.0}, {"date": "2017-11-22", "close": 0.1780776, "volume": 3930.0}, {"date": "2017-11-27", "close": 0.1780776, "volume": 6595.0}, {"date": "2017-11-28", "close": 0.1780776, "volume": 12921.0}, {"date": "2017-11-29", "close": 0.1780776, "volume": 9592.0}, {"date": "2017-11-30", "close": 0.1780776, "volume": 4069.0}, {"date": "2017-12-01", "close": 0.1780776, "volume": 20216.0}, {"date": "2017-12-04", "close": 0.2176504, "volume": 35773.0}, {"date": "2017-12-05", "close": 0.1879708, "volume": 13789.0}, {"date": "2017-12-06", "close": 0.1879708, "volume": 50297.0}, {"date": "2017-12-08", "close": 0.1879708, "volume": 27810.0}, {"date": "2017-12-11", "close": 0.1879708, "volume": 2413.0}, {"date": "2017-12-12", "close": 0.173131, "volume": 56290.0}, {"date": "2017-12-13", "close": 0.1681844, "volume": 69852.0}, {"date": "2017-12-14", "close": 0.1632378, "volume": 6467.0}, {"date": "2017-12-18", "close": 0.173131, "volume": 68758.0}, {"date": "2017-12-21", "close": 0.1830242, "volume": 72775.0}, {"date": "2017-12-28", "close": 0.1879708, "volume": 5054.0}, {"date": "2017-12-29", "close": 0.1929174, "volume": 161864.0}, {"date": "2018-01-04", "close": 0.1879708, "volume": 5151.0}, {"date": "2018-01-05", "close": 0.1879708, "volume": 93907.0}, {"date": "2018-01-10", "close": 0.1929174, "volume": 4043.0}, {"date": "2018-01-11", "close": 0.1879708, "volume": 15512.0}, {"date": "2018-01-15", "close": 0.197864, "volume": 152780.0}, {"date": "2018-01-17", "close": 0.1879708, "volume": 911.0}, {"date": "2018-01-23", "close": 0.1830242, "volume": 116405.0}, {"date": "2018-01-25", "close": 0.1830242, "volume": 9097.0}, {"date": "2018-01-30", "close": 0.1929174, "volume": 28723.0}, {"date": "2018-02-01", "close": 0.1582912, "volume": 49743.0}, {"date": "2018-02-05", "close": 0.1879708, "volume": 13763.0}, {"date": "2018-02-06", "close": 0.1681844, "volume": 35379.0}, {"date": "2018-02-08", "close": 0.1879708, "volume": 10108.0}, {"date": "2018-02-13", "close": 0.1879708, "volume": 5359.0}, {"date": "2018-02-14", "close": 0.1879708, "volume": 14890.0}, {"date": "2018-02-15", "close": 0.1780776, "volume": 6218.0}, {"date": "2018-02-16", "close": 0.1780776, "volume": 19.0}, {"date": "2018-02-21", "close": 0.1681844, "volume": 10108.0}, {"date": "2018-02-23", "close": 0.1780776, "volume": 1326.0}, {"date": "2018-02-26", "close": 0.173131, "volume": 3002.0}, {"date": "2018-02-27", "close": 0.1632378, "volume": 16661.0}, {"date": "2018-03-01", "close": 0.173131, "volume": 5037.0}, {"date": "2018-03-06", "close": 0.1632378, "volume": 76012.0}, {"date": "2018-03-07", "close": 0.1681844, "volume": 29242.0}, {"date": "2018-03-08", "close": 0.1582912, "volume": 27814.0}, {"date": "2018-03-09", "close": 0.1632378, "volume": 8264.0}, {"date": "2018-03-12", "close": 0.173131, "volume": 72376.0}, {"date": "2018-03-13", "close": 0.173131, "volume": 12086.0}, {"date": "2018-03-15", "close": 0.1582912, "volume": 21138.0}, {"date": "2018-03-19", "close": 0.1582912, "volume": 3502.0}, {"date": "2018-03-21", "close": 0.1582912, "volume": 40654.0}, {"date": "2018-03-22", "close": 0.1632378, "volume": 1479.0}, {"date": "2018-03-23", "close": 0.1582912, "volume": 35324.0}, {"date": "2018-03-26", "close": 0.1582912, "volume": 18668.0}, {"date": "2018-03-27", "close": 0.148398, "volume": 251195.0}, {"date": "2018-03-28", "close": 0.1582912, "volume": 26453.0}, {"date": "2018-03-29", "close": 0.1434514, "volume": 173431.0}, {"date": "2018-04-03", "close": 0.148398, "volume": 246129.0}, {"date": "2018-04-04", "close": 0.1632378, "volume": 66884.0}, {"date": "2018-04-05", "close": 0.148398, "volume": 42322.0}, {"date": "2018-04-06", "close": 0.1632378, "volume": 29986.0}, {"date": "2018-04-09", "close": 0.1533446, "volume": 5054.0}, {"date": "2018-04-10", "close": 0.1533446, "volume": 204497.0}, {"date": "2018-04-11", "close": 0.1434514, "volume": 26912.0}, {"date": "2018-04-12", "close": 0.1434514, "volume": 29654.0}, {"date": "2018-04-16", "close": 0.1434514, "volume": 145593.0}, {"date": "2018-04-17", "close": 0.148398, "volume": 33634.0}, {"date": "2018-04-18", "close": 0.1385048, "volume": 549597.0}, {"date": "2018-04-19", "close": 0.1385048, "volume": 6389.0}, {"date": "2018-04-20", "close": 0.1434514, "volume": 21238.0}, {"date": "2018-04-23", "close": 0.1434514, "volume": 31567.0}, {"date": "2018-04-24", "close": 0.1434514, "volume": 1763.0}, {"date": "2018-04-26", "close": 0.1434514, "volume": 1504.0}, {"date": "2018-05-01", "close": 0.148398, "volume": 20216.0}, {"date": "2018-05-02", "close": 0.1434514, "volume": 150998.0}, {"date": "2018-05-03", "close": 0.1434514, "volume": 112579.0}, {"date": "2018-05-08", "close": 0.1385048, "volume": 2019.0}, {"date": "2018-05-09", "close": 0.1385048, "volume": 26338.0}, {"date": "2018-05-10", "close": 0.1385048, "volume": 8718.0}, {"date": "2018-05-14", "close": 0.1286116, "volume": 2819.0}, {"date": "2018-05-15", "close": 0.1187184, "volume": 50050.0}, {"date": "2018-05-16", "close": 0.1038786, "volume": 87204.0}, {"date": "2018-05-17", "close": 0.1187184, "volume": 188951.0}, {"date": "2018-05-18", "close": 0.1187184, "volume": 21152.0}, {"date": "2018-05-22", "close": 0.1137718, "volume": 17436.0}, {"date": "2018-05-23", "close": 0.1137718, "volume": 122813.0}, {"date": "2018-05-24", "close": 0.1137718, "volume": 50536.0}, {"date": "2018-05-25", "close": 0.1137718, "volume": 1011.0}, {"date": "2018-05-29", "close": 0.1038786, "volume": 19527.0}, {"date": "2018-05-31", "close": 0.098932, "volume": 136275.0}, {"date": "2018-06-01", "close": 0.09794268, "volume": 44978.0}, {"date": "2018-06-04", "close": 0.09794268, "volume": 184017.0}, {"date": "2018-06-05", "close": 0.098932, "volume": 69945.0}, {"date": "2018-06-06", "close": 0.098932, "volume": 46804.0}, {"date": "2018-06-07", "close": 0.09596404, "volume": 127093.0}, {"date": "2018-06-08", "close": 0.09794268, "volume": 13635.0}, {"date": "2018-06-12", "close": 0.098932, "volume": 126261.0}, {"date": "2018-06-13", "close": 0.09200676, "volume": 19265.0}, {"date": "2018-06-18", "close": 0.1038786, "volume": 390881.0}, {"date": "2018-06-19", "close": 0.09002812, "volume": 30075.0}, {"date": "2018-06-20", "close": 0.08508152, "volume": 121283.0}, {"date": "2018-06-21", "close": 0.08310288, "volume": 240692.0}, {"date": "2018-06-22", "close": 0.0840922, "volume": 56706.0}, {"date": "2018-06-25", "close": 0.08706016, "volume": 204345.0}, {"date": "2018-06-26", "close": 0.1038786, "volume": 36389.0}, {"date": "2018-06-27", "close": 0.09002812, "volume": 35036.0}, {"date": "2018-06-28", "close": 0.09596404, "volume": 79620.0}, {"date": "2018-06-29", "close": 0.098932, "volume": 3224.0}, {"date": "2018-07-03", "close": 0.09299608, "volume": 25638.0}, {"date": "2018-07-04", "close": 0.09299608, "volume": 5191.0}, {"date": "2018-07-05", "close": 0.09002812, "volume": 98981.0}, {"date": "2018-07-06", "close": 0.09002812, "volume": 5153.0}, {"date": "2018-07-09", "close": 0.0890388, "volume": 31297.0}, {"date": "2018-07-10", "close": 0.09002812, "volume": 147002.0}, {"date": "2018-07-11", "close": 0.08804948, "volume": 60851.0}, {"date": "2018-07-12", "close": 0.0840922, "volume": 26613.0}, {"date": "2018-07-13", "close": 0.0840922, "volume": 8247.0}, {"date": "2018-07-17", "close": 0.0840922, "volume": 25518.0}, {"date": "2018-07-18", "close": 0.08508152, "volume": 7418.0}, {"date": "2018-07-19", "close": 0.1038786, "volume": 157338.0}, {"date": "2018-07-23", "close": 0.1038786, "volume": 418874.0}, {"date": "2018-07-24", "close": 0.08804948, "volume": 50540.0}, {"date": "2018-07-25", "close": 0.1088252, "volume": 29075.0}, {"date": "2018-07-26", "close": 0.1088252, "volume": 4603.0}, {"date": "2018-07-27", "close": 0.098932, "volume": 11624.0}, {"date": "2018-07-30", "close": 0.0890388, "volume": 28125.0}, {"date": "2018-07-31", "close": 0.08804948, "volume": 73200.0}, {"date": "2018-08-02", "close": 0.08804948, "volume": 8895.0}, {"date": "2018-08-03", "close": 0.08804948, "volume": 334.0}, {"date": "2018-08-06", "close": 0.08804948, "volume": 91764.0}, {"date": "2018-08-07", "close": 0.08804948, "volume": 6065.0}, {"date": "2018-08-08", "close": 0.08804948, "volume": 10108.0}, {"date": "2018-08-10", "close": 0.0890388, "volume": 5616.0}, {"date": "2018-08-13", "close": 0.08804948, "volume": 17690.0}, {"date": "2018-08-15", "close": 0.08804948, "volume": 84914.0}, {"date": "2018-08-16", "close": 0.09299608, "volume": 31420.0}, {"date": "2018-08-20", "close": 0.0890388, "volume": 6065.0}, {"date": "2018-08-21", "close": 0.0840922, "volume": 263600.0}, {"date": "2018-08-29", "close": 0.08706016, "volume": 25270.0}, {"date": "2018-08-30", "close": 0.08112424, "volume": 198187.0}, {"date": "2018-08-31", "close": 0.0791456, "volume": 32396.0}, {"date": "2018-09-03", "close": 0.08013492, "volume": 225999.0}, {"date": "2018-09-04", "close": 0.08013492, "volume": 101534.0}, {"date": "2018-09-05", "close": 0.08112424, "volume": 9521.0}, {"date": "2018-09-06", "close": 0.08013492, "volume": 1579.0}, {"date": "2018-09-07", "close": 0.0803277, "volume": 11931.0}, {"date": "2018-09-10", "close": 0.079336, "volume": 12100.0}, {"date": "2018-09-11", "close": 0.079336, "volume": 1.0}, {"date": "2018-09-14", "close": 0.0753692, "volume": 1.0}, {"date": "2018-09-18", "close": 0.079336, "volume": 128015.0}, {"date": "2018-09-19", "close": 0.079336, "volume": 8334.0}, {"date": "2018-09-21", "close": 0.069419, "volume": 106887.0}, {"date": "2018-09-25", "close": 0.069419, "volume": 197173.0}, {"date": "2018-09-26", "close": 0.0674356, "volume": 100866.0}, {"date": "2018-09-27", "close": 0.0714024, "volume": 30251.0}, {"date": "2018-09-28", "close": 0.0743775, "volume": 123955.0}, {"date": "2018-10-03", "close": 0.0704107, "volume": 10097.0}, {"date": "2018-10-04", "close": 0.0714024, "volume": 121004.0}, {"date": "2018-10-05", "close": 0.069419, "volume": 393439.0}, {"date": "2018-10-09", "close": 0.069419, "volume": 87850.0}, {"date": "2018-10-16", "close": 0.069419, "volume": 21413.0}, {"date": "2018-10-23", "close": 0.0684273, "volume": 7776.0}, {"date": "2018-10-24", "close": 0.0654522, "volume": 2973.0}, {"date": "2018-10-25", "close": 0.0664439, "volume": 10313.0}, {"date": "2018-10-26", "close": 0.0684273, "volume": 40652.0}, {"date": "2018-10-29", "close": 0.0664439, "volume": 58790.0}, {"date": "2018-10-31", "close": 0.069419, "volume": 11092.0}, {"date": "2018-11-01", "close": 0.069419, "volume": 80670.0}, {"date": "2018-11-02", "close": 0.069419, "volume": 37461.0}, {"date": "2018-11-05", "close": 0.0664439, "volume": 8143.0}, {"date": "2018-11-09", "close": 0.0674356, "volume": 10084.0}, {"date": "2018-11-12", "close": 0.0664439, "volume": 182010.0}, {"date": "2018-11-13", "close": 0.0644605, "volume": 453766.0}, {"date": "2018-11-14", "close": 0.0604937, "volume": 33276.0}, {"date": "2018-11-23", "close": 0.059502, "volume": 192323.0}, {"date": "2018-11-27", "close": 0.049585, "volume": 403348.0}, {"date": "2018-11-28", "close": 0.0525601, "volume": 11596.0}, {"date": "2018-11-29", "close": 0.0575186, "volume": 30654.0}, {"date": "2018-11-30", "close": 0.0535518, "volume": 122849.0}, {"date": "2018-12-03", "close": 0.0555352, "volume": 10084.0}, {"date": "2018-12-04", "close": 0.0545435, "volume": 29447.0}, {"date": "2018-12-07", "close": 0.0555352, "volume": 23192.0}, {"date": "2018-12-10", "close": 0.0535518, "volume": 143114.0}, {"date": "2018-12-11", "close": 0.0525601, "volume": 156253.0}, {"date": "2018-12-12", "close": 0.0505767, "volume": 22184.0}, {"date": "2018-12-13", "close": 0.0545435, "volume": 20167.0}, {"date": "2018-12-14", "close": 0.049585, "volume": 15126.0}, {"date": "2018-12-17", "close": 0.049585, "volume": 11987.0}, {"date": "2018-12-20", "close": 0.049585, "volume": 201674.0}, {"date": "2018-12-21", "close": 0.049585, "volume": 8041.0}, {"date": "2018-12-24", "close": 0.0485933, "volume": 25209.0}, {"date": "2018-12-28", "close": 0.049585, "volume": 527.0}, {"date": "2019-01-07", "close": 0.0485933, "volume": 96803.0}, {"date": "2019-01-10", "close": 0.049585, "volume": 37720.0}, {"date": "2019-01-11", "close": 0.049585, "volume": 50418.0}, {"date": "2019-01-15", "close": 0.049585, "volume": 11241.0}, {"date": "2019-01-21", "close": 0.0505767, "volume": 34596.0}, {"date": "2019-01-22", "close": 0.049585, "volume": 12888.0}, {"date": "2019-01-23", "close": 0.049585, "volume": 17102.0}, {"date": "2019-01-24", "close": 0.0505767, "volume": 197774.0}, {"date": "2019-01-25", "close": 0.0515684, "volume": 131261.0}, {"date": "2019-01-29", "close": 0.0585103, "volume": 47320.0}, {"date": "2019-01-30", "close": 0.0585103, "volume": 19051.0}, {"date": "2019-01-31", "close": 0.059502, "volume": 15126.0}, {"date": "2019-02-01", "close": 0.059502, "volume": 134588.0}, {"date": "2019-02-04", "close": 