{"ticker": "TRM", "overview": {"name": "Truscott Mining Corporation Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 2432.0, "sell_n": 0, "sell_sum": 0, "net": 2432.0, "insiders": 1, "first_date": "2026-05-20", "last_date": "2026-05-27"}, "metrics": {"ticker": "TRM", "has_prices": true, "as_of": "2026-09-18", "last": 0.048, "prev_close": 0.044, "change": 0.0040000000000000036, "change_pct": 0.090909090909091, "session_volume": 15000.0, "vwap_5": 0.0412182011517599, "vwap_20": 0.04408971259505681, "vwap_60": 0.04922956622357412, "vwap_250": 0.06906922163855998, "high_52w": 0.09, "low_52w": 0.04, "avg_volume_20": 52304.25, "sessions": 400, "market_cap": {"value": -1.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145298", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145298", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "ASX-03128478", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128478", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "ASX-03123754", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123754", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "ASX-03123708", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123708", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "ASX-03122339", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122339", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "ASX3Y-03094430-1", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "Peter N Smith", "who_key": "Peter N Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1215.4, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TRM lands a director's $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094430", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "ASX3Y-03092975-1", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "Peter N Smith", "who_key": "Peter N Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1216.6, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs TRM with $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092975", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239988}], "recent_buys": [{"id": "ASX3Y-03094430-1", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "Peter N Smith", "who_key": "Peter N Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1215.4, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TRM lands a director's $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094430", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "ASX3Y-03092975-1", "src": "ASX", "ticker": "TRM", "cik": "", "company": "Truscott Mining Corporation Limited", "company_raw": "Truscott Mining Corporation Limited", "who": "Peter N Smith", "who_key": "Peter N Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1216.6, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs TRM with $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092975", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239988}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter N Smith", "notice_type": "3Y", "direct_shares": 5285261.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124418-6A1339722", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ewan E Smith", "notice_type": "3Y", "direct_shares": 39005113.0, "indirect_shares": 5285261.0, "indirect_account": "Name of entity Truscott Mining Corporation Limited", "pct": null, "notice_date": "2026-08-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119651-6A1338003", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter N Smith", "notice_type": "3Y", "direct_shares": 5285261.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119697-6A1338020", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter N Smith", "notice_type": "3Y", "direct_shares": 5285261.0, "indirect_shares": 33189309.0, "indirect_account": "(including registered holder) HILLWAY PTY LTD <SMITH SUPERANNUATION A/C> - Beneficiary of super fund RESOURCE INVESTMENTS AND CONSULTING PTY LTD - Director", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107261-6A1332291", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter N Smith", "notice_type": "3Y", "direct_shares": 5285261.0, "indirect_shares": 33189309.0, "indirect_account": "(including registered holder) HILLWAY PTY LTD <SMITH SUPERANNUATION A/C> - Beneficiary of super fund RESOURCE INVESTMENTS AND CONSULTING PTY LTD - Director", "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094430-6A1327231", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter N Smith", "notice_type": "3Y", "direct_shares": 5285261.0, "indirect_shares": 33173109.0, "indirect_account": "(including registered holder) HILLWAY PTY LTD <SMITH SUPERANNUATION A/C> - Beneficiary of super fund RESOURCE INVESTMENTS AND CONSULTING PTY LTD - Director", "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092975-6A1326626", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MJ Povey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RT Girdwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PN Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/trm", "needs_ocr": 0}], "directors": [{"name": "date correction", "first_seen": "2024-11-13", "last_seen": "2024-11-13", "status": "current", "notices": 1}, {"name": "EE Smith", "first_seen": "2020-12-03", "last_seen": "2025-03-04", "status": "current", "notices": 23}, {"name": "EE Smith correction", "first_seen": "2021-06-21", "last_seen": "2025-03-05", "status": "current", "notices": 2}, {"name": "RT Girdwood", "first_seen": "2026-03-27", "last_seen": "2026-03-27", "status": "current", "notices": 1}, {"name": "MJ Povey", "first_seen": "2021-11-05", "last_seen": "2026-04-21", "status": "current", "notices": 12}, {"name": "PN Smith", "first_seen": "2020-05-26", "last_seen": "2026-05-27", "status": "current", "notices": 124}, {"name": "Ewan E Smith", "first_seen": "2026-08-10", "last_seen": "2026-08-10", "status": "current", "notices": 1}, {"name": "Peter N Smith", "first_seen": "2026-05-22", "last_seen": "2026-08-21", "status": "current", "notices": 5}, {"name": "correction of dates", "first_seen": "2007-10-29", "last_seen": "2007-10-29", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2008-12-15", "last_seen": "2008-12-15", "status": "past", "notices": 1}, {"name": "Amendment", "first_seen": "2009-11-06", "last_seen": "2009-11-06", "status": "past", "notices": 1}, {"name": "correction PN Smith", "first_seen": "2020-12-03", "last_seen": "2020-12-03", "status": "past", "notices": 1}, {"name": "Pns", "first_seen": "2021-07-15", "last_seen": "2021-07-15", "status": "past", "notices": 1}, {"name": "Mjp", "first_seen": "2021-07-15", "last_seen": "2021-07-15", "status": "past", "notices": 1}, {"name": "Ees", "first_seen": "2021-07-15", "last_seen": "2021-07-15", "status": "past", "notices": 1}, {"name": "PN Smith - correction", "first_seen": "2021-11-08", "last_seen": "2021-11-08", "status": "past", "notices": 1}, {"name": "MJ povey", "first_seen": "2022-11-25", "last_seen": "2023-11-24", "status": "past", "notices": 2}, {"name": "P N Smith", "first_seen": "2024-05-23", "last_seen": "2024-05-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter N Smith", "who_key": "Peter N Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2432.0, "sold": 0, "net": 2432.0, "trades": 2, "top_score": 19.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1215.4, "date": "2026-05-27", "score": 19.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094430"}, {"action": "BUY", "amount": 1216.6, "date": "2026-05-20", "score": 19.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092975"}], "latest": {"action": "BUY", "amount": 1215.4, "date": "2026-05-27", "score": 19.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094430"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156116-6A1352813"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155517-6A1352526"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Westminster Project Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146844-6A1348605"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Full Year Statutory Accounts - TRM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141577-6A1346423"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141574-6A1346420"}], "performance": {"ticker": "TRM", "has_prices": true, "summary": {"n": 2, "avg": -0.3551515151515151, "win_rate": 0.0, "best": -0.3466666666666666, "worst": -0.3636363636363636, "as_of": "2026-11-02"}, "buys": [{"who": "Peter N Smith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1215.4, "date": "2026-05-27", "score": 19.2, "ref_price": 0.075, "return": -0.3466666666666666}, {"who": "Peter N Smith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1216.6, "date": "2026-05-20", "score": 19.2, "ref_price": 0.077, "return": -0.3636363636363636}]}, "price_series": [{"date": "2007-04-18", "close": 0.22392, "volume": 887468.0}, {"date": "2007-04-19", "close": 0.218944, "volume": 227439.0}, {"date": "2007-04-20", "close": 0.19904, "volume": 124980.0}, {"date": "2007-04-23", "close": 0.208992, "volume": 38786.0}, {"date": "2007-04-24", "close": 0.19904, "volume": 52251.0}, {"date": "2007-04-26", "close": 0.19904, "volume": 73573.0}, {"date": "2007-04-27", "close": 0.189088, "volume": 48955.0}, {"date": "2007-04-30", "close": 0.189088, "volume": 192926.0}, {"date": "2007-05-01", "close": 0.179136, "volume": 170820.0}, {"date": "2007-05-02", "close": 0.179136, "volume": 35794.0}, {"date": "2007-05-03", "close": 0.189088, "volume": 16077.0}, {"date": "2007-05-04", "close": 0.194064, "volume": 105283.0}, {"date": "2007-05-07", "close": 0.169184, "volume": 50241.0}, {"date": "2007-05-08", "close": 0.189088, "volume": 54260.0}, {"date": "2007-05-10", "close": 0.17416, "volume": 10048.0}, {"date": "2007-05-11", "close": 0.189088, "volume": 41915.0}, {"date": "2007-05-14", "close": 0.179136, "volume": 30145.0}, {"date": "2007-05-15", "close": 0.189088, "volume": 74357.0}, {"date": "2007-05-16", "close": 0.189088, "volume": 10752.0}, {"date": "2007-05-17", "close": 0.189088, "volume": 5024.0}, {"date": "2007-05-18", "close": 0.189088, "volume": 31150.0}, {"date": "2007-05-21", "close": 0.179136, "volume": 12761.0}, {"date": "2007-05-22", "close": 0.179136, "volume": 54562.0}, {"date": "2007-05-23", "close": 0.189088, "volume": 149039.0}, {"date": "2007-05-25", "close": 0.179136, "volume": 80386.0}, {"date": "2007-05-28", "close": 0.179136, "volume": 45217.0}, {"date": "2007-05-29", "close": 0.169184, "volume": 6029.0}, {"date": "2007-05-30", "close": 0.159232, "volume": 43991.0}, {"date": "2007-05-31", "close": 0.179136, "volume": 105583.0}, {"date": "2007-06-01", "close": 0.179136, "volume": 45217.0}, {"date": "2007-06-04", "close": 0.169184, "volume": 96463.0}, {"date": "2007-06-05", "close": 0.169184, "volume": 18891.0}, {"date": "2007-06-06", "close": 0.164208, "volume": 38686.0}, {"date": "2007-06-08", "close": 0.159232, "volume": 45217.0}, {"date": "2007-06-13", "close": 0.169184, "volume": 30145.0}, {"date": "2007-06-15", "close": 0.169184, "volume": 11053.0}, {"date": "2007-06-19", "close": 0.159232, "volume": 22106.0}, {"date": "2007-06-20", "close": 0.189088, "volume": 284064.0}, {"date": "2007-06-21", "close": 0.189088, "volume": 2734.0}, {"date": "2007-06-25", "close": 0.159232, "volume": 58405.0}, {"date": "2007-06-26", "close": 0.14928, "volume": 20096.0}, {"date": "2007-06-27", "close": 0.159232, "volume": 40193.0}, {"date": "2007-06-28", "close": 0.14928, "volume": 45217.0}, {"date": "2007-06-29", "close": 0.144304, "volume": 23111.0}, {"date": "2007-07-02", "close": 0.139328, "volume": 50241.0}, {"date": "2007-07-05", "close": 0.169184, "volume": 160646.0}, {"date": "2007-07-06", "close": 0.17416, "volume": 15173.0}, {"date": "2007-07-10", "close": 0.14928, "volume": 25121.0}, {"date": "2007-07-11", "close": 0.159232, "volume": 100482.0}, {"date": "2007-07-13", "close": 0.169184, "volume": 40193.0}, {"date": "2007-07-25", "close": 0.184112, "volume": 160059.0}, {"date": "2007-07-26", "close": 0.184112, "volume": 146412.0}, {"date": "2007-07-30", "close": 0.179136, "volume": 28336.0}, {"date": "2007-08-02", "close": 0.179136, "volume": 33159.0}, {"date": "2007-08-06", "close": 0.159232, "volume": 141680.0}, {"date": "2007-08-09", "close": 0.169184, "volume": 32154.0}, {"date": "2007-08-10", "close": 0.179136, "volume": 37178.0}, {"date": "2007-08-13", "close": 0.179136, "volume": 5024.0}, {"date": "2007-08-14", "close": 0.169184, "volume": 231109.0}, {"date": "2007-08-15", "close": 0.169184, "volume": 28135.0}, {"date": "2007-08-24", "close": 0.169184, "volume": 32154.0}, {"date": "2007-08-27", "close": 0.169184, "volume": 10048.0}, {"date": "2007-08-30", "close": 0.134352, "volume": 30145.0}, {"date": "2007-09-04", "close": 0.139328, "volume": 152337.0}, {"date": "2007-09-05", "close": 0.134352, "volume": 58783.0}, {"date": "2007-09-06", "close": 0.1244, "volume": 242664.0}, {"date": "2007-09-07", "close": 0.109472, "volume": 190916.0}, {"date": "2007-09-10", "close": 0.1244, "volume": 81892.0}, {"date": "2007-09-11", "close": 0.114448, "volume": 37179.0}, {"date": "2007-09-12", "close": 0.1244, "volume": 10048.0}, {"date": "2007-09-18", "close": 0.114448, "volume": 2645.0}, {"date": "2007-09-20", "close": 0.114448, "volume": 50241.0}, {"date": "2007-09-21", "close": 0.114448, "volume": 25121.0}, {"date": "2007-09-24", "close": 0.129376, "volume": 16000.0}, {"date": "2007-09-26", "close": 0.129376, "volume": 7034.0}, {"date": "2007-09-27", "close": 0.114448, "volume": 20892.0}, {"date": "2007-10-01", "close": 0.114448, "volume": 2734.0}, {"date": "2007-10-02", "close": 0.129376, "volume": 75362.0}, {"date": "2007-10-04", "close": 0.119424, "volume": 20096.0}, {"date": "2007-10-08", "close": 0.134352, "volume": 