{"ticker": "VMC", "overview": {"name": "Venus Metals Corporation Limited", "country": "Australia", "industry": "Materials"}, "description": "Venus Metals Corporation Limited trades as VMC on the ASX and is registered in Australia, classified under Materials. Gold, Lithium, Ni PGE, Rare Earths and Vanadium. Privy Trades holds 19 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $570.20K. We also hold 164 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VMC", "has_prices": true, "as_of": "2026-09-07", "last": 0.345, "prev_close": 0.375, "change": -0.030000000000000027, "change_pct": -0.08000000000000007, "session_volume": 4344334.0, "vwap_5": 0.358950876983217, "vwap_20": 0.3253590158286066, "vwap_60": 0.30153741773951825, "vwap_250": 0.21188476463056832, "high_52w": 0.375, "low_52w": 0.10881, "avg_volume_20": 1701059.4, "sessions": 400, "market_cap": {"value": 29003965.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144917", "src": "ASX", "ticker": "VMC", "cik": "", "company": "Venus Metals Corporation Limited", "company_raw": "Venus Metals 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 just moved their VMC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144917", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51285}, {"id": "ASX-03144914", "src": "ASX", "ticker": "VMC", "cik": "", "company": "Venus Metals Corporation Limited", "company_raw": "Venus Metals Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VMC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144914", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51285}, {"id": "ASX-03138095", "src": "ASX", "ticker": "VMC", "cik": "", "company": "Venus Metals Corporation Limited", "company_raw": "Venus Metals 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 VMC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138095", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "ASXSH-03109081", "src": "ASX", "ticker": "VMC", "cik": "", "company": "Venus Metals Corporation Limited", "company_raw": "Venus Metals Corporation Limited", "who": "QGold Pty Ltd (QGold) and each of, Queensland Gold Holdings Pty Ltd as trustee for the Christopher", "who_key": "QGold Pty Ltd (QGold) and each of, Queensland Gold Holdings Pty Ltd as trustee for the Christopher", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: QGold Pty Ltd (QGold) and each of, Queensland Gold Holdings Pty Ltd as trustee for the Christopher on VMC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109081", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}, {"id": "ASX3Y-03108135-1", "src": "ASX", "ticker": "VMC", "cik": "", "company": "Venus Metals Corporation Limited", "company_raw": "Venus Metals Corporation Limited", "who": "Peter Charles Hawkins", "who_key": "Peter Charles Hawkins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Peter Charles Hawkins and VMC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108135", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Hogan", "notice_type": "3Y", "direct_shares": 17325000.0, "indirect_shares": 1419243.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140858-6A1346082", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "QGold Pty Ltd (QGold) and each of, Queensland Gold Holdings Pty Ltd as trustee f", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 31.83, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109081-6A1333033", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Charles Hawkins", "notice_type": "3Y", "direct_shares": 850000.0, "indirect_shares": 750000.0, "indirect_account": "Mining and Exploration Investment Consultants Pty Ltd", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108135-6A1332617", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Fehlberg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-01", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Selvakumar Arunachalam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-03", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Barry Fehlberg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-27", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terence Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-19", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140855-6A1346081", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108131-6A1332616", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/vmc", "needs_ocr": 0}], "directors": [{"name": "Peter Charles Hawkins", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Matthew Hogan", "first_seen": "2026-09-28", "last_seen": "2026-09-28", "status": "current", "notices": 1}, {"name": "Terence Hogan", "first_seen": "2011-09-19", "last_seen": "2011-09-19", "status": "past", "notices": 1}, {"name": "Mr Barry Fehlberg", "first_seen": "2011-10-27", "last_seen": "2011-10-27", "status": "past", "notices": 1}, {"name": "Selvakumar Arunachalam", "first_seen": "2012-05-03", "last_seen": "2012-05-03", "status": "past", "notices": 1}, {"name": "Barry Fehlberg", "first_seen": "2013-07-01", "last_seen": "2013-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "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/2924-03152821-6A1351228"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151550-6A1350619"}, {"date": "2026-09-28", "form": "Progress Report", "title": "RC Drilling Commences at Bellchambers Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141152-6A1346204"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140858-6A1346082"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140855-6A1346081"}], "performance": {"ticker": "VMC", "has_prices": true, "summary": {"n": 5, "avg": -0.14999165725256466, "win_rate": 0.8, "best": 0.09999777582867303, "worst": -0.9996493931805047, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 259.55, "return": -0.9996493931805047}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 0.08759376, "return": 0.03888678828263555}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 0.08272744, "return": 0.09999777582867303}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 0.09002692, "return": 0.010808766977699573}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.08272744, "return": 0.09999777582867303}]}, "price_series": [{"date": "2007-06-12", "close": 0.23844968, "volume": 4773946.0}, {"date": "2007-06-13", "close": 0.22141756, "volume": 986193.0}, {"date": "2007-06-14", "close": 0.2189844, "volume": 177245.0}, {"date": "2007-06-15", "close": 0.20438544, "volume": 232921.0}, {"date": "2007-06-18", "close": 0.1946528, "volume": 338552.0}, {"date": "2007-06-19", "close": 0.21411808, "volume": 105295.0}, {"date": "2007-06-20", "close": 0.243316, "volume": 790754.0}, {"date": "2007-06-21", "close": 0.2554818, "volume": 1129827.0}, {"date": "2007-06-22", "close": 0.2919792, "volume": 654988.0}, {"date": "2007-06-25", "close": 0.27738024, "volume": 483758.0}, {"date": "2007-06-26", "close": 0.28224656, "volume": 367588.0}, {"date": "2007-06-27", "close": 0.3163108, "volume": 558839.0}, {"date": "2007-06-28", "close": 0.3163108, "volume": 378913.0}, {"date": "2007-06-29", "close": 0.3163108, "volume": 394988.0}, {"date": "2007-07-02", "close": 0.31144448, "volume": 197192.0}, {"date": "2007-07-03", "close": 0.32361028, "volume": 127969.0}, {"date": "2007-07-04", "close": 0.30171184, "volume": 186202.0}, {"date": "2007-07-05", "close": 0.30171184, "volume": 186946.0}, {"date": "2007-07-06", "close": 0.30657816, "volume": 238848.0}, {"date": "2007-07-09", "close": 0.2919792, "volume": 47142.0}, {"date": "2007-07-10", "close": 0.30657816, "volume": 43709.0}, {"date": "2007-07-11", "close": 0.2919792, "volume": 16614.0}, {"date": "2007-07-12", "close": 0.304145, "volume": 123296.0}, {"date": "2007-07-13", "close": 0.304145, "volume": 53428.0}, {"date": "2007-07-16", "close": 0.2919792, "volume": 133571.0}, {"date": "2007-07-17", "close": 0.304145, "volume": 128869.0}, {"date": "2007-07-18", "close": 0.2919792, "volume": 113022.0}, {"date": "2007-07-19", "close": 0.30171184, "volume": 127817.0}, {"date": "2007-07-20", "close": 0.2919792, "volume": 122477.0}, {"date": "2007-07-23", "close": 0.2919792, "volume": 22514.0}, {"date": "2007-07-25", "close": 0.2919792, "volume": 123296.0}, {"date": "2007-07-26", "close": 0.28711288, "volume": 7603.0}, {"date": "2007-07-27", "close": 0.26278128, "volume": 22604.0}, {"date": "2007-07-30", "close": 0.26278128, "volume": 1623.0}, {"date": "2007-07-31", "close": 0.27251392, "volume": 119598.0}, {"date": "2007-08-01", "close": 0.26278128, "volume": 142120.0}, {"date": "2007-08-02", "close": 0.25304864, "volume": 59593.0}, {"date": "2007-08-03", "close": 0.23844968, "volume": 116858.0}, {"date": "2007-08-06", "close": 0.2189844, "volume": 41099.0}, {"date": "2007-08-07", "close": 0.24818232, "volume": 43156.0}, {"date": "2007-08-08", "close": 0.243316, "volume": 123296.0}, {"date": "2007-08-09", "close": 0.24818232, "volume": 98635.0}, {"date": "2007-08-10", "close": 0.25304864, "volume": 55483.0}, {"date": "2007-08-13", "close": 0.2554818, "volume": 43154.0}, {"date": "2007-08-14", "close": 0.24574916, "volume": 113638.0}, {"date": "2007-08-15", "close": 0.243316, "volume": 281734.0}, {"date": "2007-08-17", "close": 0.23844968, "volume": 82609.0}, {"date": "2007-08-20", "close": 0.23358336, "volume": 31552.0}, {"date": "2007-08-23", "close": 0.243316, "volume": 65483.0}, {"date": "2007-08-24", "close": 0.243316, "volume": 20549.0}, {"date": "2007-08-27", "close": 0.243316, "volume": 2055.0}, {"date": "2007-08-28", "close": 0.22871704, "volume": 24524.0}, {"date": "2007-08-29", "close": 0.243316, "volume": 10275.0}, {"date": "2007-08-30", "close": 0.22385072, "volume": 524010.0}, {"date": "2007-09-03", "close": 0.25304864, "volume": 10275.0}, {"date": "2007-09-04", "close": 0.2676476, "volume": 275157.0}, {"date": "2007-09-05", "close": 0.28224656, "volume": 39658.0}, {"date": "2007-09-06", "close": 0.2919792, "volume": 297590.0}, {"date": "2007-09-07", "close": 0.3163108, "volume": 217378.0}, {"date": "2007-09-10", "close": 0.32361028, "volume": 258752.0}, {"date": "2007-09-11", "close": 0.364974, "volume": 118975.0}, {"date": "2007-09-12", "close": 0.3406424, "volume": 106762.0}, {"date": "2007-09-13", "close": 0.3406424, "volume": 10275.0}, {"date": "2007-09-14", "close": 0.2919792, "volume": 132429.0}, {"date": "2007-09-17", "close": 0.3163108, "volume": 8094.0}, {"date": "2007-09-18", "close": 0.2919792, "volume": 16565.0}, {"date": "2007-09-20", "close": 0.2919792, "volume": 19179.0}, {"date": "2007-09-21", "close": 0.2919792, "volume": 69457.0}, {"date": "2007-09-24", "close": 0.2919792, "volume": 187686.0}, {"date": "2007-09-25", "close": 0.2919792, "volume": 59480.0}, {"date": "2007-09-26", "close": 0.2919792, "volume": 57756.0}, {"date": "2007-09-27", "close": 0.2919792, "volume": 5435.0}, {"date": "2007-09-28", "close": 0.304145, "volume": 305056.0}, {"date": "2007-10-02", "close": 0.304145, "volume": 41099.0}, {"date": "2007-10-03", "close": 0.2919792, "volume": 11405.0}, {"date": "2007-10-04", "close": 0.30171184, "volume": 20036.0}, {"date": "2007-10-05", "close": 0.30657816, "volume": 35139.0}, {"date": "2007-10-08", "close": 0.30657816, "volume": 98843.0}, {"date": "2007-10-09", "close": 0.2919792, "volume": 41099.0}, {"date": "2007-10-10", "close": 0.29684552, "volume": 20549.0}, {"date": "2007-10-11", "close": 0.29441236, "volume": 33300.0}, {"date": "2007-10-12", "close": 0.2919792, "volume": 77184.0}, {"date": "2007-10-15", "close": 0.2919792, "volume": 48303.0}, {"date": "2007-10-16", "close": 0.31144448, "volume": 58142.0}, {"date": "2007-10-17", "close": 0.3163108, "volume": 