0.059502, "volume": 43437.0}, {"date": "2019-02-06", "close": 0.0555352, "volume": 17438.0}, {"date": "2019-02-07", "close": 0.0555352, "volume": 5546.0}, {"date": "2019-02-11", "close": 0.0555352, "volume": 1765.0}, {"date": "2019-02-13", "close": 0.059502, "volume": 3162.0}, {"date": "2019-02-15", "close": 0.0634688, "volume": 45489.0}, {"date": "2019-02-18", "close": 0.0664439, "volume": 63255.0}, {"date": "2019-02-19", "close": 0.0654522, "volume": 84306.0}, {"date": "2019-02-20", "close": 0.0654522, "volume": 27070.0}, {"date": "2019-02-21", "close": 0.0674356, "volume": 203065.0}, {"date": "2019-02-22", "close": 0.069419, "volume": 32353.0}, {"date": "2019-02-25", "close": 0.0842945, "volume": 683258.0}, {"date": "2019-02-28", "close": 0.0852862, "volume": 21734.0}, {"date": "2019-03-01", "close": 0.0852862, "volume": 24363.0}, {"date": "2019-03-05", "close": 0.0842945, "volume": 406.0}, {"date": "2019-03-06", "close": 0.0842945, "volume": 1510.0}, {"date": "2019-03-07", "close": 0.079336, "volume": 102097.0}, {"date": "2019-03-08", "close": 0.0753692, "volume": 1267.0}, {"date": "2019-03-11", "close": 0.0753692, "volume": 4378.0}, {"date": "2019-03-14", "close": 0.069419, "volume": 8067.0}, {"date": "2019-03-15", "close": 0.0644605, "volume": 238273.0}, {"date": "2019-03-22", "close": 0.0654522, "volume": 3025.0}, {"date": "2019-03-27", "close": 0.0644605, "volume": 14932.0}, {"date": "2019-04-02", "close": 0.0674356, "volume": 20612.0}, {"date": "2019-04-03", "close": 0.059502, "volume": 18907.0}, {"date": "2019-04-05", "close": 0.0644605, "volume": 8800.0}, {"date": "2019-04-08", "close": 0.0654522, "volume": 17618.0}, {"date": "2019-04-09", "close": 0.069419, "volume": 8258.0}, {"date": "2019-04-10", "close": 0.0714024, "volume": 13353.0}, {"date": "2019-04-11", "close": 0.069419, "volume": 121004.0}, {"date": "2019-04-12", "close": 0.0714024, "volume": 176465.0}, {"date": "2019-04-15", "close": 0.0555352, "volume": 63527.0}, {"date": "2019-04-17", "close": 0.0575186, "volume": 2781.0}, {"date": "2019-04-29", "close": 0.0634688, "volume": 7303.0}, {"date": "2019-04-30", "close": 0.069419, "volume": 76590.0}, {"date": "2019-05-01", "close": 0.069419, "volume": 26800.0}, {"date": "2019-05-02", "close": 0.0714024, "volume": 109784.0}, {"date": "2019-05-03", "close": 0.0714024, "volume": 16262.0}, {"date": "2019-05-10", "close": 0.0565269, "volume": 18430.0}, {"date": "2019-05-13", "close": 0.0575186, "volume": 34218.0}, {"date": "2019-05-14", "close": 0.0575186, "volume": 30781.0}, {"date": "2019-05-15", "close": 0.0565269, "volume": 50798.0}, {"date": "2019-05-20", "close": 0.0575186, "volume": 4219.0}, {"date": "2019-05-21", "close": 0.059502, "volume": 10084.0}, {"date": "2019-05-22", "close": 0.0565269, "volume": 113273.0}, {"date": "2019-05-24", "close": 0.0585103, "volume": 18655.0}, {"date": "2019-05-31", "close": 0.059502, "volume": 25192.0}, {"date": "2019-06-03", "close": 0.059502, "volume": 18168.0}, {"date": "2019-06-05", "close": 0.0585103, "volume": 556808.0}, {"date": "2019-06-06", "close": 0.0505767, "volume": 162773.0}, {"date": "2019-06-07", "close": 0.0505767, "volume": 133925.0}, {"date": "2019-06-11", "close": 0.0565269, "volume": 37814.0}, {"date": "2019-06-12", "close": 0.0575186, "volume": 10084.0}, {"date": "2019-06-13", "close": 0.0575186, "volume": 19595.0}, {"date": "2019-06-14", "close": 0.0535518, "volume": 49943.0}, {"date": "2019-06-17", "close": 0.0545435, "volume": 50694.0}, {"date": "2019-06-18", "close": 0.0505767, "volume": 112444.0}, {"date": "2019-06-19", "close": 0.0505767, "volume": 201674.0}, {"date": "2019-06-24", "close": 0.0505767, "volume": 194158.0}, {"date": "2019-06-26", "close": 0.0505767, "volume": 10084.0}, {"date": "2019-06-27", "close": 0.0515684, "volume": 56906.0}, {"date": "2019-06-28", "close": 0.0525601, "volume": 48024.0}, {"date": "2019-07-01", "close": 0.0545435, "volume": 35162.0}, {"date": "2019-07-03", "close": 0.0545435, "volume": 569.0}, {"date": "2019-07-04", "close": 0.059502, "volume": 28857.0}, {"date": "2019-07-05", "close": 0.0525601, "volume": 61429.0}, {"date": "2019-07-09", "close": 0.0535518, "volume": 8067.0}, {"date": "2019-07-10", "close": 0.0525601, "volume": 32317.0}, {"date": "2019-07-11", "close": 0.0555352, "volume": 130163.0}, {"date": "2019-07-12", "close": 0.059502, "volume": 23528.0}, {"date": "2019-07-15", "close": 0.0545435, "volume": 23494.0}, {"date": "2019-07-16", "close": 0.0545435, "volume": 73280.0}, {"date": "2019-07-18", "close": 0.0575186, "volume": 13258.0}, {"date": "2019-07-19", "close": 0.0515684, "volume": 153415.0}, {"date": "2019-07-22", "close": 0.0525601, "volume": 14512.0}, {"date": "2019-07-25", "close": 0.0545435, "volume": 1008.0}, {"date": "2019-07-26", "close": 0.0555352, "volume": 2629.0}, {"date": "2019-07-29", "close": 0.059502, "volume": 8462.0}, {"date": "2019-07-30", "close": 0.059502, "volume": 6015.0}, {"date": "2019-08-02", "close": 0.059502, "volume": 23192.0}, {"date": "2019-08-05", "close": 0.059502, "volume": 10084.0}, {"date": "2019-08-06", "close": 0.0545435, "volume": 5042.0}, {"date": "2019-08-07", "close": 0.0545435, "volume": 13291.0}, {"date": "2019-08-08", "close": 0.0545435, "volume": 47211.0}, {"date": "2019-08-13", "close": 0.0565269, "volume": 71501.0}, {"date": "2019-08-15", "close": 0.0575186, "volume": 682.0}, {"date": "2019-08-19", "close": 0.0614854, "volume": 10084.0}, {"date": "2019-08-21", "close": 0.0575186, "volume": 10289.0}, {"date": "2019-08-22", "close": 0.0555352, "volume": 96501.0}, {"date": "2019-08-23", "close": 0.0555352, "volume": 97024.0}, {"date": "2019-08-26", "close": 0.0555352, "volume": 72007.0}, {"date": "2019-08-28", "close": 0.0545435, "volume": 185256.0}, {"date": "2019-08-29", "close": 0.0545435, "volume": 660.0}, {"date": "2019-09-02", "close": 0.059502, "volume": 10397.0}, {"date": "2019-09-04", "close": 0.0575186, "volume": 52314.0}, {"date": "2019-09-05", "close": 0.0575186, "volume": 10084.0}, {"date": "2019-09-06", "close": 0.0505767, "volume": 143234.0}, {"date": "2019-09-09", "close": 0.0535518, "volume": 159668.0}, {"date": "2019-09-10", "close": 0.0614854, "volume": 22622.0}, {"date": "2019-09-11", "close": 0.0535518, "volume": 17773.0}, {"date": "2019-09-13", "close": 0.0545435, "volume": 16134.0}, {"date": "2019-09-17", "close": 0.0505767, "volume": 254176.0}, {"date": "2019-09-18", "close": 0.0505767, "volume": 34620.0}, {"date": "2019-09-20", "close": 0.0545435, "volume": 10084.0}, {"date": "2019-09-24", "close": 0.0505767, "volume": 10890.0}, {"date": "2019-10-04", "close": 0.0525601, "volume": 5042.0}, {"date": "2019-10-07", "close": 0.0525601, "volume": 160956.0}, {"date": "2019-10-11", "close": 0.0545435, "volume": 30251.0}, {"date": "2019-10-14", "close": 0.0535518, "volume": 10084.0}, {"date": "2019-10-15", "close": 0.0515684, "volume": 30251.0}, {"date": "2019-10-16", "close": 0.0525601, "volume": 9811.0}, {"date": "2019-10-21", "close": 0.0535518, "volume": 40335.0}, {"date": "2019-10-22", "close": 0.0535518, "volume": 46988.0}, {"date": "2019-10-24", "close": 0.0505767, "volume": 40278.0}, {"date": "2019-10-28", "close": 0.049585, "volume": 135505.0}, {"date": "2019-10-29", "close": 0.0505767, "volume": 13647.0}, {"date": "2019-10-30", "close": 0.049585, "volume": 22077.0}, {"date": "2019-10-31", "close": 0.0535518, "volume": 249515.0}, {"date": "2019-11-01", "close": 0.0535518, "volume": 271403.0}, {"date": "2019-11-04", "close": 0.0535518, "volume": 3674.0}, {"date": "2019-11-05", "close": 0.0535518, "volume": 38397.0}, {"date": "2019-11-06", "close": 0.0505767, "volume": 10084.0}, {"date": "2019-11-11", "close": 0.049585, "volume": 130661.0}, {"date": "2019-11-18", "close": 0.0525601, "volume": 20167.0}, {"date": "2019-11-19", "close": 0.0525601, "volume": 83169.0}, {"date": "2019-11-20", "close": 0.0525601, "volume": 21176.0}, {"date": "2019-11-21", "close": 0.0515684, "volume": 17668.0}, {"date": "2019-11-25", "close": 0.049585, "volume": 11092.0}, {"date": "2019-11-26", "close": 0.049585, "volume": 54117.0}, {"date": "2019-11-27", "close": 0.0505767, "volume": 26949.0}, {"date": "2019-11-28", "close": 0.0505767, "volume": 3302.0}, {"date": "2019-11-29", "close": 0.0535518, "volume": 107097.0}, {"date": "2019-12-02", "close": 0.0515684, "volume": 13710.0}, {"date": "2019-12-03", "close": 0.0535518, "volume": 131184.0}, {"date": "2019-12-04", "close": 0.0515684, "volume": 21027.0}, {"date": "2019-12-05", "close": 0.0515684, "volume": 8067.0}, {"date": "2019-12-10", "close": 0.0525601, "volume": 10084.0}, {"date": "2019-12-11", "close": 0.0525601, "volume": 18699.0}, {"date": "2019-12-13", "close": 0.0515684, "volume": 2942.0}, {"date": "2019-12-16", "close": 0.0545435, "volume": 161407.0}, {"date": "2019-12-17", "close": 0.0575186, "volume": 135697.0}, {"date": "2019-12-18", "close": 0.0575186, "volume": 64784.0}, {"date": "2019-12-19", "close": 0.0624771, "volume": 314835.0}, {"date": "2019-12-20", "close": 0.0644605, "volume": 159756.0}, {"date": "2019-12-23", "close": 0.069419, "volume": 183925.0}, {"date": "2019-12-27", "close": 0.069419, "volume": 152799.0}, {"date": "2019-12-30", "close": 0.0704107, "volume": 87495.0}, {"date": "2019-12-31", "close": 0.0733858, "volume": 7444.0}, {"date": "2020-01-02", "close": 0.0842945, "volume": 5661.0}, {"date": "2020-01-03", "close": 0.0823111, "volume": 188829.0}, {"date": "2020-01-06", "close": 0.0704107, "volume": 45528.0}, {"date": "2020-01-07", "close": 0.0644605, "volume": 197981.0}, {"date": "2020-01-08", "close": 0.0585103, "volume": 6267.0}, {"date": "2020-01-14", "close": 0.069419, "volume": 12197.0}, {"date": "2020-01-15", "close": 0.069419, "volume": 11092.0}, {"date": "2020-01-16", "close": 0.069419, "volume": 8643.0}, {"date": "2020-01-17", "close": 0.069419, "volume": 10084.0}, {"date": "2020-01-20", "close": 0.059502, "volume": 6262.0}, {"date": "2020-01-21", "close": 0.059502, "volume": 2521.0}, {"date": "2020-01-22", "close": 0.059502, "volume": 143177.0}, {"date": "2020-01-23", "close": 0.0604937, "volume": 116355.0}, {"date": "2020-01-28", "close": 0.0684273, "volume": 7684.0}, {"date": "2020-01-29", "close": 0.0684273, "volume": 87365.0}, {"date": "2020-01-30", "close": 0.0684273, "volume": 113550.0}, {"date": "2020-02-03", "close": 0.0684273, "volume": 758.0}, {"date": "2020-02-05", "close": 0.0654522, "volume": 29761.0}, {"date": "2020-02-06", "close": 0.0654522, "volume": 105879.0}, {"date": "2020-02-10", "close": 0.0545435, "volume": 138833.0}, {"date": "2020-02-19", "close": 0.0555352, "volume": 30251.0}, {"date": "2020-02-20", "close": 0.0555352, "volume": 5596.0}, {"date": "2020-02-24", "close": 0.0545435, "volume": 164095.0}, {"date": "2020-02-26", "close": 0.0545435, "volume": 20167.0}, {"date": "2020-02-28", "close": 0.0525601, "volume": 131088.0}, {"date": "2020-03-05", "close": 0.0515684, "volume": 102135.0}, {"date": "2020-03-09", "close": 0.0535518, "volume": 73365.0}, {"date": "2020-03-13", "close": 0.049585, "volume": 585697.0}, {"date": "2020-03-16", "close": 0.049585, "volume": 57230.0}, {"date": "2020-03-17", "close": 0.049585, "volume": 35743.0}, {"date": "2020-03-18", "close": 0.049585, "volume": 66552.0}, {"date": "2020-03-19", "close": 0.0525601, "volume": 15932.0}, {"date": "2020-03-23", "close": 0.049585, "volume": 144702.0}, {"date": "2020-03-24", "close": 0.0476016, "volume": 42836.0}, {"date": "2020-03-25", "close": 0.0525601, "volume": 24655.0}, {"date": "2020-03-26", "close": 0.0515684, "volume": 132117.0}, {"date": "2020-03-27", "close": 0.0505767, "volume": 95949.0}, {"date": "2020-03-30", "close": 0.049585, "volume": 24652.0}, {"date": "2020-03-31", "close": 0.0476016, "volume": 19613.0}, {"date": "2020-04-14", "close": 0.0476016, "volume": 16134.0}, {"date": "2020-04-21", "close": 0.0446265, "volume": 151255.0}, {"date": "2020-04-23", "close": 0.0476016, "volume": 901.0}, {"date": "2020-04-24", "close": 0.0476016, "volume": 7462.0}, {"date": "2020-04-28", "close": 0.049585, "volume": 10084.0}, {"date": "2020-04-29", "close": 0.0446265, "volume": 211758.0}, {"date": "2020-05-04", "close": 0.0476016, "volume": 21007.0}, {"date": "2020-05-06", "close": 0.0466099, "volume": 700.0}, {"date": "2020-05-11", "close": 0.0485933, "volume": 10084.0}, {"date": "2020-05-12", "close": 0.0485933, "volume": 12966.0}, {"date": "2020-05-13", "close": 0.0476016, "volume": 54452.0}, {"date": "2020-05-14", "close": 0.0456182, "volume": 111787.0}, {"date": "2020-05-19", "close": 0.0436348, "volume": 50418.0}, {"date": "2020-05-22", "close": 0.0446265, "volume": 8067.0}, {"date": "2020-05-26", "close": 0.0436348, "volume": 99355.0}, {"date": "2020-05-27", "close": 0.0446265, "volume": 1008.0}, {"date": "2020-05-28", "close": 0.0446265, "volume": 1008.0}, {"date": "2020-06-01", "close": 