16750.0}, {"date": "2007-10-09", "close": 0.14928, "volume": 10048.0}, {"date": "2007-10-17", "close": 0.1244, "volume": 30145.0}, {"date": "2007-10-18", "close": 0.144304, "volume": 23613.0}, {"date": "2007-10-19", "close": 0.134352, "volume": 42705.0}, {"date": "2007-10-22", "close": 0.1244, "volume": 50241.0}, {"date": "2007-10-24", "close": 0.129376, "volume": 20096.0}, {"date": "2007-10-25", "close": 0.1244, "volume": 120579.0}, {"date": "2007-10-26", "close": 0.14928, "volume": 20096.0}, {"date": "2007-10-29", "close": 0.119424, "volume": 125603.0}, {"date": "2007-10-30", "close": 0.129376, "volume": 24116.0}, {"date": "2007-10-31", "close": 0.119424, "volume": 201969.0}, {"date": "2007-11-05", "close": 0.139328, "volume": 48658.0}, {"date": "2007-11-06", "close": 0.139328, "volume": 200965.0}, {"date": "2007-11-09", "close": 0.139328, "volume": 40193.0}, {"date": "2007-11-12", "close": 0.134352, "volume": 11632.0}, {"date": "2007-11-14", "close": 0.134352, "volume": 100482.0}, {"date": "2007-11-16", "close": 0.119424, "volume": 32078.0}, {"date": "2007-11-20", "close": 0.129376, "volume": 30145.0}, {"date": "2007-11-21", "close": 0.1244, "volume": 100482.0}, {"date": "2007-11-22", "close": 0.119424, "volume": 57275.0}, {"date": "2007-11-23", "close": 0.109472, "volume": 15072.0}, {"date": "2007-11-27", "close": 0.09952, "volume": 54646.0}, {"date": "2007-12-05", "close": 0.109472, "volume": 20096.0}, {"date": "2007-12-06", "close": 0.119424, "volume": 75362.0}, {"date": "2007-12-07", "close": 0.134352, "volume": 50241.0}, {"date": "2007-12-10", "close": 0.134352, "volume": 20096.0}, {"date": "2007-12-11", "close": 0.139328, "volume": 27130.0}, {"date": "2007-12-12", "close": 0.14928, "volume": 65314.0}, {"date": "2007-12-13", "close": 0.14928, "volume": 40193.0}, {"date": "2007-12-14", "close": 0.159232, "volume": 10048.0}, {"date": "2007-12-17", "close": 0.159232, "volume": 52251.0}, {"date": "2007-12-18", "close": 0.14928, "volume": 20096.0}, {"date": "2007-12-19", "close": 0.14928, "volume": 18087.0}, {"date": "2007-12-27", "close": 0.14928, "volume": 36483.0}, {"date": "2007-12-31", "close": 0.14928, "volume": 6029.0}, {"date": "2008-01-02", "close": 0.14928, "volume": 7729.0}, {"date": "2008-01-04", "close": 0.14928, "volume": 52251.0}, {"date": "2008-01-10", "close": 0.1244, "volume": 10048.0}, {"date": "2008-01-11", "close": 0.139328, "volume": 90434.0}, {"date": "2008-01-15", "close": 0.14928, "volume": 53591.0}, {"date": "2008-01-22", "close": 0.1244, "volume": 100482.0}, {"date": "2008-01-24", "close": 0.109472, "volume": 105506.0}, {"date": "2008-01-29", "close": 0.109472, "volume": 10048.0}, {"date": "2008-02-01", "close": 0.109472, "volume": 45217.0}, {"date": "2008-02-04", "close": 0.109472, "volume": 5024.0}, {"date": "2008-02-13", "close": 0.109472, "volume": 10048.0}, {"date": "2008-02-14", "close": 0.09952, "volume": 30145.0}, {"date": "2008-02-21", "close": 0.09952, "volume": 50241.0}, {"date": "2008-02-25", "close": 0.109472, "volume": 10048.0}, {"date": "2008-02-26", "close": 0.09952, "volume": 126917.0}, {"date": "2008-02-29", "close": 0.109472, "volume": 10048.0}, {"date": "2008-03-05", "close": 0.09952, "volume": 15072.0}, {"date": "2008-03-07", "close": 0.114448, "volume": 10048.0}, {"date": "2008-03-11", "close": 0.119424, "volume": 50241.0}, {"date": "2008-03-12", "close": 0.119424, "volume": 55265.0}, {"date": "2008-03-13", "close": 0.104496, "volume": 40193.0}, {"date": "2008-03-20", "close": 0.09952, "volume": 100482.0}, {"date": "2008-03-26", "close": 0.09952, "volume": 100482.0}, {"date": "2008-03-31", "close": 0.104496, "volume": 25121.0}, {"date": "2008-04-08", "close": 0.1244, "volume": 10048.0}, {"date": "2008-04-09", "close": 0.104496, "volume": 10048.0}, {"date": "2008-04-14", "close": 0.09952, "volume": 55265.0}, {"date": "2008-04-18", "close": 0.109472, "volume": 111982.0}, {"date": "2008-04-21", "close": 0.109472, "volume": 17002.0}, {"date": "2008-04-22", "close": 0.104496, "volume": 35169.0}, {"date": "2008-04-28", "close": 0.09952, "volume": 95458.0}, {"date": "2008-05-09", "close": 0.14928, "volume": 30145.0}, {"date": "2008-05-15", "close": 0.129376, "volume": 3095.0}, {"date": "2008-05-19", "close": 0.154256, "volume": 15758.0}, {"date": "2008-05-20", "close": 0.154256, "volume": 20096.0}, {"date": "2008-05-23", "close": 0.14928, "volume": 14068.0}, {"date": "2008-05-26", "close": 0.14928, "volume": 6029.0}, {"date": "2008-05-27", "close": 0.154256, "volume": 3818.0}, {"date": "2008-05-28", "close": 0.154256, "volume": 36375.0}, {"date": "2008-05-29", "close": 0.14928, "volume": 118368.0}, {"date": "2008-05-30", "close": 0.144304, "volume": 10048.0}, {"date": "2008-06-05", "close": 0.139328, "volume": 20096.0}, {"date": "2008-06-06", "close": 0.1244, "volume": 20096.0}, {"date": "2008-06-10", "close": 0.139328, "volume": 10048.0}, {"date": "2008-06-13", "close": 0.139328, "volume": 31443.0}, {"date": "2008-06-18", "close": 0.139328, "volume": 86415.0}, {"date": "2008-06-20", "close": 0.144304, "volume": 70338.0}, {"date": "2008-06-23", "close": 0.144304, "volume": 35169.0}, {"date": "2008-06-24", "close": 0.114448, "volume": 104200.0}, {"date": "2008-06-26", "close": 0.109472, "volume": 125603.0}, {"date": "2008-06-30", "close": 0.104496, "volume": 12560.0}, {"date": "2008-07-11", "close": 0.119424, "volume": 10048.0}, {"date": "2008-07-14", "close": 0.1244, "volume": 25121.0}, {"date": "2008-07-17", "close": 0.114448, "volume": 20096.0}, {"date": "2008-07-18", "close": 0.109472, "volume": 10048.0}, {"date": "2008-07-21", "close": 0.09952, "volume": 60289.0}, {"date": "2008-07-25", "close": 0.09952, "volume": 35169.0}, {"date": "2008-07-28", "close": 0.119424, "volume": 15072.0}, {"date": "2008-07-29", "close": 0.119424, "volume": 46825.0}, {"date": "2008-07-31", "close": 0.119424, "volume": 20096.0}, {"date": "2008-08-01", "close": 0.119424, "volume": 13465.0}, {"date": "2008-08-04", "close": 0.119424, "volume": 1608.0}, {"date": "2008-08-05", "close": 0.119424, "volume": 10048.0}, {"date": "2008-08-06", "close": 0.114448, "volume": 30145.0}, {"date": "2008-08-11", "close": 0.114448, "volume": 20096.0}, {"date": "2008-08-12", "close": 0.119424, "volume": 60289.0}, {"date": "2008-08-13", "close": 0.109472, "volume": 2734.0}, {"date": "2008-08-19", "close": 0.109472, "volume": 7314.0}, {"date": "2008-08-20", "close": 0.104496, "volume": 12058.0}, {"date": "2008-08-21", "close": 0.09952, "volume": 115555.0}, {"date": "2008-08-26", "close": 0.09952, "volume": 10048.0}, {"date": "2008-08-29", "close": 0.09952, "volume": 20257.0}, {"date": "2008-09-02", "close": 0.09952, "volume": 7034.0}, {"date": "2008-09-03", "close": 0.09952, "volume": 9968.0}, {"date": "2008-09-11", "close": 0.064688, "volume": 160772.0}, {"date": "2008-09-12", "close": 0.064688, "volume": 10048.0}, {"date": "2008-09-15", "close": 0.0507552, "volume": 54382.0}, {"date": "2008-09-16", "close": 0.04976, "volume": 60289.0}, {"date": "2008-09-22", "close": 0.04976, "volume": 50241.0}, {"date": "2008-09-23", "close": 0.04976, "volume": 18087.0}, {"date": "2008-09-25", "close": 0.04976, "volume": 40193.0}, {"date": "2008-09-30", "close": 0.04976, "volume": 70338.0}, {"date": "2008-10-01", "close": 0.0507552, "volume": 50241.0}, {"date": "2008-10-07", "close": 0.0487648, "volume": 135480.0}, {"date": "2008-11-13", "close": 0.0487648, "volume": 3406.0}, {"date": "2008-11-18", "close": 0.039808, "volume": 11264.0}, {"date": "2008-11-21", "close": 0.039808, "volume": 10048.0}, {"date": "2008-11-24", "close": 0.09952, "volume": 30145.0}, {"date": "2008-11-25", "close": 0.079616, "volume": 301447.0}, {"date": "2008-11-27", "close": 0.089568, "volume": 10048.0}, {"date": "2008-11-28", "close": 0.089568, "volume": 5655.0}, {"date": "2008-12-12", "close": 0.059712, "volume": 10048.0}, {"date": "2008-12-15", "close": 0.029856, "volume": 25121.0}, {"date": "2009-01-12", "close": 0.039808, "volume": 45217.0}, {"date": "2009-02-03", "close": 0.059712, "volume": 100482.0}, {"date": "2009-02-09", "close": 0.069664, "volume": 20096.0}, {"date": "2009-02-13", "close": 0.079616, "volume": 24490.0}, {"date": "2009-02-19", "close": 0.0985248, "volume": 239650.0}, {"date": "2009-02-20", "close": 0.09952, "volume": 57404.0}, {"date": "2009-02-23", "close": 0.09952, "volume": 23111.0}, {"date": "2009-02-24", "close": 0.094544, "volume": 61166.0}, {"date": "2009-02-26", "close": 0.104496, "volume": 10048.0}, {"date": "2009-02-27", "close": 0.104496, "volume": 28939.0}, {"date": "2009-03-02", "close": 0.119424, "volume": 20096.0}, {"date": "2009-03-03", "close": 0.109472, "volume": 10048.0}, {"date": "2009-03-04", "close": 0.09952, "volume": 49236.0}, {"date": "2009-03-05", "close": 0.07464, "volume": 78706.0}, {"date": "2009-03-06", "close": 0.109472, "volume": 10048.0}, {"date": "2009-03-13", "close": 0.109472, "volume": 31825.0}, {"date": "2009-03-16", "close": 0.109472, "volume": 3344.0}, {"date": "2009-03-30", "close": 0.109472, "volume": 21777.0}, {"date": "2009-04-22", "close": 0.069664, "volume": 45217.0}, {"date": "2009-04-23", "close": 0.059712, "volume": 130627.0}, {"date": "2009-04-24", "close": 0.04976, "volume": 233119.0}, {"date": "2009-04-28", "close": 0.0378176, "volume": 75362.0}, {"date": "2009-04-29", "close": 0.04976, "volume": 168635.0}, {"date": "2009-04-30", "close": 0.0517504, "volume": 10531.0}, {"date": "2009-05-01", "close": 0.069664, "volume": 10048.0}, {"date": "2009-05-04", "close": 0.069664, "volume": 140675.0}, {"date": "2009-05-05", "close": 0.079616, "volume": 130627.0}, {"date": "2009-05-06", "close": 0.0766304, "volume": 7034.0}, {"date": "2009-05-07", "close": 0.0816064, "volume": 25121.0}, {"date": "2009-05-08", "close": 0.0766304, "volume": 13063.0}, {"date": "2009-05-12", "close": 0.0766304, "volume": 30145.0}, {"date": "2009-05-13", "close": 0.0786208, "volume": 20096.0}, {"date": "2009-05-14", "close": 0.0786208, "volume": 35169.0}, {"date": "2009-06-03", "close": 0.0537408, "volume": 208929.0}, {"date": "2009-06-10", "close": 0.0507552, "volume": 55340.0}, {"date": "2009-06-11", "close": 0.0507552, "volume": 6708.0}, {"date": "2009-06-15", "close": 0.059712, "volume": 18790.0}, {"date": "2009-06-16", "close": 0.059712, "volume": 30145.0}, {"date": "2009-06-17", "close": 0.059712, "volume": 15072.0}, {"date": "2009-06-18", "close": 0.0527456, "volume": 192749.0}, {"date": "2009-06-19", "close": 0.0517504, "volume": 38360.0}, {"date": "2009-06-23", "close": 0.0467744, "volume": 50241.0}, {"date": "2009-07-07", "close": 0.0467744, "volume": 125603.0}, {"date": "2009-07-23", "close": 0.069664, "volume": 50241.0}, {"date": "2009-07-24", "close": 0.09952, "volume": 509445.0}, {"date": "2009-07-27", "close": 0.0985248, "volume": 50241.0}, {"date": "2009-08-07", "close": 0.0965344, "volume": 5396.0}, {"date": "2009-08-12", "close": 0.094544, "volume": 200965.0}, {"date": "2009-08-25", "close": 0.084592, "volume": 30145.0}, {"date": "2009-08-26", "close": 0.084592, "volume": 502412.0}, {"date": "2009-09-01", "close": 0.084592, "volume": 261254.0}, {"date": "2009-09-04", "close": 0.09952, "volume": 214576.0}, {"date": "2009-09-09", "close": 0.0935488, "volume": 30145.0}, {"date": "2009-09-10", "close": 0.0925536, "volume": 6485.0}, {"date": "2009-09-11", "close": 0.079616, "volume": 20096.0}, {"date": "2009-09-14", "close": 0.0716544, "volume": 100482.0}, {"date": "2009-09-16", "close": 0.0975296, "volume": 242108.0}, {"date": "2009-09-17", "close": 0.134352, "volume": 488344.0}, {"date": "2009-09-18", "close": 0.139328, "volume": 10048.0}, {"date": "2009-09-21", "close": 0.09952, "volume": 45217.0}, {"date": "2009-09-22", "close": 0.0915584, "volume": 574759.0}, {"date": "2009-09-24", "close": 0.114448, "volume": 81290.0}, {"date": "2009-09-25", "close": 0.104496, "volume": 15072.0}, {"date": "2009-09-28", "close": 0.104496, "volume": 32154.0}, {"date": "2009-09-30", "close": 0.089568, "volume": 49236.0}, {"date": "2009-10-01", "close": 0.104496, "volume": 50241.0}, {"date": "2009-10-02", "close": 0.089568, "volume": 10048.0}, {"date": "2009-10-08", "close": 0.104496, "volume": 55265.0}, {"date": "2009-10-09", "close": 0.104496, "volume": 20096.0}, {"date": "2009-10-15", "close": 0.09952, "volume": 76367.0}, {"date": "2009-10-21", "close": 0.1244, "volume": 42203.0}, {"date": "2009-10-22", "close": 0.1244, "volume": 186897.0}, {"date": "2009-10-23", "close": 0.09952, "volume": 50241.0}, {"date": "2009-10-26", "close": 0.119424, "volume": 70338.0}, {"date": "2009-10-27", "close": 0.109472, "volume": 30145.0}, {"date": "2009-10-28", "close": 0.109472, "volume": 20096.0}, {"date": "2009-11-02", "close": 0.109472, "volume": 381833.0}, {"date": "2009-11-03", "close": 0.109472, "volume": 9043.0}, {"date": "2009-11-04", "close": 0.129376, "volume": 505426.0}, {"date": "2009-11-05", "close": 0.1244, "volume": 9043.0}, {"date": "2009-11-10", "close": 0.114448, "volume": 10048.0}, {"date": "2009-11-11", "close": 0.114448, "volume": 10048.0}, {"date": "2009-11-13", "close": 0.114448, "volume": 60289.0}, {"date": "2009-11-23", "close": 0.109472, "volume": 100482.0}, {"date": "2009-11-26", "close": 0.104496, "volume": 305838.0}, {"date": "2009-11-27", "close": 0.129376, "volume": 30145.0}, {"date": "2009-11-30", "close": 0.1244, "volume": 35169.0}, {"date": "2009-12-01", "close": 0.134352, "volume": 194433.0}, {"date": "2009-12-02", "close": 0.1244, "volume": 65816.0}, {"date": "2009-12-04", "close": 0.119424, "volume": 84405.0}, {"date": "2009-12-08", "close": 0.119424, "volume": 58280.0}, {"date": "2009-12-09", "close": 0.129376, "volume": 11185.0}, {"date": "2009-12-11", "close": 0.1244, "volume": 33159.0}, {"date": "2010-01-05", "close": 0.114448, "volume": 