113416.0}, {"date": "2007-10-18", "close": 0.31144448, "volume": 18706.0}, {"date": "2007-10-19", "close": 0.3163108, "volume": 137469.0}, {"date": "2007-10-22", "close": 0.3163108, "volume": 7868.0}, {"date": "2007-10-23", "close": 0.3163108, "volume": 44592.0}, {"date": "2007-10-24", "close": 0.2919792, "volume": 113638.0}, {"date": "2007-10-25", "close": 0.28711288, "volume": 28769.0}, {"date": "2007-10-26", "close": 0.3163108, "volume": 174670.0}, {"date": "2007-10-29", "close": 0.30657816, "volume": 6370.0}, {"date": "2007-10-30", "close": 0.28224656, "volume": 182738.0}, {"date": "2007-10-31", "close": 0.2919792, "volume": 82204.0}, {"date": "2007-11-01", "close": 0.28954604, "volume": 57436.0}, {"date": "2007-11-02", "close": 0.28711288, "volume": 3426.0}, {"date": "2007-11-05", "close": 0.28711288, "volume": 28769.0}, {"date": "2007-11-06", "close": 0.27738024, "volume": 20549.0}, {"date": "2007-11-07", "close": 0.27738024, "volume": 10275.0}, {"date": "2007-11-08", "close": 0.26278128, "volume": 10275.0}, {"date": "2007-11-09", "close": 0.26278128, "volume": 42126.0}, {"date": "2007-11-12", "close": 0.243316, "volume": 26714.0}, {"date": "2007-11-13", "close": 0.24574916, "volume": 30824.0}, {"date": "2007-11-14", "close": 0.243316, "volume": 41099.0}, {"date": "2007-11-15", "close": 0.26278128, "volume": 11405.0}, {"date": "2007-11-16", "close": 0.26278128, "volume": 47325.0}, {"date": "2007-11-22", "close": 0.24818232, "volume": 12330.0}, {"date": "2007-11-26", "close": 0.24088284, "volume": 4095.0}, {"date": "2007-11-29", "close": 0.23358336, "volume": 56192.0}, {"date": "2007-11-30", "close": 0.23358336, "volume": 20549.0}, {"date": "2007-12-03", "close": 0.23358336, "volume": 60939.0}, {"date": "2007-12-04", "close": 0.21411808, "volume": 62357.0}, {"date": "2007-12-07", "close": 0.21411808, "volume": 2102.0}, {"date": "2007-12-10", "close": 0.20925176, "volume": 38288.0}, {"date": "2007-12-11", "close": 0.20925176, "volume": 7990.0}, {"date": "2007-12-12", "close": 0.20925176, "volume": 1258.0}, {"date": "2007-12-13", "close": 0.1946528, "volume": 82198.0}, {"date": "2007-12-14", "close": 0.1946528, "volume": 85255.0}, {"date": "2007-12-17", "close": 0.1703212, "volume": 91470.0}, {"date": "2007-12-18", "close": 0.1703212, "volume": 27988.0}, {"date": "2007-12-20", "close": 0.1703212, "volume": 3056.0}, {"date": "2007-12-24", "close": 0.1703212, "volume": 41099.0}, {"date": "2007-12-31", "close": 0.20438544, "volume": 13949.0}, {"date": "2008-01-03", "close": 0.1703212, "volume": 82198.0}, {"date": "2008-01-16", "close": 0.1703212, "volume": 123296.0}, {"date": "2008-01-17", "close": 0.1703212, "volume": 49319.0}, {"date": "2008-01-18", "close": 0.1703212, "volume": 20549.0}, {"date": "2008-01-21", "close": 0.1703212, "volume": 49319.0}, {"date": "2008-01-22", "close": 0.14842276, "volume": 68635.0}, {"date": "2008-01-23", "close": 0.1703212, "volume": 53428.0}, {"date": "2008-02-05", "close": 0.16058856, "volume": 10275.0}, {"date": "2008-02-11", "close": 0.1703212, "volume": 22604.0}, {"date": "2008-02-19", "close": 0.17275436, "volume": 912102.0}, {"date": "2008-02-27", "close": 0.15085592, "volume": 154121.0}, {"date": "2008-02-28", "close": 0.1459896, "volume": 123296.0}, {"date": "2008-03-03", "close": 0.16058856, "volume": 61648.0}, {"date": "2008-03-07", "close": 0.18005384, "volume": 20549.0}, {"date": "2008-03-12", "close": 0.1946528, "volume": 462723.0}, {"date": "2008-03-13", "close": 0.1946528, "volume": 133209.0}, {"date": "2008-03-14", "close": 0.2189844, "volume": 4110.0}, {"date": "2008-03-17", "close": 0.19951912, "volume": 41099.0}, {"date": "2008-03-18", "close": 0.1946528, "volume": 10275.0}, {"date": "2008-03-19", "close": 0.2189844, "volume": 160285.0}, {"date": "2008-03-25", "close": 0.19951912, "volume": 63703.0}, {"date": "2008-04-10", "close": 0.17762068, "volume": 14385.0}, {"date": "2008-04-18", "close": 0.1946528, "volume": 20549.0}, {"date": "2008-04-22", "close": 0.1946528, "volume": 6165.0}, {"date": "2008-04-29", "close": 0.1946528, "volume": 28769.0}, {"date": "2008-04-30", "close": 0.1946528, "volume": 9247.0}, {"date": "2008-05-02", "close": 0.1946528, "volume": 30824.0}, {"date": "2008-05-05", "close": 0.1946528, "volume": 18494.0}, {"date": "2008-05-08", "close": 0.17518752, "volume": 17467.0}, {"date": "2008-05-12", "close": 0.19951912, "volume": 7192.0}, {"date": "2008-05-13", "close": 0.20438544, "volume": 30824.0}, {"date": "2008-05-15", "close": 0.22871704, "volume": 45209.0}, {"date": "2008-05-16", "close": 0.243316, "volume": 196247.0}, {"date": "2008-05-20", "close": 0.243316, "volume": 44798.0}, {"date": "2008-05-22", "close": 0.23844968, "volume": 26714.0}, {"date": "2008-05-23", "close": 0.243316, "volume": 95082.0}, {"date": "2008-05-27", "close": 0.22385072, "volume": 18700.0}, {"date": "2008-05-28", "close": 0.23844968, "volume": 20549.0}, {"date": "2008-05-29", "close": 0.2189844, "volume": 49319.0}, {"date": "2008-05-30", "close": 0.20438544, "volume": 84047.0}, {"date": "2008-06-02", "close": 0.22871704, "volume": 16645.0}, {"date": "2008-06-03", "close": 0.22385072, "volume": 57333.0}, {"date": "2008-06-04", "close": 0.22385072, "volume": 47880.0}, {"date": "2008-06-05", "close": 0.243316, "volume": 41099.0}, {"date": "2008-06-10", "close": 0.3163108, "volume": 490909.0}, {"date": "2008-06-11", "close": 0.3163108, "volume": 330393.0}, {"date": "2008-06-12", "close": 0.33577608, "volume": 384136.0}, {"date": "2008-06-13", "close": 0.29684552, "volume": 204210.0}, {"date": "2008-06-16", "close": 0.27251392, "volume": 429107.0}, {"date": "2008-06-17", "close": 0.23844968, "volume": 127406.0}, {"date": "2008-06-18", "close": 0.26278128, "volume": 203984.0}, {"date": "2008-06-19", "close": 0.2676476, "volume": 117645.0}, {"date": "2008-06-20", "close": 0.26278128, "volume": 69097.0}, {"date": "2008-06-24", "close": 0.26278128, "volume": 85640.0}, {"date": "2008-06-25", "close": 0.26278128, "volume": 101360.0}, {"date": "2008-06-26", "close": 0.27494708, "volume": 70022.0}, {"date": "2008-07-03", "close": 0.2676476, "volume": 51374.0}, {"date": "2008-07-04", "close": 0.27738024, "volume": 15412.0}, {"date": "2008-07-07", "close": 0.2676476, "volume": 20549.0}, {"date": "2008-07-08", "close": 0.243316, "volume": 95401.0}, {"date": "2008-07-09", "close": 0.243316, "volume": 41099.0}, {"date": "2008-07-11", "close": 0.243316, "volume": 2569.0}, {"date": "2008-07-21", "close": 0.22871704, "volume": 4110.0}, {"date": "2008-07-29", "close": 0.22871704, "volume": 13357.0}, {"date": "2008-07-31", "close": 0.20438544, "volume": 16440.0}, {"date": "2008-08-04", "close": 0.20438544, "volume": 61648.0}, {"date": "2008-08-05", "close": 0.19951912, "volume": 4110.0}, {"date": "2008-08-15", "close": 0.18978648, "volume": 52691.0}, {"date": "2008-08-19", "close": 0.15328908, "volume": 52728.0}, {"date": "2008-08-20", "close": 0.16058856, "volume": 71923.0}, {"date": "2008-08-21", "close": 0.1703212, "volume": 218851.0}, {"date": "2008-08-28", "close": 0.18005384, "volume": 17124.0}, {"date": "2008-09-01", "close": 0.1946528, "volume": 120214.0}, {"date": "2008-09-05", "close": 0.19951912, "volume": 82198.0}, {"date": "2008-09-08", "close": 0.1946528, "volume": 52728.0}, {"date": "2008-09-12", "close": 0.2189844, "volume": 9134.0}, {"date": "2008-09-18", "close": 0.15085592, "volume": 114162.0}, {"date": "2008-09-23", "close": 0.15085592, "volume": 6165.0}, {"date": "2008-09-29", "close": 0.15085592, "volume": 61648.0}, {"date": "2008-10-01", "close": 0.1459896, "volume": 31852.0}, {"date": "2008-10-02", "close": 0.1459896, "volume": 32879.0}, {"date": "2008-10-29", "close": 0.1703212, "volume": 534285.0}, {"date": "2008-10-31", "close": 0.1459896, "volume": 10275.0}, {"date": "2008-11-06", "close": 0.1459896, "volume": 20549.0}, {"date": "2008-11-07", "close": 0.1459896, "volume": 82198.0}, {"date": "2008-11-12", "close": 0.1459896, "volume": 20549.0}, {"date": "2008-11-13", "close": 0.1459896, "volume": 14385.0}, {"date": "2008-11-14", "close": 0.15572224, "volume": 67813.0}, {"date": "2008-11-26", "close": 0.13869012, "volume": 143846.0}, {"date": "2009-02-23", "close": 0.06326216, "volume": 41099.0}, {"date": "2009-02-25", "close": 0.06326216, "volume": 30824.0}, {"date": "2009-02-27", "close": 0.04379688, "volume": 51374.0}, {"date": "2009-03-04", "close": 0.03163108, "volume": 30824.0}, {"date": "2009-03-05", "close": 0.03406424, "volume": 154121.0}, {"date": "2009-03-11", "close": 0.0364974, "volume": 45209.0}, {"date": "2009-03-12", "close": 0.03406424, "volume": 88362.0}, {"date": "2009-03-13", "close": 0.0486632, "volume": 102747.0}, {"date": "2009-03-19", "close": 0.0486632, "volume": 41099.0}, {"date": "2009-03-20", "close": 0.0486632, "volume": 55483.0}, {"date": "2009-03-23", "close": 0.05109636, "volume": 65758.0}, {"date": "2009-03-24", "close": 0.060829, "volume": 82198.0}, {"date": "2009-03-25", "close": 0.0729948, "volume": 20549.0}, {"date": "2009-03-26", "close": 0.0729948, "volume": 82198.0}, {"date": "2009-03-31", "close": 0.06326216, "volume": 20549.0}, {"date": "2009-04-01", "close": 0.06326216, "volume": 82198.0}, {"date": "2009-04-03", "close": 0.06326216, "volume": 10275.0}, {"date": "2009-04-09", "close": 0.06326216, "volume": 36989.0}, {"date": "2009-04-17", "close": 0.05839584, "volume": 82198.0}, {"date": "2009-04-22", "close": 0.06812848, "volume": 163368.0}, {"date": "2009-04-30", "close": 0.06812848, "volume": 42126.0}, {"date": "2009-05-05", "close": 0.06812848, "volume": 82198.0}, {"date": "2009-05-06", "close": 0.06812848, "volume": 63703.0}, {"date": "2009-05-07", "close": 0.0729948, "volume": 41099.0}, {"date": "2009-05-18", "close": 0.08759376, "volume": 15412.0}, {"date": "2009-05-19", "close": 0.08759376, "volume": 258271.0}, {"date": "2009-05-20", "close": 0.08759376, "volume": 16063.0}, {"date": "2009-05-21", "close": 0.0729948, "volume": 5137.0}, {"date": "2009-05-25", "close": 0.0729948, "volume": 129461.0}, {"date": "2009-06-04", "close": 0.07542796, "volume": 233817.0}, {"date": "2009-06-05", "close": 0.08759376, "volume": 94063.0}, {"date": "2009-06-10", "close": 0.08759376, "volume": 10275.0}, {"date": "2009-06-11", "close": 0.08759376, "volume": 10275.0}, {"date": "2009-06-15", "close": 0.08759376, "volume": 110878.0}, {"date": "2009-06-17", "close": 0.0973264, "volume": 30824.0}, {"date": "2009-06-22", "close": 0.0973264, "volume": 205494.0}, {"date": "2009-06-24", "close": 0.0973264, "volume": 41099.0}, {"date": "2009-06-25", "close": 0.0973264, "volume": 71923.0}, {"date": "2009-06-29", "close": 0.0973264, "volume": 41099.0}, {"date": "2009-06-30", "close": 0.0973264, "volume": 41099.0}, {"date": "2009-07-01", "close": 0.0973264, "volume": 133571.0}, {"date": "2009-07-02", "close": 0.0973264, "volume": 71923.0}, {"date": "2009-07-07", "close": 0.10705904, "volume": 189609.0}, {"date": "2009-07-10", "close": 0.11679168, "volume": 10275.0}, {"date": "2009-07-21", "close": 0.1459896, "volume": 164909.0}, {"date": "2009-07-23", "close": 0.15572224, "volume": 10275.0}, {"date": "2009-07-24", "close": 0.15572224, "volume": 41099.0}, {"date": "2009-07-28", "close": 0.1459896, "volume": 20549.0}, {"date": "2009-08-05", "close": 0.1459896, "volume": 57538.0}, {"date": "2009-08-06", "close": 0.13625696, "volume": 41099.0}, {"date": "2009-08-11", "close": 0.13625696, "volume": 115077.0}, {"date": "2009-08-12", "close": 0.1459896, "volume": 5137.0}, {"date": "2009-08-18", "close": 0.10705904, "volume": 18494.0}, {"date": "2009-08-20", "close": 0.10705904, "volume": 5137.0}, {"date": "2009-08-21", "close": 0.10705904, "volume": 