0.0446265, "volume": 41046.0}, {"date": "2020-06-02", "close": 0.0456182, "volume": 20672.0}, {"date": "2020-06-04", "close": 0.0466099, "volume": 708.0}, {"date": "2020-06-05", "close": 0.0525601, "volume": 267514.0}, {"date": "2020-06-09", "close": 0.0575186, "volume": 23816.0}, {"date": "2020-06-11", "close": 0.0624771, "volume": 88385.0}, {"date": "2020-06-12", "close": 0.0565269, "volume": 205612.0}, {"date": "2020-06-15", "close": 0.0565269, "volume": 6072.0}, {"date": "2020-06-17", "close": 0.0743775, "volume": 126046.0}, {"date": "2020-06-18", "close": 0.0733858, "volume": 201674.0}, {"date": "2020-06-19", "close": 0.0743775, "volume": 23891.0}, {"date": "2020-06-22", "close": 0.0723941, "volume": 151323.0}, {"date": "2020-06-23", "close": 0.069419, "volume": 30251.0}, {"date": "2020-06-24", "close": 0.0664439, "volume": 66979.0}, {"date": "2020-06-25", "close": 0.069419, "volume": 5748.0}, {"date": "2020-06-26", "close": 0.0654522, "volume": 10084.0}, {"date": "2020-06-29", "close": 0.0614854, "volume": 20227.0}, {"date": "2020-06-30", "close": 0.0624771, "volume": 21882.0}, {"date": "2020-07-02", "close": 0.0644605, "volume": 100837.0}, {"date": "2020-07-07", "close": 0.0704107, "volume": 69203.0}, {"date": "2020-07-08", "close": 0.0743775, "volume": 24689.0}, {"date": "2020-07-09", "close": 0.0743775, "volume": 50418.0}, {"date": "2020-07-13", "close": 0.0674356, "volume": 24370.0}, {"date": "2020-07-14", "close": 0.0743775, "volume": 85900.0}, {"date": "2020-07-15", "close": 0.0743775, "volume": 45377.0}, {"date": "2020-07-17", "close": 0.0664439, "volume": 100837.0}, {"date": "2020-07-20", "close": 0.0674356, "volume": 19899.0}, {"date": "2020-07-21", "close": 0.0733858, "volume": 26790.0}, {"date": "2020-07-22", "close": 0.0674356, "volume": 45999.0}, {"date": "2020-07-23", "close": 0.069419, "volume": 93418.0}, {"date": "2020-07-27", "close": 0.0743775, "volume": 4168.0}, {"date": "2020-07-28", "close": 0.0743775, "volume": 10120.0}, {"date": "2020-08-03", "close": 0.0753692, "volume": 31922.0}, {"date": "2020-08-04", "close": 0.0743775, "volume": 116118.0}, {"date": "2020-08-05", "close": 0.0743775, "volume": 15126.0}, {"date": "2020-08-06", "close": 0.079336, "volume": 130283.0}, {"date": "2020-08-10", "close": 0.0743775, "volume": 2017.0}, {"date": "2020-08-17", "close": 0.0803277, "volume": 1513.0}, {"date": "2020-08-18", "close": 0.0842945, "volume": 4330.0}, {"date": "2020-08-19", "close": 0.089253, "volume": 22392.0}, {"date": "2020-08-20", "close": 0.0823111, "volume": 64202.0}, {"date": "2020-08-21", "close": 0.0942115, "volume": 79553.0}, {"date": "2020-08-24", "close": 0.0922281, "volume": 1071.0}, {"date": "2020-08-25", "close": 0.0932198, "volume": 5042.0}, {"date": "2020-08-28", "close": 0.0942115, "volume": 100837.0}, {"date": "2020-08-31", "close": 0.0942115, "volume": 111223.0}, {"date": "2020-09-01", "close": 0.0942115, "volume": 40032.0}, {"date": "2020-09-04", "close": 0.1140455, "volume": 63023.0}, {"date": "2020-09-07", "close": 0.1239625, "volume": 93594.0}, {"date": "2020-09-08", "close": 0.1239625, "volume": 27814.0}, {"date": "2020-09-09", "close": 0.1239625, "volume": 90269.0}, {"date": "2020-09-10", "close": 0.109087, "volume": 26218.0}, {"date": "2020-09-11", "close": 0.109087, "volume": 8956.0}, {"date": "2020-09-14", "close": 0.109087, "volume": 16270.0}, {"date": "2020-09-15", "close": 0.109087, "volume": 27363.0}, {"date": "2020-09-16", "close": 0.109087, "volume": 26793.0}, {"date": "2020-09-18", "close": 0.1140455, "volume": 33871.0}, {"date": "2020-09-21", "close": 0.119004, "volume": 75628.0}, {"date": "2020-09-22", "close": 0.119004, "volume": 80279.0}, {"date": "2020-09-23", "close": 0.109087, "volume": 98351.0}, {"date": "2020-09-24", "close": 0.1636305, "volume": 2359818.0}, {"date": "2020-09-25", "close": 0.1537135, "volume": 790705.0}, {"date": "2020-09-28", "close": 0.138838, "volume": 157166.0}, {"date": "2020-09-29", "close": 0.1437965, "volume": 64299.0}, {"date": "2020-09-30", "close": 0.138838, "volume": 33999.0}, {"date": "2020-10-01", "close": 0.1735475, "volume": 267235.0}, {"date": "2020-10-02", "close": 0.178506, "volume": 453236.0}, {"date": "2020-10-05", "close": 0.178506, "volume": 14587.0}, {"date": "2020-10-06", "close": 0.178506, "volume": 8507.0}, {"date": "2020-10-07", "close": 0.178506, "volume": 25072.0}, {"date": "2020-10-08", "close": 0.178506, "volume": 32240.0}, {"date": "2020-10-09", "close": 0.1636305, "volume": 35180.0}, {"date": "2020-10-12", "close": 0.1735475, "volume": 22184.0}, {"date": "2020-10-13", "close": 0.178506, "volume": 68959.0}, {"date": "2020-10-14", "close": 0.1735475, "volume": 18179.0}, {"date": "2020-10-15", "close": 0.1735475, "volume": 23860.0}, {"date": "2020-10-16", "close": 0.168589, "volume": 27714.0}, {"date": "2020-10-19", "close": 0.1636305, "volume": 13109.0}, {"date": "2020-10-20", "close": 0.1636305, "volume": 41863.0}, {"date": "2020-10-22", "close": 0.1636305, "volume": 22845.0}, {"date": "2020-10-23", "close": 0.1636305, "volume": 16638.0}, {"date": "2020-10-26", "close": 0.168589, "volume": 5884.0}, {"date": "2020-10-28", "close": 0.1437965, "volume": 150465.0}, {"date": "2020-10-29", "close": 0.1239625, "volume": 72520.0}, {"date": "2020-10-30", "close": 0.128921, "volume": 935143.0}, {"date": "2020-11-02", "close": 0.1338795, "volume": 54784.0}, {"date": "2020-11-05", "close": 0.148755, "volume": 59294.0}, {"date": "2020-11-06", "close": 0.148755, "volume": 71594.0}, {"date": "2020-11-09", "close": 0.138838, "volume": 142439.0}, {"date": "2020-11-10", "close": 0.148755, "volume": 83295.0}, {"date": "2020-11-11", "close": 0.135, "volume": 59903.0}, {"date": "2020-11-12", "close": 0.145, "volume": 5020.0}, {"date": "2020-11-13", "close": 0.15, "volume": 85155.0}, {"date": "2020-11-16", "close": 0.145, "volume": 3125.0}, {"date": "2020-11-17", "close": 0.16, "volume": 84000.0}, {"date": "2020-11-18", "close": 0.155, "volume": 32728.0}, {"date": "2020-11-19", "close": 0.15, "volume": 19498.0}, {"date": "2020-11-20", "close": 0.14, "volume": 515064.0}, {"date": "2020-11-23", "close": 0.14, "volume": 125000.0}, {"date": "2020-11-24", "close": 0.145, "volume": 23690.0}, {"date": "2020-11-25", "close": 0.135, "volume": 11671.0}, {"date": "2020-11-26", "close": 0.135, "volume": 433286.0}, {"date": "2020-11-30", "close": 0.15, "volume": 443401.0}, {"date": "2020-12-01", "close": 0.15, "volume": 42027.0}, {"date": "2020-12-02", "close": 0.14, "volume": 50000.0}, {"date": "2020-12-03", "close": 0.135, "volume": 52000.0}, {"date": "2020-12-07", "close": 0.14, "volume": 194.0}, {"date": "2020-12-08", "close": 0.15, "volume": 31265.0}, {"date": "2020-12-09", "close": 0.14, "volume": 22877.0}, {"date": "2020-12-10", "close": 0.15, "volume": 33200.0}, {"date": "2020-12-11", "close": 0.15, "volume": 128533.0}, {"date": "2020-12-14", "close": 0.175, "volume": 664443.0}, {"date": "2020-12-15", "close": 0.175, "volume": 609265.0}, {"date": "2020-12-16", "close": 0.16, "volume": 18170.0}, {"date": "2020-12-17", "close": 0.16, "volume": 13000.0}, {"date": "2020-12-18", "close": 0.16, "volume": 13250.0}, {"date": "2020-12-21", "close": 0.175, "volume": 205788.0}, {"date": "2020-12-22", "close": 0.16, "volume": 104081.0}, {"date": "2020-12-23", "close": 0.17, "volume": 37000.0}, {"date": "2020-12-24", "close": 0.19, "volume": 218571.0}, {"date": "2020-12-29", "close": 0.195, "volume": 128934.0}, {"date": "2020-12-30", "close": 0.185, "volume": 24327.0}, {"date": "2020-12-31", "close": 0.17, "volume": 49491.0}, {"date": "2021-01-05", "close": 0.16, "volume": 51667.0}, {"date": "2021-01-06", "close": 0.16, "volume": 20005.0}, {"date": "2021-01-07", "close": 0.17, "volume": 50000.0}, {"date": "2021-01-08", "close": 0.155, "volume": 119930.0}, {"date": "2021-01-11", "close": 0.165, "volume": 14164.0}, {"date": "2021-01-12", "close": 0.17, "volume": 103425.0}, {"date": "2021-01-13", "close": 0.165, "volume": 18255.0}, {"date": "2021-01-14", "close": 0.165, "volume": 6000.0}, {"date": "2021-01-15", "close": 0.19, "volume": 207982.0}, {"date": "2021-01-18", "close": 0.19, "volume": 167567.0}, {"date": "2021-01-19", "close": 0.21, "volume": 448708.0}, {"date": "2021-01-20", "close": 0.24, "volume": 570452.0}, {"date": "2021-01-21", "close": 0.28, "volume": 506510.0}, {"date": "2021-01-22", "close": 0.27, "volume": 172235.0}, {"date": "2021-01-25", "close": 0.275, "volume": 354377.0}, {"date": "2021-01-27", "close": 0.355, "volume": 1046691.0}, {"date": "2021-01-28", "close": 0.36, "volume": 685249.0}, {"date": "2021-01-29", "close": 0.36, "volume": 234217.0}, {"date": "2021-02-01", "close": 0.345, "volume": 120757.0}, {"date": "2021-02-02", "close": 0.29, "volume": 417091.0}, {"date": "2021-02-03", "close": 0.3, "volume": 73301.0}, {"date": "2021-02-04", "close": 0.32, "volume": 39902.0}, {"date": "2021-02-05", "close": 0.34, "volume": 182837.0}, {"date": "2021-02-08", "close": 0.35, "volume": 92628.0}, {"date": "2021-02-09", "close": 0.325, "volume": 48359.0}, {"date": "2021-02-10", "close": 0.32, "volume": 104593.0}, {"date": "2021-02-11", "close": 0.35, "volume": 136903.0}, {"date": "2021-02-12", "close": 0.3, "volume": 76758.0}, {"date": "2021-02-15", "close": 0.295, "volume": 247619.0}, {"date": "2021-02-16", "close": 0.3, "volume": 31953.0}, {"date": "2021-02-17", "close": 0.285, "volume": 38192.0}, {"date": "2021-02-18", "close": 0.3, "volume": 27301.0}, {"date": "2021-02-19", "close": 0.285, "volume": 100530.0}, {"date": "2021-02-22", "close": 0.28, "volume": 164606.0}, {"date": "2021-02-23", "close": 0.315, "volume": 43283.0}, {"date": "2021-02-24", "close": 0.295, "volume": 60027.0}, {"date": "2021-02-25", "close": 0.295, "volume": 120392.0}, {"date": "2021-02-26", "close": 0.31, "volume": 197474.0}, {"date": "2021-03-01", "close": 0.285, "volume": 23229.0}, {"date": "2021-03-02", "close": 0.285, "volume": 108254.0}, {"date": "2021-03-03", "close": 0.315, "volume": 48264.0}, {"date": "2021-03-04", "close": 0.3, "volume": 11460.0}, {"date": "2021-03-05", "close": 0.28, "volume": 114000.0}, {"date": "2021-03-08", "close": 0.28, "volume": 33443.0}, {"date": "2021-03-09", "close": 0.28, "volume": 2000.0}, {"date": "2021-03-10", "close": 0.275, "volume": 119983.0}, {"date": "2021-03-11", "close": 0.275, "volume": 14370.0}, {"date": "2021-03-12", "close": 0.275, "volume": 130573.0}, {"date": "2021-03-15", "close": 0.275, "volume": 24982.0}, {"date": "2021-03-16", "close": 0.28, "volume": 35714.0}, {"date": "2021-03-17", "close": 0.28, "volume": 90999.0}, {"date": "2021-03-18", "close": 0.275, "volume": 24936.0}, {"date": "2021-03-19", "close": 0.27, "volume": 1907.0}, {"date": "2021-03-22", "close": 0.25, "volume": 198487.0}, {"date": "2021-03-24", "close": 0.245, "volume": 91258.0}, {"date": "2021-03-25", "close": 0.24, "volume": 7820.0}, {"date": "2021-03-26", "close": 0.235, "volume": 108783.0}, {"date": "2021-03-29", "close": 0.24, "volume": 24165.0}, {"date": "2021-03-30", "close": 0.235, "volume": 5100.0}, {"date": "2021-03-31", "close": 0.26, "volume": 83137.0}, {"date": "2021-04-01", "close": 0.25, "volume": 26144.0}, {"date": "2021-04-06", "close": 0.28, "volume": 11958.0}, {"date": "2021-04-08", "close": 0.29, "volume": 154749.0}, {"date": "2021-04-09", "close": 0.295, "volume": 15794.0}, {"date": "2021-04-12", "close": 0.295, "volume": 39392.0}, {"date": "2021-04-13", "close": 0.26, "volume": 58144.0}, {"date": "2021-04-14", "close": 0.28, "volume": 2266.0}, {"date": "2021-04-15", "close": 0.275, "volume": 4008.0}, {"date": "2021-04-16", "close": 0.26, "volume": 1950.0}, {"date": "2021-04-19", "close": 0.24, "volume": 31126.0}, {"date": "2021-04-20", "close": 0.245, "volume": 11402.0}, {"date": "2021-04-21", "close": 0.24, "volume": 40484.0}, {"date": "2021-04-22", "close": 0.26, "volume": 21025.0}, {"date": "2021-04-23", "close": 0.24, "volume": 30862.0}, {"date": "2021-04-26", "close": 0.29, "volume": 83847.0}, {"date": "2021-04-27", "close": 0.29, "volume": 25009.0}, {"date": "2021-04-28", "close": 0.29, "volume": 690.0}, {"date": "2021-05-03", "close": 0.24, "volume": 789168.0}, {"date": "2021-05-04", "close": 0.24, "volume": 41742.0}, {"date": "2021-05-05", "close": 0.245, "volume": 21849.0}, {"date": "2021-05-06", "close": 0.23, "volume": 43644.0}, {"date": "2021-05-07", "close": 0.215, "volume": 330198.0}, {"date": "2021-05-10", "close": 0.2, "volume": 2249950.0}, {"date": "2021-05-11", "close": 0.192, "volume": 1334143.0}, {"date": "2021-05-12", "close": 0.187, "volume": 1239037.0}, {"date": "2021-05-13", "close": 0.19, "volume": 1131138.0}, {"date": "2021-05-14", "close": 0.195, "volume": 315995.0}, {"date": "2021-05-17", "close": 0.2, "volume": 456141.0}, {"date": "2021-05-18", "close": 0.2, "volume": 