50241.0}, {"date": "2010-01-06", "close": 0.134352, "volume": 301447.0}, {"date": "2010-01-07", "close": 0.129376, "volume": 15072.0}, {"date": "2010-01-08", "close": 0.129376, "volume": 50241.0}, {"date": "2010-01-13", "close": 0.119424, "volume": 45217.0}, {"date": "2010-01-14", "close": 0.129376, "volume": 100482.0}, {"date": "2010-01-18", "close": 0.129376, "volume": 10048.0}, {"date": "2010-01-19", "close": 0.109472, "volume": 186897.0}, {"date": "2010-01-21", "close": 0.09952, "volume": 105506.0}, {"date": "2010-01-25", "close": 0.109472, "volume": 50241.0}, {"date": "2010-01-27", "close": 0.109472, "volume": 90434.0}, {"date": "2010-01-29", "close": 0.129376, "volume": 45579.0}, {"date": "2010-02-02", "close": 0.119424, "volume": 90434.0}, {"date": "2010-02-03", "close": 0.119424, "volume": 160772.0}, {"date": "2010-02-05", "close": 0.09952, "volume": 103999.0}, {"date": "2010-02-11", "close": 0.09952, "volume": 13063.0}, {"date": "2010-02-16", "close": 0.09952, "volume": 40193.0}, {"date": "2010-02-25", "close": 0.09952, "volume": 93449.0}, {"date": "2010-03-01", "close": 0.114448, "volume": 30145.0}, {"date": "2010-03-05", "close": 0.089568, "volume": 50241.0}, {"date": "2010-03-08", "close": 0.089568, "volume": 10048.0}, {"date": "2010-03-12", "close": 0.084592, "volume": 192926.0}, {"date": "2010-03-17", "close": 0.0826016, "volume": 23957.0}, {"date": "2010-03-19", "close": 0.084592, "volume": 108521.0}, {"date": "2010-03-22", "close": 0.094544, "volume": 5305.0}, {"date": "2010-03-25", "close": 0.094544, "volume": 4743.0}, {"date": "2010-03-26", "close": 0.094544, "volume": 5305.0}, {"date": "2010-03-29", "close": 0.094544, "volume": 3236.0}, {"date": "2010-03-31", "close": 0.0955392, "volume": 10350.0}, {"date": "2010-04-12", "close": 0.089568, "volume": 30145.0}, {"date": "2010-04-15", "close": 0.089568, "volume": 26257.0}, {"date": "2010-04-19", "close": 0.089568, "volume": 30426.0}, {"date": "2010-04-21", "close": 0.089568, "volume": 35169.0}, {"date": "2010-04-27", "close": 0.089568, "volume": 34555.0}, {"date": "2010-04-28", "close": 0.084592, "volume": 10662.0}, {"date": "2010-05-07", "close": 0.0776256, "volume": 43961.0}, {"date": "2010-05-12", "close": 0.079616, "volume": 35470.0}, {"date": "2010-05-17", "close": 0.084592, "volume": 50241.0}, {"date": "2010-05-20", "close": 0.084592, "volume": 50241.0}, {"date": "2010-05-21", "close": 0.084592, "volume": 6029.0}, {"date": "2010-05-28", "close": 0.069664, "volume": 155748.0}, {"date": "2010-05-31", "close": 0.069664, "volume": 10350.0}, {"date": "2010-06-08", "close": 0.079616, "volume": 6280.0}, {"date": "2010-06-29", "close": 0.0686688, "volume": 100482.0}, {"date": "2010-07-13", "close": 0.0557312, "volume": 32154.0}, {"date": "2010-07-14", "close": 0.0577216, "volume": 20096.0}, {"date": "2010-07-23", "close": 0.0567264, "volume": 150723.0}, {"date": "2010-07-29", "close": 0.0587168, "volume": 100482.0}, {"date": "2010-08-02", "close": 0.059712, "volume": 20096.0}, {"date": "2010-08-03", "close": 0.0607072, "volume": 80386.0}, {"date": "2010-08-04", "close": 0.079616, "volume": 116439.0}, {"date": "2010-08-05", "close": 0.079616, "volume": 60289.0}, {"date": "2010-08-06", "close": 0.084592, "volume": 231109.0}, {"date": "2010-08-09", "close": 0.0975296, "volume": 299940.0}, {"date": "2010-08-12", "close": 0.089568, "volume": 50241.0}, {"date": "2010-08-17", "close": 0.094544, "volume": 51748.0}, {"date": "2010-08-25", "close": 0.084592, "volume": 50241.0}, {"date": "2010-08-27", "close": 0.0816064, "volume": 10048.0}, {"date": "2010-09-02", "close": 0.0816064, "volume": 25121.0}, {"date": "2010-09-09", "close": 0.089568, "volume": 60289.0}, {"date": "2010-09-10", "close": 0.114448, "volume": 169815.0}, {"date": "2010-09-13", "close": 0.1244, "volume": 517484.0}, {"date": "2010-09-14", "close": 0.139328, "volume": 76517.0}, {"date": "2010-09-15", "close": 0.139328, "volume": 130426.0}, {"date": "2010-09-16", "close": 0.139328, "volume": 120579.0}, {"date": "2010-09-17", "close": 0.169184, "volume": 124598.0}, {"date": "2010-09-22", "close": 0.328416, "volume": 2177161.0}, {"date": "2010-09-23", "close": 0.258752, "volume": 421588.0}, {"date": "2010-09-24", "close": 0.208992, "volume": 288444.0}, {"date": "2010-09-27", "close": 0.228896, "volume": 145503.0}, {"date": "2010-09-28", "close": 0.218944, "volume": 39336.0}, {"date": "2010-09-29", "close": 0.228896, "volume": 79381.0}, {"date": "2010-09-30", "close": 0.208992, "volume": 103116.0}, {"date": "2010-10-01", "close": 0.208992, "volume": 57098.0}, {"date": "2010-10-04", "close": 0.228896, "volume": 154883.0}, {"date": "2010-10-05", "close": 0.238848, "volume": 166214.0}, {"date": "2010-10-08", "close": 0.2488, "volume": 30730.0}, {"date": "2010-10-11", "close": 0.258752, "volume": 90388.0}, {"date": "2010-10-12", "close": 0.268704, "volume": 58313.0}, {"date": "2010-10-13", "close": 0.283632, "volume": 24083.0}, {"date": "2010-10-14", "close": 0.29856, "volume": 116057.0}, {"date": "2010-10-15", "close": 0.308512, "volume": 268790.0}, {"date": "2010-10-18", "close": 0.308512, "volume": 109928.0}, {"date": "2010-10-19", "close": 0.29856, "volume": 76166.0}, {"date": "2010-10-20", "close": 0.29856, "volume": 257977.0}, {"date": "2010-10-22", "close": 0.278656, "volume": 75362.0}, {"date": "2010-10-26", "close": 0.278656, "volume": 60289.0}, {"date": "2010-10-27", "close": 0.258752, "volume": 62299.0}, {"date": "2010-10-28", "close": 0.22392, "volume": 34164.0}, {"date": "2010-10-29", "close": 0.238848, "volume": 99216.0}, {"date": "2010-11-01", "close": 0.228896, "volume": 146573.0}, {"date": "2010-11-02", "close": 0.22392, "volume": 200965.0}, {"date": "2010-11-03", "close": 0.218944, "volume": 309486.0}, {"date": "2010-11-04", "close": 0.228896, "volume": 115555.0}, {"date": "2010-11-05", "close": 0.258752, "volume": 35015.0}, {"date": "2010-11-09", "close": 0.258752, "volume": 4642.0}, {"date": "2010-11-10", "close": 0.2488, "volume": 32255.0}, {"date": "2010-11-11", "close": 0.253776, "volume": 30034.0}, {"date": "2010-11-12", "close": 0.238848, "volume": 118469.0}, {"date": "2010-11-15", "close": 0.268704, "volume": 188599.0}, {"date": "2010-11-16", "close": 0.2488, "volume": 10048.0}, {"date": "2010-11-18", "close": 0.243824, "volume": 32154.0}, {"date": "2010-11-19", "close": 0.268704, "volume": 80888.0}, {"date": "2010-11-22", "close": 0.238848, "volume": 83400.0}, {"date": "2010-11-23", "close": 0.233872, "volume": 188712.0}, {"date": "2010-11-24", "close": 0.2488, "volume": 119574.0}, {"date": "2010-11-25", "close": 0.2488, "volume": 126608.0}, {"date": "2010-11-29", "close": 0.233872, "volume": 10048.0}, {"date": "2010-11-30", "close": 0.238848, "volume": 35169.0}, {"date": "2010-12-01", "close": 0.233872, "volume": 50241.0}, {"date": "2010-12-03", "close": 0.233872, "volume": 125603.0}, {"date": "2010-12-06", "close": 0.228896, "volume": 90434.0}, {"date": "2010-12-07", "close": 0.228896, "volume": 99870.0}, {"date": "2010-12-08", "close": 0.233872, "volume": 92453.0}, {"date": "2010-12-09", "close": 0.233872, "volume": 113043.0}, {"date": "2010-12-10", "close": 0.22392, "volume": 25121.0}, {"date": "2010-12-13", "close": 0.243824, "volume": 537832.0}, {"date": "2010-12-14", "close": 0.233872, "volume": 15072.0}, {"date": "2010-12-15", "close": 0.233872, "volume": 1599.0}, {"date": "2010-12-16", "close": 0.233872, "volume": 5837.0}, {"date": "2010-12-17", "close": 0.233872, "volume": 100482.0}, {"date": "2010-12-20", "close": 0.218944, "volume": 2512.0}, {"date": "2010-12-21", "close": 0.2488, "volume": 96443.0}, {"date": "2010-12-22", "close": 0.258752, "volume": 218047.0}, {"date": "2010-12-23", "close": 0.2488, "volume": 602894.0}, {"date": "2010-12-29", "close": 0.238848, "volume": 169514.0}, {"date": "2010-12-30", "close": 0.2488, "volume": 50241.0}, {"date": "2010-12-31", "close": 0.243824, "volume": 20096.0}, {"date": "2011-01-04", "close": 0.268704, "volume": 11053.0}, {"date": "2011-01-05", "close": 0.258752, "volume": 17082.0}, {"date": "2011-01-06", "close": 0.2488, "volume": 50241.0}, {"date": "2011-01-07", "close": 0.2488, "volume": 58280.0}, {"date": "2011-01-12", "close": 0.238848, "volume": 70433.0}, {"date": "2011-01-17", "close": 0.2488, "volume": 44112.0}, {"date": "2011-01-18", "close": 0.2488, "volume": 15072.0}, {"date": "2011-01-19", "close": 0.263728, "volume": 5024.0}, {"date": "2011-01-20", "close": 0.258752, "volume": 39188.0}, {"date": "2011-01-21", "close": 0.258752, "volume": 18996.0}, {"date": "2011-01-24", "close": 0.258752, "volume": 1100.0}, {"date": "2011-01-25", "close": 0.2488, "volume": 37430.0}, {"date": "2011-01-31", "close": 0.268704, "volume": 130627.0}, {"date": "2011-02-01", "close": 0.278656, "volume": 100482.0}, {"date": "2011-02-03", "close": 0.278656, "volume": 25121.0}, {"date": "2011-02-04", "close": 0.278656, "volume": 25121.0}, {"date": "2011-02-07", "close": 0.278656, "volume": 73654.0}, {"date": "2011-02-08", "close": 0.268704, "volume": 40193.0}, {"date": "2011-02-10", "close": 0.263728, "volume": 30647.0}, {"date": "2011-02-11", "close": 0.263728, "volume": 21101.0}, {"date": "2011-02-14", "close": 0.258752, "volume": 9043.0}, {"date": "2011-02-15", "close": 0.258752, "volume": 99980.0}, {"date": "2011-02-17", "close": 0.258752, "volume": 10551.0}, {"date": "2011-02-21", "close": 0.27368, "volume": 22304.0}, {"date": "2011-02-22", "close": 0.253776, "volume": 40193.0}, {"date": "2011-02-23", "close": 0.2488, "volume": 136612.0}, {"date": "2011-02-28", "close": 0.258752, "volume": 36676.0}, {"date": "2011-03-01", "close": 0.2488, "volume": 123592.0}, {"date": "2011-03-02", "close": 0.2488, "volume": 40193.0}, {"date": "2011-03-03", "close": 0.268704, "volume": 45217.0}, {"date": "2011-03-04", "close": 0.258752, "volume": 10048.0}, {"date": "2011-03-07", "close": 0.258752, "volume": 20096.0}, {"date": "2011-03-08", "close": 0.268704, "volume": 17082.0}, {"date": "2011-03-09", "close": 0.283632, "volume": 59593.0}, {"date": "2011-03-10", "close": 0.253776, "volume": 115145.0}, {"date": "2011-03-11", "close": 0.258752, "volume": 10048.0}, {"date": "2011-03-14", "close": 0.283632, "volume": 4522.0}, {"date": "2011-03-15", "close": 0.2488, "volume": 558682.0}, {"date": "2011-03-16", "close": 0.268704, "volume": 22106.0}, {"date": "2011-03-17", "close": 0.268704, "volume": 3014.0}, {"date": "2011-03-18", "close": 0.258752, "volume": 120579.0}, {"date": "2011-03-21", "close": 0.278656, "volume": 5356.0}, {"date": "2011-03-22", "close": 0.258752, "volume": 60289.0}, {"date": "2011-03-25", "close": 0.263728, "volume": 4381.0}, {"date": "2011-03-28", "close": 0.2488, "volume": 654761.0}, {"date": "2011-03-29", "close": 0.243824, "volume": 28135.0}, {"date": "2011-03-30", "close": 0.238848, "volume": 165796.0}, {"date": "2011-03-31", "close": 0.233872, "volume": 30145.0}, {"date": "2011-04-01", "close": 0.213968, "volume": 50241.0}, {"date": "2011-04-04", "close": 0.218944, "volume": 75362.0}, {"date": "2011-04-05", "close": 0.218944, "volume": 330587.0}, {"date": "2011-04-06", "close": 0.218944, "volume": 5024.0}, {"date": "2011-04-08", "close": 0.218944, "volume": 28135.0}, {"date": "2011-04-13", "close": 0.19904, "volume": 107516.0}, {"date": "2011-04-21", "close": 0.208992, "volume": 5777.0}, {"date": "2011-04-27", "close": 0.213968, "volume": 20096.0}, {"date": "2011-04-29", "close": 0.213968, "volume": 2311.0}, {"date": "2011-05-02", "close": 0.194064, "volume": 29392.0}, {"date": "2011-05-03", "close": 0.17416, "volume": 84405.0}, {"date": "2011-05-09", "close": 0.179136, "volume": 15072.0}, {"date": "2011-05-13", "close": 0.17416, "volume": 108193.0}, {"date": "2011-05-16", "close": 0.17416, "volume": 12327.0}, {"date": "2011-05-17", "close": 0.17416, "volume": 15072.0}, {"date": "2011-05-18", "close": 0.179136, "volume": 11717.0}, {"date": "2011-05-31", "close": 0.19904, "volume": 1005.0}, {"date": "2011-06-01", "close": 0.238848, "volume": 142685.0}, {"date": "2011-06-06", "close": 0.208992, "volume": 10048.0}, {"date": "2011-06-09", "close": 0.19904, "volume": 12560.0}, {"date": "2011-06-15", "close": 0.218944, "volume": 120225.0}, {"date": "2011-06-16", "close": 0.208992, "volume": 51849.0}, {"date": "2011-06-20", "close": 0.228896, "volume": 53658.0}, {"date": "2011-06-21", "close": 0.218944, "volume": 50342.0}, {"date": "2011-06-22", "close": 0.208992, "volume": 85410.0}, {"date": "2011-06-24", "close": 0.213968, "volume": 37415.0}, {"date": "2011-06-27", "close": 0.208992, "volume": 28637.0}, {"date": "2011-06-30", "close": 0.233872, "volume": 174118.0}, {"date": "2011-07-01", "close": 0.213968, "volume": 100985.0}, {"date": "2011-07-05", "close": 0.228896, "volume": 140675.0}, {"date": "2011-07-06", "close": 0.213968, "volume": 60289.0}, {"date": "2011-07-07", "close": 0.22392, "volume": 133069.0}, {"date": "2011-07-08", "close": 0.218944, "volume": 36676.0}, {"date": "2011-07-11", "close": 0.19904, "volume": 100482.0}, {"date": "2011-07-12", "close": 0.228896, "volume": 108105.0}, {"date": "2011-07-13", "close": 0.22392, "volume": 78857.0}, {"date": "2011-07-15", "close": 0.228896, "volume": 50388.0}, {"date": "2011-07-18", "close": 0.238848, "volume": 98473.0}, {"date": "2011-07-19", "close": 0.2488, "volume": 120579.0}, {"date": "2011-07-20", "close": 0.238848, "volume": 22106.0}, {"date": "2011-07-22", "close": 0.2488, "volume": 87872.0}, {"date": "2011-07-25", "close": 0.213968, "volume": 30145.0}, {"date": "2011-07-26", "close": 0.238848, "volume": 90434.0}, {"date": "2011-07-27", "close": 0.208992, "volume": 40193.0}, {"date": "2011-07-28", "close": 0.208992, "volume": 22106.0}, {"date": "2011-07-29", "close": 0.189088, "volume": 35169.0}, {"date": "2011-08-01", "close": 0.19904, "volume": 