30824.0}, {"date": "2009-08-24", "close": 0.11679168, "volume": 12330.0}, {"date": "2009-08-31", "close": 0.10705904, "volume": 27803.0}, {"date": "2009-09-01", "close": 0.10705904, "volume": 29112.0}, {"date": "2009-09-07", "close": 0.14112328, "volume": 184945.0}, {"date": "2009-09-10", "close": 0.16058856, "volume": 1358575.0}, {"date": "2009-09-11", "close": 0.17518752, "volume": 259973.0}, {"date": "2009-09-14", "close": 0.15572224, "volume": 103569.0}, {"date": "2009-09-15", "close": 0.1459896, "volume": 269197.0}, {"date": "2009-09-17", "close": 0.15572224, "volume": 114049.0}, {"date": "2009-09-18", "close": 0.1459896, "volume": 12030.0}, {"date": "2009-09-21", "close": 0.1459896, "volume": 6165.0}, {"date": "2009-09-22", "close": 0.1703212, "volume": 6165.0}, {"date": "2009-09-23", "close": 0.17518752, "volume": 47767.0}, {"date": "2009-09-24", "close": 0.1703212, "volume": 49890.0}, {"date": "2009-09-25", "close": 0.15572224, "volume": 24135.0}, {"date": "2009-09-28", "close": 0.15572224, "volume": 41099.0}, {"date": "2009-10-01", "close": 0.1459896, "volume": 82198.0}, {"date": "2009-10-07", "close": 0.15572224, "volume": 59593.0}, {"date": "2009-10-09", "close": 0.16788804, "volume": 110350.0}, {"date": "2009-10-12", "close": 0.16788804, "volume": 3019.0}, {"date": "2009-10-14", "close": 0.16788804, "volume": 108817.0}, {"date": "2009-10-15", "close": 0.16545488, "volume": 137428.0}, {"date": "2009-10-16", "close": 0.20925176, "volume": 369889.0}, {"date": "2009-10-19", "close": 0.17762068, "volume": 87910.0}, {"date": "2009-10-20", "close": 0.17762068, "volume": 20549.0}, {"date": "2009-10-21", "close": 0.20925176, "volume": 22604.0}, {"date": "2009-10-22", "close": 0.20925176, "volume": 2507.0}, {"date": "2009-10-26", "close": 0.20925176, "volume": 181246.0}, {"date": "2009-10-27", "close": 0.20438544, "volume": 20060.0}, {"date": "2009-10-28", "close": 0.20438544, "volume": 2955.0}, {"date": "2009-10-29", "close": 0.17518752, "volume": 10275.0}, {"date": "2009-10-30", "close": 0.1946528, "volume": 69478.0}, {"date": "2009-11-02", "close": 0.1946528, "volume": 20940.0}, {"date": "2009-11-04", "close": 0.18005384, "volume": 12330.0}, {"date": "2009-11-05", "close": 0.1946528, "volume": 169173.0}, {"date": "2009-11-06", "close": 0.1946528, "volume": 27557.0}, {"date": "2009-11-09", "close": 0.20438544, "volume": 150196.0}, {"date": "2009-11-10", "close": 0.2919792, "volume": 272917.0}, {"date": "2009-11-11", "close": 0.2919792, "volume": 263653.0}, {"date": "2009-11-12", "close": 0.28711288, "volume": 54333.0}, {"date": "2009-11-13", "close": 0.27494708, "volume": 109837.0}, {"date": "2009-11-16", "close": 0.27738024, "volume": 152168.0}, {"date": "2009-11-17", "close": 0.28224656, "volume": 67100.0}, {"date": "2009-11-18", "close": 0.2554818, "volume": 10040.0}, {"date": "2009-11-19", "close": 0.24818232, "volume": 98637.0}, {"date": "2009-11-20", "close": 0.24818232, "volume": 47264.0}, {"date": "2009-11-23", "close": 0.25304864, "volume": 34934.0}, {"date": "2009-11-24", "close": 0.26278128, "volume": 24659.0}, {"date": "2009-11-25", "close": 0.25304864, "volume": 24228.0}, {"date": "2009-11-26", "close": 0.28711288, "volume": 56511.0}, {"date": "2009-11-27", "close": 0.243316, "volume": 199329.0}, {"date": "2009-12-01", "close": 0.23844968, "volume": 20549.0}, {"date": "2009-12-02", "close": 0.23844968, "volume": 19635.0}, {"date": "2009-12-03", "close": 0.22141756, "volume": 3288.0}, {"date": "2009-12-04", "close": 0.20438544, "volume": 11097.0}, {"date": "2009-12-07", "close": 0.243316, "volume": 425578.0}, {"date": "2009-12-08", "close": 0.25304864, "volume": 7079.0}, {"date": "2009-12-09", "close": 0.243316, "volume": 61648.0}, {"date": "2009-12-10", "close": 0.22871704, "volume": 10275.0}, {"date": "2009-12-14", "close": 0.22871704, "volume": 34225.0}, {"date": "2009-12-15", "close": 0.22871704, "volume": 6874.0}, {"date": "2009-12-17", "close": 0.243316, "volume": 24659.0}, {"date": "2009-12-18", "close": 0.243316, "volume": 36989.0}, {"date": "2009-12-22", "close": 0.243316, "volume": 19522.0}, {"date": "2009-12-23", "close": 0.243316, "volume": 21577.0}, {"date": "2009-12-24", "close": 0.243316, "volume": 205494.0}, {"date": "2009-12-29", "close": 0.243316, "volume": 59593.0}, {"date": "2009-12-30", "close": 0.243316, "volume": 6076.0}, {"date": "2009-12-31", "close": 0.243316, "volume": 24748.0}, {"date": "2010-01-04", "close": 0.25304864, "volume": 11917.0}, {"date": "2010-01-05", "close": 0.28224656, "volume": 113022.0}, {"date": "2010-01-06", "close": 0.2919792, "volume": 93683.0}, {"date": "2010-01-07", "close": 0.2919792, "volume": 7336242.0}, {"date": "2010-01-08", "close": 0.2919792, "volume": 189055.0}, {"date": "2010-01-11", "close": 0.27251392, "volume": 30824.0}, {"date": "2010-01-12", "close": 0.29684552, "volume": 400713.0}, {"date": "2010-01-13", "close": 0.28224656, "volume": 45938.0}, {"date": "2010-01-14", "close": 0.2919792, "volume": 97951.0}, {"date": "2010-01-15", "close": 0.2919792, "volume": 167449.0}, {"date": "2010-01-18", "close": 0.2919792, "volume": 273003.0}, {"date": "2010-01-19", "close": 0.30657816, "volume": 230770.0}, {"date": "2010-01-20", "close": 0.2919792, "volume": 20549.0}, {"date": "2010-01-25", "close": 0.3528082, "volume": 2871083.0}, {"date": "2010-01-27", "close": 0.33577608, "volume": 644201.0}, {"date": "2010-01-28", "close": 0.3163108, "volume": 539999.0}, {"date": "2010-01-29", "close": 0.30901132, "volume": 123732.0}, {"date": "2010-02-01", "close": 0.30657816, "volume": 123707.0}, {"date": "2010-02-02", "close": 0.32604344, "volume": 21063.0}, {"date": "2010-02-03", "close": 0.32604344, "volume": 2965.0}, {"date": "2010-02-04", "close": 0.32604344, "volume": 20549.0}, {"date": "2010-02-08", "close": 0.28954604, "volume": 78380.0}, {"date": "2010-02-09", "close": 0.30171184, "volume": 127201.0}, {"date": "2010-02-10", "close": 0.28954604, "volume": 155354.0}, {"date": "2010-02-11", "close": 0.2919792, "volume": 38016.0}, {"date": "2010-02-12", "close": 0.2919792, "volume": 736.0}, {"date": "2010-02-15", "close": 0.28224656, "volume": 73676.0}, {"date": "2010-02-16", "close": 0.304145, "volume": 1330.0}, {"date": "2010-02-17", "close": 0.30657816, "volume": 61648.0}, {"date": "2010-02-18", "close": 0.31387764, "volume": 3021.0}, {"date": "2010-02-19", "close": 0.31387764, "volume": 30824.0}, {"date": "2010-02-22", "close": 0.30657816, "volume": 47264.0}, {"date": "2010-02-23", "close": 0.30657816, "volume": 233955.0}, {"date": "2010-02-24", "close": 0.29684552, "volume": 28475.0}, {"date": "2010-02-25", "close": 0.29684552, "volume": 30824.0}, {"date": "2010-02-26", "close": 0.29684552, "volume": 41099.0}, {"date": "2010-03-02", "close": 0.29684552, "volume": 42831.0}, {"date": "2010-03-03", "close": 0.30657816, "volume": 40071.0}, {"date": "2010-03-04", "close": 0.30657816, "volume": 20549.0}, {"date": "2010-03-05", "close": 0.29684552, "volume": 30824.0}, {"date": "2010-03-08", "close": 0.2919792, "volume": 102747.0}, {"date": "2010-03-09", "close": 0.31144448, "volume": 186794.0}, {"date": "2010-03-10", "close": 0.31144448, "volume": 147956.0}, {"date": "2010-03-11", "close": 0.3163108, "volume": 84253.0}, {"date": "2010-03-12", "close": 0.3163108, "volume": 12330.0}, {"date": "2010-03-15", "close": 0.3406424, "volume": 250600.0}, {"date": "2010-03-16", "close": 0.3893056, "volume": 154121.0}, {"date": "2010-03-17", "close": 0.39903824, "volume": 925887.0}, {"date": "2010-03-18", "close": 0.38687244, "volume": 160285.0}, {"date": "2010-03-19", "close": 0.3893056, "volume": 30413.0}, {"date": "2010-03-22", "close": 0.39417192, "volume": 211659.0}, {"date": "2010-03-23", "close": 0.3893056, "volume": 143846.0}, {"date": "2010-03-24", "close": 0.3893056, "volume": 20549.0}, {"date": "2010-03-25", "close": 0.4136372, "volume": 11637.0}, {"date": "2010-03-29", "close": 0.41850352, "volume": 61648.0}, {"date": "2010-03-30", "close": 0.39903824, "volume": 4546.0}, {"date": "2010-03-31", "close": 0.37957296, "volume": 24532.0}, {"date": "2010-04-01", "close": 0.3893056, "volume": 10275.0}, {"date": "2010-04-06", "close": 0.36010768, "volume": 143721.0}, {"date": "2010-04-07", "close": 0.35524136, "volume": 25440.0}, {"date": "2010-04-08", "close": 0.3406424, "volume": 20549.0}, {"date": "2010-04-09", "close": 0.34550872, "volume": 61648.0}, {"date": "2010-04-12", "close": 0.35524136, "volume": 176043.0}, {"date": "2010-04-13", "close": 0.35524136, "volume": 82198.0}, {"date": "2010-04-14", "close": 0.36254084, "volume": 13357.0}, {"date": "2010-04-15", "close": 0.4014714, "volume": 275874.0}, {"date": "2010-04-16", "close": 0.37957296, "volume": 44054.0}, {"date": "2010-04-19", "close": 0.37957296, "volume": 6490.0}, {"date": "2010-04-20", "close": 0.3893056, "volume": 8641.0}, {"date": "2010-04-21", "close": 0.4136372, "volume": 148700.0}, {"date": "2010-04-22", "close": 0.40390456, "volume": 67912.0}, {"date": "2010-04-23", "close": 0.43310248, "volume": 35961.0}, {"date": "2010-04-27", "close": 0.43310248, "volume": 26303.0}, {"date": "2010-04-28", "close": 0.40390456, "volume": 106787.0}, {"date": "2010-04-30", "close": 0.40390456, "volume": 5137.0}, {"date": "2010-05-03", "close": 0.37470664, "volume": 142831.0}, {"date": "2010-05-04", "close": 0.37957296, "volume": 15104.0}, {"date": "2010-05-05", "close": 0.364974, "volume": 23005.0}, {"date": "2010-05-06", "close": 0.3163108, "volume": 83133.0}, {"date": "2010-05-07", "close": 0.3163108, "volume": 51374.0}, {"date": "2010-05-10", "close": 0.3163108, "volume": 20549.0}, {"date": "2010-05-11", "close": 0.3406424, "volume": 98637.0}, {"date": "2010-05-12", "close": 0.34550872, "volume": 38016.0}, {"date": "2010-05-13", "close": 0.3406424, "volume": 39044.0}, {"date": "2010-05-14", "close": 0.3284766, "volume": 10275.0}, {"date": "2010-05-18", "close": 0.32604344, "volume": 20549.0}, {"date": "2010-05-19", "close": 0.3163108, "volume": 30824.0}, {"date": "2010-05-20", "close": 0.32361028, "volume": 32879.0}, {"date": "2010-05-21", "close": 0.28711288, "volume": 38690.0}, {"date": "2010-06-01", "close": 0.29684552, "volume": 12330.0}, {"date": "2010-06-02", "close": 0.30171184, "volume": 14385.0}, {"date": "2010-06-04", "close": 0.29684552, "volume": 11713.0}, {"date": "2010-06-07", "close": 0.32117712, "volume": 77060.0}, {"date": "2010-06-08", "close": 0.32117712, "volume": 41099.0}, {"date": "2010-06-10", "close": 0.29684552, "volume": 36679.0}, {"date": "2010-06-15", "close": 0.28224656, "volume": 28153.0}, {"date": "2010-06-16", "close": 0.28224656, "volume": 28494.0}, {"date": "2010-06-21", "close": 0.2919792, "volume": 22880.0}, {"date": "2010-06-22", "close": 0.32604344, "volume": 63163.0}, {"date": "2010-06-23", "close": 0.37957296, "volume": 41099.0}, {"date": "2010-06-24", "close": 0.36984032, "volume": 15412.0}, {"date": "2010-06-25", "close": 0.3406424, "volume": 41099.0}, {"date": "2010-06-28", "close": 0.3406424, "volume": 184680.0}, {"date": "2010-06-29", "close": 0.3406424, "volume": 13711.0}, {"date": "2010-06-30", "close": 0.32604344, "volume": 4315.0}, {"date": "2010-07-01", "close": 0.33334292, "volume": 4315.0}, {"date": "2010-07-06", "close": 0.33334292, "volume": 22253.0}, {"date": "2010-07-07", "close": 0.3163108, "volume": 30824.0}, {"date": "2010-07-08", "close": 0.3163108, "volume": 10275.0}, {"date": "2010-07-14", "close": 0.3163108, "volume": 36989.0}, {"date": "2010-07-16", "close": 0.3406424, "volume": 53426.0}, {"date": "2010-07-19", "close": 0.3406424, "volume": 8222.0}, {"date": "2010-07-20", "close": 0.3406424, "volume": 20549.0}, {"date": "2010-07-21", "close": 