103719.0}, {"date": "2021-05-19", "close": 0.205, "volume": 192982.0}, {"date": "2021-05-20", "close": 0.205, "volume": 337866.0}, {"date": "2021-05-21", "close": 0.195, "volume": 101745.0}, {"date": "2021-05-24", "close": 0.197, "volume": 158609.0}, {"date": "2021-05-25", "close": 0.185, "volume": 158226.0}, {"date": "2021-05-26", "close": 0.195, "volume": 208726.0}, {"date": "2021-05-27", "close": 0.19, "volume": 357834.0}, {"date": "2021-05-28", "close": 0.235, "volume": 5889422.0}, {"date": "2021-05-31", "close": 0.24, "volume": 2011423.0}, {"date": "2021-06-01", "close": 0.285, "volume": 2849352.0}, {"date": "2021-06-02", "close": 0.305, "volume": 1767161.0}, {"date": "2021-06-03", "close": 0.33, "volume": 1405129.0}, {"date": "2021-06-04", "close": 0.337, "volume": 629991.0}, {"date": "2021-06-07", "close": 0.285, "volume": 590196.0}, {"date": "2021-06-08", "close": 0.32, "volume": 979947.0}, {"date": "2021-06-09", "close": 0.29, "volume": 1772266.0}, {"date": "2021-06-10", "close": 0.27, "volume": 1284457.0}, {"date": "2021-06-11", "close": 0.28, "volume": 300418.0}, {"date": "2021-06-15", "close": 0.27, "volume": 611173.0}, {"date": "2021-06-16", "close": 0.27, "volume": 377259.0}, {"date": "2021-06-17", "close": 0.265, "volume": 65561.0}, {"date": "2021-06-18", "close": 0.265, "volume": 134300.0}, {"date": "2021-06-21", "close": 0.265, "volume": 136694.0}, {"date": "2021-06-22", "close": 0.275, "volume": 149817.0}, {"date": "2021-06-23", "close": 0.27, "volume": 35194.0}, {"date": "2021-06-24", "close": 0.265, "volume": 120705.0}, {"date": "2021-06-25", "close": 0.265, "volume": 48312.0}, {"date": "2021-06-28", "close": 0.26, "volume": 119534.0}, {"date": "2021-06-29", "close": 0.255, "volume": 202427.0}, {"date": "2021-06-30", "close": 0.265, "volume": 54325.0}, {"date": "2021-07-01", "close": 0.255, "volume": 679327.0}, {"date": "2021-07-02", "close": 0.25, "volume": 109011.0}, {"date": "2021-07-05", "close": 0.235, "volume": 465805.0}, {"date": "2021-07-06", "close": 0.25, "volume": 533313.0}, {"date": "2021-07-07", "close": 0.24, "volume": 183441.0}, {"date": "2021-07-08", "close": 0.24, "volume": 83505.0}, {"date": "2021-07-09", "close": 0.24, "volume": 132982.0}, {"date": "2021-07-12", "close": 0.245, "volume": 215541.0}, {"date": "2021-07-13", "close": 0.25, "volume": 15013.0}, {"date": "2021-07-14", "close": 0.265, "volume": 44191.0}, {"date": "2021-07-15", "close": 0.27, "volume": 289892.0}, {"date": "2021-07-16", "close": 0.275, "volume": 40611.0}, {"date": "2021-07-19", "close": 0.275, "volume": 182964.0}, {"date": "2021-07-20", "close": 0.26, "volume": 62440.0}, {"date": "2021-07-21", "close": 0.26, "volume": 85346.0}, {"date": "2021-07-22", "close": 0.25, "volume": 143286.0}, {"date": "2021-07-23", "close": 0.255, "volume": 31302.0}, {"date": "2021-07-26", "close": 0.255, "volume": 76458.0}, {"date": "2021-07-27", "close": 0.245, "volume": 179086.0}, {"date": "2021-07-28", "close": 0.24, "volume": 340456.0}, {"date": "2021-07-29", "close": 0.24, "volume": 32000.0}, {"date": "2021-07-30", "close": 0.23, "volume": 120656.0}, {"date": "2021-08-02", "close": 0.25, "volume": 67960.0}, {"date": "2021-08-03", "close": 0.235, "volume": 30706.0}, {"date": "2021-08-04", "close": 0.235, "volume": 60780.0}, {"date": "2021-08-05", "close": 0.23, "volume": 62097.0}, {"date": "2021-08-06", "close": 0.24, "volume": 159772.0}, {"date": "2021-08-09", "close": 0.225, "volume": 35057.0}, {"date": "2021-08-10", "close": 0.225, "volume": 137983.0}, {"date": "2021-08-11", "close": 0.215, "volume": 183919.0}, {"date": "2021-08-12", "close": 0.215, "volume": 47322.0}, {"date": "2021-08-13", "close": 0.21, "volume": 244113.0}, {"date": "2021-08-16", "close": 0.2, "volume": 93080.0}, {"date": "2021-08-17", "close": 0.195, "volume": 90642.0}, {"date": "2021-08-18", "close": 0.175, "volume": 325558.0}, {"date": "2021-08-19", "close": 0.205, "volume": 112532.0}, {"date": "2021-08-20", "close": 0.195, "volume": 54540.0}, {"date": "2021-08-23", "close": 0.19, "volume": 68693.0}, {"date": "2021-08-24", "close": 0.195, "volume": 3593.0}, {"date": "2021-08-25", "close": 0.2, "volume": 118107.0}, {"date": "2021-08-26", "close": 0.2, "volume": 17060.0}, {"date": "2021-08-27", "close": 0.195, "volume": 24438.0}, {"date": "2021-08-30", "close": 0.2, "volume": 49699.0}, {"date": "2021-08-31", "close": 0.205, "volume": 27475.0}, {"date": "2021-09-01", "close": 0.205, "volume": 58019.0}, {"date": "2021-09-02", "close": 0.215, "volume": 67256.0}, {"date": "2021-09-03", "close": 0.22, "volume": 16846.0}, {"date": "2021-09-06", "close": 0.2, "volume": 7920.0}, {"date": "2021-09-07", "close": 0.19, "volume": 127099.0}, {"date": "2021-09-08", "close": 0.2, "volume": 99793.0}, {"date": "2021-09-09", "close": 0.2, "volume": 1200.0}, {"date": "2021-09-10", "close": 0.195, "volume": 126793.0}, {"date": "2021-09-13", "close": 0.21, "volume": 16376.0}, {"date": "2021-09-14", "close": 0.19, "volume": 155891.0}, {"date": "2021-09-16", "close": 0.21, "volume": 245366.0}, {"date": "2021-09-17", "close": 0.195, "volume": 134158.0}, {"date": "2021-09-20", "close": 0.19, "volume": 570344.0}, {"date": "2021-09-21", "close": 0.19, "volume": 75892.0}, {"date": "2021-09-22", "close": 0.175, "volume": 102036.0}, {"date": "2021-09-23", "close": 0.185, "volume": 14613.0}, {"date": "2021-09-24", "close": 0.185, "volume": 70618.0}, {"date": "2021-09-27", "close": 0.19, "volume": 9650.0}, {"date": "2021-09-28", "close": 0.18, "volume": 79492.0}, {"date": "2021-09-29", "close": 0.175, "volume": 158925.0}, {"date": "2021-09-30", "close": 0.175, "volume": 10000.0}, {"date": "2021-10-01", "close": 0.175, "volume": 8966.0}, {"date": "2021-10-04", "close": 0.175, "volume": 36001.0}, {"date": "2021-10-06", "close": 0.175, "volume": 84245.0}, {"date": "2021-10-07", "close": 0.205, "volume": 666141.0}, {"date": "2021-10-08", "close": 0.22, "volume": 742755.0}, {"date": "2021-10-11", "close": 0.235, "volume": 513522.0}, {"date": "2021-10-12", "close": 0.23, "volume": 508393.0}, {"date": "2021-10-13", "close": 0.225, "volume": 13046.0}, {"date": "2021-10-14", "close": 0.23, "volume": 61440.0}, {"date": "2021-10-15", "close": 0.205, "volume": 481338.0}, {"date": "2021-10-18", "close": 0.195, "volume": 216915.0}, {"date": "2021-10-19", "close": 0.195, "volume": 8743.0}, {"date": "2021-10-20", "close": 0.21, "volume": 44040.0}, {"date": "2021-10-21", "close": 0.21, "volume": 44430.0}, {"date": "2021-10-22", "close": 0.2, "volume": 10000.0}, {"date": "2021-10-25", "close": 0.2, "volume": 44.0}, {"date": "2021-10-26", "close": 0.195, "volume": 9990.0}, {"date": "2021-10-27", "close": 0.195, "volume": 166145.0}, {"date": "2021-10-28", "close": 0.2, "volume": 86184.0}, {"date": "2021-10-29", "close": 0.195, "volume": 111376.0}, {"date": "2021-11-01", "close": 0.205, "volume": 393604.0}, {"date": "2021-11-02", "close": 0.215, "volume": 45406.0}, {"date": "2021-11-03", "close": 0.195, "volume": 288518.0}, {"date": "2021-11-04", "close": 0.19, "volume": 71407.0}, {"date": "2021-11-05", "close": 0.2, "volume": 29950.0}, {"date": "2021-11-08", "close": 0.19, "volume": 38049.0}, {"date": "2021-11-09", "close": 0.215, "volume": 104900.0}, {"date": "2021-11-10", "close": 0.195, "volume": 161920.0}, {"date": "2021-11-11", "close": 0.2, "volume": 11128.0}, {"date": "2021-11-12", "close": 0.195, "volume": 79046.0}, {"date": "2021-11-15", "close": 0.2, "volume": 40000.0}, {"date": "2021-11-16", "close": 0.2, "volume": 208092.0}, {"date": "2021-11-17", "close": 0.19, "volume": 80636.0}, {"date": "2021-11-18", "close": 0.2, "volume": 84995.0}, {"date": "2021-11-19", "close": 0.205, "volume": 97233.0}, {"date": "2021-11-22", "close": 0.19, "volume": 77500.0}, {"date": "2021-11-23", "close": 0.215, "volume": 123640.0}, {"date": "2021-11-24", "close": 0.2, "volume": 7490.0}, {"date": "2021-11-25", "close": 0.21, "volume": 87281.0}, {"date": "2021-11-26", "close": 0.205, "volume": 31906.0}, {"date": "2021-11-29", "close": 0.195, "volume": 52850.0}, {"date": "2021-11-30", "close": 0.22, "volume": 178457.0}, {"date": "2021-12-02", "close": 0.2, "volume": 60580.0}, {"date": "2021-12-03", "close": 0.215, "volume": 8653.0}, {"date": "2021-12-06", "close": 0.2, "volume": 39477.0}, {"date": "2021-12-07", "close": 0.2, "volume": 133381.0}, {"date": "2021-12-08", "close": 0.21, "volume": 73698.0}, {"date": "2021-12-09", "close": 0.21, "volume": 2714.0}, {"date": "2021-12-10", "close": 0.195, "volume": 73805.0}, {"date": "2021-12-13", "close": 0.205, "volume": 29472.0}, {"date": "2021-12-14", "close": 0.195, "volume": 76036.0}, {"date": "2021-12-15", "close": 0.19, "volume": 34393.0}, {"date": "2021-12-16", "close": 0.195, "volume": 54577.0}, {"date": "2021-12-17", "close": 0.2, "volume": 90057.0}, {"date": "2021-12-20", "close": 0.205, "volume": 27947.0}, {"date": "2021-12-21", "close": 0.205, "volume": 3.0}, {"date": "2021-12-23", "close": 0.205, "volume": 58052.0}, {"date": "2021-12-24", "close": 0.205, "volume": 12286.0}, {"date": "2021-12-29", "close": 0.205, "volume": 10408.0}, {"date": "2021-12-30", "close": 0.205, "volume": 14034.0}, {"date": "2021-12-31", "close": 0.195, "volume": 7094.0}, {"date": "2022-01-04", "close": 0.205, "volume": 2930.0}, {"date": "2022-01-05", "close": 0.2, "volume": 31458.0}, {"date": "2022-01-06", "close": 0.2, "volume": 9709.0}, {"date": "2022-01-07", "close": 0.2, "volume": 8545.0}, {"date": "2022-01-10", "close": 0.195, "volume": 32500.0}, {"date": "2022-01-11", "close": 0.195, "volume": 112689.0}, {"date": "2022-01-12", "close": 0.19, "volume": 34599.0}, {"date": "2022-01-13", "close": 0.19, "volume": 140969.0}, {"date": "2022-01-14", "close": 0.18, "volume": 261296.0}, {"date": "2022-01-17", "close": 0.19, "volume": 192229.0}, {"date": "2022-01-18", "close": 0.195, "volume": 177621.0}, {"date": "2022-01-19", "close": 0.19, "volume": 56792.0}, {"date": "2022-01-20", "close": 0.19, "volume": 46002.0}, {"date": "2022-01-21", "close": 0.19, "volume": 79200.0}, {"date": "2022-01-24", "close": 0.19, "volume": 11544.0}, {"date": "2022-01-25", "close": 0.18, "volume": 157658.0}, {"date": "2022-01-27", "close": 0.18, "volume": 82480.0}, {"date": "2022-01-31", "close": 0.19, "volume": 80032.0}, {"date": "2022-02-01", "close": 0.18, "volume": 106000.0}, {"date": "2022-02-02", "close": 0.18, "volume": 127077.0}, {"date": "2022-02-03", "close": 0.19, "volume": 74099.0}, {"date": "2022-02-04", "close": 0.185, "volume": 14951.0}, {"date": "2022-02-07", "close": 0.185, "volume": 2794.0}, {"date": "2022-02-08", "close": 0.19, "volume": 23915.0}, {"date": "2022-02-09", "close": 0.19, "volume": 133524.0}, {"date": "2022-02-10", "close": 0.19, "volume": 108315.0}, {"date": "2022-02-11", "close": 0.19, "volume": 147226.0}, {"date": "2022-02-14", "close": 0.19, "volume": 536.0}, {"date": "2022-02-15", "close": 0.185, "volume": 24027.0}, {"date": "2022-02-16", "close": 0.18, "volume": 49905.0}, {"date": "2022-02-17", "close": 0.185, "volume": 42650.0}, {"date": "2022-02-18", "close": 0.185, "volume": 93712.0}, {"date": "2022-02-21", "close": 0.185, "volume": 44501.0}, {"date": "2022-02-22", "close": 0.185, "volume": 62091.0}, {"date": "2022-02-23", "close": 0.18, "volume": 10451.0}, {"date": "2022-02-24", "close": 0.18, "volume": 48569.0}, {"date": "2022-02-25", "close": 0.175, "volume": 5736.0}, {"date": "2022-02-28", "close": 0.18, "volume": 5277.0}, {"date": "2022-03-01", "close": 0.18, "volume": 87650.0}, {"date": "2022-03-02", "close": 0.185, "volume": 125163.0}, {"date": "2022-03-03", "close": 0.185, "volume": 5.0}, {"date": "2022-03-04", "close": 0.18, "volume": 37351.0}, {"date": "2022-03-07", "close": 0.185, "volume": 26100.0}, {"date": "2022-03-09", "close": 0.175, "volume": 150326.0}, {"date": "2022-03-10", "close": 0.18, "volume": 51609.0}, {"date": "2022-03-11", "close": 0.18, "volume": 1352.0}, {"date": "2022-03-14", "close": 0.18, "volume": 13969.0}, {"date": "2022-03-15", "close": 0.175, "volume": 115346.0}, {"date": "2022-03-16", "close": 0.18, "volume": 5200.0}, {"date": "2022-03-17", "close": 0.18, "volume": 45900.0}, {"date": "2022-03-18", "close": 0.175, "volume": 89963.0}, {"date": "2022-03-21", "close": 0.19, "volume": 580533.0}, {"date": "2022-03-22", "close": 0.19, "volume": 384696.0}, {"date": "2022-03-23", "close": 0.19, "volume": 80011.0}, {"date": "2022-03-24", "close": 0.185, "volume": 82262.0}, {"date": "2022-03-25", "close": 0.185, "volume": 80878.0}, {"date": "2022-03-28", "close": 0.185, "volume": 118852.0}, {"date": "2022-03-29", "close": 0.185, "volume": 80000.0}, {"date": "2022-03-30", "close": 0.185, "volume": 464.0}, {"date": "2022-03-31", "close": 0.185, "volume": 41908.0}, {"date": "2022-04-01", "close": 0.18, "volume": 197337.0}, {"date": "2022-04-04", "close": 0.19, "volume": 37636.0}, {"date": "2022-04-05", "close": 