20096.0}, {"date": "2011-08-03", "close": 0.228896, "volume": 20096.0}, {"date": "2011-08-04", "close": 0.228896, "volume": 53517.0}, {"date": "2011-08-05", "close": 0.208992, "volume": 74727.0}, {"date": "2011-08-08", "close": 0.194064, "volume": 10048.0}, {"date": "2011-08-09", "close": 0.184112, "volume": 20096.0}, {"date": "2011-08-10", "close": 0.17416, "volume": 95458.0}, {"date": "2011-08-12", "close": 0.19904, "volume": 200965.0}, {"date": "2011-08-15", "close": 0.19904, "volume": 25121.0}, {"date": "2011-08-18", "close": 0.19904, "volume": 52952.0}, {"date": "2011-08-24", "close": 0.19904, "volume": 52.0}, {"date": "2011-08-25", "close": 0.179136, "volume": 108521.0}, {"date": "2011-08-26", "close": 0.159232, "volume": 130627.0}, {"date": "2011-08-29", "close": 0.179136, "volume": 200965.0}, {"date": "2011-08-30", "close": 0.169184, "volume": 8039.0}, {"date": "2011-08-31", "close": 0.169184, "volume": 132637.0}, {"date": "2011-09-01", "close": 0.169184, "volume": 1832.0}, {"date": "2011-09-02", "close": 0.164208, "volume": 9043.0}, {"date": "2011-09-05", "close": 0.164208, "volume": 4522.0}, {"date": "2011-09-06", "close": 0.164208, "volume": 20096.0}, {"date": "2011-09-07", "close": 0.159232, "volume": 10048.0}, {"date": "2011-09-08", "close": 0.139328, "volume": 73101.0}, {"date": "2011-09-09", "close": 0.139328, "volume": 2311.0}, {"date": "2011-09-15", "close": 0.169184, "volume": 27130.0}, {"date": "2011-09-16", "close": 0.169184, "volume": 5828.0}, {"date": "2011-09-20", "close": 0.14928, "volume": 50241.0}, {"date": "2011-09-22", "close": 0.139328, "volume": 45217.0}, {"date": "2011-09-26", "close": 0.104496, "volume": 100482.0}, {"date": "2011-09-27", "close": 0.119424, "volume": 38183.0}, {"date": "2011-09-29", "close": 0.109472, "volume": 50241.0}, {"date": "2011-10-04", "close": 0.109472, "volume": 130627.0}, {"date": "2011-10-07", "close": 0.089568, "volume": 18087.0}, {"date": "2011-10-10", "close": 0.104496, "volume": 20096.0}, {"date": "2011-10-11", "close": 0.109472, "volume": 2010.0}, {"date": "2011-10-19", "close": 0.139328, "volume": 1005.0}, {"date": "2011-10-24", "close": 0.114448, "volume": 30145.0}, {"date": "2011-11-02", "close": 0.114448, "volume": 128617.0}, {"date": "2011-11-08", "close": 0.119424, "volume": 30145.0}, {"date": "2011-11-15", "close": 0.119424, "volume": 25121.0}, {"date": "2011-11-17", "close": 0.114448, "volume": 20096.0}, {"date": "2011-11-18", "close": 0.109472, "volume": 196989.0}, {"date": "2011-11-28", "close": 0.09952, "volume": 132990.0}, {"date": "2011-11-29", "close": 0.109472, "volume": 3158.0}, {"date": "2011-11-30", "close": 0.109472, "volume": 20096.0}, {"date": "2011-12-05", "close": 0.109472, "volume": 6890.0}, {"date": "2011-12-06", "close": 0.09952, "volume": 212018.0}, {"date": "2011-12-08", "close": 0.09952, "volume": 20096.0}, {"date": "2011-12-14", "close": 0.09952, "volume": 40193.0}, {"date": "2011-12-15", "close": 0.09952, "volume": 69564.0}, {"date": "2011-12-16", "close": 0.09952, "volume": 223342.0}, {"date": "2011-12-19", "close": 0.09952, "volume": 20096.0}, {"date": "2011-12-21", "close": 0.119424, "volume": 50241.0}, {"date": "2011-12-28", "close": 0.09952, "volume": 20096.0}, {"date": "2011-12-29", "close": 0.104496, "volume": 170820.0}, {"date": "2012-01-03", "close": 0.109472, "volume": 100482.0}, {"date": "2012-01-04", "close": 0.104496, "volume": 5396.0}, {"date": "2012-01-06", "close": 0.104496, "volume": 29773.0}, {"date": "2012-01-09", "close": 0.09952, "volume": 150723.0}, {"date": "2012-01-11", "close": 0.09952, "volume": 75362.0}, {"date": "2012-01-12", "close": 0.094544, "volume": 12058.0}, {"date": "2012-01-13", "close": 0.089568, "volume": 170820.0}, {"date": "2012-01-16", "close": 0.0865824, "volume": 150723.0}, {"date": "2012-01-17", "close": 0.109472, "volume": 50241.0}, {"date": "2012-01-27", "close": 0.109472, "volume": 101263.0}, {"date": "2012-01-30", "close": 0.109472, "volume": 18388.0}, {"date": "2012-01-31", "close": 0.109472, "volume": 224.0}, {"date": "2012-02-01", "close": 0.109472, "volume": 3052.0}, {"date": "2012-02-06", "close": 0.119424, "volume": 42906.0}, {"date": "2012-02-07", "close": 0.14928, "volume": 120579.0}, {"date": "2012-02-08", "close": 0.129376, "volume": 6551.0}, {"date": "2012-02-09", "close": 0.129376, "volume": 18569.0}, {"date": "2012-02-10", "close": 0.129376, "volume": 19484.0}, {"date": "2012-02-13", "close": 0.134352, "volume": 148288.0}, {"date": "2012-02-17", "close": 0.119424, "volume": 10048.0}, {"date": "2012-02-22", "close": 0.104496, "volume": 26788.0}, {"date": "2012-02-24", "close": 0.114448, "volume": 9043.0}, {"date": "2012-03-01", "close": 0.134352, "volume": 125603.0}, {"date": "2012-03-02", "close": 0.129376, "volume": 4019.0}, {"date": "2012-03-08", "close": 0.134352, "volume": 35764.0}, {"date": "2012-03-09", "close": 0.129376, "volume": 79381.0}, {"date": "2012-03-13", "close": 0.1244, "volume": 183008.0}, {"date": "2012-03-15", "close": 0.109472, "volume": 205989.0}, {"date": "2012-03-16", "close": 0.109472, "volume": 4019.0}, {"date": "2012-03-19", "close": 0.09952, "volume": 170820.0}, {"date": "2012-03-26", "close": 0.119424, "volume": 3306.0}, {"date": "2012-03-27", "close": 0.1244, "volume": 87922.0}, {"date": "2012-03-28", "close": 0.109472, "volume": 100482.0}, {"date": "2012-04-02", "close": 0.104496, "volume": 263766.0}, {"date": "2012-04-11", "close": 0.109472, "volume": 25121.0}, {"date": "2012-04-13", "close": 0.119424, "volume": 25214.0}, {"date": "2012-04-16", "close": 0.119424, "volume": 10289.0}, {"date": "2012-04-17", "close": 0.104496, "volume": 100482.0}, {"date": "2012-04-19", "close": 0.104496, "volume": 14831.0}, {"date": "2012-04-23", "close": 0.109472, "volume": 50241.0}, {"date": "2012-04-27", "close": 0.114448, "volume": 5434.0}, {"date": "2012-05-01", "close": 0.109472, "volume": 50241.0}, {"date": "2012-05-10", "close": 0.109472, "volume": 54351.0}, {"date": "2012-05-14", "close": 0.114448, "volume": 20599.0}, {"date": "2012-05-16", "close": 0.109472, "volume": 50241.0}, {"date": "2012-06-05", "close": 0.109472, "volume": 505.0}, {"date": "2012-06-27", "close": 0.109472, "volume": 62439.0}, {"date": "2012-06-29", "close": 0.104496, "volume": 20096.0}, {"date": "2012-07-03", "close": 0.089568, "volume": 25303.0}, {"date": "2012-07-09", "close": 0.09952, "volume": 260249.0}, {"date": "2012-07-10", "close": 0.089568, "volume": 50241.0}, {"date": "2012-07-12", "close": 0.084592, "volume": 11555.0}, {"date": "2012-07-16", "close": 0.089568, "volume": 16077.0}, {"date": "2012-07-18", "close": 0.084592, "volume": 10048.0}, {"date": "2012-07-20", "close": 0.084592, "volume": 487339.0}, {"date": "2012-07-23", "close": 0.084592, "volume": 15072.0}, {"date": "2012-07-25", "close": 0.0806112, "volume": 100482.0}, {"date": "2012-07-27", "close": 0.084592, "volume": 24415.0}, {"date": "2012-08-03", "close": 0.079616, "volume": 251206.0}, {"date": "2012-08-06", "close": 0.079616, "volume": 25121.0}, {"date": "2012-08-09", "close": 0.0766304, "volume": 200965.0}, {"date": "2012-08-10", "close": 0.07464, "volume": 182434.0}, {"date": "2012-08-13", "close": 0.0706592, "volume": 736286.0}, {"date": "2012-08-16", "close": 0.0706592, "volume": 58581.0}, {"date": "2012-08-28", "close": 0.0716544, "volume": 50241.0}, {"date": "2012-08-30", "close": 0.0716544, "volume": 25121.0}, {"date": "2012-09-10", "close": 0.069664, "volume": 61412.0}, {"date": "2012-09-14", "close": 0.0706592, "volume": 6692.0}, {"date": "2012-09-19", "close": 0.0736448, "volume": 30145.0}, {"date": "2012-09-20", "close": 0.0706592, "volume": 28421.0}, {"date": "2012-09-26", "close": 0.089568, "volume": 10048.0}, {"date": "2012-10-03", "close": 0.0855872, "volume": 120579.0}, {"date": "2012-10-05", "close": 0.084592, "volume": 140675.0}, {"date": "2012-10-08", "close": 0.084592, "volume": 6029.0}, {"date": "2012-10-17", "close": 0.0726496, "volume": 10048.0}, {"date": "2012-10-23", "close": 0.084592, "volume": 30647.0}, {"date": "2012-10-24", "close": 0.089568, "volume": 34052.0}, {"date": "2012-11-13", "close": 0.0716544, "volume": 292950.0}, {"date": "2012-11-15", "close": 0.069664, "volume": 143549.0}, {"date": "2012-11-16", "close": 0.064688, "volume": 222763.0}, {"date": "2012-11-19", "close": 0.0636928, "volume": 20096.0}, {"date": "2012-11-20", "close": 0.0617024, "volume": 231109.0}, {"date": "2012-11-22", "close": 0.0686688, "volume": 20094.0}, {"date": "2012-11-27", "close": 0.069664, "volume": 89019.0}, {"date": "2012-11-29", "close": 0.064688, "volume": 10048.0}, {"date": "2012-11-30", "close": 0.064688, "volume": 10048.0}, {"date": "2012-12-03", "close": 0.0656832, "volume": 30145.0}, {"date": "2012-12-04", "close": 0.0676736, "volume": 1551.0}, {"date": "2012-12-11", "close": 0.0676736, "volume": 28593.0}, {"date": "2012-12-12", "close": 0.0676736, "volume": 107034.0}, {"date": "2012-12-13", "close": 0.059712, "volume": 77636.0}, {"date": "2013-01-21", "close": 0.0607072, "volume": 100482.0}, {"date": "2013-01-30", "close": 0.0626976, "volume": 40193.0}, {"date": "2013-02-06", "close": 0.059712, "volume": 56415.0}, {"date": "2013-02-07", "close": 0.0567264, "volume": 50241.0}, {"date": "2013-02-08", "close": 0.059712, "volume": 25119.0}, {"date": "2013-02-11", "close": 0.059712, "volume": 25123.0}, {"date": "2013-02-12", "close": 0.059712, "volume": 23111.0}, {"date": "2013-02-20", "close": 0.0636928, "volume": 85408.0}, {"date": "2013-03-07", "close": 0.0607072, "volume": 40193.0}, {"date": "2013-03-08", "close": 0.0617024, "volume": 20096.0}, {"date": "2013-03-12", "close": 0.059712, "volume": 13063.0}, {"date": "2013-03-18", "close": 0.059712, "volume": 37178.0}, {"date": "2013-03-19", "close": 0.059712, "volume": 29475.0}, {"date": "2013-03-22", "close": 0.059712, "volume": 49907.0}, {"date": "2013-03-26", "close": 0.0567264, "volume": 423798.0}, {"date": "2013-03-27", "close": 0.0517504, "volume": 170820.0}, {"date": "2013-04-04", "close": 0.0517504, "volume": 118569.0}, {"date": "2013-04-15", "close": 0.0517504, "volume": 27633.0}, {"date": "2013-04-17", "close": 0.0487648, "volume": 72850.0}, {"date": "2013-04-18", "close": 0.0487648, "volume": 100482.0}, {"date": "2013-04-19", "close": 0.044784, "volume": 130001.0}, {"date": "2013-04-30", "close": 0.0487648, "volume": 82960.0}, {"date": "2013-05-06", "close": 0.0477696, "volume": 10922.0}, {"date": "2013-05-20", "close": 0.039808, "volume": 15072.0}, {"date": "2013-06-11", "close": 0.039808, "volume": 7536.0}, {"date": "2013-06-13", "close": 0.039808, "volume": 45217.0}, {"date": "2013-06-17", "close": 0.034832, "volume": 22732.0}, {"date": "2013-06-19", "close": 0.029856, "volume": 261254.0}, {"date": "2013-06-20", "close": 0.019904, "volume": 1404460.0}, {"date": "2013-06-24", "close": 0.0218944, "volume": 50241.0}, {"date": "2013-06-25", "close": 0.0218944, "volume": 25121.0}, {"date": "2013-07-01", "close": 0.0218944, "volume": 120579.0}, {"date": "2013-07-12", "close": 0.0189088, "volume": 221061.0}, {"date": "2013-07-19", "close": 0.029856, "volume": 1384.0}, {"date": "2013-07-24", "close": 0.034832, "volume": 300063.0}, {"date": "2013-07-30", "close": 0.029856, "volume": 237432.0}, {"date": "2013-08-02", "close": 0.029856, "volume": 92724.0}, {"date": "2013-08-23", "close": 0.0258752, "volume": 3014.0}, {"date": "2013-09-30", "close": 0.034832, "volume": 200965.0}, {"date": "2013-10-09", "close": 0.039808, "volume": 45217.0}, {"date": "2013-10-11", "close": 0.039808, "volume": 125603.0}, {"date": "2013-10-14", "close": 0.034832, "volume": 4421.0}, {"date": "2013-10-18", "close": 0.034832, "volume": 166970.0}, {"date": "2013-10-23", "close": 0.039808, "volume": 200965.0}, {"date": "2013-10-25", "close": 0.039808, "volume": 200693.0}, {"date": "2013-11-21", "close": 0.0358272, "volume": 45217.0}, {"date": "2013-11-22", "close": 0.0328416, "volume": 65314.0}, {"date": "2013-12-03", "close": 0.0328416, "volume": 35169.0}, {"date": "2013-12-20", "close": 0.0368224, "volume": 40193.0}, {"date": "2014-01-14", "close": 0.029856, "volume": 10048.0}, {"date": "2014-01-15", "close": 0.029856, "volume": 10048.0}, {"date": "2014-01-23", "close": 0.0358272, "volume": 15072.0}, {"date": "2014-01-24", "close": 0.039808, "volume": 39188.0}, {"date": "2014-02-10", "close": 0.0368224, "volume": 10048.0}, {"date": "2014-02-11", "close": 0.0368224, "volume": null}, {"date": "2014-02-13", "close": 0.0368224, "volume": 2010.0}, {"date": "2014-03-10", "close": 0.039808, "volume": 200965.0}, {"date": "2014-03-11", "close": 0.039808, "volume": 100482.0}, {"date": "2014-03-24", "close": 0.0378176, "volume": 200965.0}, {"date": "2014-03-25", "close": 0.0288608, "volume": 30145.0}, {"date": "2014-03-31", "close": 0.034832, "volume": 100482.0}, {"date": "2014-04-01", "close": 0.034832, "volume": 100482.0}, {"date": "2014-04-23", "close": 0.0368224, "volume": 40193.0}, {"date": "2014-04-24", "close": 0.0368224, "volume": 60289.0}, {"date": "2014-05-21", "close": 0.039808, "volume": 100482.0}, {"date": "2014-05-23", "close": 0.0417984, "volume": 100482.0}, {"date": "2014-05-27", "close": 0.0427936, "volume": 131912.0}, {"date": "2014-05-29", "close": 0.0427936, "volume": 11802.0}, {"date": "2014-06-11", "close": 0.0408032, "volume": 12560.0}, {"date": "2014-06-18", "close": 0.039808, "volume": 20096.0}, {"date": "2014-06-19", "close": 0.0408032, "volume": 49324.0}, {"date": "2014-06-23", "close": 0.039808, "volume": 25121.0}, {"date": "2014-06-25", "close": 0.0318464, "volume": 403529.0}, {"date": "2014-06-27", "close": 0.029856, "volume": 38917.0}, {"date": "2014-06-30", "close": 0.029856, "volume": 6029.0}, {"date": "2014-07-17", "close": 0.0318464, "volume": 26125.0}, {"date": "2014-08-19", "close": 