0.3406424, "volume": 24659.0}, {"date": "2010-07-22", "close": 0.3163108, "volume": 35550.0}, {"date": "2010-07-27", "close": 0.40390456, "volume": 258294.0}, {"date": "2010-07-28", "close": 0.38443928, "volume": 103020.0}, {"date": "2010-07-29", "close": 0.3893056, "volume": 34363.0}, {"date": "2010-07-30", "close": 0.39903824, "volume": 89595.0}, {"date": "2010-08-02", "close": 0.3893056, "volume": 54250.0}, {"date": "2010-08-04", "close": 0.3893056, "volume": 6432.0}, {"date": "2010-08-05", "close": 0.3893056, "volume": 143846.0}, {"date": "2010-08-06", "close": 0.37957296, "volume": 38016.0}, {"date": "2010-08-10", "close": 0.44283512, "volume": 195349.0}, {"date": "2010-08-11", "close": 0.4379688, "volume": 20241.0}, {"date": "2010-08-12", "close": 0.4379688, "volume": 4659.0}, {"date": "2010-08-13", "close": 0.4379688, "volume": 13357.0}, {"date": "2010-08-16", "close": 0.43066932, "volume": 18905.0}, {"date": "2010-08-17", "close": 0.4136372, "volume": 47636.0}, {"date": "2010-08-19", "close": 0.4136372, "volume": 67692.0}, {"date": "2010-08-20", "close": 0.43310248, "volume": 153590.0}, {"date": "2010-08-23", "close": 0.4379688, "volume": 20549.0}, {"date": "2010-08-24", "close": 0.4136372, "volume": 34026.0}, {"date": "2010-08-25", "close": 0.4379688, "volume": 39440.0}, {"date": "2010-08-27", "close": 0.4623004, "volume": 54405.0}, {"date": "2010-08-30", "close": 0.48176568, "volume": 24842.0}, {"date": "2010-08-31", "close": 0.486632, "volume": 12874.0}, {"date": "2010-09-01", "close": 0.4379688, "volume": 35879.0}, {"date": "2010-09-02", "close": 0.4623004, "volume": 10275.0}, {"date": "2010-09-03", "close": 0.44283512, "volume": 21480.0}, {"date": "2010-09-06", "close": 0.4623004, "volume": 35811.0}, {"date": "2010-09-07", "close": 0.4623004, "volume": 10275.0}, {"date": "2010-09-08", "close": 0.47203304, "volume": 14385.0}, {"date": "2010-09-09", "close": 0.48176568, "volume": 20549.0}, {"date": "2010-09-10", "close": 0.52069624, "volume": 217824.0}, {"date": "2010-09-13", "close": 0.52069624, "volume": 95966.0}, {"date": "2010-09-14", "close": 0.486632, "volume": 47060.0}, {"date": "2010-09-15", "close": 0.47689936, "volume": 4110.0}, {"date": "2010-09-16", "close": 0.4623004, "volume": 28447.0}, {"date": "2010-09-17", "close": 0.46716672, "volume": 29554.0}, {"date": "2010-09-20", "close": 0.5109636, "volume": 164395.0}, {"date": "2010-09-21", "close": 0.52556256, "volume": 78704.0}, {"date": "2010-09-22", "close": 0.52556256, "volume": 11919.0}, {"date": "2010-09-23", "close": 0.52556256, "volume": 31852.0}, {"date": "2010-09-24", "close": 0.486632, "volume": 55483.0}, {"date": "2010-09-27", "close": 0.50609728, "volume": 20549.0}, {"date": "2010-09-28", "close": 0.5109636, "volume": 49717.0}, {"date": "2010-09-29", "close": 0.5109636, "volume": 117826.0}, {"date": "2010-09-30", "close": 0.49393148, "volume": 36270.0}, {"date": "2010-10-01", "close": 0.5109636, "volume": 20549.0}, {"date": "2010-10-06", "close": 0.5352952, "volume": 45414.0}, {"date": "2010-10-07", "close": 0.5352952, "volume": 37630.0}, {"date": "2010-10-08", "close": 0.54502784, "volume": 116141.0}, {"date": "2010-10-11", "close": 0.54502784, "volume": 44385.0}, {"date": "2010-10-12", "close": 0.54502784, "volume": 71904.0}, {"date": "2010-10-13", "close": 0.55476048, "volume": 30208.0}, {"date": "2010-10-14", "close": 0.64722056, "volume": 592466.0}, {"date": "2010-10-15", "close": 0.67398532, "volume": 109631.0}, {"date": "2010-10-18", "close": 0.6812848, "volume": 575573.0}, {"date": "2010-10-19", "close": 0.6812848, "volume": 289428.0}, {"date": "2010-10-20", "close": 0.66181952, "volume": 51856.0}, {"date": "2010-10-21", "close": 0.6569532, "volume": 67864.0}, {"date": "2010-10-22", "close": 0.66668584, "volume": 92922.0}, {"date": "2010-10-25", "close": 0.66668584, "volume": 109378.0}, {"date": "2010-10-26", "close": 0.6569532, "volume": 84927.0}, {"date": "2010-10-27", "close": 0.67885164, "volume": 141791.0}, {"date": "2010-10-28", "close": 0.6812848, "volume": 185286.0}, {"date": "2010-10-29", "close": 0.6569532, "volume": 74841.0}, {"date": "2010-11-01", "close": 0.65208688, "volume": 149702.0}, {"date": "2010-11-02", "close": 0.63992108, "volume": 32160.0}, {"date": "2010-11-03", "close": 0.6569532, "volume": 54456.0}, {"date": "2010-11-05", "close": 0.64722056, "volume": 98508.0}, {"date": "2010-11-08", "close": 0.67155216, "volume": 173626.0}, {"date": "2010-11-09", "close": 0.6812848, "volume": 113433.0}, {"date": "2010-11-11", "close": 0.80780912, "volume": 715859.0}, {"date": "2010-11-12", "close": 0.91486816, "volume": 219642.0}, {"date": "2010-11-15", "close": 0.8272744, "volume": 278389.0}, {"date": "2010-11-16", "close": 0.8759376, "volume": 60423.0}, {"date": "2010-11-17", "close": 0.8272744, "volume": 73875.0}, {"date": "2010-11-18", "close": 0.87350444, "volume": 38335.0}, {"date": "2010-11-19", "close": 0.84187336, "volume": 71306.0}, {"date": "2010-11-22", "close": 0.84187336, "volume": 121901.0}, {"date": "2010-11-23", "close": 0.87350444, "volume": 99529.0}, {"date": "2010-11-24", "close": 0.86133864, "volume": 136582.0}, {"date": "2010-11-25", "close": 0.87107128, "volume": 8394.0}, {"date": "2010-11-26", "close": 0.84673968, "volume": 94305.0}, {"date": "2010-11-29", "close": 0.8272744, "volume": 12515.0}, {"date": "2010-11-30", "close": 0.78347752, "volume": 78129.0}, {"date": "2010-12-01", "close": 0.78104436, "volume": 124256.0}, {"date": "2010-12-02", "close": 0.77617804, "volume": 146127.0}, {"date": "2010-12-03", "close": 0.73968064, "volume": 61459.0}, {"date": "2010-12-06", "close": 0.77374488, "volume": 119127.0}, {"date": "2010-12-07", "close": 0.7786112, "volume": 163725.0}, {"date": "2010-12-08", "close": 0.7786112, "volume": 41319.0}, {"date": "2010-12-09", "close": 0.79321016, "volume": 28255.0}, {"date": "2010-12-10", "close": 0.75914592, "volume": 38582.0}, {"date": "2010-12-13", "close": 0.851606, "volume": 484237.0}, {"date": "2010-12-16", "close": 0.93433344, "volume": 495740.0}, {"date": "2010-12-17", "close": 0.91000184, "volume": 173153.0}, {"date": "2010-12-20", "close": 0.89540288, "volume": 66514.0}, {"date": "2010-12-21", "close": 0.8759376, "volume": 45807.0}, {"date": "2010-12-22", "close": 0.83214072, "volume": 75560.0}, {"date": "2010-12-23", "close": 0.851606, "volume": 95966.0}, {"date": "2010-12-24", "close": 0.8272744, "volume": 73978.0}, {"date": "2010-12-29", "close": 0.8272744, "volume": 13115.0}, {"date": "2010-12-30", "close": 0.83700704, "volume": 48086.0}, {"date": "2010-12-31", "close": 0.83700704, "volume": 6598.0}, {"date": "2011-01-04", "close": 0.85647232, "volume": 36319.0}, {"date": "2011-01-05", "close": 0.89540288, "volume": 154560.0}, {"date": "2011-01-06", "close": 0.89540288, "volume": 54528.0}, {"date": "2011-01-07", "close": 0.94406608, "volume": 229697.0}, {"date": "2011-01-10", "close": 0.94406608, "volume": 145011.0}, {"date": "2011-01-11", "close": 0.9246008, "volume": 41304.0}, {"date": "2011-01-12", "close": 0.9246008, "volume": 51374.0}, {"date": "2011-01-13", "close": 0.91973448, "volume": 156176.0}, {"date": "2011-01-14", "close": 0.8759376, "volume": 114828.0}, {"date": "2011-01-17", "close": 0.94406608, "volume": 300286.0}, {"date": "2011-01-18", "close": 0.95866504, "volume": 564474.0}, {"date": "2011-01-19", "close": 0.95866504, "volume": 67690.0}, {"date": "2011-01-20", "close": 0.96353136, "volume": 25346.0}, {"date": "2011-01-21", "close": 0.9489324, "volume": 48908.0}, {"date": "2011-01-24", "close": 0.9489324, "volume": 89297.0}, {"date": "2011-01-25", "close": 0.9489324, "volume": 33138.0}, {"date": "2011-01-27", "close": 0.94406608, "volume": 36783.0}, {"date": "2011-01-28", "close": 0.93190028, "volume": 19861.0}, {"date": "2011-01-31", "close": 0.8759376, "volume": 44956.0}, {"date": "2011-02-01", "close": 0.89296972, "volume": 92370.0}, {"date": "2011-02-02", "close": 0.89053656, "volume": 45147.0}, {"date": "2011-02-03", "close": 0.8759376, "volume": 3781.0}, {"date": "2011-02-04", "close": 0.81997492, "volume": 61934.0}, {"date": "2011-02-07", "close": 0.87107128, "volume": 81620.0}, {"date": "2011-02-08", "close": 0.80780912, "volume": 74619.0}, {"date": "2011-02-09", "close": 0.8272744, "volume": 71126.0}, {"date": "2011-02-10", "close": 0.86620496, "volume": 10482.0}, {"date": "2011-02-11", "close": 0.86620496, "volume": 24291.0}, {"date": "2011-02-14", "close": 0.851606, "volume": 14730.0}, {"date": "2011-02-15", "close": 0.83214072, "volume": 74436.0}, {"date": "2011-02-16", "close": 0.84187336, "volume": 53428.0}, {"date": "2011-02-17", "close": 0.851606, "volume": 4110.0}, {"date": "2011-02-18", "close": 0.851606, "volume": 12755.0}, {"date": "2011-02-21", "close": 0.83214072, "volume": 47027.0}, {"date": "2011-02-22", "close": 0.7786112, "volume": 129270.0}, {"date": "2011-02-23", "close": 0.78834384, "volume": 51193.0}, {"date": "2011-02-24", "close": 0.7786112, "volume": 57847.0}, {"date": "2011-02-25", "close": 0.7786112, "volume": 25687.0}, {"date": "2011-02-28", "close": 0.78347752, "volume": 56196.0}, {"date": "2011-03-01", "close": 0.7786112, "volume": 114049.0}, {"date": "2011-03-02", "close": 0.75914592, "volume": 77060.0}, {"date": "2011-03-03", "close": 0.6812848, "volume": 91151.0}, {"date": "2011-03-04", "close": 0.7786112, "volume": 50669.0}, {"date": "2011-03-07", "close": 0.74941328, "volume": 26525.0}, {"date": "2011-03-08", "close": 0.729948, "volume": 22604.0}, {"date": "2011-03-10", "close": 0.729948, "volume": 88568.0}, {"date": "2011-03-11", "close": 0.7542796, "volume": 36783.0}, {"date": "2011-03-14", "close": 0.7786112, "volume": 113151.0}, {"date": "2011-03-15", "close": 0.8272744, "volume": 267331.0}, {"date": "2011-03-16", "close": 0.851606, "volume": 43314.0}, {"date": "2011-03-17", "close": 0.8272744, "volume": 160080.0}, {"date": "2011-03-18", "close": 0.8272744, "volume": 81976.0}, {"date": "2011-03-21", "close": 0.86620496, "volume": 111168.0}, {"date": "2011-03-22", "close": 0.86620496, "volume": 11218.0}, {"date": "2011-03-23", "close": 0.7786112, "volume": 30824.0}, {"date": "2011-03-24", "close": 0.8272744, "volume": 339186.0}, {"date": "2011-03-25", "close": 0.86620496, "volume": 261812.0}, {"date": "2011-03-28", "close": 0.88567024, "volume": 75788.0}, {"date": "2011-03-29", "close": 0.86620496, "volume": 55894.0}, {"date": "2011-03-30", "close": 0.83214072, "volume": 65758.0}, {"date": "2011-03-31", "close": 0.83700704, "volume": 30824.0}, {"date": "2011-04-01", "close": 0.83700704, "volume": 20549.0}, {"date": "2011-04-04", "close": 0.85647232, "volume": 20549.0}, {"date": "2011-04-05", "close": 0.8759376, "volume": 63703.0}, {"date": "2011-04-06", "close": 0.8759376, "volume": 27875.0}, {"date": "2011-04-07", "close": 0.8759376, "volume": 26926.0}, {"date": "2011-04-08", "close": 0.8759376, "volume": 72950.0}, {"date": "2011-04-11", "close": 0.8759376, "volume": 74697.0}, {"date": "2011-04-12", "close": 0.8759376, "volume": 108912.0}, {"date": "2011-04-14", "close": 0.8272744, "volume": 39044.0}, {"date": "2011-04-15", "close": 0.80537596, "volume": 49008.0}, {"date": "2011-04-18", "close": 0.8272744, "volume": 48353.0}, {"date": "2011-04-19", "close": 0.8272744, "volume": 6165.0}, {"date": "2011-04-20", "close": 0.81754176, "volume": 6165.0}, {"date": "2011-04-21", "close": 0.8272744, "volume": 22481.0}, {"date": "2011-04-27", "close": 0.79321016, "volume": 111994.0}, {"date": "2011-04-29", "close": 0.729948, "volume": 131516.0}, {"date": "2011-05-03", "close": 0.7542796, "volume": 20549.0}, {"date": "2011-05-04", "close": 0.7542796, "volume": 20549.0}, {"date": "2011-05-09", "close": 