0.1825, "volume": 8351.0}, {"date": "2022-04-06", "close": 0.2, "volume": 514909.0}, {"date": "2022-04-07", "close": 0.195, "volume": 199102.0}, {"date": "2022-04-08", "close": 0.195, "volume": 71703.0}, {"date": "2022-04-13", "close": 0.19, "volume": 95154.0}, {"date": "2022-04-14", "close": 0.185, "volume": 319325.0}, {"date": "2022-04-19", "close": 0.185, "volume": 159384.0}, {"date": "2022-04-20", "close": 0.185, "volume": 6085.0}, {"date": "2022-04-21", "close": 0.18, "volume": 50000.0}, {"date": "2022-04-22", "close": 0.18, "volume": 181520.0}, {"date": "2022-04-26", "close": 0.18, "volume": 104288.0}, {"date": "2022-04-27", "close": 0.18, "volume": 125499.0}, {"date": "2022-04-28", "close": 0.175, "volume": 96917.0}, {"date": "2022-04-29", "close": 0.175, "volume": 2500.0}, {"date": "2022-05-02", "close": 0.17, "volume": 692179.0}, {"date": "2022-05-03", "close": 0.175, "volume": 43514.0}, {"date": "2022-05-04", "close": 0.175, "volume": 125332.0}, {"date": "2022-05-05", "close": 0.19, "volume": 630511.0}, {"date": "2022-05-06", "close": 0.19, "volume": 7718.0}, {"date": "2022-05-09", "close": 0.18, "volume": 55126.0}, {"date": "2022-05-10", "close": 0.18, "volume": 72800.0}, {"date": "2022-05-11", "close": 0.185, "volume": 115838.0}, {"date": "2022-05-13", "close": 0.18, "volume": 110000.0}, {"date": "2022-05-16", "close": 0.18, "volume": 49552.0}, {"date": "2022-05-17", "close": 0.18, "volume": 5000.0}, {"date": "2022-05-18", "close": 0.18, "volume": 91256.0}, {"date": "2022-05-20", "close": 0.18, "volume": 50000.0}, {"date": "2022-05-23", "close": 0.175, "volume": 20000.0}, {"date": "2022-05-24", "close": 0.175, "volume": 25000.0}, {"date": "2022-05-25", "close": 0.175, "volume": 303785.0}, {"date": "2022-05-26", "close": 0.175, "volume": 52838.0}, {"date": "2022-05-27", "close": 0.18, "volume": 93000.0}, {"date": "2022-05-30", "close": 0.17, "volume": 155827.0}, {"date": "2022-05-31", "close": 0.17, "volume": 73703.0}, {"date": "2022-06-01", "close": 0.17, "volume": 18000.0}, {"date": "2022-06-02", "close": 0.175, "volume": 136424.0}, {"date": "2022-06-03", "close": 0.17, "volume": 22200.0}, {"date": "2022-06-06", "close": 0.19, "volume": 60562.0}, {"date": "2022-06-07", "close": 0.175, "volume": 34306.0}, {"date": "2022-06-08", "close": 0.17, "volume": 269117.0}, {"date": "2022-06-09", "close": 0.165, "volume": 274644.0}, {"date": "2022-06-10", "close": 0.155, "volume": 33518.0}, {"date": "2022-06-14", "close": 0.15, "volume": 133069.0}, {"date": "2022-06-15", "close": 0.155, "volume": 20700.0}, {"date": "2022-06-16", "close": 0.155, "volume": 190.0}, {"date": "2022-06-17", "close": 0.15, "volume": 43138.0}, {"date": "2022-06-20", "close": 0.15, "volume": 114520.0}, {"date": "2022-06-21", "close": 0.14, "volume": 248690.0}, {"date": "2022-06-22", "close": 0.145, "volume": 63794.0}, {"date": "2022-06-23", "close": 0.145, "volume": 72231.0}, {"date": "2022-06-24", "close": 0.145, "volume": 241514.0}, {"date": "2022-06-27", "close": 0.145, "volume": 2.0}, {"date": "2022-06-28", "close": 0.145, "volume": 508374.0}, {"date": "2022-06-29", "close": 0.145, "volume": 118689.0}, {"date": "2022-06-30", "close": 0.145, "volume": 71620.0}, {"date": "2022-07-01", "close": 0.15, "volume": 146890.0}, {"date": "2022-07-04", "close": 0.15, "volume": 56000.0}, {"date": "2022-07-05", "close": 0.155, "volume": 1000.0}, {"date": "2022-07-06", "close": 0.155, "volume": 1133.0}, {"date": "2022-07-07", "close": 0.16, "volume": 22190.0}, {"date": "2022-07-08", "close": 0.145, "volume": 25000.0}, {"date": "2022-07-12", "close": 0.15, "volume": 214768.0}, {"date": "2022-07-13", "close": 0.15, "volume": 40746.0}, {"date": "2022-07-18", "close": 0.14, "volume": 215628.0}, {"date": "2022-07-20", "close": 0.1425, "volume": 33793.0}, {"date": "2022-07-22", "close": 0.14, "volume": 23157.0}, {"date": "2022-07-25", "close": 0.145, "volume": 35.0}, {"date": "2022-07-26", "close": 0.14, "volume": 19000.0}, {"date": "2022-07-27", "close": 0.145, "volume": 50993.0}, {"date": "2022-07-28", "close": 0.15, "volume": 33851.0}, {"date": "2022-07-29", "close": 0.14, "volume": 30428.0}, {"date": "2022-08-01", "close": 0.14, "volume": 3224.0}, {"date": "2022-08-02", "close": 0.15, "volume": 2750.0}, {"date": "2022-08-03", "close": 0.15, "volume": 176.0}, {"date": "2022-08-04", "close": 0.15, "volume": 4.0}, {"date": "2022-08-05", "close": 0.14, "volume": 15507.0}, {"date": "2022-08-08", "close": 0.14, "volume": 25525.0}, {"date": "2022-08-09", "close": 0.145, "volume": 11352.0}, {"date": "2022-08-10", "close": 0.145, "volume": 6804.0}, {"date": "2022-08-11", "close": 0.145, "volume": 1565.0}, {"date": "2022-08-12", "close": 0.145, "volume": 6183.0}, {"date": "2022-08-15", "close": 0.145, "volume": 7356.0}, {"date": "2022-08-16", "close": 0.14, "volume": 15004.0}, {"date": "2022-08-17", "close": 0.135, "volume": 161201.0}, {"date": "2022-08-18", "close": 0.14, "volume": 62000.0}, {"date": "2022-08-19", "close": 0.14, "volume": 145228.0}, {"date": "2022-08-23", "close": 0.14, "volume": 10000.0}, {"date": "2022-08-25", "close": 0.145, "volume": 44543.0}, {"date": "2022-08-26", "close": 0.14, "volume": 45498.0}, {"date": "2022-08-29", "close": 0.145, "volume": 53012.0}, {"date": "2022-08-30", "close": 0.145, "volume": 8377.0}, {"date": "2022-08-31", "close": 0.145, "volume": 58000.0}, {"date": "2022-09-02", "close": 0.145, "volume": 44800.0}, {"date": "2022-09-05", "close": 0.145, "volume": 13517.0}, {"date": "2022-09-06", "close": 0.14, "volume": 62472.0}, {"date": "2022-09-08", "close": 0.14, "volume": 10000.0}, {"date": "2022-09-09", "close": 0.14, "volume": 7680.0}, {"date": "2022-09-13", "close": 0.145, "volume": 104340.0}, {"date": "2022-09-14", "close": 0.145, "volume": 47042.0}, {"date": "2022-09-15", "close": 0.145, "volume": 5000.0}, {"date": "2022-09-16", "close": 0.145, "volume": 60000.0}, {"date": "2022-09-19", "close": 0.14, "volume": 15591.0}, {"date": "2022-09-20", "close": 0.14, "volume": 104303.0}, {"date": "2022-09-23", "close": 0.14, "volume": 3448.0}, {"date": "2022-09-26", "close": 0.14, "volume": 108060.0}, {"date": "2022-09-27", "close": 0.14, "volume": 14442.0}, {"date": "2022-09-28", "close": 0.14, "volume": 10297.0}, {"date": "2022-09-29", "close": 0.155, "volume": 856771.0}, {"date": "2022-10-03", "close": 0.155, "volume": 50000.0}, {"date": "2022-10-05", "close": 0.16, "volume": 67044.0}, {"date": "2022-10-07", "close": 0.145, "volume": 20990.0}, {"date": "2022-10-11", "close": 0.13, "volume": 146040.0}, {"date": "2022-10-12", "close": 0.13, "volume": 69605.0}, {"date": "2022-10-13", "close": 0.15, "volume": 68090.0}, {"date": "2022-10-14", "close": 0.14, "volume": 14250.0}, {"date": "2022-10-17", "close": 0.13, "volume": 56998.0}, {"date": "2022-10-21", "close": 0.13, "volume": 861.0}, {"date": "2022-10-24", "close": 0.13, "volume": 8209.0}, {"date": "2022-10-25", "close": 0.145, "volume": 57403.0}, {"date": "2022-10-26", "close": 0.135, "volume": 26948.0}, {"date": "2022-10-27", "close": 0.13, "volume": 6500.0}, {"date": "2022-10-28", "close": 0.13, "volume": 12800.0}, {"date": "2022-10-31", "close": 0.135, "volume": 1291.0}, {"date": "2022-11-02", "close": 0.135, "volume": 52.0}, {"date": "2022-11-04", "close": 0.125, "volume": 52696.0}, {"date": "2022-11-07", "close": 0.125, "volume": 20000.0}, {"date": "2022-11-08", "close": 0.125, "volume": 26160.0}, {"date": "2022-11-09", "close": 0.125, "volume": 3878.0}, {"date": "2022-11-10", "close": 0.12, "volume": 13507.0}, {"date": "2022-11-11", "close": 0.125, "volume": 35091.0}, {"date": "2022-11-14", "close": 0.125, "volume": 15238.0}, {"date": "2022-11-15", "close": 0.135, "volume": 23284.0}, {"date": "2022-11-16", "close": 0.135, "volume": 63065.0}, {"date": "2022-11-17", "close": 0.135, "volume": 2005.0}, {"date": "2022-11-21", "close": 0.135, "volume": 42536.0}, {"date": "2022-11-22", "close": 0.135, "volume": 1.0}, {"date": "2022-11-24", "close": 0.135, "volume": 13129.0}, {"date": "2022-11-25", "close": 0.125, "volume": 152195.0}, {"date": "2022-11-28", "close": 0.125, "volume": 43543.0}, {"date": "2022-11-29", "close": 0.125, "volume": 17000.0}, {"date": "2022-12-05", "close": 0.13, "volume": 7692.0}, {"date": "2022-12-09", "close": 0.125, "volume": 12120.0}, {"date": "2022-12-16", "close": 0.125, "volume": 1011.0}, {"date": "2022-12-19", "close": 0.13, "volume": 2272.0}, {"date": "2022-12-20", "close": 0.13, "volume": 53015.0}, {"date": "2022-12-21", "close": 0.13, "volume": 248142.0}, {"date": "2022-12-22", "close": 0.13, "volume": 45000.0}, {"date": "2022-12-23", "close": 0.135, "volume": 129686.0}, {"date": "2022-12-28", "close": 0.135, "volume": 34953.0}, {"date": "2022-12-29", "close": 0.13, "volume": 30997.0}, {"date": "2023-01-03", "close": 0.135, "volume": 33250.0}, {"date": "2023-01-04", "close": 0.12, "volume": 74252.0}, {"date": "2023-01-06", "close": 0.12, "volume": 320441.0}, {"date": "2023-01-09", "close": 0.11, "volume": 173458.0}, {"date": "2023-01-10", "close": 0.11, "volume": 5350.0}, {"date": "2023-01-11", "close": 0.12, "volume": 32861.0}, {"date": "2023-01-12", "close": 0.12, "volume": 31.0}, {"date": "2023-01-13", "close": 0.115, "volume": 8200.0}, {"date": "2023-01-16", "close": 0.11, "volume": 117022.0}, {"date": "2023-01-17", "close": 0.115, "volume": 4908.0}, {"date": "2023-01-18", "close": 0.12, "volume": 154627.0}, {"date": "2023-01-19", "close": 0.11, "volume": 128770.0}, {"date": "2023-01-20", "close": 0.12, "volume": 84075.0}, {"date": "2023-01-23", "close": 0.115, "volume": 4357.0}, {"date": "2023-01-24", "close": 0.12, "volume": 66084.0}, {"date": "2023-01-25", "close": 0.11, "volume": 119564.0}, {"date": "2023-01-27", "close": 0.11, "volume": 9297.0}, {"date": "2023-01-31", "close": 0.105, "volume": 37950.0}, {"date": "2023-02-01", "close": 0.115, "volume": 100019.0}, {"date": "2023-02-02", "close": 0.115, "volume": 132434.0}, {"date": "2023-02-03", "close": 0.105, "volume": 136000.0}, {"date": "2023-02-06", "close": 0.105, "volume": 152255.0}, {"date": "2023-02-07", "close": 0.105, "volume": 210792.0}, {"date": "2023-02-08", "close": 0.105, "volume": 135000.0}, {"date": "2023-02-09", "close": 0.105, "volume": 133000.0}, {"date": "2023-02-13", "close": 0.105, "volume": 88083.0}, {"date": "2023-02-14", "close": 0.105, "volume": 60347.0}, {"date": "2023-02-15", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-16", "close": 0.105, "volume": 10000.0}, {"date": "2023-02-20", "close": 0.1, "volume": 58000.0}, {"date": "2023-02-21", "close": 0.1, "volume": 564931.0}, {"date": "2023-02-22", "close": 0.105, "volume": 19230.0}, {"date": "2023-02-24", "close": 0.1, "volume": 11270.0}, {"date": "2023-02-27", "close": 0.1, "volume": 157941.0}, {"date": "2023-02-28", "close": 0.105, "volume": 28230.0}, {"date": "2023-03-01", "close": 0.11, "volume": 15239.0}, {"date": "2023-03-06", "close": 0.11, "volume": 261.0}, {"date": "2023-03-07", "close": 0.11, "volume": 29651.0}, {"date": "2023-03-09", "close": 0.12, "volume": 7000.0}, {"date": "2023-03-10", "close": 0.12, "volume": 16300.0}, {"date": "2023-03-13", "close": 0.12, "volume": 19013.0}, {"date": "2023-03-16", "close": 0.12, "volume": 12721.0}, {"date": "2023-03-17", "close": 0.12, "volume": 9.0}, {"date": "2023-03-22", "close": 0.11, "volume": 6833.0}, {"date": "2023-03-23", "close": 0.11, "volume": 87700.0}, {"date": "2023-03-24", "close": 0.115, "volume": 88292.0}, {"date": "2023-03-27", "close": 0.11, "volume": 30000.0}, {"date": "2023-03-28", "close": 0.105, "volume": 44940.0}, {"date": "2023-03-29", "close": 0.11, "volume": 28218.0}, {"date": "2023-03-30", "close": 0.105, "volume": 23231.0}, {"date": "2023-04-03", "close": 0.105, "volume": 98500.0}, {"date": "2023-04-06", "close": 0.1075, "volume": 953.0}, {"date": "2023-04-11", "close": 0.105, "volume": 68903.0}, {"date": "2023-04-12", "close": 0.12, "volume": 937057.0}, {"date": "2023-04-13", "close": 0.105, "volume": 184183.0}, {"date": "2023-04-14", "close": 0.105, "volume": 222716.0}, {"date": "2023-04-17", "close": 0.1, "volume": 174776.0}, {"date": "2023-04-18", "close": 0.1, "volume": 168999.0}, {"date": "2023-04-19", "close": 0.105, "volume": 106379.0}, {"date": "2023-04-21", "close": 0.105, "volume": 20000.0}, {"date": "2023-04-26", "close": 0.105, "volume": 324383.0}, {"date": "2023-04-27", "close": 0.11, "volume": 75496.0}, {"date": "2023-04-28", "close": 0.11, "volume": 224.0}, {"date": "2023-05-01", "close": 0.105, "volume": 5000.0}, {"date": "2023-05-02", "close": 0.1, "volume": 29093.0}, {"date": "2023-05-03", "close": 0.1, "volume": 213315.0}, {"date": "2023-05-04", "close": 0.092, "volume": 296738.0}, {"date": "2023-05-05", "close": 0.095, "volume": 30368.0}, {"date": "2023-05-08", "close": 0.095, "volume": 41179.0}, {"date": "2023-05-09", "close": 