0.0358272, "volume": 35169.0}, {"date": "2014-08-20", "close": 0.0328416, "volume": 28637.0}, {"date": "2014-08-27", "close": 0.034832, "volume": 18087.0}, {"date": "2014-10-02", "close": 0.034832, "volume": 142685.0}, {"date": "2014-10-03", "close": 0.0308512, "volume": 60289.0}, {"date": "2014-10-06", "close": 0.0308512, "volume": 244748.0}, {"date": "2014-10-14", "close": 0.0308512, "volume": 16580.0}, {"date": "2014-11-11", "close": 0.0318464, "volume": 25121.0}, {"date": "2014-11-20", "close": 0.0308512, "volume": 70338.0}, {"date": "2014-12-05", "close": 0.029856, "volume": 17082.0}, {"date": "2014-12-19", "close": 0.0328416, "volume": 117564.0}, {"date": "2015-02-03", "close": 0.0328416, "volume": 50241.0}, {"date": "2015-02-13", "close": 0.029856, "volume": 73072.0}, {"date": "2015-02-20", "close": 0.039808, "volume": 100482.0}, {"date": "2015-04-20", "close": 0.039808, "volume": 239483.0}, {"date": "2015-04-22", "close": 0.039808, "volume": 80386.0}, {"date": "2015-04-28", "close": 0.039808, "volume": 150723.0}, {"date": "2015-04-29", "close": 0.039808, "volume": 150723.0}, {"date": "2015-05-15", "close": 0.0308512, "volume": 371785.0}, {"date": "2015-05-19", "close": 0.034832, "volume": 25121.0}, {"date": "2015-05-21", "close": 0.0278656, "volume": 464300.0}, {"date": "2015-05-25", "close": 0.0288608, "volume": 62299.0}, {"date": "2015-05-26", "close": 0.0288608, "volume": 10048.0}, {"date": "2015-06-02", "close": 0.029856, "volume": 326568.0}, {"date": "2015-06-05", "close": 0.0288608, "volume": 5024.0}, {"date": "2015-06-09", "close": 0.0288608, "volume": 175844.0}, {"date": "2015-06-11", "close": 0.0278656, "volume": 127929.0}, {"date": "2015-06-17", "close": 0.02488, "volume": 448151.0}, {"date": "2015-06-23", "close": 0.0228896, "volume": 95458.0}, {"date": "2015-06-24", "close": 0.0218944, "volume": 88108.0}, {"date": "2015-06-26", "close": 0.0288608, "volume": 110531.0}, {"date": "2015-07-06", "close": 0.0258752, "volume": 10048.0}, {"date": "2015-07-21", "close": 0.0228896, "volume": 10048.0}, {"date": "2015-07-24", "close": 0.0228896, "volume": 60289.0}, {"date": "2015-08-10", "close": 0.0228896, "volume": 160772.0}, {"date": "2015-08-20", "close": 0.0218944, "volume": 150723.0}, {"date": "2015-08-24", "close": 0.0238848, "volume": 271302.0}, {"date": "2015-09-03", "close": 0.0238848, "volume": 190916.0}, {"date": "2015-09-22", "close": 0.0208992, "volume": 251206.0}, {"date": "2015-10-06", "close": 0.019904, "volume": 127613.0}, {"date": "2015-10-08", "close": 0.0208992, "volume": 58280.0}, {"date": "2015-10-14", "close": 0.02488, "volume": 160772.0}, {"date": "2015-10-16", "close": 0.02488, "volume": 432074.0}, {"date": "2015-10-21", "close": 0.02488, "volume": 314844.0}, {"date": "2015-10-26", "close": 0.02488, "volume": 50241.0}, {"date": "2015-12-17", "close": 0.0278656, "volume": 20096.0}, {"date": "2015-12-24", "close": 0.02488, "volume": 401929.0}, {"date": "2016-01-08", "close": 0.0238848, "volume": 90434.0}, {"date": "2016-02-09", "close": 0.0288608, "volume": 20096.0}, {"date": "2016-02-10", "close": 0.029856, "volume": 20096.0}, {"date": "2016-02-11", "close": 0.0308512, "volume": 20096.0}, {"date": "2016-04-29", "close": 0.02488, "volume": 12560.0}, {"date": "2016-05-02", "close": 0.0278656, "volume": 20096.0}, {"date": "2016-05-13", "close": 0.0308512, "volume": 118569.0}, {"date": "2016-05-20", "close": 0.02488, "volume": 5024.0}, {"date": "2016-05-25", "close": 0.02488, "volume": 5275.0}, {"date": "2016-05-31", "close": 0.0288608, "volume": 20096.0}, {"date": "2016-06-07", "close": 0.0288608, "volume": 150723.0}, {"date": "2016-06-08", "close": 0.0288608, "volume": 210742.0}, {"date": "2016-06-09", "close": 0.0308512, "volume": 820105.0}, {"date": "2016-06-17", "close": 0.034832, "volume": 1205398.0}, {"date": "2016-06-20", "close": 0.0358272, "volume": 150723.0}, {"date": "2016-06-27", "close": 0.034832, "volume": 57009.0}, {"date": "2016-06-28", "close": 0.034832, "volume": 14388.0}, {"date": "2016-06-29", "close": 0.0278656, "volume": 25121.0}, {"date": "2016-06-30", "close": 0.0308512, "volume": 32992.0}, {"date": "2016-07-06", "close": 0.029856, "volume": 73185.0}, {"date": "2016-07-07", "close": 0.029856, "volume": 5024.0}, {"date": "2016-07-11", "close": 0.0328416, "volume": 18087.0}, {"date": "2016-07-14", "close": 0.0338368, "volume": 63505.0}, {"date": "2016-07-19", "close": 0.0338368, "volume": 70338.0}, {"date": "2016-07-20", "close": 0.0338368, "volume": 106783.0}, {"date": "2016-07-25", "close": 0.029856, "volume": 100482.0}, {"date": "2016-08-05", "close": 0.0318464, "volume": 20096.0}, {"date": "2016-08-15", "close": 0.0278656, "volume": 246182.0}, {"date": "2016-08-16", "close": 0.0328416, "volume": 1264970.0}, {"date": "2016-08-17", "close": 0.034832, "volume": 14777.0}, {"date": "2016-08-18", "close": 0.034832, "volume": 14469.0}, {"date": "2016-08-24", "close": 0.034832, "volume": 20096.0}, {"date": "2016-08-25", "close": 0.0328416, "volume": 144851.0}, {"date": "2016-08-30", "close": 0.029856, "volume": 14777.0}, {"date": "2016-08-31", "close": 0.0278656, "volume": 248554.0}, {"date": "2016-09-12", "close": 0.034832, "volume": 66210.0}, {"date": "2016-09-14", "close": 0.034832, "volume": 286520.0}, {"date": "2016-09-22", "close": 0.029856, "volume": 178731.0}, {"date": "2016-09-23", "close": 0.034832, "volume": 112668.0}, {"date": "2016-09-27", "close": 0.034832, "volume": 100482.0}, {"date": "2016-10-03", "close": 0.0288608, "volume": 17978.0}, {"date": "2016-10-04", "close": 0.029856, "volume": 120579.0}, {"date": "2016-10-14", "close": 0.029856, "volume": 10048.0}, {"date": "2016-10-20", "close": 0.0278656, "volume": 72649.0}, {"date": "2016-10-24", "close": 0.0278656, "volume": 27834.0}, {"date": "2016-10-26", "close": 0.0258752, "volume": 92745.0}, {"date": "2016-11-04", "close": 0.0278656, "volume": 40193.0}, {"date": "2016-11-07", "close": 0.0258752, "volume": 150723.0}, {"date": "2016-11-10", "close": 0.0258752, "volume": 133842.0}, {"date": "2016-11-24", "close": 0.02488, "volume": 23188.0}, {"date": "2016-11-30", "close": 0.02488, "volume": 20096.0}, {"date": "2017-02-03", "close": 0.02488, "volume": 5024.0}, {"date": "2017-02-07", "close": 0.02488, "volume": 100482.0}, {"date": "2017-02-09", "close": 0.02488, "volume": 325955.0}, {"date": "2017-02-14", "close": 0.0258752, "volume": 19092.0}, {"date": "2017-02-17", "close": 0.0238848, "volume": 66487.0}, {"date": "2017-03-03", "close": 0.0238848, "volume": 200965.0}, {"date": "2017-03-20", "close": 0.0238848, "volume": 1.0}, {"date": "2017-03-21", "close": 0.0238848, "volume": 20096.0}, {"date": "2017-03-27", "close": 0.0228896, "volume": 1140575.0}, {"date": "2017-03-30", "close": 0.0258752, "volume": 147508.0}, {"date": "2017-04-07", "close": 0.0228896, "volume": 20096.0}, {"date": "2017-05-16", "close": 0.0228896, "volume": 15072.0}, {"date": "2017-05-26", "close": 0.019904, "volume": 502412.0}, {"date": "2017-05-31", "close": 0.02488, "volume": 16580.0}, {"date": "2017-06-23", "close": 0.019904, "volume": 813313.0}, {"date": "2017-06-26", "close": 0.0179136, "volume": 141680.0}, {"date": "2017-06-27", "close": 0.0179136, "volume": 25121.0}, {"date": "2017-06-30", "close": 0.0179136, "volume": 100482.0}, {"date": "2017-07-07", "close": 0.0179136, "volume": 19092.0}, {"date": "2017-07-12", "close": 0.019904, "volume": 11595.0}, {"date": "2017-07-14", "close": 0.0189088, "volume": 50241.0}, {"date": "2017-08-14", "close": 0.019904, "volume": 44785.0}, {"date": "2017-08-15", "close": 0.019904, "volume": 25121.0}, {"date": "2017-08-21", "close": 0.0189088, "volume": 16353.0}, {"date": "2017-08-24", "close": 0.0189088, "volume": 74357.0}, {"date": "2017-08-31", "close": 0.0179136, "volume": 125603.0}, {"date": "2017-09-04", "close": 0.0228896, "volume": 66989.0}, {"date": "2017-09-05", "close": 0.0228896, "volume": 33494.0}, {"date": "2017-09-12", "close": 0.0208992, "volume": 40192.0}, {"date": "2017-09-14", "close": 0.0208992, "volume": 100482.0}, {"date": "2017-09-15", "close": 0.0208992, "volume": 3096.0}, {"date": "2017-09-18", "close": 0.0218944, "volume": 40193.0}, {"date": "2017-09-20", "close": 0.0228896, "volume": 20096.0}, {"date": "2017-09-21", "close": 0.0228896, "volume": 50241.0}, {"date": "2017-09-27", "close": 0.0218944, "volume": 395328.0}, {"date": "2017-09-28", "close": 0.0218944, "volume": 207566.0}, {"date": "2017-10-02", "close": 0.0218944, "volume": 67243.0}, {"date": "2017-10-03", "close": 0.0218944, "volume": 127120.0}, {"date": "2017-10-04", "close": 0.0228896, "volume": 30145.0}, {"date": "2017-10-06", "close": 0.02488, "volume": 351688.0}, {"date": "2017-10-09", "close": 0.02488, "volume": 108090.0}, {"date": "2017-10-20", "close": 0.02488, "volume": 20096.0}, {"date": "2017-10-23", "close": 0.02488, "volume": 25121.0}, {"date": "2017-10-24", "close": 0.02488, "volume": 40395.0}, {"date": "2017-10-26", "close": 0.0228896, "volume": 29741.0}, {"date": "2017-11-06", "close": 0.0258752, "volume": 55265.0}, {"date": "2017-11-20", "close": 0.0278656, "volume": 20096.0}, {"date": "2017-11-22", "close": 0.0258752, "volume": 33494.0}, {"date": "2017-11-27", "close": 0.0278656, "volume": 35872.0}, {"date": "2017-12-01", "close": 0.0278656, "volume": 19091.0}, {"date": "2017-12-19", "close": 0.0288608, "volume": 104467.0}, {"date": "2017-12-22", "close": 0.0288608, "volume": 121383.0}, {"date": "2018-01-30", "close": 0.0258752, "volume": 1085209.0}, {"date": "2018-02-01", "close": 0.0258752, "volume": 5024.0}, {"date": "2018-02-06", "close": 0.02488, "volume": 20096.0}, {"date": "2018-03-23", "close": 0.019904, "volume": 602894.0}, {"date": "2018-03-26", "close": 0.0189088, "volume": 286520.0}, {"date": "2018-03-27", "close": 0.0179136, "volume": 85612.0}, {"date": "2018-04-04", "close": 0.0208992, "volume": 95458.0}, {"date": "2018-04-30", "close": 0.0189088, "volume": 57275.0}, {"date": "2018-05-08", "close": 0.0179136, "volume": 170820.0}, {"date": "2018-05-18", "close": 0.0179136, "volume": 75362.0}, {"date": "2018-05-22", "close": 0.0179136, "volume": 1142.0}, {"date": "2018-05-23", "close": 0.0179136, "volume": 116258.0}, {"date": "2018-05-30", "close": 0.019904, "volume": 2069.0}, {"date": "2018-06-06", "close": 0.019904, "volume": 50241.0}, {"date": "2018-06-07", "close": 0.0189088, "volume": 20096.0}, {"date": "2018-06-15", "close": 0.0189088, "volume": 30145.0}, {"date": "2018-06-19", "close": 0.0179136, "volume": 12560.0}, {"date": "2018-06-20", "close": 0.0179136, "volume": 401929.0}, {"date": "2018-06-22", "close": 0.0159232, "volume": 4222.0}, {"date": "2018-06-25", "close": 0.014928, "volume": 334606.0}, {"date": "2018-06-26", "close": 0.0159232, "volume": 50241.0}, {"date": "2018-06-27", "close": 0.0159232, "volume": 302954.0}, {"date": "2018-06-29", "close": 0.0159232, "volume": 80386.0}, {"date": "2018-07-09", "close": 0.014928, "volume": 40193.0}, {"date": "2018-08-01", "close": 0.014928, "volume": 301447.0}, {"date": "2018-08-20", "close": 0.0129376, "volume": 300.0}, {"date": "2018-08-22", "close": 0.014928, "volume": 435423.0}, {"date": "2018-08-24", "close": 0.014928, "volume": 16747.0}, {"date": "2018-08-28", "close": 0.009952, "volume": 83735.0}, {"date": "2018-09-05", "close": 0.014928, "volume": 5775.0}, {"date": "2018-10-15", "close": 0.014928, "volume": 200965.0}, {"date": "2018-10-17", "close": 0.014928, "volume": 110401.0}, {"date": "2018-10-18", "close": 0.0159232, "volume": 2962.0}, {"date": "2018-10-19", "close": 0.0159232, "volume": 100482.0}, {"date": "2018-11-13", "close": 0.014928, "volume": 301447.0}, {"date": "2019-01-22", "close": 0.014928, "volume": 27130.0}, {"date": "2019-02-14", "close": 0.0159232, "volume": 130627.0}, {"date": "2019-02-19", "close": 0.014928, "volume": 20096.0}, {"date": "2019-03-08", "close": 0.014928, "volume": 130627.0}, {"date": "2019-03-12", "close": 0.0109472, "volume": 59298.0}, {"date": "2019-04-29", "close": 0.0109472, "volume": 30867.0}, {"date": "2019-05-01", "close": 0.0119424, "volume": 200965.0}, {"date": "2019-05-02", "close": 0.0119424, "volume": 30145.0}, {"date": "2019-05-03", "close": 0.0109472, "volume": 1175643.0}, {"date": "2019-05-07", "close": 0.009952, "volume": 20096.0}, {"date": "2019-05-10", "close": 0.0079616, "volume": 24799.0}, {"date": "2019-05-13", "close": 0.0109472, "volume": 41097.0}, {"date": "2019-05-14", "close": 0.0119424, "volume": 100482.0}, {"date": "2019-05-15", "close": 0.0119424, "volume": 186897.0}, {"date": "2019-05-29", "close": 0.0119424, "volume": 100482.0}, {"date": "2019-06-14", "close": 0.014928, "volume": 231109.0}, {"date": "2019-06-24", "close": 0.0069664, "volume": 803859.0}, {"date": "2019-06-26", "close": 0.0079616, "volume": 5264.0}, {"date": "2019-06-28", "close": 0.0089568, "volume": 854100.0}, {"date": "2019-08-05", "close": 0.0069664, "volume": 150723.0}, {"date": "2019-08-20", "close": 0.0069664, "volume": 2010.0}, {"date": "2019-10-14", "close": 0.0079616, "volume": 100482.0}, {"date": "2020-02-13", "close": 0.0079616, "volume": 25121.0}, {"date": "2020-03-09", "close": 0.0069664, "volume": 1004823.0}, {"date": "2020-03-10", "close": 0.0069664, "volume": 90434.0}, {"date": "2020-03-12", "close": 0.0069664, "volume": 80386.0}, {"date": "2020-03-17", "close": 0.004976, "volume": 820456.0}, {"date": "2020-03-23", "close": 0.004976, "volume": 1306270.0}, {"date": "2020-04-03", "close": 0.004976, "volume": 167252.0}, {"date": "2020-05-04", "close": 0.0059712, "volume": 20096.0}, {"date": "2020-05-06", "close": 0.0059712, "volume": 160772.0}, {"date": "2020-05-07", "close": 0.0069664, "volume": 100482.0}, {"date": "2020-05-12", "close": 0.0079616, "volume": 502412.0}, {"date": "2020-05-18", "close": 