0.7056164, "volume": 53017.0}, {"date": "2011-05-11", "close": 0.7056164, "volume": 34934.0}, {"date": "2011-05-13", "close": 0.63748792, "volume": 24659.0}, {"date": "2011-05-16", "close": 0.66668584, "volume": 3752.0}, {"date": "2011-05-17", "close": 0.66668584, "volume": 7192.0}, {"date": "2011-05-18", "close": 0.62288896, "volume": 60621.0}, {"date": "2011-05-19", "close": 0.61315632, "volume": 28481.0}, {"date": "2011-05-23", "close": 0.6812848, "volume": 393521.0}, {"date": "2011-05-24", "close": 0.6326216, "volume": 96311.0}, {"date": "2011-05-25", "close": 0.6326216, "volume": 12432.0}, {"date": "2011-05-26", "close": 0.6326216, "volume": 53864.0}, {"date": "2011-05-27", "close": 0.65208688, "volume": 21577.0}, {"date": "2011-05-30", "close": 0.67155216, "volume": 10275.0}, {"date": "2011-05-31", "close": 0.6569532, "volume": 95173.0}, {"date": "2011-06-01", "close": 0.6812848, "volume": 158590.0}, {"date": "2011-06-02", "close": 0.67155216, "volume": 20549.0}, {"date": "2011-06-03", "close": 0.67155216, "volume": 76033.0}, {"date": "2011-06-06", "close": 0.67155216, "volume": 127764.0}, {"date": "2011-06-14", "close": 0.729948, "volume": 94122.0}, {"date": "2011-06-15", "close": 0.7542796, "volume": 129872.0}, {"date": "2011-06-16", "close": 0.73481432, "volume": 4110.0}, {"date": "2011-06-17", "close": 0.7786112, "volume": 12432.0}, {"date": "2011-06-20", "close": 0.7542796, "volume": 114335.0}, {"date": "2011-06-21", "close": 0.7542796, "volume": 68501.0}, {"date": "2011-06-22", "close": 0.729948, "volume": 65142.0}, {"date": "2011-06-23", "close": 0.729948, "volume": 14179.0}, {"date": "2011-06-24", "close": 0.729948, "volume": 27456.0}, {"date": "2011-06-27", "close": 0.6812848, "volume": 7501.0}, {"date": "2011-06-28", "close": 0.6812848, "volume": 1654.0}, {"date": "2011-06-30", "close": 0.7056164, "volume": 2969.0}, {"date": "2011-07-01", "close": 0.64235424, "volume": 11302.0}, {"date": "2011-07-04", "close": 0.6812848, "volume": 781.0}, {"date": "2011-07-06", "close": 0.6326216, "volume": 22458.0}, {"date": "2011-07-07", "close": 0.60829, "volume": 21834.0}, {"date": "2011-07-08", "close": 0.5839584, "volume": 39763.0}, {"date": "2011-07-11", "close": 0.54016152, "volume": 77060.0}, {"date": "2011-07-12", "close": 0.54989416, "volume": 3082.0}, {"date": "2011-07-13", "close": 0.486632, "volume": 114974.0}, {"date": "2011-07-14", "close": 0.5109636, "volume": 42640.0}, {"date": "2011-07-15", "close": 0.47689936, "volume": 100731.0}, {"date": "2011-07-18", "close": 0.486632, "volume": 23632.0}, {"date": "2011-07-19", "close": 0.486632, "volume": 256272.0}, {"date": "2011-07-20", "close": 0.486632, "volume": 28936.0}, {"date": "2011-07-21", "close": 0.486632, "volume": 31755.0}, {"date": "2011-07-22", "close": 0.486632, "volume": 73978.0}, {"date": "2011-07-25", "close": 0.486632, "volume": 129461.0}, {"date": "2011-07-26", "close": 0.49149832, "volume": 56303.0}, {"date": "2011-07-27", "close": 0.50609728, "volume": 55483.0}, {"date": "2011-07-28", "close": 0.50609728, "volume": 2055.0}, {"date": "2011-07-29", "close": 0.54016152, "volume": 2495726.0}, {"date": "2011-08-01", "close": 0.60829, "volume": 227895.0}, {"date": "2011-08-02", "close": 0.5839584, "volume": 67813.0}, {"date": "2011-08-03", "close": 0.54502784, "volume": 20549.0}, {"date": "2011-08-04", "close": 0.5109636, "volume": 55894.0}, {"date": "2011-08-05", "close": 0.42336984, "volume": 267142.0}, {"date": "2011-08-08", "close": 0.42093668, "volume": 338141.0}, {"date": "2011-08-09", "close": 0.40390456, "volume": 396369.0}, {"date": "2011-08-10", "close": 0.4623004, "volume": 144808.0}, {"date": "2011-08-11", "close": 0.44770144, "volume": 95349.0}, {"date": "2011-08-12", "close": 0.45743408, "volume": 41304.0}, {"date": "2011-08-15", "close": 0.44770144, "volume": 10275.0}, {"date": "2011-08-16", "close": 0.42823616, "volume": 277175.0}, {"date": "2011-08-17", "close": 0.4379688, "volume": 12880.0}, {"date": "2011-08-18", "close": 0.42823616, "volume": 88362.0}, {"date": "2011-08-19", "close": 0.364974, "volume": 512139.0}, {"date": "2011-08-22", "close": 0.36984032, "volume": 29797.0}, {"date": "2011-08-23", "close": 0.37470664, "volume": 32057.0}, {"date": "2011-08-24", "close": 0.39903824, "volume": 134599.0}, {"date": "2011-08-25", "close": 0.40877088, "volume": 88358.0}, {"date": "2011-08-26", "close": 0.42336984, "volume": 55689.0}, {"date": "2011-08-29", "close": 0.43553564, "volume": 7809.0}, {"date": "2011-08-30", "close": 0.43066932, "volume": 17262.0}, {"date": "2011-08-31", "close": 0.40877088, "volume": 33907.0}, {"date": "2011-09-01", "close": 0.3893056, "volume": 43565.0}, {"date": "2011-09-02", "close": 0.36984032, "volume": 31030.0}, {"date": "2011-09-05", "close": 0.364974, "volume": 52606.0}, {"date": "2011-09-06", "close": 0.3406424, "volume": 95906.0}, {"date": "2011-09-07", "close": 0.35524136, "volume": 53223.0}, {"date": "2011-09-08", "close": 0.364974, "volume": 35961.0}, {"date": "2011-09-09", "close": 0.3893056, "volume": 32879.0}, {"date": "2011-09-13", "close": 0.37957296, "volume": 8220.0}, {"date": "2011-09-14", "close": 0.30657816, "volume": 151757.0}, {"date": "2011-09-15", "close": 0.31387764, "volume": 214293.0}, {"date": "2011-09-16", "close": 0.30171184, "volume": 1037636.0}, {"date": "2011-09-19", "close": 0.31144448, "volume": 87853.0}, {"date": "2011-09-20", "close": 0.32604344, "volume": 50492.0}, {"date": "2011-09-21", "close": 0.2919792, "volume": 25892.0}, {"date": "2011-09-22", "close": 0.2919792, "volume": 49319.0}, {"date": "2011-09-23", "close": 0.2919792, "volume": 162340.0}, {"date": "2011-09-26", "close": 0.26278128, "volume": 245565.0}, {"date": "2011-09-27", "close": 0.28224656, "volume": 73772.0}, {"date": "2011-09-28", "close": 0.27251392, "volume": 57538.0}, {"date": "2011-10-03", "close": 0.2676476, "volume": 35961.0}, {"date": "2011-10-04", "close": 0.25304864, "volume": 30824.0}, {"date": "2011-10-05", "close": 0.25304864, "volume": 122100.0}, {"date": "2011-10-06", "close": 0.25791496, "volume": 27125.0}, {"date": "2011-10-07", "close": 0.25304864, "volume": 207590.0}, {"date": "2011-10-10", "close": 0.28711288, "volume": 107843.0}, {"date": "2011-10-11", "close": 0.28711288, "volume": 10727.0}, {"date": "2011-10-12", "close": 0.28224656, "volume": 1773.0}, {"date": "2011-10-13", "close": 0.28224656, "volume": 45209.0}, {"date": "2011-10-17", "close": 0.27738024, "volume": 21.0}, {"date": "2011-10-18", "close": 0.28467972, "volume": 4114.0}, {"date": "2011-10-19", "close": 0.2919792, "volume": 205494.0}, {"date": "2011-10-20", "close": 0.28224656, "volume": 202272.0}, {"date": "2011-10-21", "close": 0.3163108, "volume": 227622.0}, {"date": "2011-10-24", "close": 0.36984032, "volume": 201590.0}, {"date": "2011-10-25", "close": 0.33577608, "volume": 130339.0}, {"date": "2011-10-26", "close": 0.36010768, "volume": 160255.0}, {"date": "2011-10-31", "close": 0.45743408, "volume": 748615.0}, {"date": "2011-11-01", "close": 0.4379688, "volume": 15700.0}, {"date": "2011-11-03", "close": 0.32117712, "volume": 827114.0}, {"date": "2011-11-04", "close": 0.32604344, "volume": 26755.0}, {"date": "2011-11-07", "close": 0.30901132, "volume": 142654.0}, {"date": "2011-11-08", "close": 0.2919792, "volume": 319028.0}, {"date": "2011-11-09", "close": 0.27738024, "volume": 251097.0}, {"date": "2011-11-10", "close": 0.2919792, "volume": 211659.0}, {"date": "2011-11-11", "close": 0.2919792, "volume": 42712.0}, {"date": "2011-11-14", "close": 0.27738024, "volume": 30824.0}, {"date": "2011-11-15", "close": 0.26278128, "volume": 75688.0}, {"date": "2011-11-16", "close": 0.26278128, "volume": 84253.0}, {"date": "2011-11-17", "close": 0.25791496, "volume": 123296.0}, {"date": "2011-11-21", "close": 0.25791496, "volume": 8220.0}, {"date": "2011-11-22", "close": 0.25061548, "volume": 60767.0}, {"date": "2011-11-23", "close": 0.2676476, "volume": 10275.0}, {"date": "2011-11-25", "close": 0.2676476, "volume": 10275.0}, {"date": "2011-11-28", "close": 0.22385072, "volume": 112405.0}, {"date": "2011-11-30", "close": 0.23844968, "volume": 26714.0}, {"date": "2011-12-01", "close": 0.243316, "volume": 89390.0}, {"date": "2011-12-02", "close": 0.24818232, "volume": 205494.0}, {"date": "2011-12-08", "close": 0.243316, "volume": 15207.0}, {"date": "2011-12-09", "close": 0.22385072, "volume": 3082.0}, {"date": "2011-12-14", "close": 0.22385072, "volume": 22604.0}, {"date": "2011-12-16", "close": 0.23844968, "volume": 213517.0}, {"date": "2011-12-19", "close": 0.2189844, "volume": 303829.0}, {"date": "2011-12-21", "close": 0.22385072, "volume": 81881.0}, {"date": "2011-12-22", "close": 0.1946528, "volume": 92483.0}, {"date": "2011-12-23", "close": 0.1459896, "volume": 93705.0}, {"date": "2012-01-04", "close": 0.2189844, "volume": 25687.0}, {"date": "2012-01-10", "close": 0.19221964, "volume": 30824.0}, {"date": "2012-01-12", "close": 0.17762068, "volume": 41099.0}, {"date": "2012-01-17", "close": 0.2189844, "volume": 97704.0}, {"date": "2012-01-18", "close": 0.2189844, "volume": 142518.0}, {"date": "2012-01-24", "close": 0.2189844, "volume": 77677.0}, {"date": "2012-01-27", "close": 0.20438544, "volume": 616.0}, {"date": "2012-01-30", "close": 0.1946528, "volume": 30824.0}, {"date": "2012-01-31", "close": 0.1946528, "volume": 11919.0}, {"date": "2012-02-02", "close": 0.1946528, "volume": 616.0}, {"date": "2012-02-03", "close": 0.18492016, "volume": 20549.0}, {"date": "2012-02-07", "close": 0.16788804, "volume": 21577.0}, {"date": "2012-02-08", "close": 0.1703212, "volume": 29386.0}, {"date": "2012-02-09", "close": 0.1703212, "volume": 53798.0}, {"date": "2012-02-10", "close": 0.16788804, "volume": 2877.0}, {"date": "2012-02-13", "close": 0.16302172, "volume": 32497.0}, {"date": "2012-02-15", "close": 0.1459896, "volume": 10727.0}, {"date": "2012-02-16", "close": 0.1703212, "volume": 124965.0}, {"date": "2012-02-17", "close": 0.1703212, "volume": 46579.0}, {"date": "2012-02-22", "close": 0.1703212, "volume": 12330.0}, {"date": "2012-02-23", "close": 0.1703212, "volume": 86116.0}, {"date": "2012-02-24", "close": 0.1703212, "volume": 94568.0}, {"date": "2012-02-27", "close": 0.16788804, "volume": 7949.0}, {"date": "2012-02-28", "close": 0.1703212, "volume": 172999.0}, {"date": "2012-02-29", "close": 0.16788804, "volume": 49025.0}, {"date": "2012-03-01", "close": 0.16788804, "volume": 230852.0}, {"date": "2012-03-02", "close": 0.16788804, "volume": 98896.0}, {"date": "2012-03-06", "close": 0.1703212, "volume": 51785.0}, {"date": "2012-03-08", "close": 0.16058856, "volume": 230665.0}, {"date": "2012-03-09", "close": 0.16058856, "volume": 43474.0}, {"date": "2012-03-12", "close": 0.1459896, "volume": 100006.0}, {"date": "2012-03-13", "close": 0.1459896, "volume": 241114.0}, {"date": "2012-03-19", "close": 0.1703212, "volume": 55483.0}, {"date": "2012-03-21", "close": 0.1703212, "volume": 10275.0}, {"date": "2012-03-27", "close": 0.1459896, "volume": 51374.0}, {"date": "2012-03-28", "close": 0.1459896, "volume": 28872.0}, {"date": "2012-03-29", "close": 0.15085592, "volume": 339861.0}, {"date": "2012-03-30", "close": 0.15085592, "volume": 41099.0}, {"date": "2012-04-02", "close": 0.1459896, "volume": 3288.0}, {"date": "2012-04-03", "close": 0.15085592, "volume": 61648.0}, {"date": "2012-04-04", "close": 0.1459896, "volume": 35961.0}, {"date": "2012-04-05", "close": 0.12652432, "volume": 60724.0}, {"date": "2012-04-10", "close": 0.13625696, "volume": 205.0}, {"date": "2012-04-11", "close": 0.13625696, "volume": 30619.0}, {"date": "2012-04-12", "close": 0.13139064, "volume": 20549.0}, {"date": "2012-04-13", "close": 