0.099, "volume": 8276.0}, {"date": "2023-05-10", "close": 0.092, "volume": 23684.0}, {"date": "2023-05-15", "close": 0.092, "volume": 137590.0}, {"date": "2023-05-17", "close": 0.094, "volume": 83000.0}, {"date": "2023-05-18", "close": 0.094, "volume": 6500.0}, {"date": "2023-05-19", "close": 0.094, "volume": 58763.0}, {"date": "2023-05-22", "close": 0.09, "volume": 107205.0}, {"date": "2023-05-23", "close": 0.09, "volume": 135589.0}, {"date": "2023-05-24", "close": 0.087, "volume": 149605.0}, {"date": "2023-05-25", "close": 0.085, "volume": 116145.0}, {"date": "2023-05-26", "close": 0.084, "volume": 76528.0}, {"date": "2023-05-29", "close": 0.085, "volume": 77529.0}, {"date": "2023-05-30", "close": 0.081, "volume": 109634.0}, {"date": "2023-05-31", "close": 0.081, "volume": 12250.0}, {"date": "2023-06-01", "close": 0.083, "volume": 53765.0}, {"date": "2023-06-02", "close": 0.08, "volume": 98740.0}, {"date": "2023-06-05", "close": 0.082, "volume": 45283.0}, {"date": "2023-06-06", "close": 0.079, "volume": 71546.0}, {"date": "2023-06-07", "close": 0.078, "volume": 134447.0}, {"date": "2023-06-08", "close": 0.083, "volume": 128382.0}, {"date": "2023-06-09", "close": 0.081, "volume": 236834.0}, {"date": "2023-06-13", "close": 0.081, "volume": 25006.0}, {"date": "2023-06-14", "close": 0.08, "volume": 77459.0}, {"date": "2023-06-15", "close": 0.08, "volume": 100488.0}, {"date": "2023-06-16", "close": 0.08, "volume": 30000.0}, {"date": "2023-06-19", "close": 0.078, "volume": 69587.0}, {"date": "2023-06-20", "close": 0.079, "volume": 1283.0}, {"date": "2023-06-21", "close": 0.079, "volume": 11905.0}, {"date": "2023-06-22", "close": 0.079, "volume": 12942.0}, {"date": "2023-06-23", "close": 0.077, "volume": 47931.0}, {"date": "2023-06-26", "close": 0.079, "volume": 55063.0}, {"date": "2023-06-27", "close": 0.079, "volume": 62805.0}, {"date": "2023-06-28", "close": 0.077, "volume": 8333.0}, {"date": "2023-06-29", "close": 0.076, "volume": 30830.0}, {"date": "2023-06-30", "close": 0.073, "volume": 1116717.0}, {"date": "2023-07-03", "close": 0.071, "volume": 1025.0}, {"date": "2023-07-04", "close": 0.075, "volume": 29.0}, {"date": "2023-07-05", "close": 0.083, "volume": 105563.0}, {"date": "2023-07-06", "close": 0.094, "volume": 28728.0}, {"date": "2023-07-07", "close": 0.091, "volume": 30522.0}, {"date": "2023-07-11", "close": 0.087, "volume": 77022.0}, {"date": "2023-07-12", "close": 0.087, "volume": 39714.0}, {"date": "2023-07-14", "close": 0.087, "volume": 68947.0}, {"date": "2023-07-18", "close": 0.092, "volume": 57757.0}, {"date": "2023-07-20", "close": 0.092, "volume": 22.0}, {"date": "2023-07-21", "close": 0.088, "volume": 56731.0}, {"date": "2023-07-24", "close": 0.092, "volume": 11080.0}, {"date": "2023-07-26", "close": 0.091, "volume": 216.0}, {"date": "2023-07-27", "close": 0.089, "volume": 278.0}, {"date": "2023-07-31", "close": 0.089, "volume": 93073.0}, {"date": "2023-08-01", "close": 0.089, "volume": 7.0}, {"date": "2023-08-03", "close": 0.089, "volume": 226622.0}, {"date": "2023-08-04", "close": 0.09, "volume": 18500.0}, {"date": "2023-08-07", "close": 0.085, "volume": 260831.0}, {"date": "2023-08-08", "close": 0.088, "volume": 15982.0}, {"date": "2023-08-14", "close": 0.087, "volume": 18994.0}, {"date": "2023-08-15", "close": 0.087, "volume": 19047.0}, {"date": "2023-08-16", "close": 0.093, "volume": 19862.0}, {"date": "2023-08-17", "close": 0.093, "volume": 11938.0}, {"date": "2023-08-21", "close": 0.09, "volume": 6890.0}, {"date": "2023-08-22", "close": 0.089, "volume": 38467.0}, {"date": "2023-08-23", "close": 0.085, "volume": 244339.0}, {"date": "2023-08-24", "close": 0.085, "volume": 7110.0}, {"date": "2023-08-25", "close": 0.09, "volume": 117149.0}, {"date": "2023-08-28", "close": 0.09, "volume": 5956.0}, {"date": "2023-08-29", "close": 0.09, "volume": 28183.0}, {"date": "2023-08-30", "close": 0.093, "volume": 25998.0}, {"date": "2023-08-31", "close": 0.082, "volume": 195181.0}, {"date": "2023-09-01", "close": 0.08, "volume": 20705.0}, {"date": "2023-09-04", "close": 0.084, "volume": 10000.0}, {"date": "2023-09-05", "close": 0.078, "volume": 153528.0}, {"date": "2023-09-06", "close": 0.077, "volume": 172895.0}, {"date": "2023-09-07", "close": 0.08, "volume": 442643.0}, {"date": "2023-09-11", "close": 0.08, "volume": 7500.0}, {"date": "2023-09-13", "close": 0.08, "volume": 5238.0}, {"date": "2023-09-18", "close": 0.08, "volume": 61000.0}, {"date": "2023-09-19", "close": 0.08, "volume": 29490.0}, {"date": "2023-09-22", "close": 0.082, "volume": 33242.0}, {"date": "2023-09-28", "close": 0.081, "volume": 75677.0}, {"date": "2023-10-03", "close": 0.08, "volume": 2519.0}, {"date": "2023-10-04", "close": 0.08, "volume": 73868.0}, {"date": "2023-10-05", "close": 0.08, "volume": 44880.0}, {"date": "2023-10-11", "close": 0.08, "volume": 390015.0}, {"date": "2023-10-12", "close": 0.0795, "volume": 132011.0}, {"date": "2023-10-16", "close": 0.079, "volume": 14658.0}, {"date": "2023-10-17", "close": 0.074, "volume": 35160.0}, {"date": "2023-10-18", "close": 0.078, "volume": 70000.0}, {"date": "2023-10-20", "close": 0.078, "volume": 21008.0}, {"date": "2023-10-23", "close": 0.078, "volume": 19622.0}, {"date": "2023-10-24", "close": 0.0765, "volume": 5000.0}, {"date": "2023-10-26", "close": 0.07, "volume": 155764.0}, {"date": "2023-10-27", "close": 0.07, "volume": 30023.0}, {"date": "2023-10-30", "close": 0.071, "volume": 70887.0}, {"date": "2023-11-01", "close": 0.072, "volume": 1409.0}, {"date": "2023-11-02", "close": 0.072, "volume": 30000.0}, {"date": "2023-11-03", "close": 0.072, "volume": 30000.0}, {"date": "2023-11-06", "close": 0.079, "volume": 27102.0}, {"date": "2023-11-09", "close": 0.079, "volume": 8560.0}, {"date": "2023-11-10", "close": 0.072, "volume": 30058.0}, {"date": "2023-11-13", "close": 0.072, "volume": 10103.0}, {"date": "2023-11-14", "close": 0.072, "volume": 43.0}, {"date": "2023-11-15", "close": 0.073, "volume": 50.0}, {"date": "2023-11-17", "close": 0.0725, "volume": 103631.0}, {"date": "2023-11-20", "close": 0.072, "volume": 80863.0}, {"date": "2023-11-21", "close": 0.078, "volume": 600698.0}, {"date": "2023-11-23", "close": 0.075, "volume": 7692.0}, {"date": "2023-11-24", "close": 0.078, "volume": 12757.0}, {"date": "2023-11-27", "close": 0.078, "volume": 62500.0}, {"date": "2023-11-28", "close": 0.073, "volume": 26252.0}, {"date": "2023-11-29", "close": 0.074, "volume": 4050.0}, {"date": "2023-11-30", "close": 0.073, "volume": 31750.0}, {"date": "2023-12-01", "close": 0.074, "volume": 5000.0}, {"date": "2023-12-05", "close": 0.075, "volume": 73262.0}, {"date": "2023-12-06", "close": 0.072, "volume": 15032.0}, {"date": "2023-12-07", "close": 0.074, "volume": 8000.0}, {"date": "2023-12-11", "close": 0.072, "volume": 1052955.0}, {"date": "2023-12-14", "close": 0.075, "volume": 459999.0}, {"date": "2023-12-15", "close": 0.07, "volume": 2061.0}, {"date": "2023-12-19", "close": 0.07, "volume": 5750.0}, {"date": "2023-12-22", "close": 0.07, "volume": 28485.0}, {"date": "2023-12-27", "close": 0.07, "volume": 11418.0}, {"date": "2023-12-28", "close": 0.065, "volume": 65000.0}, {"date": "2023-12-29", "close": 0.067, "volume": 123449.0}, {"date": "2024-01-02", "close": 0.067, "volume": 117929.0}, {"date": "2024-01-08", "close": 0.066, "volume": 38199.0}, {"date": "2024-01-10", "close": 0.066, "volume": 6950.0}, {"date": "2024-01-12", "close": 0.068, "volume": 17500.0}, {"date": "2024-01-15", "close": 0.069, "volume": 70141.0}, {"date": "2024-01-16", "close": 0.067, "volume": 54500.0}, {"date": "2024-01-17", "close": 0.067, "volume": 30.0}, {"date": "2024-01-18", "close": 0.067, "volume": 170602.0}, {"date": "2024-01-19", "close": 0.065, "volume": 250022.0}, {"date": "2024-01-22", "close": 0.067, "volume": 10015.0}, {"date": "2024-01-23", "close": 0.065, "volume": 110000.0}, {"date": "2024-01-24", "close": 0.065, "volume": 122325.0}, {"date": "2024-01-25", "close": 0.065, "volume": 87665.0}, {"date": "2024-01-29", "close": 0.064, "volume": 24910.0}, {"date": "2024-01-30", "close": 0.066, "volume": 10000.0}, {"date": "2024-01-31", "close": 0.067, "volume": 34139.0}, {"date": "2024-02-01", "close": 0.065, "volume": 25910.0}, {"date": "2024-02-02", "close": 0.06, "volume": 85000.0}, {"date": "2024-02-05", "close": 0.061, "volume": 192900.0}, {"date": "2024-02-06", "close": 0.06, "volume": 17.0}, {"date": "2024-02-07", "close": 0.06, "volume": 86082.0}, {"date": "2024-02-08", "close": 0.059, "volume": 138905.0}, {"date": "2024-02-12", "close": 0.06, "volume": 5450.0}, {"date": "2024-02-14", "close": 0.06, "volume": 10000.0}, {"date": "2024-02-15", "close": 0.059, "volume": 77700.0}, {"date": "2024-02-16", "close": 0.06, "volume": 93507.0}, {"date": "2024-02-19", "close": 0.058, "volume": 64185.0}, {"date": "2024-02-20", "close": 0.056, "volume": 21600.0}, {"date": "2024-02-21", "close": 0.056, "volume": 48234.0}, {"date": "2024-02-22", "close": 0.056, "volume": 149566.0}, {"date": "2024-02-23", "close": 0.06, "volume": 300224.0}, {"date": "2024-02-26", "close": 0.063, "volume": 63545.0}, {"date": "2024-02-27", "close": 0.058, "volume": 42073.0}, {"date": "2024-02-28", "close": 0.062, "volume": 61550.0}, {"date": "2024-02-29", "close": 0.062, "volume": 81978.0}, {"date": "2024-03-01", "close": 0.06, "volume": 32765.0}, {"date": "2024-03-04", "close": 0.059, "volume": 299492.0}, {"date": "2024-03-05", "close": 0.059, "volume": 83713.0}, {"date": "2024-03-06", "close": 0.06, "volume": 8750.0}, {"date": "2024-03-07", "close": 0.06, "volume": 35222.0}, {"date": "2024-03-08", "close": 0.06, "volume": 106665.0}, {"date": "2024-03-11", "close": 0.059, "volume": 352723.0}, {"date": "2024-03-12", "close": 0.057, "volume": 105600.0}, {"date": "2024-03-13", "close": 0.057, "volume": 228741.0}, {"date": "2024-03-14", "close": 0.057, "volume": 181589.0}, {"date": "2024-03-15", "close": 0.055, "volume": 28237.0}, {"date": "2024-03-19", "close": 0.06, "volume": 15525.0}, {"date": "2024-03-20", "close": 0.065, "volume": 89555.0}, {"date": "2024-03-21", "close": 0.06, "volume": 3000.0}, {"date": "2024-03-25", "close": 0.065, "volume": 29174.0}, {"date": "2024-03-26", "close": 0.064, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.07, "volume": 207271.0}, {"date": "2024-04-10", "close": 0.079, "volume": 20774.0}, {"date": "2024-04-11", "close": 0.074, "volume": 168374.0}, {"date": "2024-04-12", "close": 0.074, "volume": 122953.0}, {"date": "2024-04-16", "close": 0.082, "volume": 135114.0}, {"date": "2024-04-17", "close": 0.08, "volume": 29409.0}, {"date": "2024-04-18", "close": 0.081, "volume": 160000.0}, {"date": "2024-04-19", "close": 0.08, "volume": 95566.0}, {"date": "2024-04-24", "close": 0.081, "volume": 1.0}, {"date": "2024-04-30", "close": 0.078, "volume": 352478.0}, {"date": "2024-05-01", "close": 0.08, "volume": 14339.0}, {"date": "2024-05-02", "close": 0.08, "volume": 173534.0}, {"date": "2024-05-06", "close": 0.08, "volume": 10000.0}, {"date": "2024-05-07", "close": 0.076, "volume": 45221.0}, {"date": "2024-05-09", "close": 0.076, "volume": 49655.0}, {"date": "2024-05-10", "close": 0.078, "volume": 11.0}, {"date": "2024-05-13", "close": 0.07, "volume": 30750.0}, {"date": "2024-05-14", "close": 0.077, "volume": 14676.0}, {"date": "2024-05-15", "close": 0.076, "volume": 116508.0}, {"date": "2024-05-16", "close": 0.077, "volume": 19702.0}, {"date": "2024-05-17", "close": 0.077, "volume": 237.0}, {"date": "2024-05-21", "close": 0.082, "volume": 577875.0}, {"date": "2024-05-23", "close": 0.1, "volume": 402271.0}, {"date": "2024-05-24", "close": 0.095, "volume": 60133.0}, {"date": "2024-05-27", "close": 0.095, "volume": 58183.0}, {"date": "2024-05-28", "close": 0.095, "volume": 95858.0}, {"date": "2024-05-29", "close": 0.095, "volume": 10000.0}, {"date": "2024-05-30", "close": 0.085, "volume": 35795.0}, {"date": "2024-05-31", "close": 0.082, "volume": 27216.0}, {"date": "2024-06-03", "close": 0.082, "volume": 124985.0}, {"date": "2024-06-04", "close": 0.085, "volume": 116925.0}, {"date": "2024-06-05", "close": 0.085, "volume": 3001.0}, {"date": "2024-06-06", "close": 0.085, "volume": 43680.0}, {"date": "2024-06-07", "close": 0.085, "volume": 60000.0}, {"date": "2024-06-11", "close": 0.083, "volume": 80000.0}, {"date": "2024-06-12", "close": 0.08, "volume": 30522.0}, {"date": "2024-06-13", "close": 0.083, "volume": 111227.0}, {"date": "2024-06-17", "close": 0.081, "volume": 33770.0}, {"date": "2024-06-18", "close": 0.081, "volume": 11764.0}, {"date": "2024-06-19", "close": 0.082, "volume": 25000.0}, {"date": "2024-06-20", "close": 0.08, "volume": 21000.0}, {"date": "2024-06-21", "close": 0.078, "volume": 41095.0}, {"date": "2024-06-24", "close": 0.08, "volume": 20000.0}, {"date": "2024-06-25", "close": 0.079, "volume": 