0.0079616, "volume": 200965.0}, {"date": "2020-05-25", "close": 0.0089568, "volume": 1075161.0}, {"date": "2020-05-26", "close": 0.0129376, "volume": 832998.0}, {"date": "2020-06-12", "close": 0.0139328, "volume": 321242.0}, {"date": "2020-06-15", "close": 0.0139328, "volume": 593739.0}, {"date": "2020-06-18", "close": 0.0189088, "volume": 775723.0}, {"date": "2020-06-19", "close": 0.0189088, "volume": 81391.0}, {"date": "2020-06-22", "close": 0.0189088, "volume": 532556.0}, {"date": "2020-06-23", "close": 0.0208992, "volume": 50241.0}, {"date": "2020-06-24", "close": 0.019904, "volume": 50241.0}, {"date": "2020-06-26", "close": 0.0189088, "volume": 884244.0}, {"date": "2020-06-29", "close": 0.0169184, "volume": 271302.0}, {"date": "2020-06-30", "close": 0.0169184, "volume": 52251.0}, {"date": "2020-07-01", "close": 0.0169184, "volume": 502412.0}, {"date": "2020-07-02", "close": 0.0169184, "volume": 205989.0}, {"date": "2020-07-03", "close": 0.0208992, "volume": 854100.0}, {"date": "2020-07-06", "close": 0.0218944, "volume": 575764.0}, {"date": "2020-07-07", "close": 0.0208992, "volume": 73625.0}, {"date": "2020-07-08", "close": 0.0189088, "volume": 53987.0}, {"date": "2020-07-10", "close": 0.0218944, "volume": 44762.0}, {"date": "2020-07-14", "close": 0.0189088, "volume": 46495.0}, {"date": "2020-07-17", "close": 0.0179136, "volume": 100482.0}, {"date": "2020-07-22", "close": 0.0179136, "volume": 26125.0}, {"date": "2020-07-31", "close": 0.0179136, "volume": 111798.0}, {"date": "2020-08-05", "close": 0.0169184, "volume": 100482.0}, {"date": "2020-08-06", "close": 0.0179136, "volume": 710805.0}, {"date": "2020-08-07", "close": 0.0179136, "volume": 64601.0}, {"date": "2020-08-11", "close": 0.014928, "volume": 124862.0}, {"date": "2020-08-14", "close": 0.019904, "volume": 762633.0}, {"date": "2020-08-17", "close": 0.019904, "volume": 91941.0}, {"date": "2020-08-19", "close": 0.019904, "volume": 17082.0}, {"date": "2020-08-24", "close": 0.0159232, "volume": 50241.0}, {"date": "2020-09-03", "close": 0.0159232, "volume": 273438.0}, {"date": "2020-09-07", "close": 0.0179136, "volume": 200965.0}, {"date": "2020-09-15", "close": 0.019904, "volume": 74859.0}, {"date": "2020-09-18", "close": 0.0218944, "volume": 75362.0}, {"date": "2020-09-21", "close": 0.019904, "volume": 42816.0}, {"date": "2020-09-30", "close": 0.0159232, "volume": 28336.0}, {"date": "2020-10-07", "close": 0.0159232, "volume": 638.0}, {"date": "2020-10-09", "close": 0.0159232, "volume": 43509.0}, {"date": "2020-10-12", "close": 0.019904, "volume": 32546.0}, {"date": "2020-10-29", "close": 0.019904, "volume": 5024.0}, {"date": "2020-11-09", "close": 0.0238848, "volume": 84669.0}, {"date": "2020-11-16", "close": 0.0238848, "volume": 50241.0}, {"date": "2020-11-18", "close": 0.019904, "volume": 6280.0}, {"date": "2020-11-25", "close": 0.019904, "volume": 3014.0}, {"date": "2020-11-27", "close": 0.0189088, "volume": 50241.0}, {"date": "2020-11-30", "close": 0.019904, "volume": 60289.0}, {"date": "2020-12-03", "close": 0.0179136, "volume": 502412.0}, {"date": "2020-12-14", "close": 0.0179136, "volume": 250301.0}, {"date": "2020-12-15", "close": 0.0179136, "volume": 904.0}, {"date": "2021-02-02", "close": 0.0189088, "volume": 20096.0}, {"date": "2021-02-08", "close": 0.0288608, "volume": 522508.0}, {"date": "2021-02-09", "close": 0.0288608, "volume": 475211.0}, {"date": "2021-02-10", "close": 0.0268704, "volume": 26590.0}, {"date": "2021-02-15", "close": 0.0288608, "volume": 200965.0}, {"date": "2021-02-17", "close": 0.0228896, "volume": 39107.0}, {"date": "2021-02-22", "close": 0.0288608, "volume": 205976.0}, {"date": "2021-02-24", "close": 0.0288608, "volume": 362823.0}, {"date": "2021-02-25", "close": 0.0288608, "volume": 34648.0}, {"date": "2021-03-02", "close": 0.0238848, "volume": 50241.0}, {"date": "2021-03-03", "close": 0.0238848, "volume": 331592.0}, {"date": "2021-03-05", "close": 0.0238848, "volume": 23111.0}, {"date": "2021-03-09", "close": 0.0218944, "volume": 161537.0}, {"date": "2021-03-12", "close": 0.0208992, "volume": 139910.0}, {"date": "2021-03-29", "close": 0.0208992, "volume": 100482.0}, {"date": "2021-04-09", "close": 0.0228896, "volume": 50241.0}, {"date": "2021-04-15", "close": 0.0208992, "volume": 100482.0}, {"date": "2021-04-21", "close": 0.0208992, "volume": 100482.0}, {"date": "2021-04-23", "close": 0.0228896, "volume": 50241.0}, {"date": "2021-04-29", "close": 0.0228896, "volume": 44165.0}, {"date": "2021-05-03", "close": 0.0258752, "volume": 191226.0}, {"date": "2021-05-07", "close": 0.0258752, "volume": 3866.0}, {"date": "2021-05-10", "close": 0.0258752, "volume": 401937.0}, {"date": "2021-05-11", "close": 0.02488, "volume": 100482.0}, {"date": "2021-05-18", "close": 0.0258752, "volume": 392609.0}, {"date": "2021-05-20", "close": 0.0258752, "volume": 101487.0}, {"date": "2021-05-21", "close": 0.0278656, "volume": 126112.0}, {"date": "2021-05-24", "close": 0.0278656, "volume": 17944.0}, {"date": "2021-05-25", "close": 0.0308512, "volume": 1281880.0}, {"date": "2021-05-26", "close": 0.0368224, "volume": 622990.0}, {"date": "2021-05-27", "close": 0.034832, "volume": 211541.0}, {"date": "2021-05-28", "close": 0.0288608, "volume": 263994.0}, {"date": "2021-05-31", "close": 0.0288608, "volume": 100482.0}, {"date": "2021-06-01", "close": 0.0328416, "volume": 118751.0}, {"date": "2021-06-02", "close": 0.0328416, "volume": 61628.0}, {"date": "2021-06-03", "close": 0.0268704, "volume": 778764.0}, {"date": "2021-06-04", "close": 0.02488, "volume": 150722.0}, {"date": "2021-06-07", "close": 0.0268704, "volume": 100482.0}, {"date": "2021-06-08", "close": 0.0268704, "volume": 30145.0}, {"date": "2021-06-09", "close": 0.02488, "volume": 174718.0}, {"date": "2021-06-11", "close": 0.02488, "volume": 6696.0}, {"date": "2021-06-15", "close": 0.0288608, "volume": 208871.0}, {"date": "2021-06-16", "close": 0.02488, "volume": 203786.0}, {"date": "2021-06-17", "close": 0.0427936, "volume": 13231588.0}, {"date": "2021-06-18", "close": 0.0368224, "volume": 11076527.0}, {"date": "2021-06-21", "close": 0.0328416, "volume": 1936145.0}, {"date": "2021-06-22", "close": 0.0318464, "volume": 1037373.0}, {"date": "2021-06-23", "close": 0.0338368, "volume": 160618.0}, {"date": "2021-06-24", "close": 0.0338368, "volume": 294.0}, {"date": "2021-06-25", "close": 0.0328416, "volume": 15072.0}, {"date": "2021-06-28", "close": 0.029856, "volume": 302343.0}, {"date": "2021-06-29", "close": 0.0358272, "volume": 1974940.0}, {"date": "2021-06-30", "close": 0.0328416, "volume": 1580204.0}, {"date": "2021-07-01", "close": 0.0388128, "volume": 570160.0}, {"date": "2021-07-02", "close": 0.0358272, "volume": 152559.0}, {"date": "2021-07-05", "close": 0.034832, "volume": 341053.0}, {"date": "2021-07-06", "close": 0.0358272, "volume": 61705.0}, {"date": "2021-07-08", "close": 0.0408032, "volume": 295578.0}, {"date": "2021-07-09", "close": 0.039808, "volume": 649456.0}, {"date": "2021-07-12", "close": 0.0358272, "volume": 96014.0}, {"date": "2021-07-13", "close": 0.0358272, "volume": 368324.0}, {"date": "2021-07-14", "close": 0.0338368, "volume": 64213.0}, {"date": "2021-07-15", "close": 0.0338368, "volume": 32852.0}, {"date": "2021-07-16", "close": 0.0358272, "volume": 99477.0}, {"date": "2021-07-19", "close": 0.0318464, "volume": 305059.0}, {"date": "2021-07-20", "close": 0.0318464, "volume": 29182.0}, {"date": "2021-07-21", "close": 0.0318464, "volume": 337267.0}, {"date": "2021-07-22", "close": 0.0328416, "volume": 485864.0}, {"date": "2021-07-23", "close": 0.0358272, "volume": 223859.0}, {"date": "2021-07-27", "close": 0.0328416, "volume": 71932.0}, {"date": "2021-07-28", "close": 0.0328416, "volume": 40472.0}, {"date": "2021-07-30", "close": 0.0328416, "volume": 255537.0}, {"date": "2021-08-02", "close": 0.0328416, "volume": 358152.0}, {"date": "2021-08-03", "close": 0.0328416, "volume": 50241.0}, {"date": "2021-08-04", "close": 0.0368224, "volume": 632518.0}, {"date": "2021-08-05", "close": 0.0368224, "volume": 25905.0}, {"date": "2021-08-06", "close": 0.0328416, "volume": 34477.0}, {"date": "2021-08-09", "close": 0.0328416, "volume": 50241.0}, {"date": "2021-08-10", "close": 0.0338368, "volume": 1176009.0}, {"date": "2021-08-11", "close": 0.0338368, "volume": 163339.0}, {"date": "2021-08-12", "close": 0.0338368, "volume": 1236.0}, {"date": "2021-08-13", "close": 0.0338368, "volume": 15871.0}, {"date": "2021-08-16", "close": 0.034832, "volume": 96941.0}, {"date": "2021-08-17", "close": 0.0318464, "volume": 253218.0}, {"date": "2021-08-18", "close": 0.0328416, "volume": 131097.0}, {"date": "2021-08-19", "close": 0.0338368, "volume": 30145.0}, {"date": "2021-08-20", "close": 0.0328416, "volume": 30145.0}, {"date": "2021-08-23", "close": 0.0328416, "volume": 1010.0}, {"date": "2021-08-24", "close": 0.0328416, "volume": 24111.0}, {"date": "2021-08-25", "close": 0.0328416, "volume": 2879.0}, {"date": "2021-08-26", "close": 0.0318464, "volume": 223206.0}, {"date": "2021-08-27", "close": 0.0308512, "volume": 452574.0}, {"date": "2021-08-30", "close": 0.0278656, "volume": 506268.0}, {"date": "2021-08-31", "close": 0.0288608, "volume": 49858.0}, {"date": "2021-09-02", "close": 0.0328416, "volume": 20095.0}, {"date": "2021-09-07", "close": 0.0338368, "volume": 451070.0}, {"date": "2021-09-08", "close": 0.0338368, "volume": 33513.0}, {"date": "2021-09-10", "close": 0.0338368, "volume": 27480.0}, {"date": "2021-09-13", "close": 0.0318464, "volume": 29383.0}, {"date": "2021-09-14", "close": 0.0318464, "volume": 20376.0}, {"date": "2021-09-15", "close": 0.0308512, "volume": 211013.0}, {"date": "2021-09-16", "close": 0.0308512, "volume": 30145.0}, {"date": "2021-09-17", "close": 0.0308512, "volume": 253.0}, {"date": "2021-09-20", "close": 0.0318464, "volume": 38974.0}, {"date": "2021-09-21", "close": 0.0328416, "volume": 130627.0}, {"date": "2021-09-24", "close": 0.0318464, "volume": 185516.0}, {"date": "2021-09-27", "close": 0.034832, "volume": 78376.0}, {"date": "2021-09-28", "close": 0.029856, "volume": 30548.0}, {"date": "2021-09-29", "close": 0.029856, "volume": 52251.0}, {"date": "2021-10-01", "close": 0.029856, "volume": 30145.0}, {"date": "2021-10-04", "close": 0.029856, "volume": 4979.0}, {"date": "2021-10-05", "close": 0.0288608, "volume": 103536.0}, {"date": "2021-10-06", "close": 0.0288608, "volume": 129.0}, {"date": "2021-10-08", "close": 0.0308512, "volume": 502412.0}, {"date": "2021-10-11", "close": 0.0288608, "volume": 82021.0}, {"date": "2021-10-15", "close": 0.0288608, "volume": 60408.0}, {"date": "2021-10-20", "close": 0.0338368, "volume": 946661.0}, {"date": "2021-10-21", "close": 0.0328416, "volume": 40894.0}, {"date": "2021-10-22", "close": 0.034832, "volume": 45952.0}, {"date": "2021-10-26", "close": 0.0338368, "volume": 27131.0}, {"date": "2021-10-27", "close": 0.0328416, "volume": 170100.0}, {"date": "2021-10-28", "close": 0.0318464, "volume": 119072.0}, {"date": "2021-10-29", "close": 0.0288608, "volume": 2227.0}, {"date": "2021-11-10", "close": 0.029856, "volume": 100482.0}, {"date": "2021-11-11", "close": 0.0288608, "volume": 50241.0}, {"date": "2021-11-12", "close": 0.0288608, "volume": 123057.0}, {"date": "2021-11-16", "close": 0.0368224, "volume": 543370.0}, {"date": "2021-11-17", "close": 0.0378176, "volume": 35051.0}, {"date": "2021-11-18", "close": 0.0318464, "volume": 1106207.0}, {"date": "2021-11-19", "close": 0.0328416, "volume": 9238.0}, {"date": "2021-11-22", "close": 0.034832, "volume": 283676.0}, {"date": "2021-11-23", "close": 0.0368224, "volume": 77001.0}, {"date": "2021-11-24", "close": 0.034832, "volume": 140675.0}, {"date": "2021-11-25", "close": 0.034832, "volume": 77001.0}, {"date": "2021-11-26", "close": 0.029856, "volume": 803859.0}, {"date": "2021-11-29", "close": 0.029856, "volume": 200965.0}, {"date": "2021-12-06", "close": 0.029856, "volume": 12370.0}, {"date": "2021-12-10", "close": 0.029856, "volume": 30145.0}, {"date": "2021-12-14", "close": 0.0308512, "volume": 3418.0}, {"date": "2021-12-15", "close": 0.0318464, "volume": 35925.0}, {"date": "2021-12-17", "close": 0.032344, "volume": 20096.0}, {"date": "2021-12-21", "close": 0.032344, "volume": 75362.0}, {"date": "2021-12-22", "close": 0.0328416, "volume": 219176.0}, {"date": "2021-12-24", "close": 0.0328416, "volume": 76411.0}, {"date": "2021-12-29", "close": 0.0328416, "volume": 125603.0}, {"date": "2021-12-31", "close": 0.034832, "volume": 63708.0}, {"date": "2022-01-04", "close": 0.0318464, "volume": 46054.0}, {"date": "2022-01-07", "close": 0.0328416, "volume": 50241.0}, {"date": "2022-01-10", "close": 0.034832, "volume": 2727.0}, {"date": "2022-01-13", "close": 0.0338368, "volume": 24110.0}, {"date": "2022-01-25", "close": 0.0328416, "volume": 87726.0}, {"date": "2022-01-27", "close": 0.0328416, "volume": 15313.0}, {"date": "2022-02-02", "close": 0.0328416, "volume": 15072.0}, {"date": "2022-02-04", "close": 0.0328416, "volume": 104596.0}, {"date": "2022-02-11", "close": 0.0318464, "volume": 70584.0}, {"date": "2022-02-15", "close": 0.0318464, "volume": 70338.0}, {"date": "2022-02-22", "close": 0.0318464, "volume": 64270.0}, {"date": "2022-03-11", "close": 0.0318464, "volume": 14641.0}, {"date": "2022-03-28", "close": 0.0318464, "volume": 50241.0}, {"date": "2022-03-31", "close": 0.039808, "volume": 371535.0}, {"date": "2022-04-04", "close": 0.039808, "volume": 86415.0}, {"date": "2022-04-07", "close": 0.0417984, "volume": 82164.0}, {"date": "2022-04-08", "close": 0.0427936, "volume": 328132.0}, {"date": "2022-04-11", "close": 0.0457792, "volume": 15072.0}, {"date": "2022-04-12", "close": 0.0457792, "volume": 48420.0}, {"date": "2022-04-13", "close": 0.04976, "volume": 2512.0}, {"date": "2022-04-19", "close": 0.04976, "volume": 