0.13625696, "volume": 41099.0}, {"date": "2012-04-16", "close": 0.15085592, "volume": 47701.0}, {"date": "2012-04-17", "close": 0.15085592, "volume": 30824.0}, {"date": "2012-04-19", "close": 0.1459896, "volume": 41099.0}, {"date": "2012-04-23", "close": 0.1459896, "volume": 6165.0}, {"date": "2012-04-27", "close": 0.1459896, "volume": 47847.0}, {"date": "2012-04-30", "close": 0.1459896, "volume": 61648.0}, {"date": "2012-05-02", "close": 0.1459896, "volume": 12330.0}, {"date": "2012-05-03", "close": 0.13625696, "volume": 236318.0}, {"date": "2012-05-07", "close": 0.14842276, "volume": 34315.0}, {"date": "2012-05-09", "close": 0.16058856, "volume": 104802.0}, {"date": "2012-05-10", "close": 0.1459896, "volume": 227593.0}, {"date": "2012-05-11", "close": 0.1459896, "volume": 32608.0}, {"date": "2012-05-14", "close": 0.14842276, "volume": 13357.0}, {"date": "2012-05-15", "close": 0.1459896, "volume": 102747.0}, {"date": "2012-05-16", "close": 0.14112328, "volume": 103433.0}, {"date": "2012-05-17", "close": 0.1703212, "volume": 139841.0}, {"date": "2012-05-21", "close": 0.18492016, "volume": 129566.0}, {"date": "2012-05-22", "close": 0.1703212, "volume": 5871.0}, {"date": "2012-05-23", "close": 0.1703212, "volume": 4404.0}, {"date": "2012-05-25", "close": 0.1703212, "volume": 10275.0}, {"date": "2012-05-29", "close": 0.1946528, "volume": 129167.0}, {"date": "2012-05-30", "close": 0.18978648, "volume": 43789.0}, {"date": "2012-05-31", "close": 0.1946528, "volume": 41099.0}, {"date": "2012-06-01", "close": 0.1946528, "volume": 1116.0}, {"date": "2012-06-04", "close": 0.18492016, "volume": 22894.0}, {"date": "2012-06-07", "close": 0.1946528, "volume": 38078.0}, {"date": "2012-06-08", "close": 0.20438544, "volume": 105768.0}, {"date": "2012-06-12", "close": 0.18492016, "volume": 72950.0}, {"date": "2012-06-13", "close": 0.17518752, "volume": 18494.0}, {"date": "2012-06-14", "close": 0.17518752, "volume": 2055.0}, {"date": "2012-06-22", "close": 0.15572224, "volume": 23426.0}, {"date": "2012-06-26", "close": 0.14112328, "volume": 135482.0}, {"date": "2012-06-27", "close": 0.12895748, "volume": 46853.0}, {"date": "2012-06-29", "close": 0.13139064, "volume": 24659.0}, {"date": "2012-07-02", "close": 0.1338238, "volume": 2260.0}, {"date": "2012-07-03", "close": 0.1459896, "volume": 49462.0}, {"date": "2012-07-05", "close": 0.13869012, "volume": 20549.0}, {"date": "2012-07-10", "close": 0.13869012, "volume": 20549.0}, {"date": "2012-07-12", "close": 0.1459896, "volume": 5548.0}, {"date": "2012-07-13", "close": 0.15572224, "volume": 15001.0}, {"date": "2012-07-16", "close": 0.1459896, "volume": 143846.0}, {"date": "2012-07-18", "close": 0.1459896, "volume": 10275.0}, {"date": "2012-07-19", "close": 0.1459896, "volume": 50346.0}, {"date": "2012-07-20", "close": 0.1459896, "volume": 15268.0}, {"date": "2012-07-23", "close": 0.13869012, "volume": 57538.0}, {"date": "2012-07-26", "close": 0.13139064, "volume": 13182.0}, {"date": "2012-07-30", "close": 0.1459896, "volume": 23632.0}, {"date": "2012-07-31", "close": 0.13139064, "volume": 822.0}, {"date": "2012-08-01", "close": 0.12895748, "volume": 23632.0}, {"date": "2012-08-03", "close": 0.13625696, "volume": 4110.0}, {"date": "2012-08-06", "close": 0.12895748, "volume": 822.0}, {"date": "2012-08-10", "close": 0.13139064, "volume": 22604.0}, {"date": "2012-08-13", "close": 0.12895748, "volume": 41099.0}, {"date": "2012-08-16", "close": 0.13139064, "volume": 6165.0}, {"date": "2012-08-17", "close": 0.13139064, "volume": 34934.0}, {"date": "2012-08-20", "close": 0.13139064, "volume": 36496.0}, {"date": "2012-08-21", "close": 0.12652432, "volume": 13357.0}, {"date": "2012-08-22", "close": 0.13139064, "volume": 232085.0}, {"date": "2012-09-04", "close": 0.0973264, "volume": 83225.0}, {"date": "2012-09-05", "close": 0.0973264, "volume": 13357.0}, {"date": "2012-09-07", "close": 0.121658, "volume": 65031.0}, {"date": "2012-09-10", "close": 0.13139064, "volume": 8631.0}, {"date": "2012-09-11", "close": 0.14355644, "volume": 79021.0}, {"date": "2012-09-17", "close": 0.121658, "volume": 20549.0}, {"date": "2012-09-24", "close": 0.121658, "volume": 113022.0}, {"date": "2012-09-25", "close": 0.121658, "volume": 1233.0}, {"date": "2012-09-28", "close": 0.121658, "volume": 41099.0}, {"date": "2012-10-09", "close": 0.11922484, "volume": 18184.0}, {"date": "2012-10-10", "close": 0.11679168, "volume": 10275.0}, {"date": "2012-10-16", "close": 0.121658, "volume": 178348.0}, {"date": "2012-10-17", "close": 0.121658, "volume": 146332.0}, {"date": "2012-10-22", "close": 0.11435852, "volume": 157762.0}, {"date": "2012-10-23", "close": 0.10219272, "volume": 29180.0}, {"date": "2012-10-25", "close": 0.121658, "volume": 130515.0}, {"date": "2012-11-01", "close": 0.09975956, "volume": 69276.0}, {"date": "2012-11-05", "close": 0.11679168, "volume": 27536.0}, {"date": "2012-11-06", "close": 0.11192536, "volume": 15998.0}, {"date": "2012-11-07", "close": 0.09975956, "volume": 20549.0}, {"date": "2012-11-08", "close": 0.0973264, "volume": 55483.0}, {"date": "2012-11-09", "close": 0.09975956, "volume": 19477.0}, {"date": "2012-11-13", "close": 0.09975956, "volume": 14941.0}, {"date": "2012-11-14", "close": 0.09246008, "volume": 20549.0}, {"date": "2012-11-16", "close": 0.09975956, "volume": 20549.0}, {"date": "2012-11-20", "close": 0.0851606, "volume": 10275.0}, {"date": "2012-11-21", "close": 0.0973264, "volume": 10275.0}, {"date": "2012-11-22", "close": 0.0973264, "volume": 163929.0}, {"date": "2012-11-26", "close": 0.08759376, "volume": 22810.0}, {"date": "2012-11-27", "close": 0.0851606, "volume": 2260.0}, {"date": "2012-11-30", "close": 0.09489324, "volume": 9808.0}, {"date": "2012-12-04", "close": 0.0973264, "volume": 226043.0}, {"date": "2012-12-05", "close": 0.08759376, "volume": 210631.0}, {"date": "2012-12-07", "close": 0.07786112, "volume": 53172.0}, {"date": "2012-12-10", "close": 0.06326216, "volume": 52839.0}, {"date": "2012-12-11", "close": 0.0729948, "volume": 14179.0}, {"date": "2012-12-13", "close": 0.0973264, "volume": 65988.0}, {"date": "2012-12-14", "close": 0.0973264, "volume": 20549.0}, {"date": "2012-12-17", "close": 0.1094922, "volume": 5959.0}, {"date": "2012-12-18", "close": 0.121658, "volume": 154121.0}, {"date": "2012-12-20", "close": 0.11679168, "volume": 205494.0}, {"date": "2012-12-21", "close": 0.121658, "volume": 3857.0}, {"date": "2012-12-28", "close": 0.121658, "volume": 10891.0}, {"date": "2013-01-02", "close": 0.1459896, "volume": 20549.0}, {"date": "2013-01-03", "close": 0.16545488, "volume": 300021.0}, {"date": "2013-01-04", "close": 0.16545488, "volume": 37667.0}, {"date": "2013-01-07", "close": 0.16545488, "volume": 234263.0}, {"date": "2013-01-08", "close": 0.16545488, "volume": 4110.0}, {"date": "2013-01-09", "close": 0.16302172, "volume": 196294.0}, {"date": "2013-01-10", "close": 0.14112328, "volume": 35550.0}, {"date": "2013-01-11", "close": 0.16545488, "volume": 204364.0}, {"date": "2013-01-14", "close": 0.1703212, "volume": 3082.0}, {"date": "2013-01-15", "close": 0.1703212, "volume": 287692.0}, {"date": "2013-01-16", "close": 0.16545488, "volume": 10275.0}, {"date": "2013-01-17", "close": 0.14355644, "volume": 66940.0}, {"date": "2013-01-21", "close": 0.1459896, "volume": 86406.0}, {"date": "2013-01-22", "close": 0.16302172, "volume": 102747.0}, {"date": "2013-01-23", "close": 0.15572224, "volume": 82198.0}, {"date": "2013-01-24", "close": 0.16302172, "volume": 102747.0}, {"date": "2013-02-05", "close": 0.14112328, "volume": 4110.0}, {"date": "2013-02-06", "close": 0.1459896, "volume": 20549.0}, {"date": "2013-02-07", "close": 0.1338238, "volume": 63703.0}, {"date": "2013-02-08", "close": 0.13139064, "volume": 61648.0}, {"date": "2013-02-11", "close": 0.13625696, "volume": 4110.0}, {"date": "2013-02-15", "close": 0.13139064, "volume": 207646.0}, {"date": "2013-02-18", "close": 0.121658, "volume": 22604.0}, {"date": "2013-02-19", "close": 0.13625696, "volume": 164395.0}, {"date": "2013-02-22", "close": 0.11679168, "volume": 51374.0}, {"date": "2013-02-26", "close": 0.10705904, "volume": 616.0}, {"date": "2013-02-27", "close": 0.10705904, "volume": 4110.0}, {"date": "2013-03-01", "close": 0.10705904, "volume": 5651.0}, {"date": "2013-03-05", "close": 0.10705904, "volume": 4572.0}, {"date": "2013-03-06", "close": 0.0973264, "volume": 4572.0}, {"date": "2013-03-07", "close": 0.0973264, "volume": 4572.0}, {"date": "2013-03-08", "close": 0.10705904, "volume": 25122.0}, {"date": "2013-03-11", "close": 0.10705904, "volume": 9247.0}, {"date": "2013-03-12", "close": 0.08759376, "volume": 41239.0}, {"date": "2013-03-13", "close": 0.0973264, "volume": 1027.0}, {"date": "2013-03-14", "close": 0.0973264, "volume": 34800.0}, {"date": "2013-03-15", "close": 0.0973264, "volume": 66882.0}, {"date": "2013-03-19", "close": 0.0973264, "volume": 308241.0}, {"date": "2013-03-21", "close": 0.0973264, "volume": 1665.0}, {"date": "2013-03-22", "close": 0.0973264, "volume": 3473.0}, {"date": "2013-03-28", "close": 0.08272744, "volume": 28769.0}, {"date": "2013-04-02", "close": 0.08272744, "volume": 234613.0}, {"date": "2013-04-03", "close": 0.0851606, "volume": 91091.0}, {"date": "2013-04-04", "close": 0.09246008, "volume": 8220.0}, {"date": "2013-04-08", "close": 0.09246008, "volume": 123296.0}, {"date": "2013-04-10", "close": 0.09246008, "volume": 16265.0}, {"date": "2013-04-11", "close": 0.09246008, "volume": 107032.0}, {"date": "2013-04-15", "close": 0.0851606, "volume": 13094.0}, {"date": "2013-04-18", "close": 0.08272744, "volume": 116193.0}, {"date": "2013-04-24", "close": 0.08272744, "volume": 30824.0}, {"date": "2013-04-29", "close": 0.08272744, "volume": 12330.0}, {"date": "2013-04-30", "close": 0.08029428, "volume": 82198.0}, {"date": "2013-05-10", "close": 0.0486632, "volume": 277417.0}, {"date": "2013-05-14", "close": 0.06326216, "volume": 205494.0}, {"date": "2013-05-20", "close": 0.05352952, "volume": 61648.0}, {"date": "2013-05-21", "close": 0.05839584, "volume": 39044.0}, {"date": "2013-05-27", "close": 0.05352952, "volume": 1027.0}, {"date": "2013-05-28", "close": 0.0486632, "volume": 136654.0}, {"date": "2013-05-30", "close": 0.048176568, "volume": 11623.0}, {"date": "2013-06-07", "close": 0.0486632, "volume": 33633.0}, {"date": "2013-06-11", "close": 0.04379688, "volume": 14064.0}, {"date": "2013-06-14", "close": 0.0486632, "volume": 24943.0}, {"date": "2013-06-19", "close": 0.05109636, "volume": 28389.0}, {"date": "2013-06-21", "close": 0.05109636, "volume": 51871.0}, {"date": "2013-06-24", "close": 0.05109636, "volume": 23122.0}, {"date": "2013-06-26", "close": 0.05109636, "volume": 3773.0}, {"date": "2013-06-27", "close": 0.0486632, "volume": 4375.0}, {"date": "2013-07-02", "close": 0.03893056, "volume": 19727.0}, {"date": "2013-07-05", "close": 0.04379688, "volume": 822.0}, {"date": "2013-07-12", "close": 0.04379688, "volume": 53281.0}, {"date": "2013-07-16", "close": 0.0486632, "volume": 103222.0}, {"date": "2013-07-19", "close": 0.0486632, "volume": 137245.0}, {"date": "2013-08-14", "close": 0.03893056, "volume": 102747.0}, {"date": "2013-08-22", "close": 0.03406424, "volume": 20549.0}, {"date": "2013-08-23", "close": 0.03893056, "volume": 192441.0}, {"date": "2013-08-30", "close": 0.03893056, "volume": 365342.0}, {"date": "2013-09-10", "close": 0.03893056, "volume": 94731.0}, {"date": "2013-09-11", "close": 0.03893056, "volume": 15303.0}, {"date": "2013-09-12", "close": 0.02919792, "volume": 9175.0}, {"date": "2013-09-18", "close": 0.02919792, "volume": 90417.0}, {"date": "2013-09-24", "close": 0.0243316, "volume": 637032.0}, {"date": "2013-09-26", "close": 0.0243316, "volume": 