21616.0}, {"date": "2024-06-26", "close": 0.079, "volume": 5000.0}, {"date": "2024-06-27", "close": 0.078, "volume": 30000.0}, {"date": "2024-06-28", "close": 0.077, "volume": 27000.0}, {"date": "2024-07-01", "close": 0.08, "volume": 10000.0}, {"date": "2024-07-03", "close": 0.081, "volume": 10000.0}, {"date": "2024-07-04", "close": 0.081, "volume": 5150.0}, {"date": "2024-07-05", "close": 0.08, "volume": 6250.0}, {"date": "2024-07-08", "close": 0.08, "volume": 5924.0}, {"date": "2024-07-09", "close": 0.08, "volume": 500.0}, {"date": "2024-07-10", "close": 0.078, "volume": 87000.0}, {"date": "2024-07-11", "close": 0.078, "volume": 24909.0}, {"date": "2024-07-15", "close": 0.077, "volume": 7717.0}, {"date": "2024-07-16", "close": 0.076, "volume": 5000.0}, {"date": "2024-07-17", "close": 0.075, "volume": 37940.0}, {"date": "2024-07-19", "close": 0.076, "volume": 4280.0}, {"date": "2024-07-22", "close": 0.076, "volume": 720.0}, {"date": "2024-07-23", "close": 0.075, "volume": 4000.0}, {"date": "2024-07-24", "close": 0.077, "volume": 220986.0}, {"date": "2024-07-25", "close": 0.078, "volume": 256288.0}, {"date": "2024-07-30", "close": 0.082, "volume": 31770.0}, {"date": "2024-07-31", "close": 0.08, "volume": 12500.0}, {"date": "2024-08-01", "close": 0.08, "volume": 94447.0}, {"date": "2024-08-02", "close": 0.08, "volume": 260007.0}, {"date": "2024-08-05", "close": 0.08, "volume": 65526.0}, {"date": "2024-08-08", "close": 0.082, "volume": 133455.0}, {"date": "2024-08-14", "close": 0.082, "volume": 958.0}, {"date": "2024-08-15", "close": 0.078, "volume": 56742.0}, {"date": "2024-08-19", "close": 0.078, "volume": 4134.0}, {"date": "2024-08-20", "close": 0.075, "volume": 90118.0}, {"date": "2024-08-29", "close": 0.072, "volume": 15000.0}, {"date": "2024-09-02", "close": 0.069, "volume": 65993.0}, {"date": "2024-09-03", "close": 0.066, "volume": 26150.0}, {"date": "2024-09-04", "close": 0.07, "volume": 252205.0}, {"date": "2024-09-05", "close": 0.066, "volume": 114000.0}, {"date": "2024-09-06", "close": 0.067, "volume": 430905.0}, {"date": "2024-09-09", "close": 0.069, "volume": 131479.0}, {"date": "2024-09-16", "close": 0.065, "volume": 2000.0}, {"date": "2024-09-17", "close": 0.065, "volume": 5525.0}, {"date": "2024-09-18", "close": 0.066, "volume": 138000.0}, {"date": "2024-09-19", "close": 0.066, "volume": 5782.0}, {"date": "2024-09-20", "close": 0.065, "volume": 275364.0}, {"date": "2024-09-23", "close": 0.068, "volume": 13326.0}, {"date": "2024-09-24", "close": 0.067, "volume": 12910.0}, {"date": "2024-09-27", "close": 0.067, "volume": 12000.0}, {"date": "2024-09-30", "close": 0.07, "volume": 735654.0}, {"date": "2024-10-02", "close": 0.062, "volume": 7692.0}, {"date": "2024-10-03", "close": 0.067, "volume": 10000.0}, {"date": "2024-10-04", "close": 0.069, "volume": 69927.0}, {"date": "2024-10-07", "close": 0.069, "volume": 10000.0}, {"date": "2024-10-08", "close": 0.066, "volume": 15000.0}, {"date": "2024-10-09", "close": 0.064, "volume": 1543.0}, {"date": "2024-10-10", "close": 0.065, "volume": 220069.0}, {"date": "2024-10-14", "close": 0.063, "volume": 130945.0}, {"date": "2024-10-15", "close": 0.063, "volume": 17999.0}, {"date": "2024-10-16", "close": 0.066, "volume": 181615.0}, {"date": "2024-10-18", "close": 0.069, "volume": 19936.0}, {"date": "2024-10-21", "close": 0.067, "volume": 81964.0}, {"date": "2024-10-22", "close": 0.066, "volume": 93000.0}, {"date": "2024-10-24", "close": 0.061, "volume": 11000.0}, {"date": "2024-10-25", "close": 0.065, "volume": 76933.0}, {"date": "2024-10-28", "close": 0.07, "volume": 218870.0}, {"date": "2024-10-30", "close": 0.065, "volume": 55324.0}, {"date": "2024-10-31", "close": 0.064, "volume": 89226.0}, {"date": "2024-11-01", "close": 0.064, "volume": 2114.0}, {"date": "2024-11-04", "close": 0.062, "volume": 18545.0}, {"date": "2024-11-05", "close": 0.064, "volume": 180790.0}, {"date": "2024-11-06", "close": 0.06, "volume": 205322.0}, {"date": "2024-11-07", "close": 0.06, "volume": 127309.0}, {"date": "2024-11-08", "close": 0.062, "volume": 186976.0}, {"date": "2024-11-11", "close": 0.062, "volume": 3023.0}, {"date": "2024-11-12", "close": 0.062, "volume": 60500.0}, {"date": "2024-11-13", "close": 0.06, "volume": 44444.0}, {"date": "2024-11-14", "close": 0.058, "volume": 134645.0}, {"date": "2024-11-15", "close": 0.058, "volume": 37580.0}, {"date": "2024-11-18", "close": 0.061, "volume": 47135.0}, {"date": "2024-11-19", "close": 0.061, "volume": 16037.0}, {"date": "2024-11-20", "close": 0.06, "volume": 25000.0}, {"date": "2024-11-21", "close": 0.06, "volume": 24648.0}, {"date": "2024-11-22", "close": 0.06, "volume": 50000.0}, {"date": "2024-11-25", "close": 0.061, "volume": 98784.0}, {"date": "2024-11-26", "close": 0.06, "volume": 22004.0}, {"date": "2024-11-28", "close": 0.062, "volume": 20000.0}, {"date": "2024-11-29", "close": 0.062, "volume": 23330.0}, {"date": "2024-12-02", "close": 0.062, "volume": 8200.0}, {"date": "2024-12-03", "close": 0.06, "volume": 10000.0}, {"date": "2024-12-04", "close": 0.059, "volume": 49471.0}, {"date": "2024-12-05", "close": 0.059, "volume": 15000.0}, {"date": "2024-12-06", "close": 0.0595, "volume": 75044.0}, {"date": "2024-12-09", "close": 0.059, "volume": 10356.0}, {"date": "2024-12-10", "close": 0.059, "volume": 160000.0}, {"date": "2024-12-12", "close": 0.06, "volume": 10000.0}, {"date": "2024-12-13", "close": 0.06, "volume": 70562.0}, {"date": "2024-12-16", "close": 0.059, "volume": 3068.0}, {"date": "2024-12-17", "close": 0.056, "volume": 361615.0}, {"date": "2024-12-20", "close": 0.057, "volume": 19285.0}, {"date": "2024-12-23", "close": 0.06, "volume": 25000.0}, {"date": "2024-12-24", "close": 0.059, "volume": 3983.0}, {"date": "2024-12-27", "close": 0.06, "volume": 6017.0}, {"date": "2024-12-30", "close": 0.059, "volume": 27883.0}, {"date": "2024-12-31", "close": 0.059, "volume": 20000.0}, {"date": "2025-01-02", "close": 0.057, "volume": 2000.0}, {"date": "2025-01-03", "close": 0.057, "volume": 90000.0}, {"date": "2025-01-06", "close": 0.056, "volume": 65703.0}, {"date": "2025-01-08", "close": 0.056, "volume": 281217.0}, {"date": "2025-01-09", "close": 0.057, "volume": 14000.0}, {"date": "2025-01-13", "close": 0.056, "volume": 35982.0}, {"date": "2025-01-16", "close": 0.055, "volume": 313325.0}, {"date": "2025-01-17", "close": 0.055, "volume": 260000.0}, {"date": "2025-01-20", "close": 0.055, "volume": 50050.0}, {"date": "2025-01-21", "close": 0.056, "volume": 200000.0}, {"date": "2025-01-22", "close": 0.056, "volume": 40000.0}, {"date": "2025-01-23", "close": 0.053, "volume": 194985.0}, {"date": "2025-01-24", "close": 0.051, "volume": 81240.0}, {"date": "2025-01-28", "close": 0.053, "volume": 58494.0}, {"date": "2025-01-29", "close": 0.054, "volume": 213222.0}, {"date": "2025-01-30", "close": 0.053, "volume": 21094.0}, {"date": "2025-01-31", "close": 0.053, "volume": 66571.0}, {"date": "2025-02-03", "close": 0.053, "volume": 12121.0}, {"date": "2025-02-04", "close": 0.05, "volume": 321827.0}, {"date": "2025-02-05", "close": 0.049, "volume": 205604.0}, {"date": "2025-02-06", "close": 0.052, "volume": 343333.0}, {"date": "2025-02-07", "close": 0.05, "volume": 630638.0}, {"date": "2025-02-10", "close": 0.052, "volume": 85500.0}, {"date": "2025-02-11", "close": 0.053, "volume": 76898.0}, {"date": "2025-02-13", "close": 0.052, "volume": 270889.0}, {"date": "2025-02-14", "close": 0.052, "volume": 130000.0}, {"date": "2025-02-17", "close": 0.053, "volume": 309000.0}, {"date": "2025-02-18", "close": 0.053, "volume": 80100.0}, {"date": "2025-02-19", "close": 0.053, "volume": 38000.0}, {"date": "2025-02-20", "close": 0.053, "volume": 251101.0}, {"date": "2025-02-21", "close": 0.053, "volume": 50000.0}, {"date": "2025-02-24", "close": 0.053, "volume": 206619.0}, {"date": "2025-02-25", "close": 0.055, "volume": 81987.0}, {"date": "2025-02-26", "close": 0.056, "volume": 74305.0}, {"date": "2025-02-27", "close": 0.055, "volume": 836187.0}, {"date": "2025-03-03", "close": 0.053, "volume": 13012.0}, {"date": "2025-03-04", "close": 0.052, "volume": 491882.0}, {"date": "2025-03-05", "close": 0.05, "volume": 15000.0}, {"date": "2025-03-07", "close": 0.05, "volume": 72106.0}, {"date": "2025-03-10", "close": 0.05, "volume": 200000.0}, {"date": "2025-03-12", "close": 0.051, "volume": 400000.0}, {"date": "2025-03-13", "close": 0.05, "volume": 168656.0}, {"date": "2025-03-14", "close": 0.05, "volume": 253900.0}, {"date": "2025-03-17", "close": 0.05, "volume": 65000.0}, {"date": "2025-03-19", "close": 0.05, "volume": 56000.0}, {"date": "2025-03-21", "close": 0.05, "volume": 330000.0}, {"date": "2025-03-24", "close": 0.05, "volume": 352000.0}, {"date": "2025-03-27", "close": 0.05, "volume": 40000.0}, {"date": "2025-03-28", "close": 0.05, "volume": 175000.0}, {"date": "2025-03-31", "close": 0.05, "volume": 1000.0}, {"date": "2025-04-01", "close": 0.05, "volume": 386343.0}, {"date": "2025-04-02", "close": 0.048, "volume": 75156.0}, {"date": "2025-04-03", "close": 0.047, "volume": 10000.0}, {"date": "2025-04-04", "close": 0.045, "volume": 181980.0}, {"date": "2025-04-07", "close": 0.045, "volume": 117788.0}, {"date": "2025-04-08", "close": 0.045, "volume": 96910.0}, {"date": "2025-04-09", "close": 0.048, "volume": 67849.0}, {"date": "2025-04-10", "close": 0.044, "volume": 120000.0}, {"date": "2025-04-11", "close": 0.044, "volume": 255492.0}, {"date": "2025-04-15", "close": 0.044, "volume": 20236.0}, {"date": "2025-04-23", "close": 0.042, "volume": 41905.0}, {"date": "2025-04-24", "close": 0.042, "volume": 1351946.0}, {"date": "2025-04-28", "close": 0.04, "volume": 155532.0}, {"date": "2025-04-29", "close": 0.039, "volume": 2500.0}, {"date": "2025-04-30", "close": 0.04, "volume": 28598.0}, {"date": "2025-05-01", "close": 0.04, "volume": 162439.0}, {"date": "2025-05-05", "close": 0.038, "volume": 75494.0}, {"date": "2025-05-06", "close": 0.037, "volume": 154256.0}, {"date": "2025-05-07", "close": 0.034, "volume": 257568.0}, {"date": "2025-05-09", "close": 0.033, "volume": 189803.0}, {"date": "2025-05-12", "close": 0.03, "volume": 433410.0}, {"date": "2025-05-13", "close": 0.032, "volume": 33069.0}, {"date": "2025-05-14", "close": 0.03, "volume": 332477.0}, {"date": "2025-05-15", "close": 0.035, "volume": 60894.0}, {"date": "2025-05-16", "close": 0.037, "volume": 40903.0}, {"date": "2025-05-19", "close": 0.035, "volume": 85126.0}, {"date": "2025-05-20", "close": 0.037, "volume": 209062.0}, {"date": "2025-05-21", "close": 0.044, "volume": 604210.0}, {"date": "2025-05-22", "close": 0.04, "volume": 50000.0}, {"date": "2025-05-23", "close": 0.036, "volume": 9676.0}, {"date": "2025-05-28", "close": 0.04, "volume": 256.0}, {"date": "2025-05-29", "close": 0.039, "volume": 6202.0}, {"date": "2025-05-30", "close": 0.039, "volume": 958.0}, {"date": "2025-06-02", "close": 0.038, "volume": 300000.0}, {"date": "2025-06-04", "close": 0.039, "volume": 55000.0}, {"date": "2025-06-06", "close": 0.039, "volume": 42958.0}, {"date": "2025-06-10", "close": 0.044, "volume": 72271.0}, {"date": "2025-06-11", "close": 0.04, "volume": 2958.0}, {"date": "2025-06-12", "close": 0.04, "volume": 5000.0}, {"date": "2025-06-13", "close": 0.04, "volume": 15000.0}, {"date": "2025-06-16", "close": 0.044, "volume": 52779.0}, {"date": "2025-06-17", "close": 0.04, "volume": 60023.0}, {"date": "2025-06-18", "close": 0.04, "volume": 52394.0}, {"date": "2025-06-19", "close": 0.04, "volume": 10000.0}, {"date": "2025-06-20", "close": 0.037, "volume": 111111.0}, {"date": "2025-06-23", "close": 0.033, "volume": 445497.0}, {"date": "2025-06-24", "close": 0.032, "volume": 156781.0}, {"date": "2025-06-25", "close": 0.027, "volume": 1336849.0}, {"date": "2025-06-26", "close": 0.026, "volume": 1989365.0}, {"date": "2025-06-27", "close": 0.025, "volume": 828045.0}, {"date": "2025-06-30", "close": 0.021, "volume": 752497.0}, {"date": "2025-07-01", "close": 0.024, "volume": 86444.0}, {"date": "2025-07-02", "close": 0.027, "volume": 391237.0}, {"date": "2025-07-03", "close": 0.025, "volume": 537462.0}, {"date": "2025-07-08", "close": 0.026, "volume": 20005.0}, {"date": "2025-07-10", "close": 0.024, "volume": 750211.0}, {"date": "2025-07-14", "close": 0.025, "volume": 452635.0}, {"date": "2025-07-15", "close": 0.025, "volume": 540.0}, {"date": "2025-07-17", "close": 0.025, "volume": 10500.0}, {"date": "2025-07-18", "close": 0.025, "volume": 441735.0}, {"date": "2025-07-21", "close": 0.03, "volume": 191937.0}, {"date": "2025-07-22", "close": 0.03, "volume": 3540.0}, {"date": "2025-07-23", "close": 0.03, "volume": 90629.0}, {"date": "2025-07-24", "close": 0.03, "volume": 26331.0}, {"date": "2025-07-25", "close": 0.027, "volume": 87071.0}, {"date": "2025-07-28", "close": 0.028, "volume": 8536.0}, {"date": "2025-07-30", "close": 0.033, "volume": 