214128.0}, {"date": "2022-04-20", "close": 0.054736, "volume": 100482.0}, {"date": "2022-04-21", "close": 0.0477696, "volume": 35473.0}, {"date": "2022-04-22", "close": 0.04976, "volume": 418742.0}, {"date": "2022-04-26", "close": 0.0477696, "volume": 28259.0}, {"date": "2022-04-27", "close": 0.0507552, "volume": 92763.0}, {"date": "2022-04-28", "close": 0.0507552, "volume": 39901.0}, {"date": "2022-04-29", "close": 0.0517504, "volume": 35169.0}, {"date": "2022-05-02", "close": 0.0507552, "volume": 15575.0}, {"date": "2022-05-03", "close": 0.0507552, "volume": 255.0}, {"date": "2022-05-04", "close": 0.0487648, "volume": 100482.0}, {"date": "2022-05-06", "close": 0.0477696, "volume": 33146.0}, {"date": "2022-05-10", "close": 0.0487648, "volume": 2626.0}, {"date": "2022-05-16", "close": 0.0537408, "volume": 15169.0}, {"date": "2022-05-17", "close": 0.0507552, "volume": 20238.0}, {"date": "2022-05-18", "close": 0.0537408, "volume": 38485.0}, {"date": "2022-05-19", "close": 0.0557312, "volume": 357487.0}, {"date": "2022-05-20", "close": 0.0567264, "volume": 110531.0}, {"date": "2022-05-23", "close": 0.0567264, "volume": 311949.0}, {"date": "2022-05-25", "close": 0.04976, "volume": 35772.0}, {"date": "2022-05-26", "close": 0.0477696, "volume": 98852.0}, {"date": "2022-05-27", "close": 0.0477696, "volume": 5582.0}, {"date": "2022-05-30", "close": 0.0567264, "volume": 51567.0}, {"date": "2022-06-01", "close": 0.0487648, "volume": 85410.0}, {"date": "2022-06-06", "close": 0.0487648, "volume": 15072.0}, {"date": "2022-06-07", "close": 0.0477696, "volume": 241.0}, {"date": "2022-06-14", "close": 0.0477696, "volume": 21101.0}, {"date": "2022-06-15", "close": 0.0537408, "volume": 339491.0}, {"date": "2022-06-16", "close": 0.054736, "volume": 201856.0}, {"date": "2022-06-20", "close": 0.054736, "volume": 20096.0}, {"date": "2022-06-22", "close": 0.054736, "volume": 125603.0}, {"date": "2022-06-23", "close": 0.0527456, "volume": 10458.0}, {"date": "2022-06-27", "close": 0.054736, "volume": 10400.0}, {"date": "2022-06-28", "close": 0.0527456, "volume": 13314.0}, {"date": "2022-06-29", "close": 0.0507552, "volume": 9439.0}, {"date": "2022-06-30", "close": 0.0477696, "volume": 38597.0}, {"date": "2022-07-08", "close": 0.0477696, "volume": 23593.0}, {"date": "2022-07-14", "close": 0.04976, "volume": 30145.0}, {"date": "2022-07-21", "close": 0.04976, "volume": 12560.0}, {"date": "2022-07-26", "close": 0.0487648, "volume": 8039.0}, {"date": "2022-07-28", "close": 0.0487648, "volume": 20318.0}, {"date": "2022-08-05", "close": 0.0487648, "volume": 17584.0}, {"date": "2022-08-11", "close": 0.0368224, "volume": 692205.0}, {"date": "2022-08-12", "close": 0.0368224, "volume": 400439.0}, {"date": "2022-08-15", "close": 0.0358272, "volume": 204192.0}, {"date": "2022-08-16", "close": 0.0358272, "volume": 179112.0}, {"date": "2022-08-18", "close": 0.039808, "volume": 25121.0}, {"date": "2022-08-19", "close": 0.0358272, "volume": 135651.0}, {"date": "2022-08-22", "close": 0.034832, "volume": 165796.0}, {"date": "2022-08-23", "close": 0.0358272, "volume": 35169.0}, {"date": "2022-08-26", "close": 0.039808, "volume": 10048.0}, {"date": "2022-09-06", "close": 0.0417984, "volume": 1191.0}, {"date": "2022-09-08", "close": 0.0417984, "volume": 4218.0}, {"date": "2022-09-12", "close": 0.044784, "volume": 4444.0}, {"date": "2022-09-16", "close": 0.0417984, "volume": 10854.0}, {"date": "2022-09-19", "close": 0.039808, "volume": 25.0}, {"date": "2022-09-20", "close": 0.039808, "volume": 39387.0}, {"date": "2022-09-23", "close": 0.0393104, "volume": 41425.0}, {"date": "2022-09-27", "close": 0.0393104, "volume": 50241.0}, {"date": "2022-09-28", "close": 0.0378176, "volume": 922.0}, {"date": "2022-09-29", "close": 0.0328416, "volume": 150723.0}, {"date": "2022-10-10", "close": 0.0358272, "volume": 32885.0}, {"date": "2022-10-19", "close": 0.034832, "volume": 47408.0}, {"date": "2022-10-20", "close": 0.034832, "volume": 316519.0}, {"date": "2022-10-21", "close": 0.0338368, "volume": 100482.0}, {"date": "2022-10-25", "close": 0.0338368, "volume": 25121.0}, {"date": "2022-11-29", "close": 0.0378176, "volume": 2512.0}, {"date": "2022-12-01", "close": 0.0408032, "volume": 306279.0}, {"date": "2022-12-02", "close": 0.0437888, "volume": 9043.0}, {"date": "2022-12-05", "close": 0.0388128, "volume": 45217.0}, {"date": "2022-12-09", "close": 0.0408032, "volume": 86565.0}, {"date": "2022-12-12", "close": 0.0417984, "volume": 17825.0}, {"date": "2022-12-15", "close": 0.0408032, "volume": 150723.0}, {"date": "2022-12-20", "close": 0.0437888, "volume": 67141.0}, {"date": "2022-12-21", "close": 0.0408032, "volume": 281612.0}, {"date": "2023-01-03", "close": 0.044784, "volume": 301447.0}, {"date": "2023-01-04", "close": 0.0487648, "volume": 512152.0}, {"date": "2023-01-05", "close": 0.0487648, "volume": 80386.0}, {"date": "2023-01-06", "close": 0.0487648, "volume": 301447.0}, {"date": "2023-01-09", "close": 0.054736, "volume": 412793.0}, {"date": "2023-01-10", "close": 0.0507552, "volume": 40193.0}, {"date": "2023-01-11", "close": 0.0517504, "volume": 95458.0}, {"date": "2023-01-19", "close": 0.0577216, "volume": 130626.0}, {"date": "2023-01-20", "close": 0.059712, "volume": 22574.0}, {"date": "2023-01-23", "close": 0.0607072, "volume": 53925.0}, {"date": "2023-01-24", "close": 0.0666784, "volume": 73900.0}, {"date": "2023-01-25", "close": 0.07464, "volume": 70201.0}, {"date": "2023-01-27", "close": 0.0766304, "volume": 124143.0}, {"date": "2023-01-30", "close": 0.0766304, "volume": 4117.0}, {"date": "2023-01-31", "close": 0.0766304, "volume": 30667.0}, {"date": "2023-02-01", "close": 0.084592, "volume": 355494.0}, {"date": "2023-02-02", "close": 0.089568, "volume": 380470.0}, {"date": "2023-02-03", "close": 0.09952, "volume": 388040.0}, {"date": "2023-02-06", "close": 0.1244, "volume": 852453.0}, {"date": "2023-02-07", "close": 0.139328, "volume": 200900.0}, {"date": "2023-02-08", "close": 0.114448, "volume": 99736.0}, {"date": "2023-02-09", "close": 0.1244, "volume": 59083.0}, {"date": "2023-02-10", "close": 0.119424, "volume": 787.0}, {"date": "2023-02-13", "close": 0.139328, "volume": 8389.0}, {"date": "2023-02-14", "close": 0.139328, "volume": 14204.0}, {"date": "2023-02-15", "close": 0.144304, "volume": 19627.0}, {"date": "2023-02-16", "close": 0.144304, "volume": 205.0}, {"date": "2023-02-27", "close": 0.064688, "volume": 1097061.0}, {"date": "2023-02-28", "close": 0.0636928, "volume": 105794.0}, {"date": "2023-03-01", "close": 0.0636928, "volume": 119489.0}, {"date": "2023-03-02", "close": 0.0636928, "volume": 77516.0}, {"date": "2023-03-03", "close": 0.0607072, "volume": 95099.0}, {"date": "2023-03-06", "close": 0.059712, "volume": 798096.0}, {"date": "2023-03-08", "close": 0.054736, "volume": 41018.0}, {"date": "2023-03-09", "close": 0.0537408, "volume": 513.0}, {"date": "2023-03-10", "close": 0.0507552, "volume": 35510.0}, {"date": "2023-03-13", "close": 0.0417984, "volume": 12359.0}, {"date": "2023-03-14", "close": 0.0417984, "volume": 54433.0}, {"date": "2023-03-15", "close": 0.0467744, "volume": 40158.0}, {"date": "2023-03-16", "close": 0.0467744, "volume": 12588.0}, {"date": "2023-04-13", "close": 0.0467744, "volume": 5959.0}, {"date": "2023-04-17", "close": 0.0467744, "volume": 10048.0}, {"date": "2023-04-21", "close": 0.0467744, "volume": 2512.0}, {"date": "2023-04-26", "close": 0.0427936, "volume": 102776.0}, {"date": "2023-04-27", "close": 0.0408032, "volume": 54993.0}, {"date": "2023-05-01", "close": 0.039808, "volume": 125603.0}, {"date": "2023-05-03", "close": 0.0427936, "volume": 7034.0}, {"date": "2023-05-08", "close": 0.044784, "volume": 125603.0}, {"date": "2023-05-09", "close": 0.039808, "volume": 49236.0}, {"date": "2023-05-10", "close": 0.0408032, "volume": 9420.0}, {"date": "2023-05-11", "close": 0.0437888, "volume": 61082.0}, {"date": "2023-05-12", "close": 0.0437888, "volume": 15446.0}, {"date": "2023-05-22", "close": 0.044784, "volume": 245150.0}, {"date": "2023-05-23", "close": 0.044784, "volume": 2010.0}, {"date": "2023-05-25", "close": 0.0467744, "volume": 86013.0}, {"date": "2023-05-26", "close": 0.04976, "volume": 54662.0}, {"date": "2023-05-29", "close": 0.0477696, "volume": 215111.0}, {"date": "2023-05-30", "close": 0.0457792, "volume": 120579.0}, {"date": "2023-06-06", "close": 0.0467744, "volume": 150723.0}, {"date": "2023-06-07", "close": 0.044784, "volume": 120579.0}, {"date": "2023-06-13", "close": 0.0437888, "volume": 2110.0}, {"date": "2023-06-14", "close": 0.044784, "volume": 160772.0}, {"date": "2023-06-15", "close": 0.044784, "volume": 686793.0}, {"date": "2023-06-22", "close": 0.0437888, "volume": 7007.0}, {"date": "2023-06-23", "close": 0.044784, "volume": 43402.0}, {"date": "2023-06-28", "close": 0.0442864, "volume": 111647.0}, {"date": "2023-07-03", "close": 0.0437888, "volume": 106076.0}, {"date": "2023-07-07", "close": 0.0408032, "volume": 94471.0}, {"date": "2023-07-10", "close": 0.0408032, "volume": 5.0}, {"date": "2023-07-18", "close": 0.0408032, "volume": 5024.0}, {"date": "2023-08-04", "close": 0.039808, "volume": 200965.0}, {"date": "2023-08-08", "close": 0.0427936, "volume": 173203.0}, {"date": "2023-08-11", "close": 0.0417984, "volume": 100482.0}, {"date": "2023-08-15", "close": 0.0417984, "volume": 35470.0}, {"date": "2023-08-16", "close": 0.0408032, "volume": 122807.0}, {"date": "2023-08-25", "close": 0.0427936, "volume": 14354.0}, {"date": "2023-08-28", "close": 0.0427936, "volume": 65514.0}, {"date": "2023-08-29", "close": 0.044784, "volume": 11500.0}, {"date": "2023-09-04", "close": 0.0427936, "volume": 552694.0}, {"date": "2023-09-15", "close": 0.0467744, "volume": 82523.0}, {"date": "2023-09-18", "close": 0.0477696, "volume": 10048.0}, {"date": "2023-09-19", "close": 0.0477696, "volume": 150723.0}, {"date": "2023-09-22", "close": 0.0507552, "volume": 703.0}, {"date": "2023-09-27", "close": 0.0567264, "volume": 70338.0}, {"date": "2023-09-28", "close": 0.0577216, "volume": 9528.0}, {"date": "2023-10-10", "close": 0.0607072, "volume": 16472.0}, {"date": "2023-10-16", "close": 0.0626976, "volume": 64589.0}, {"date": "2023-10-19", "close": 0.0626976, "volume": 19232.0}, {"date": "2023-10-30", "close": 0.059712, "volume": 89915.0}, {"date": "2023-11-03", "close": 0.0626976, "volume": 99477.0}, {"date": "2023-11-06", "close": 0.0626976, "volume": 1045016.0}, {"date": "2023-11-08", "close": 0.0587168, "volume": 87577.0}, {"date": "2023-11-15", "close": 0.0577216, "volume": 123.0}, {"date": "2023-11-20", "close": 0.054736, "volume": 77982.0}, {"date": "2023-11-27", "close": 0.0537408, "volume": 65314.0}, {"date": "2023-11-29", "close": 0.0557312, "volume": 124.0}, {"date": "2023-12-04", "close": 0.0607072, "volume": 7536.0}, {"date": "2023-12-06", "close": 0.059712, "volume": 8236.0}, {"date": "2023-12-15", "close": 0.054736, "volume": 42487.0}, {"date": "2023-12-18", "close": 0.054736, "volume": 202750.0}, {"date": "2024-01-10", "close": 0.04976, "volume": 231109.0}, {"date": "2024-01-16", "close": 0.04976, "volume": 10048.0}, {"date": "2024-01-18", "close": 0.04976, "volume": 20096.0}, {"date": "2024-02-29", "close": 0.04976, "volume": 4019.0}, {"date": "2024-03-11", "close": 0.0487648, "volume": 1308.0}, {"date": "2024-03-14", "close": 0.0467744, "volume": 2759.0}, {"date": "2024-03-21", "close": 0.0467744, "volume": 20096.0}, {"date": "2024-03-22", "close": 0.0507552, "volume": 20506.0}, {"date": "2024-03-25", "close": 0.04976, "volume": 129723.0}, {"date": "2024-03-26", "close": 0.0507552, "volume": 100481.0}, {"date": "2024-03-27", "close": 0.0517504, "volume": 110066.0}, {"date": "2024-04-04", "close": 0.054736, "volume": 200161.0}, {"date": "2024-04-05", "close": 0.0557312, "volume": 2098.0}, {"date": "2024-04-08", "close": 0.0587168, "volume": 17124.0}, {"date": "2024-04-09", "close": 0.0577216, "volume": 55811.0}, {"date": "2024-04-10", "close": 0.059712, "volume": 154693.0}, {"date": "2024-04-11", "close": 0.059712, "volume": 220927.0}, {"date": "2024-04-12", "close": 0.0656832, "volume": 152733.0}, {"date": "2024-04-17", "close": 0.0612048, "volume": 214275.0}, {"date": "2024-04-22", "close": 0.0686688, "volume": 139037.0}, {"date": "2024-04-23", "close": 0.0656832, "volume": 141785.0}, {"date": "2024-04-24", "close": 0.069664, "volume": 3445.0}, {"date": "2024-04-26", "close": 0.069664, "volume": 2619.0}, {"date": "2024-04-29", "close": 0.069664, "volume": 3767.0}, {"date": "2024-04-30", "close": 0.069664, "volume": 6339.0}, {"date": "2024-05-01", "close": 0.069664, "volume": 8039.0}, {"date": "2024-05-07", "close": 0.064688, "volume": 16003.0}, {"date": "2024-05-08", "close": 0.0626976, "volume": 119024.0}, {"date": "2024-05-09", "close": 0.0626976, "volume": 4019.0}, {"date": "2024-05-10", "close": 0.0626976, "volume": 202.0}, {"date": "2024-05-23", "close": 0.0626976, "volume": 19752.0}, {"date": "2024-05-29", "close": 0.0626976, "volume": 36316.0}, {"date": "2024-06-03", "close": 0.0626976, "volume": 10401.0}, {"date": "2024-06-06", "close": 0.064688, "volume": 43348.0}, {"date": "2024-06-07", "close": 0.0666784, "volume": 7536.0}, {"date": "2024-06-11", "close": 0.0656832, "volume": 11813.0}, {"date": "2024-06-12", "close": 0.06, "volume": 43391.0}, {"date": "2024-06-13", "close": 0.067, "volume": 373503.0}, {"date": "2024-06-14", "close": 0.067, "volume": 114748.0}, {"date": "2024-06-17", "close": 0.06, "volume": 153945.0}, {"date": "2024-06-19", "close": 0.061, "volume": 44020.0}, {"date": "2024-06-20", "close": 0.061, "volume": 10757.0}, {"date": "2024-06-21", "close": 0.06, "volume": 57688.0}, {"date": "2024-06-24", "close": 0.06, "volume": 35000.0}, {"date": "2024-06-25", "close": 0.06, "volume": 24700.0}, {"date": "2024-06-26", "close": 0.06, "volume": 