226043.0}, {"date": "2013-09-30", "close": 0.03893056, "volume": 129757.0}, {"date": "2013-10-01", "close": 0.04136372, "volume": 85666.0}, {"date": "2013-10-07", "close": 0.04136372, "volume": 6165.0}, {"date": "2013-10-08", "close": 0.028711288, "volume": 31852.0}, {"date": "2013-10-09", "close": 0.03163108, "volume": 16440.0}, {"date": "2013-10-11", "close": 0.03893056, "volume": 71027.0}, {"date": "2013-10-14", "close": 0.03893056, "volume": 20549.0}, {"date": "2013-10-15", "close": 0.039417192, "volume": 9617.0}, {"date": "2013-10-16", "close": 0.03893056, "volume": 63202.0}, {"date": "2013-10-17", "close": 0.03893056, "volume": 103376.0}, {"date": "2013-10-18", "close": 0.037470664, "volume": 9003.0}, {"date": "2013-10-23", "close": 0.039417192, "volume": 42297.0}, {"date": "2013-10-25", "close": 0.037470664, "volume": 37330.0}, {"date": "2013-11-06", "close": 0.030657816, "volume": 18083.0}, {"date": "2013-11-13", "close": 0.030657816, "volume": 411.0}, {"date": "2013-11-15", "close": 0.030657816, "volume": 32879.0}, {"date": "2013-11-22", "close": 0.02919792, "volume": 69868.0}, {"date": "2013-11-26", "close": 0.02919792, "volume": 431538.0}, {"date": "2013-12-12", "close": 0.033090976, "volume": 134769.0}, {"date": "2013-12-13", "close": 0.03893056, "volume": 36829.0}, {"date": "2013-12-18", "close": 0.040390456, "volume": 6787.0}, {"date": "2013-12-19", "close": 0.040390456, "volume": 6165.0}, {"date": "2013-12-23", "close": 0.040390456, "volume": 2055.0}, {"date": "2013-12-30", "close": 0.04136372, "volume": 102747.0}, {"date": "2014-01-03", "close": 0.045743408, "volume": 6142.0}, {"date": "2014-01-07", "close": 0.04623004, "volume": 2193.0}, {"date": "2014-01-08", "close": 0.04623004, "volume": 1073.0}, {"date": "2014-01-09", "close": 0.043310248, "volume": 24331.0}, {"date": "2014-01-10", "close": 0.043310248, "volume": 6494.0}, {"date": "2014-01-15", "close": 0.0364974, "volume": 38427.0}, {"date": "2014-01-16", "close": 0.03893056, "volume": 244546.0}, {"date": "2014-01-17", "close": 0.03893056, "volume": 14876.0}, {"date": "2014-01-29", "close": 0.03893056, "volume": 504975.0}, {"date": "2014-01-30", "close": 0.03893056, "volume": 107358.0}, {"date": "2014-01-31", "close": 0.03893056, "volume": 9697.0}, {"date": "2014-02-04", "close": 0.03893056, "volume": 92117.0}, {"date": "2014-02-06", "close": 0.03893056, "volume": 16082.0}, {"date": "2014-02-07", "close": 0.03406424, "volume": 16082.0}, {"date": "2014-02-10", "close": 0.03893056, "volume": 92207.0}, {"date": "2014-02-11", "close": 0.04379688, "volume": 263349.0}, {"date": "2014-02-12", "close": 0.04379688, "volume": 120327.0}, {"date": "2014-02-18", "close": 0.04623004, "volume": 326736.0}, {"date": "2014-02-19", "close": 0.04623004, "volume": 1193921.0}, {"date": "2014-02-20", "close": 0.0486632, "volume": 30824.0}, {"date": "2014-02-21", "close": 0.0486632, "volume": 390552.0}, {"date": "2014-02-24", "close": 0.0486632, "volume": 1112750.0}, {"date": "2014-02-25", "close": 0.0486632, "volume": 182717.0}, {"date": "2014-02-26", "close": 0.0486632, "volume": 27207.0}, {"date": "2014-02-27", "close": 0.0486632, "volume": 92472.0}, {"date": "2014-02-28", "close": 0.0486632, "volume": 3617.0}, {"date": "2014-03-03", "close": 0.03893056, "volume": 61648.0}, {"date": "2014-03-04", "close": 0.03893056, "volume": 121332.0}, {"date": "2014-03-05", "close": 0.07056164, "volume": 87855.0}, {"date": "2014-03-10", "close": 0.04379688, "volume": 82198.0}, {"date": "2014-03-11", "close": 0.042823616, "volume": 5657.0}, {"date": "2014-03-12", "close": 0.042823616, "volume": 54943.0}, {"date": "2014-03-17", "close": 0.042823616, "volume": 5158.0}, {"date": "2014-03-18", "close": 0.035524136, "volume": 41097.0}, {"date": "2014-03-19", "close": 0.035524136, "volume": 41099.0}, {"date": "2014-03-20", "close": 0.03406424, "volume": 100692.0}, {"date": "2014-03-21", "close": 0.034550872, "volume": 6165.0}, {"date": "2014-03-26", "close": 0.03893056, "volume": 51374.0}, {"date": "2014-03-31", "close": 0.038443928, "volume": 164395.0}, {"date": "2014-04-04", "close": 0.038443928, "volume": 146988.0}, {"date": "2014-04-07", "close": 0.038443928, "volume": 7133.0}, {"date": "2014-04-08", "close": 0.039903824, "volume": 5117.0}, {"date": "2014-04-11", "close": 0.039903824, "volume": 4521.0}, {"date": "2014-04-14", "close": 0.039903824, "volume": 6165.0}, {"date": "2014-04-15", "close": 0.040390456, "volume": 15657.0}, {"date": "2014-04-30", "close": 0.040877088, "volume": 14385.0}, {"date": "2014-05-07", "close": 0.042336984, "volume": 1054.0}, {"date": "2014-05-21", "close": 0.042336984, "volume": 127406.0}, {"date": "2014-05-26", "close": 0.04379688, "volume": 205494.0}, {"date": "2014-05-27", "close": 0.045743408, "volume": 80143.0}, {"date": "2014-06-03", "close": 0.0486632, "volume": 20549.0}, {"date": "2014-06-04", "close": 0.0486632, "volume": 205494.0}, {"date": "2014-06-05", "close": 0.05109636, "volume": 35961.0}, {"date": "2014-06-11", "close": 0.04379688, "volume": 133571.0}, {"date": "2014-06-13", "close": 0.04379688, "volume": 425.0}, {"date": "2014-06-16", "close": 0.04379688, "volume": 41099.0}, {"date": "2014-06-18", "close": 0.04379688, "volume": 41099.0}, {"date": "2014-06-25", "close": 0.029684552, "volume": 14898.0}, {"date": "2014-06-27", "close": 0.03163108, "volume": 14179.0}, {"date": "2014-07-04", "close": 0.03406424, "volume": 6165.0}, {"date": "2014-07-08", "close": 0.03163108, "volume": 27536.0}, {"date": "2014-07-16", "close": 0.0486632, "volume": 330434.0}, {"date": "2014-07-17", "close": 0.0729948, "volume": 484578.0}, {"date": "2014-07-18", "close": 0.08759376, "volume": 864253.0}, {"date": "2014-07-21", "close": 0.1094922, "volume": 417539.0}, {"date": "2014-07-22", "close": 0.11192536, "volume": 351337.0}, {"date": "2014-07-23", "close": 0.10219272, "volume": 798801.0}, {"date": "2014-07-24", "close": 0.0973264, "volume": 143846.0}, {"date": "2014-07-28", "close": 0.0973264, "volume": 3082.0}, {"date": "2014-07-30", "close": 0.0973264, "volume": 361670.0}, {"date": "2014-07-31", "close": 0.0973264, "volume": 127106.0}, {"date": "2014-08-01", "close": 0.0973264, "volume": 176787.0}, {"date": "2014-08-04", "close": 0.09246008, "volume": 589137.0}, {"date": "2014-08-05", "close": 0.10219272, "volume": 278009.0}, {"date": "2014-08-06", "close": 0.10705904, "volume": 229699.0}, {"date": "2014-08-07", "close": 0.10705904, "volume": 88362.0}, {"date": "2014-08-08", "close": 0.10705904, "volume": 299962.0}, {"date": "2014-08-11", "close": 0.121658, "volume": 227447.0}, {"date": "2014-08-14", "close": 0.12652432, "volume": 162318.0}, {"date": "2014-08-15", "close": 0.15328908, "volume": 625697.0}, {"date": "2014-08-18", "close": 0.15328908, "volume": 479726.0}, {"date": "2014-08-19", "close": 0.1459896, "volume": 116104.0}, {"date": "2014-08-20", "close": 0.13625696, "volume": 202925.0}, {"date": "2014-08-21", "close": 0.1459896, "volume": 239503.0}, {"date": "2014-08-22", "close": 0.14355644, "volume": 39332.0}, {"date": "2014-08-25", "close": 0.12409116, "volume": 253785.0}, {"date": "2014-08-26", "close": 0.1094922, "volume": 567369.0}, {"date": "2014-08-27", "close": 0.12652432, "volume": 702056.0}, {"date": "2014-08-29", "close": 0.12652432, "volume": 25687.0}, {"date": "2014-09-02", "close": 0.11192536, "volume": 82198.0}, {"date": "2014-09-03", "close": 0.11192536, "volume": 489076.0}, {"date": "2014-09-04", "close": 0.121658, "volume": 256023.0}, {"date": "2014-09-05", "close": 0.11922484, "volume": 240245.0}, {"date": "2014-09-11", "close": 0.09975956, "volume": 184156.0}, {"date": "2014-09-12", "close": 0.11192536, "volume": 280255.0}, {"date": "2014-09-15", "close": 0.11922484, "volume": 91844.0}, {"date": "2014-09-17", "close": 0.11679168, "volume": 161313.0}, {"date": "2014-09-18", "close": 0.11435852, "volume": 28461.0}, {"date": "2014-09-19", "close": 0.11679168, "volume": 125351.0}, {"date": "2014-09-22", "close": 0.11435852, "volume": 10275.0}, {"date": "2014-09-23", "close": 0.11679168, "volume": 300021.0}, {"date": "2014-09-24", "close": 0.0973264, "volume": 399263.0}, {"date": "2014-09-25", "close": 0.10705904, "volume": 259502.0}, {"date": "2014-09-26", "close": 0.10705904, "volume": 47664.0}, {"date": "2014-09-29", "close": 0.0973264, "volume": 73978.0}, {"date": "2014-09-30", "close": 0.12652432, "volume": 484586.0}, {"date": "2014-10-01", "close": 0.12652432, "volume": 127207.0}, {"date": "2014-10-02", "close": 0.12652432, "volume": 332572.0}, {"date": "2014-10-03", "close": 0.11679168, "volume": 51374.0}, {"date": "2014-10-06", "close": 0.121658, "volume": 205494.0}, {"date": "2014-10-07", "close": 0.11679168, "volume": 174670.0}, {"date": "2014-10-08", "close": 0.13139064, "volume": 308241.0}, {"date": "2014-10-13", "close": 0.121658, "volume": 16440.0}, {"date": "2014-10-14", "close": 0.121658, "volume": 211042.0}, {"date": "2014-10-15", "close": 0.121658, "volume": 49319.0}, {"date": "2014-10-16", "close": 0.11679168, "volume": 34248.0}, {"date": "2014-10-17", "close": 0.11679168, "volume": 364411.0}, {"date": "2014-10-20", "close": 0.11679168, "volume": 45209.0}, {"date": "2014-10-21", "close": 0.121658, "volume": 113022.0}, {"date": "2014-10-22", "close": 0.11679168, "volume": 1369.0}, {"date": "2014-10-23", "close": 0.10705904, "volume": 261799.0}, {"date": "2014-10-24", "close": 0.10219272, "volume": 16440.0}, {"date": "2014-10-27", "close": 0.10219272, "volume": 7435.0}, {"date": "2014-10-29", "close": 0.10219272, "volume": 30824.0}, {"date": "2014-10-30", "close": 0.10219272, "volume": 16440.0}, {"date": "2014-11-03", "close": 0.09489324, "volume": 3596.0}, {"date": "2014-11-04", "close": 0.0973264, "volume": 19177.0}, {"date": "2014-11-06", "close": 0.08272744, "volume": 15846.0}, {"date": "2014-11-10", "close": 0.07786112, "volume": 594.0}, {"date": "2014-11-11", "close": 0.07786112, "volume": 40505.0}, {"date": "2014-11-12", "close": 0.07786112, "volume": 12330.0}, {"date": "2014-11-14", "close": 0.08272744, "volume": 438296.0}, {"date": "2014-11-18", "close": 0.09246008, "volume": 41099.0}, {"date": "2014-11-19", "close": 0.06326216, "volume": 368521.0}, {"date": "2014-11-27", "close": 0.08272744, "volume": 35961.0}, {"date": "2014-12-01", "close": 0.09246008, "volume": 9430.0}, {"date": "2014-12-04", "close": 0.09002692, "volume": 6506.0}, {"date": "2014-12-18", "close": 0.08759376, "volume": 56511.0}, {"date": "2014-12-22", "close": 0.0486632, "volume": 82198.0}, {"date": "2014-12-23", "close": 0.05352952, "volume": 45209.0}, {"date": "2014-12-24", "close": 0.05352952, "volume": 34934.0}, {"date": "2014-12-30", "close": 0.05109636, "volume": 125351.0}, {"date": "2014-12-31", "close": 0.05596268, "volume": 41099.0}, {"date": "2015-01-05", "close": 0.05352952, "volume": 41099.0}, {"date": "2015-01-13", "close": 0.06326216, "volume": 84047.0}, {"date": "2015-01-16", "close": 0.06569532, "volume": 20549.0}, {"date": "2015-01-19", "close": 0.06569532, "volume": 2055.0}, {"date": "2015-01-20", "close": 0.07786112, "volume": 18494.0}, {"date": "2015-01-22", "close": 0.08759376, "volume": 132235.0}, {"date": "2015-01-23", "close": 0.08759376, "volume": 198555.0}, {"date": "2015-01-27", "close": 0.06812848, "volume": 137589.0}, {"date": "2015-01-28", "close": 0.06812848, "volume": 12330.0}, {"date": "2015-01-29", "close": 0.06812848, "volume": 13963.0}, {"date": "2015-02-02", "close": 0.06812848, "volume": 88784.0}, {"date": "2015-02-03", "close": 0.07786112, "volume": 229387.0}, {"date": "2015-02-05", "close": 0.07786112, "volume": 161313.0}, {"date": "2015-02-06", "close": 0.08272744, "volume": 