130793.0}, {"date": "2025-07-31", "close": 0.033, "volume": 111464.0}, {"date": "2025-08-01", "close": 0.028, "volume": 47500.0}, {"date": "2025-08-04", "close": 0.028, "volume": 21000.0}, {"date": "2025-08-05", "close": 0.029, "volume": 12936.0}, {"date": "2025-08-06", "close": 0.028, "volume": 38410.0}, {"date": "2025-08-08", "close": 0.03, "volume": 100000.0}, {"date": "2025-08-11", "close": 0.03, "volume": 23784.0}, {"date": "2025-08-12", "close": 0.026, "volume": 264607.0}, {"date": "2025-08-14", "close": 0.03, "volume": 330055.0}, {"date": "2025-08-15", "close": 0.03, "volume": 20000.0}, {"date": "2025-08-19", "close": 0.035, "volume": 485594.0}, {"date": "2025-08-25", "close": 0.03, "volume": 87130.0}, {"date": "2025-08-27", "close": 0.03, "volume": 5000.0}, {"date": "2025-08-28", "close": 0.032, "volume": 30995.0}, {"date": "2025-09-01", "close": 0.032, "volume": 58000.0}, {"date": "2025-09-02", "close": 0.027, "volume": 165767.0}, {"date": "2025-09-03", "close": 0.031, "volume": 71662.0}, {"date": "2025-09-05", "close": 0.031, "volume": 11800.0}, {"date": "2025-09-08", "close": 0.031, "volume": 10154.0}, {"date": "2025-09-09", "close": 0.032, "volume": 50973.0}, {"date": "2025-09-11", "close": 0.031, "volume": 85018.0}, {"date": "2025-09-12", "close": 0.03, "volume": 50000.0}, {"date": "2025-09-15", "close": 0.03, "volume": 63458.0}, {"date": "2025-09-16", "close": 0.03, "volume": 159998.0}, {"date": "2025-09-17", "close": 0.032, "volume": 661095.0}, {"date": "2025-09-18", "close": 0.031, "volume": 281071.0}, {"date": "2025-09-19", "close": 0.031, "volume": 15926.0}, {"date": "2025-09-22", "close": 0.031, "volume": 262690.0}, {"date": "2025-09-23", "close": 0.032, "volume": 61117.0}, {"date": "2025-09-24", "close": 0.03, "volume": 199999.0}, {"date": "2025-09-25", "close": 0.029, "volume": 2454.0}, {"date": "2025-09-26", "close": 0.029, "volume": 129725.0}, {"date": "2025-09-30", "close": 0.031, "volume": 130471.0}, {"date": "2025-10-01", "close": 0.029, "volume": 67881.0}, {"date": "2025-10-02", "close": 0.031, "volume": 68174.0}, {"date": "2025-10-03", "close": 0.031, "volume": 5000.0}, {"date": "2025-10-06", "close": 0.031, "volume": 46783.0}, {"date": "2025-10-07", "close": 0.035, "volume": 867959.0}, {"date": "2025-10-08", "close": 0.036, "volume": 65001.0}, {"date": "2025-10-09", "close": 0.04, "volume": 415033.0}, {"date": "2025-10-10", "close": 0.047, "volume": 892201.0}, {"date": "2025-10-13", "close": 0.047, "volume": 140571.0}, {"date": "2025-10-14", "close": 0.044, "volume": 202267.0}, {"date": "2025-10-15", "close": 0.047, "volume": 78818.0}, {"date": "2025-10-16", "close": 0.046, "volume": 87818.0}, {"date": "2025-10-17", "close": 0.05, "volume": 152746.0}, {"date": "2025-10-20", "close": 0.041, "volume": 55128.0}, {"date": "2025-10-22", "close": 0.04, "volume": 152051.0}, {"date": "2025-10-23", "close": 0.041, "volume": 98352.0}, {"date": "2025-10-24", "close": 0.04, "volume": 338946.0}, {"date": "2025-10-27", "close": 0.042, "volume": 28370.0}, {"date": "2025-10-28", "close": 0.044, "volume": 516280.0}, {"date": "2025-10-29", "close": 0.047, "volume": 13586.0}, {"date": "2025-11-04", "close": 0.047, "volume": 109849.0}, {"date": "2025-11-05", "close": 0.05, "volume": 515648.0}, {"date": "2025-11-07", "close": 0.048, "volume": 9600.0}, {"date": "2025-11-10", "close": 0.045, "volume": 236842.0}, {"date": "2025-11-12", "close": 0.045, "volume": 3947.0}, {"date": "2025-11-13", "close": 0.046, "volume": 70250.0}, {"date": "2025-11-14", "close": 0.046, "volume": 42690.0}, {"date": "2025-11-17", "close": 0.046, "volume": 7010.0}, {"date": "2025-11-18", "close": 0.046, "volume": 214.0}, {"date": "2025-11-19", "close": 0.042, "volume": 68632.0}, {"date": "2025-11-20", "close": 0.043, "volume": 22863.0}, {"date": "2025-11-24", "close": 0.043, "volume": 363040.0}, {"date": "2025-11-25", "close": 0.041, "volume": 146736.0}, {"date": "2025-11-27", "close": 0.04, "volume": 50000.0}, {"date": "2025-11-28", "close": 0.04, "volume": 38752.0}, {"date": "2025-12-01", "close": 0.039, "volume": 49107.0}, {"date": "2025-12-02", "close": 0.042, "volume": 102381.0}, {"date": "2025-12-04", "close": 0.039, "volume": 93000.0}, {"date": "2025-12-10", "close": 0.038, "volume": 167945.0}, {"date": "2025-12-11", "close": 0.035, "volume": 10638.0}, {"date": "2025-12-12", "close": 0.036, "volume": 437214.0}, {"date": "2025-12-15", "close": 0.032, "volume": 307673.0}, {"date": "2025-12-16", "close": 0.031, "volume": 248660.0}, {"date": "2025-12-17", "close": 0.03, "volume": 451250.0}, {"date": "2025-12-18", "close": 0.029, "volume": 106388.0}, {"date": "2025-12-19", "close": 0.027, "volume": 106716.0}, {"date": "2025-12-22", "close": 0.025, "volume": 1089823.0}, {"date": "2025-12-23", "close": 0.024, "volume": 1660454.0}, {"date": "2025-12-29", "close": 0.025, "volume": 600520.0}, {"date": "2025-12-30", "close": 0.022, "volume": 1766015.0}, {"date": "2025-12-31", "close": 0.024, "volume": 1433040.0}, {"date": "2026-01-02", "close": 0.023, "volume": 567479.0}, {"date": "2026-01-05", "close": 0.025, "volume": 238545.0}, {"date": "2026-01-06", "close": 0.025, "volume": 1465940.0}, {"date": "2026-01-07", "close": 0.022, "volume": 578189.0}, {"date": "2026-01-09", "close": 0.024, "volume": 403529.0}, {"date": "2026-01-12", "close": 0.024, "volume": 50000.0}, {"date": "2026-01-13", "close": 0.024, "volume": 149477.0}, {"date": "2026-01-14", "close": 0.025, "volume": 698706.0}, {"date": "2026-01-15", "close": 0.024, "volume": 153184.0}, {"date": "2026-01-16", "close": 0.025, "volume": 38000.0}, {"date": "2026-01-19", "close": 0.025, "volume": 398347.0}, {"date": "2026-01-20", "close": 0.027, "volume": 1305867.0}, {"date": "2026-01-21", "close": 0.028, "volume": 85130.0}, {"date": "2026-01-22", "close": 0.028, "volume": 3401.0}, {"date": "2026-01-23", "close": 0.028, "volume": 37739.0}, {"date": "2026-01-27", "close": 0.028, "volume": 107142.0}, {"date": "2026-01-28", "close": 0.028, "volume": 26428.0}, {"date": "2026-01-29", "close": 0.027, "volume": 59808.0}, {"date": "2026-02-02", "close": 0.023, "volume": 330424.0}, {"date": "2026-02-03", "close": 0.021, "volume": 730345.0}, {"date": "2026-02-04", "close": 0.02, "volume": 2051381.0}, {"date": "2026-02-05", "close": 0.021, "volume": 67666.0}, {"date": "2026-02-06", "close": 0.021, "volume": 19598.0}, {"date": "2026-02-09", "close": 0.021, "volume": 40000.0}, {"date": "2026-02-10", "close": 0.022, "volume": 340800.0}, {"date": "2026-02-11", "close": 0.022, "volume": 105056.0}, {"date": "2026-02-12", "close": 0.022, "volume": 34063.0}, {"date": "2026-02-16", "close": 0.021, "volume": 46249.0}, {"date": "2026-02-17", "close": 0.021, "volume": 15639.0}, {"date": "2026-02-19", "close": 0.023, "volume": 95792.0}, {"date": "2026-02-20", "close": 0.022, "volume": 199397.0}, {"date": "2026-02-23", "close": 0.022, "volume": 274729.0}, {"date": "2026-02-27", "close": 0.022, "volume": 149878.0}, {"date": "2026-03-02", "close": 0.021, "volume": 351085.0}, {"date": "2026-03-03", "close": 0.02, "volume": 246114.0}, {"date": "2026-03-13", "close": 0.021, "volume": 36784.0}, {"date": "2026-03-16", "close": 0.02, "volume": 36958.0}, {"date": "2026-03-17", "close": 0.02, "volume": 16205.0}, {"date": "2026-03-18", "close": 0.023, "volume": 172649.0}, {"date": "2026-03-19", "close": 0.023, "volume": 10442.0}, {"date": "2026-03-20", "close": 0.02, "volume": 357426.0}, {"date": "2026-03-24", "close": 0.019, "volume": 31473.0}, {"date": "2026-03-25", "close": 0.0195, "volume": 77631.0}, {"date": "2026-03-26", "close": 0.019, "volume": 87942.0}, {"date": "2026-03-27", "close": 0.019, "volume": 321584.0}, {"date": "2026-03-30", "close": 0.018, "volume": 791714.0}, {"date": "2026-03-31", "close": 0.017, "volume": 54592.0}, {"date": "2026-04-07", "close": 0.018, "volume": 83076.0}, {"date": "2026-04-08", "close": 0.016, "volume": 769212.0}, {"date": "2026-04-13", "close": 0.016, "volume": 20074.0}, {"date": "2026-04-14", "close": 0.016, "volume": 15000.0}, {"date": "2026-04-15", "close": 0.017, "volume": 208000.0}, {"date": "2026-04-21", "close": 0.014, "volume": 32172.0}, {"date": "2026-04-22", "close": 0.015, "volume": 329270.0}, {"date": "2026-04-23", "close": 0.014, "volume": 1015705.0}, {"date": "2026-04-27", "close": 0.014, "volume": 64101.0}, {"date": "2026-04-28", "close": 0.014, "volume": 177635.0}, {"date": "2026-05-01", "close": 0.013, "volume": 166622.0}, {"date": "2026-05-05", "close": 0.013, "volume": 12578.0}, {"date": "2026-05-06", "close": 0.013, "volume": 95448.0}, {"date": "2026-05-07", "close": 0.013, "volume": 186872.0}, {"date": "2026-05-11", "close": 0.011, "volume": 1183771.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1184698.0}, {"date": "2026-05-13", "close": 0.016, "volume": 367884.0}, {"date": "2026-05-14", "close": 0.018, "volume": 1878273.0}, {"date": "2026-05-15", "close": 0.02, "volume": 1018054.0}, {"date": "2026-05-18", "close": 0.016, "volume": 987321.0}, {"date": "2026-05-19", "close": 0.016, "volume": 305371.0}, {"date": "2026-05-20", "close": 0.014, "volume": 169460.0}, {"date": "2026-05-21", "close": 0.016, "volume": 41921.0}, {"date": "2026-05-25", "close": 0.017, "volume": 872957.0}, {"date": "2026-05-26", "close": 0.017, "volume": 229.0}, {"date": "2026-05-27", "close": 0.017, "volume": 7059.0}, {"date": "2026-05-28", "close": 0.017, "volume": 100000.0}, {"date": "2026-05-29", "close": 0.017, "volume": 225899.0}, {"date": "2026-06-01", "close": 0.017, "volume": 884.0}, {"date": "2026-06-02", "close": 0.015, "volume": 229795.0}, {"date": "2026-06-03", "close": 0.014, "volume": 391844.0}, {"date": "2026-06-04", "close": 0.014, "volume": 214250.0}, {"date": "2026-06-05", "close": 0.0145, "volume": 30148.0}, {"date": "2026-06-09", "close": 0.014, "volume": 250000.0}, {"date": "2026-06-11", "close": 0.013, "volume": 64285.0}, {"date": "2026-06-12", "close": 0.015, "volume": 2703016.0}, {"date": "2026-06-15", "close": 0.015, "volume": 42500.0}, {"date": "2026-06-16", "close": 0.013, "volume": 457287.0}, {"date": "2026-06-17", "close": 0.013, "volume": 1206623.0}, {"date": "2026-06-18", "close": 0.013, "volume": 48634.0}, {"date": "2026-06-19", "close": 0.014, "volume": 249710.0}, {"date": "2026-06-22", "close": 0.014, "volume": 264302.0}, {"date": "2026-06-23", "close": 0.014, "volume": 15450.0}, {"date": "2026-06-24", "close": 0.014, "volume": 55000.0}, {"date": "2026-06-25", "close": 0.012, "volume": 774861.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1506318.0}, {"date": "2026-06-30", "close": 0.011, "volume": 758513.0}, {"date": "2026-07-01", "close": 0.011, "volume": 81067.0}, {"date": "2026-07-02", "close": 0.012, "volume": 24000.0}, {"date": "2026-07-03", "close": 0.014, "volume": 39000.0}, {"date": "2026-07-06", "close": 0.015, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.015, "volume": 10000.0}, {"date": "2026-07-08", "close": 0.015, "volume": 30000.0}, {"date": "2026-07-09", "close": 0.015, "volume": 12599.0}, {"date": "2026-07-10", "close": 0.017, "volume": 20000.0}, {"date": "2026-07-13", "close": 0.013, "volume": 1699818.0}, {"date": "2026-07-14", "close": 0.013, "volume": 620384.0}, {"date": "2026-07-17", "close": 0.013, "volume": 638517.0}, {"date": "2026-07-20", "close": 0.012, "volume": 235000.0}, {"date": "2026-07-21", "close": 0.012, "volume": 340092.0}, {"date": "2026-07-24", "close": 0.009, "volume": 5006567.0}, {"date": "2026-07-27", "close": 0.01, "volume": 400000.0}, {"date": "2026-07-28", "close": 0.011, "volume": 180567.0}, {"date": "2026-07-29", "close": 0.011, "volume": 70000.0}, {"date": "2026-07-31", "close": 0.01, "volume": 1020366.0}, {"date": "2026-08-03", "close": 0.012, "volume": 121795.0}, {"date": "2026-08-10", "close": 0.015, "volume": 74871.0}, {"date": "2026-08-11", "close": 0.015, "volume": 177100.0}, {"date": "2026-08-13", "close": 0.015, "volume": 70000.0}, {"date": "2026-08-14", "close": 0.012, "volume": 3960.0}, {"date": "2026-08-17", "close": 0.015, "volume": 214873.0}, {"date": "2026-08-18", "close": 0.015, "volume": 131743.0}, {"date": "2026-08-21", "close": 0.011, "volume": 2135607.0}, {"date": "2026-08-24", "close": 0.009, "volume": 1556615.0}, {"date": "2026-08-25", "close": 0.0105, "volume": 48004.0}, {"date": "2026-08-26", "close": 0.01, "volume": 90000.0}, {"date": "2026-08-27", "close": 0.0095, "volume": 51500.0}, {"date": "2026-08-28", "close": 0.01, "volume": 2892135.0}, {"date": "2026-08-31", "close": 0.007, "volume": 5363703.0}, {"date": "2026-09-01", "close": 0.007, "volume": 899999.0}, {"date": "2026-09-02", "close": 0.009, "volume": 486615571.0}, {"date": "2026-09-03", "close": 0.011, "volume": 2365350.0}, {"date": "2026-09-04", "close": 0.011, "volume": 137851.0}, {"date": "2026-09-07", "close": 0.01, "volume": 84875.0}], "refreshing": true}