301020.0}, {"date": "2024-06-28", "close": 0.06, "volume": 27158.0}, {"date": "2024-07-01", "close": 0.061, "volume": 85732.0}, {"date": "2024-07-04", "close": 0.06, "volume": 75862.0}, {"date": "2024-07-05", "close": 0.06, "volume": 145028.0}, {"date": "2024-07-12", "close": 0.06, "volume": 70000.0}, {"date": "2024-07-15", "close": 0.06, "volume": 805.0}, {"date": "2024-07-17", "close": 0.064, "volume": 67244.0}, {"date": "2024-07-19", "close": 0.064, "volume": 1086.0}, {"date": "2024-07-23", "close": 0.06, "volume": 60000.0}, {"date": "2024-08-26", "close": 0.06, "volume": 1302.0}, {"date": "2024-08-27", "close": 0.06, "volume": 40000.0}, {"date": "2024-09-06", "close": 0.059, "volume": 13421.0}, {"date": "2024-09-10", "close": 0.06, "volume": 8333.0}, {"date": "2024-09-17", "close": 0.07, "volume": 665000.0}, {"date": "2024-09-26", "close": 0.072, "volume": 1007352.0}, {"date": "2024-09-27", "close": 0.072, "volume": 500000.0}, {"date": "2024-09-30", "close": 0.072, "volume": 513618.0}, {"date": "2024-10-01", "close": 0.072, "volume": 10006.0}, {"date": "2024-10-02", "close": 0.072, "volume": 2083.0}, {"date": "2024-10-07", "close": 0.072, "volume": 215.0}, {"date": "2024-10-08", "close": 0.072, "volume": 10000.0}, {"date": "2024-10-14", "close": 0.078, "volume": 21221.0}, {"date": "2024-10-15", "close": 0.079, "volume": 10000.0}, {"date": "2024-10-16", "close": 0.079, "volume": 10000.0}, {"date": "2024-10-17", "close": 0.079, "volume": 10000.0}, {"date": "2024-10-21", "close": 0.079, "volume": 26831.0}, {"date": "2024-10-22", "close": 0.079, "volume": 10550.0}, {"date": "2024-10-24", "close": 0.077, "volume": 554.0}, {"date": "2024-10-28", "close": 0.079, "volume": 26000.0}, {"date": "2024-10-30", "close": 0.078, "volume": 10001.0}, {"date": "2024-11-07", "close": 0.078, "volume": 10000.0}, {"date": "2024-11-12", "close": 0.06, "volume": 138822.0}, {"date": "2024-11-18", "close": 0.07, "volume": 8000.0}, {"date": "2024-11-25", "close": 0.077, "volume": 10000.0}, {"date": "2024-11-28", "close": 0.075, "volume": 70000.0}, {"date": "2024-12-02", "close": 0.078, "volume": 565959.0}, {"date": "2024-12-03", "close": 0.078, "volume": 10000.0}, {"date": "2024-12-06", "close": 0.078, "volume": 23299.0}, {"date": "2024-12-13", "close": 0.078, "volume": 67008.0}, {"date": "2024-12-18", "close": 0.078, "volume": 10000.0}, {"date": "2024-12-20", "close": 0.078, "volume": 64000.0}, {"date": "2024-12-23", "close": 0.078, "volume": 10500.0}, {"date": "2025-01-02", "close": 0.077, "volume": 500000.0}, {"date": "2025-01-03", "close": 0.078, "volume": 526666.0}, {"date": "2025-01-06", "close": 0.078, "volume": 35000.0}, {"date": "2025-01-08", "close": 0.078, "volume": 11859.0}, {"date": "2025-01-10", "close": 0.078, "volume": 5000.0}, {"date": "2025-01-13", "close": 0.078, "volume": 67926.0}, {"date": "2025-01-14", "close": 0.081, "volume": 278861.0}, {"date": "2025-01-15", "close": 0.079, "volume": 77584.0}, {"date": "2025-01-16", "close": 0.079, "volume": 12634.0}, {"date": "2025-01-17", "close": 0.079, "volume": 47149.0}, {"date": "2025-01-20", "close": 0.082, "volume": 10000.0}, {"date": "2025-01-24", "close": 0.082, "volume": 10000.0}, {"date": "2025-01-28", "close": 0.09, "volume": 53256.0}, {"date": "2025-01-31", "close": 0.078, "volume": 21084.0}, {"date": "2025-02-03", "close": 0.078, "volume": 30000.0}, {"date": "2025-02-04", "close": 0.085, "volume": 186000.0}, {"date": "2025-02-07", "close": 0.09, "volume": 2439645.0}, {"date": "2025-02-10", "close": 0.081, "volume": 423599.0}, {"date": "2025-02-11", "close": 0.09, "volume": 38000.0}, {"date": "2025-02-12", "close": 0.075, "volume": 64000.0}, {"date": "2025-02-13", "close": 0.075, "volume": 27700.0}, {"date": "2025-02-17", "close": 0.083, "volume": 6814.0}, {"date": "2025-02-18", "close": 0.088, "volume": 6818.0}, {"date": "2025-02-20", "close": 0.072, "volume": 93200.0}, {"date": "2025-02-21", "close": 0.074, "volume": 30666.0}, {"date": "2025-02-24", "close": 0.072, "volume": 59766.0}, {"date": "2025-02-25", "close": 0.072, "volume": 10682.0}, {"date": "2025-02-27", "close": 0.07, "volume": 24000.0}, {"date": "2025-03-04", "close": 0.069, "volume": 14360.0}, {"date": "2025-03-06", "close": 0.07, "volume": 10000.0}, {"date": "2025-03-07", "close": 0.073, "volume": 731334.0}, {"date": "2025-03-21", "close": 0.06, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.072, "volume": 111000.0}, {"date": "2025-04-02", "close": 0.07, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.07, "volume": 10000.0}, {"date": "2025-04-04", "close": 0.065, "volume": 20000.0}, {"date": "2025-04-09", "close": 0.064, "volume": 25338.0}, {"date": "2025-04-10", "close": 0.06, "volume": 24000.0}, {"date": "2025-04-11", "close": 0.059, "volume": 40000.0}, {"date": "2025-04-14", "close": 0.06, "volume": 10000.0}, {"date": "2025-04-15", "close": 0.06, "volume": 40000.0}, {"date": "2025-04-17", "close": 0.06, "volume": 20000.0}, {"date": "2025-04-22", "close": 0.06, "volume": 11497.0}, {"date": "2025-04-23", "close": 0.06, "volume": 10000.0}, {"date": "2025-04-28", "close": 0.06, "volume": 20000.0}, {"date": "2025-05-01", "close": 0.06, "volume": 20000.0}, {"date": "2025-05-02", "close": 0.06, "volume": 10000.0}, {"date": "2025-05-05", "close": 0.06, "volume": 20498.0}, {"date": "2025-05-13", "close": 0.06, "volume": 1015132.0}, {"date": "2025-05-14", "close": 0.072, "volume": 809554.0}, {"date": "2025-05-16", "close": 0.069, "volume": 478325.0}, {"date": "2025-05-23", "close": 0.065, "volume": 40000.0}, {"date": "2025-06-02", "close": 0.065, "volume": 7750.0}, {"date": "2025-06-10", "close": 0.055, "volume": 2500.0}, {"date": "2025-06-11", "close": 0.055, "volume": 9500.0}, {"date": "2025-06-16", "close": 0.052, "volume": 68750.0}, {"date": "2025-06-23", "close": 0.049, "volume": 20000.0}, {"date": "2025-06-26", "close": 0.049, "volume": 282948.0}, {"date": "2025-07-07", "close": 0.049, "volume": 87746.0}, {"date": "2025-07-23", "close": 0.052, "volume": 25000.0}, {"date": "2025-08-04", "close": 0.052, "volume": 9.0}, {"date": "2025-08-05", "close": 0.05, "volume": 3000.0}, {"date": "2025-08-18", "close": 0.052, "volume": 19221.0}, {"date": "2025-08-19", "close": 0.049, "volume": 45088.0}, {"date": "2025-08-21", "close": 0.048, "volume": 13775.0}, {"date": "2025-08-25", "close": 0.052, "volume": 17446.0}, {"date": "2025-08-26", "close": 0.042, "volume": 213935.0}, {"date": "2025-08-27", "close": 0.043, "volume": 61566.0}, {"date": "2025-08-28", "close": 0.043, "volume": 247005.0}, {"date": "2025-08-29", "close": 0.044, "volume": 74131.0}, {"date": "2025-09-01", "close": 0.044, "volume": 200000.0}, {"date": "2025-09-02", "close": 0.046, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.046, "volume": 78177.0}, {"date": "2025-09-04", "close": 0.046, "volume": 50000.0}, {"date": "2025-09-05", "close": 0.047, "volume": 275000.0}, {"date": "2025-09-10", "close": 0.049, "volume": 143716.0}, {"date": "2025-09-11", "close": 0.051, "volume": 87000.0}, {"date": "2025-09-16", "close": 0.052, "volume": 8948.0}, {"date": "2025-09-17", "close": 0.053, "volume": 202101.0}, {"date": "2025-09-18", "close": 0.054, "volume": 7383.0}, {"date": "2025-09-19", "close": 0.055, "volume": 12617.0}, {"date": "2025-09-22", "close": 0.055, "volume": 25909.0}, {"date": "2025-09-23", "close": 0.059, "volume": 65000.0}, {"date": "2025-09-25", "close": 0.059, "volume": 20000.0}, {"date": "2025-09-26", "close": 0.059, "volume": 20000.0}, {"date": "2025-09-30", "close": 0.059, "volume": 123423.0}, {"date": "2025-10-03", "close": 0.064, "volume": 50000.0}, {"date": "2025-10-06", "close": 0.072, "volume": 550969.0}, {"date": "2025-10-09", "close": 0.073, "volume": 100000.0}, {"date": "2025-10-16", "close": 0.076, "volume": 15600.0}, {"date": "2025-10-17", "close": 0.076, "volume": 42992.0}, {"date": "2025-10-21", "close": 0.078, "volume": 41966.0}, {"date": "2025-10-22", "close": 0.078, "volume": 20000.0}, {"date": "2025-10-23", "close": 0.076, "volume": 5951.0}, {"date": "2025-10-30", "close": 0.08, "volume": 4650.0}, {"date": "2025-10-31", "close": 0.08, "volume": 110078.0}, {"date": "2025-11-04", "close": 0.078, "volume": 16000.0}, {"date": "2025-11-05", "close": 0.08, "volume": 10000.0}, {"date": "2025-11-10", "close": 0.082, "volume": 10551.0}, {"date": "2025-11-17", "close": 0.075, "volume": 34190.0}, {"date": "2025-11-18", "close": 0.077, "volume": 30001.0}, {"date": "2025-11-19", "close": 0.08, "volume": 10000.0}, {"date": "2025-11-26", "close": 0.08, "volume": 49499.0}, {"date": "2025-11-28", "close": 0.084, "volume": 10000.0}, {"date": "2025-12-08", "close": 0.084, "volume": 6000.0}, {"date": "2025-12-17", "close": 0.089, "volume": 12000.0}, {"date": "2025-12-29", "close": 0.08, "volume": 501.0}, {"date": "2025-12-30", "close": 0.07, "volume": 214498.0}, {"date": "2026-01-05", "close": 0.075, "volume": 13333.0}, {"date": "2026-01-08", "close": 0.078, "volume": 10000.0}, {"date": "2026-01-13", "close": 0.076, "volume": 36832.0}, {"date": "2026-01-15", "close": 0.078, "volume": 79328.0}, {"date": "2026-01-16", "close": 0.079, "volume": 10243.0}, {"date": "2026-01-20", "close": 0.086, "volume": 50000.0}, {"date": "2026-01-21", "close": 0.08, "volume": 164434.0}, {"date": "2026-01-22", "close": 0.08, "volume": 5000.0}, {"date": "2026-01-27", "close": 0.079, "volume": 1.0}, {"date": "2026-02-03", "close": 0.08, "volume": 198575.0}, {"date": "2026-02-06", "close": 0.083, "volume": 232345.0}, {"date": "2026-02-10", "close": 0.083, "volume": 25000.0}, {"date": "2026-02-11", "close": 0.083, "volume": 44929.0}, {"date": "2026-02-13", "close": 0.086, "volume": 25000.0}, {"date": "2026-02-23", "close": 0.086, "volume": 205000.0}, {"date": "2026-02-24", "close": 0.086, "volume": 150000.0}, {"date": "2026-02-25", "close": 0.085, "volume": 12533.0}, {"date": "2026-02-26", "close": 0.086, "volume": 164000.0}, {"date": "2026-03-02", "close": 0.086, "volume": 53247.0}, {"date": "2026-03-05", "close": 0.089, "volume": 11667.0}, {"date": "2026-03-06", "close": 0.09, "volume": 61359.0}, {"date": "2026-03-10", "close": 0.09, "volume": 20679.0}, {"date": "2026-03-19", "close": 0.09, "volume": 1.0}, {"date": "2026-03-20", "close": 0.09, "volume": 11111.0}, {"date": "2026-03-23", "close": 0.09, "volume": 15.0}, {"date": "2026-03-25", "close": 0.08, "volume": 1536.0}, {"date": "2026-03-27", "close": 0.08, "volume": 7000.0}, {"date": "2026-03-30", "close": 0.08, "volume": 20.0}, {"date": "2026-03-31", "close": 0.08, "volume": 10.0}, {"date": "2026-04-16", "close": 0.08, "volume": 16585.0}, {"date": "2026-04-17", "close": 0.081, "volume": 19000.0}, {"date": "2026-04-20", "close": 0.08, "volume": 57915.0}, {"date": "2026-04-21", "close": 0.08, "volume": 45200.0}, {"date": "2026-04-27", "close": 0.078, "volume": 10000.0}, {"date": "2026-04-28", "close": 0.078, "volume": 10000.0}, {"date": "2026-04-30", "close": 0.078, "volume": 10000.0}, {"date": "2026-05-01", "close": 0.078, "volume": 10000.0}, {"date": "2026-05-04", "close": 0.08, "volume": 47500.0}, {"date": "2026-05-06", "close": 0.075, "volume": 20000.0}, {"date": "2026-05-07", "close": 0.078, "volume": 20000.0}, {"date": "2026-05-08", "close": 0.078, "volume": 21000.0}, {"date": "2026-05-11", "close": 0.078, "volume": 10000.0}, {"date": "2026-05-14", "close": 0.078, "volume": 19000.0}, {"date": "2026-05-15", "close": 0.078, "volume": 10000.0}, {"date": "2026-05-20", "close": 0.077, "volume": 15800.0}, {"date": "2026-05-25", "close": 0.077, "volume": 200.0}, {"date": "2026-05-27", "close": 0.075, "volume": 16000.0}, {"date": "2026-06-15", "close": 0.06, "volume": 30370.0}, {"date": "2026-06-18", "close": 0.06, "volume": 697.0}, {"date": "2026-06-30", "close": 0.04, "volume": 598485.0}, {"date": "2026-07-01", "close": 0.05, "volume": 133800.0}, {"date": "2026-07-02", "close": 0.05, "volume": 10836.0}, {"date": "2026-07-07", "close": 0.05, "volume": 49800.0}, {"date": "2026-07-09", "close": 0.048, "volume": 11333.0}, {"date": "2026-07-14", "close": 0.048, "volume": 20000.0}, {"date": "2026-07-15", "close": 0.048, "volume": 20000.0}, {"date": "2026-07-16", "close": 0.048, "volume": 20884.0}, {"date": "2026-07-17", "close": 0.048, "volume": 20000.0}, {"date": "2026-07-21", "close": 0.047, "volume": 20000.0}, {"date": "2026-07-23", "close": 0.047, "volume": 20000.0}, {"date": "2026-07-24", "close": 0.047, "volume": 20000.0}, {"date": "2026-07-28", "close": 0.045, "volume": 20180.0}, {"date": "2026-07-29", "close": 0.045, "volume": 20000.0}, {"date": "2026-07-30", "close": 0.045, "volume": 941.0}, {"date": "2026-07-31", "close": 0.045, "volume": 53111.0}, {"date": "2026-08-03", "close": 0.045, "volume": 127724.0}, {"date": "2026-08-04", "close": 0.045, "volume": 7685.0}, {"date": "2026-08-06", "close": 0.045, "volume": 2252.0}, {"date": "2026-08-07", "close": 0.04, "volume": 83879.0}, {"date": "2026-08-17", "close": 0.043, "volume": 23108.0}, {"date": "2026-08-20", "close": 0.046, "volume": 33916.0}, {"date": "2026-08-21", "close": 0.046, "volume": 50179.0}, {"date": "2026-08-24", "close": 0.042, "volume": 10000.0}, {"date": "2026-08-25", "close": 0.047, "volume": 72581.0}, {"date": "2026-08-31", "close": 0.047, "volume": 172.0}, {"date": "2026-09-01", "close": 0.047, "volume": 170.0}, {"date": "2026-09-02", "close": 0.048, "volume": 191054.0}, {"date": "2026-09-03", "close": 0.048, "volume": 15462.0}, {"date": "2026-09-09", "close": 0.044, "volume": 40000.0}, {"date": "2026-09-10", "close": 0.046, "volume": 4338.0}, {"date": "2026-09-14", "close": 0.044, "volume": 20000.0}, {"date": "2026-09-16", "close": 0.04, "volume": 250000.0}, {"date": "2026-09-17", "close": 0.044, "volume": 45454.0}, {"date": "2026-09-18", "close": 0.048, "volume": 15000.0}], "refreshing": true}