154121.0}, {"date": "2015-02-11", "close": 0.08759376, "volume": 198713.0}, {"date": "2015-02-19", "close": 0.08029428, "volume": 247474.0}, {"date": "2015-02-20", "close": 0.0729948, "volume": 30824.0}, {"date": "2015-02-23", "close": 0.0729948, "volume": 12330.0}, {"date": "2015-02-24", "close": 0.07786112, "volume": 80143.0}, {"date": "2015-02-25", "close": 0.0729948, "volume": 69868.0}, {"date": "2015-02-26", "close": 0.08272744, "volume": 135626.0}, {"date": "2015-02-27", "close": 0.08029428, "volume": 201384.0}, {"date": "2015-03-09", "close": 0.0729948, "volume": 41099.0}, {"date": "2015-03-12", "close": 0.0729948, "volume": 202558.0}, {"date": "2015-03-17", "close": 0.0729948, "volume": 20549.0}, {"date": "2015-03-18", "close": 0.08029428, "volume": 22296.0}, {"date": "2015-03-19", "close": 0.08759376, "volume": 7355.0}, {"date": "2015-03-20", "close": 0.07786112, "volume": 14385.0}, {"date": "2015-03-31", "close": 0.06326216, "volume": 226043.0}, {"date": "2015-04-01", "close": 0.06326216, "volume": 71923.0}, {"date": "2015-04-07", "close": 0.05839584, "volume": 128434.0}, {"date": "2015-04-09", "close": 0.05352952, "volume": 17467.0}, {"date": "2015-04-15", "close": 0.08759376, "volume": 868050.0}, {"date": "2015-04-16", "close": 0.09002692, "volume": 533625.0}, {"date": "2015-04-20", "close": 0.07786112, "volume": 174670.0}, {"date": "2015-04-24", "close": 0.07542796, "volume": 214045.0}, {"date": "2015-04-28", "close": 0.0729948, "volume": 7192.0}, {"date": "2015-04-30", "close": 0.05839584, "volume": 3082.0}, {"date": "2015-05-01", "close": 0.05839584, "volume": 102747.0}, {"date": "2015-05-05", "close": 0.05839584, "volume": 77042.0}, {"date": "2015-05-06", "close": 0.05839584, "volume": 82198.0}, {"date": "2015-05-07", "close": 0.05352952, "volume": 63298.0}, {"date": "2015-05-08", "close": 0.06326216, "volume": 171581.0}, {"date": "2015-05-14", "close": 0.06326216, "volume": 61648.0}, {"date": "2015-05-15", "close": 0.05839584, "volume": 102747.0}, {"date": "2015-05-28", "close": 0.05839584, "volume": 4110.0}, {"date": "2015-05-29", "close": 0.05839584, "volume": 7192.0}, {"date": "2015-06-01", "close": 0.05352952, "volume": 52606.0}, {"date": "2015-06-04", "close": 0.05352952, "volume": 45211.0}, {"date": "2015-06-05", "close": 0.05352952, "volume": 102747.0}, {"date": "2015-06-09", "close": 0.05352952, "volume": 20549.0}, {"date": "2015-06-12", "close": 0.06326216, "volume": 92472.0}, {"date": "2015-06-19", "close": 0.0729948, "volume": 82198.0}, {"date": "2015-06-23", "close": 0.08272744, "volume": 372024.0}, {"date": "2015-06-24", "close": 0.08759376, "volume": 422907.0}, {"date": "2015-06-25", "close": 0.08759376, "volume": 113022.0}, {"date": "2015-06-26", "close": 0.10219272, "volume": 246182.0}, {"date": "2015-06-29", "close": 0.09489324, "volume": 539800.0}, {"date": "2015-06-30", "close": 0.0973264, "volume": 539701.0}, {"date": "2015-07-01", "close": 0.0973264, "volume": 59519.0}, {"date": "2015-07-02", "close": 0.0973264, "volume": 207623.0}, {"date": "2015-07-06", "close": 0.0973264, "volume": 205617.0}, {"date": "2015-07-14", "close": 0.10219272, "volume": 193442.0}, {"date": "2015-07-15", "close": 0.10219272, "volume": 12052.0}, {"date": "2015-07-16", "close": 0.0973264, "volume": 279472.0}, {"date": "2015-07-17", "close": 0.0973264, "volume": 100743.0}, {"date": "2015-07-20", "close": 0.10219272, "volume": 115025.0}, {"date": "2015-07-21", "close": 0.10705904, "volume": 53170.0}, {"date": "2015-07-22", "close": 0.10705904, "volume": 174787.0}, {"date": "2015-07-24", "close": 0.11192536, "volume": 59786.0}, {"date": "2015-07-27", "close": 0.0973264, "volume": 246593.0}, {"date": "2015-07-28", "close": 0.10705904, "volume": 380166.0}, {"date": "2015-07-29", "close": 0.10705904, "volume": 126790.0}, {"date": "2015-07-30", "close": 0.1094922, "volume": 113022.0}, {"date": "2015-07-31", "close": 0.11435852, "volume": 172767.0}, {"date": "2015-08-03", "close": 0.11679168, "volume": 135369.0}, {"date": "2015-08-04", "close": 0.11922484, "volume": 80143.0}, {"date": "2015-08-05", "close": 0.11922484, "volume": 12946.0}, {"date": "2015-08-06", "close": 0.11192536, "volume": 45314.0}, {"date": "2015-08-13", "close": 0.11192536, "volume": 70752.0}, {"date": "2015-08-14", "close": 0.10219272, "volume": 12946.0}, {"date": "2015-08-17", "close": 0.10219272, "volume": 104596.0}, {"date": "2015-08-18", "close": 0.11192536, "volume": 117275.0}, {"date": "2015-08-19", "close": 0.10219272, "volume": 41099.0}, {"date": "2015-08-20", "close": 0.11679168, "volume": 143846.0}, {"date": "2015-08-21", "close": 0.121658, "volume": 247620.0}, {"date": "2015-08-26", "close": 0.121658, "volume": 51374.0}, {"date": "2015-08-27", "close": 0.121658, "volume": 215769.0}, {"date": "2015-08-28", "close": 0.121658, "volume": 6165.0}, {"date": "2015-09-02", "close": 0.10705904, "volume": 109939.0}, {"date": "2015-09-03", "close": 0.11192536, "volume": 249470.0}, {"date": "2015-09-04", "close": 0.11679168, "volume": 249086.0}, {"date": "2015-09-08", "close": 0.10705904, "volume": 50161.0}, {"date": "2015-09-09", "close": 0.11679168, "volume": 569424.0}, {"date": "2015-09-10", "close": 0.10705904, "volume": 20549.0}, {"date": "2015-09-14", "close": 0.10705904, "volume": 82198.0}, {"date": "2015-09-16", "close": 0.10705904, "volume": 616.0}, {"date": "2015-09-21", "close": 0.10219272, "volume": 40071.0}, {"date": "2015-09-25", "close": 0.09975956, "volume": 211137.0}, {"date": "2015-09-28", "close": 0.10462588, "volume": 20344.0}, {"date": "2015-09-30", "close": 0.0973264, "volume": 215769.0}, {"date": "2015-10-01", "close": 0.09975956, "volume": 445922.0}, {"date": "2015-10-02", "close": 0.09246008, "volume": 45209.0}, {"date": "2015-10-05", "close": 0.08272744, "volume": 68676.0}, {"date": "2015-10-06", "close": 0.09002692, "volume": 1233.0}, {"date": "2015-10-12", "close": 0.08759376, "volume": 4110.0}, {"date": "2015-10-13", "close": 0.08759376, "volume": 41099.0}, {"date": "2015-10-14", "close": 0.08759376, "volume": 183412.0}, {"date": "2015-10-15", "close": 0.08759376, "volume": 4396.0}, {"date": "2015-10-16", "close": 0.08272744, "volume": 63703.0}, {"date": "2015-10-20", "close": 0.0729948, "volume": 187522.0}, {"date": "2015-10-27", "close": 0.0851606, "volume": 30824.0}, {"date": "2015-10-29", "close": 0.0851606, "volume": 41099.0}, {"date": "2015-10-30", "close": 0.0851606, "volume": 41099.0}, {"date": "2015-11-03", "close": 0.09246008, "volume": 140969.0}, {"date": "2015-11-06", "close": 0.08272744, "volume": 30824.0}, {"date": "2015-11-09", "close": 0.07542796, "volume": 424058.0}, {"date": "2015-11-12", "close": 0.08272744, "volume": 1233.0}, {"date": "2015-11-17", "close": 0.08759376, "volume": 116497.0}, {"date": "2015-11-18", "close": 0.09489324, "volume": 100783.0}, {"date": "2015-11-20", "close": 0.0973264, "volume": 96909.0}, {"date": "2015-11-23", "close": 0.09975956, "volume": 51374.0}, {"date": "2015-11-25", "close": 0.0973264, "volume": 10275.0}, {"date": "2015-11-26", "close": 0.0973264, "volume": 18186.0}, {"date": "2015-12-21", "close": 0.07542796, "volume": 30824.0}, {"date": "2015-12-22", "close": 0.07786112, "volume": 10657.0}, {"date": "2015-12-23", "close": 0.07786112, "volume": 9892.0}, {"date": "2015-12-24", "close": 0.07786112, "volume": 30824.0}, {"date": "2015-12-30", "close": 0.0729948, "volume": 20549.0}, {"date": "2016-01-07", "close": 0.0729948, "volume": 6670.0}, {"date": "2016-01-08", "close": 0.07786112, "volume": 116104.0}, {"date": "2016-01-12", "close": 0.06326216, "volume": 226043.0}, {"date": "2016-01-14", "close": 0.05839584, "volume": 20549.0}, {"date": "2016-01-15", "close": 0.06326216, "volume": 2260.0}, {"date": "2016-01-19", "close": 0.07056164, "volume": 102747.0}, {"date": "2016-01-20", "close": 0.07786112, "volume": 62030.0}, {"date": "2016-01-21", "close": 0.10705904, "volume": 1316011.0}, {"date": "2016-01-22", "close": 0.09002692, "volume": 3411007.0}, {"date": "2016-01-25", "close": 0.09002692, "volume": 412036.0}, {"date": "2016-01-27", "close": 0.08272744, "volume": 540449.0}, {"date": "2016-01-28", "close": 0.09002692, "volume": 259379.0}, {"date": "2016-01-29", "close": 0.0973264, "volume": 373609.0}, {"date": "2016-02-01", "close": 0.09002692, "volume": 468136.0}, {"date": "2016-02-02", "close": 0.08759376, "volume": 406878.0}, {"date": "2016-02-03", "close": 0.08272744, "volume": 295870.0}, {"date": "2016-02-04", "close": 0.08272744, "volume": 160538.0}, {"date": "2016-02-05", "close": 0.08029428, "volume": 184945.0}, {"date": "2016-02-08", "close": 0.08272744, "volume": 51374.0}, {"date": "2016-02-09", "close": 0.07786112, "volume": 602971.0}, {"date": "2016-02-10", "close": 0.07786112, "volume": 147109.0}, {"date": "2016-02-11", "close": 0.07786112, "volume": 61648.0}, {"date": "2016-02-12", "close": 0.06812848, "volume": 583295.0}, {"date": "2016-02-15", "close": 0.06326216, "volume": 124180.0}, {"date": "2016-02-16", "close": 0.06812848, "volume": 100692.0}, {"date": "2016-02-17", "close": 0.08029428, "volume": 433142.0}, {"date": "2016-02-18", "close": 0.08759376, "volume": 573329.0}, {"date": "2016-02-19", "close": 0.07786112, "volume": 156032.0}, {"date": "2016-02-22", "close": 0.08029428, "volume": 102747.0}, {"date": "2016-02-23", "close": 0.07786112, "volume": 200614.0}, {"date": "2016-02-24", "close": 0.07786112, "volume": 256611.0}, {"date": "2016-02-25", "close": 0.07542796, "volume": 336856.0}, {"date": "2016-02-26", "close": 0.0729948, "volume": 376995.0}, {"date": "2016-03-01", "close": 0.0729948, "volume": 19316.0}, {"date": "2016-03-02", "close": 0.0729948, "volume": 205494.0}, {"date": "2016-03-07", "close": 0.08759376, "volume": 379340.0}, {"date": "2016-03-08", "close": 0.08272744, "volume": 701382.0}, {"date": "2016-03-09", "close": 0.08759376, "volume": 177537.0}, {"date": "2016-03-10", "close": 0.08759376, "volume": 246593.0}, {"date": "2016-03-11", "close": 0.08029428, "volume": 226043.0}, {"date": "2016-03-14", "close": 0.08272744, "volume": 166450.0}, {"date": "2016-03-15", "close": 0.08029428, "volume": 143846.0}, {"date": "2016-03-16", "close": 0.0851606, "volume": 96975.0}, {"date": "2016-03-17", "close": 0.0851606, "volume": 20549.0}, {"date": "2016-03-18", "close": 0.07786112, "volume": 160285.0}, {"date": "2016-03-22", "close": 0.08029428, "volume": 341252.0}, {"date": "2016-03-24", "close": 0.07786112, "volume": 143846.0}, {"date": "2016-03-29", "close": 0.08029428, "volume": 273307.0}, {"date": "2016-03-30", "close": 0.09489324, "volume": 830116.0}, {"date": "2016-03-31", "close": 0.09975956, "volume": 772602.0}, {"date": "2016-04-01", "close": 0.09002692, "volume": 440879.0}, {"date": "2016-04-04", "close": 0.09489324, "volume": 424423.0}, {"date": "2016-04-05", "close": 0.10462588, "volume": 1749536.0}, {"date": "2016-04-06", "close": 0.11192536, "volume": 1649337.0}, {"date": "2016-04-07", "close": 0.09975956, "volume": 2167615.0}, {"date": "2016-04-08", "close": 0.11679168, "volume": 648061.0}, {"date": "2016-04-11", "close": 0.12409116, "volume": 1157540.0}, {"date": "2016-04-12", "close": 0.13139064, "volume": 1894121.0}, {"date": "2016-04-13", "close": 0.12652432, "volume": 888641.0}, {"date": "2016-04-14", "close": 0.13625696, "volume": 1324890.0}, {"date": "2016-04-19", "close": 0.15085592, "volume": 3745594.0}, {"date": "2016-04-20", "close": 0.1338238, "volume": 1847388.0}, {"date": "2016-04-21", "close": 0.12409116, "volume": 911148.0}, {"date": "2016-04-22", "close": 0.11922484, "volume": 1273030.0}, {"date": "2016-04-26", "close": 0.13139064, "volume": 1659507.0}, {"date": "2016-04-27", "close": 0.11922484, "volume": 1302781.0}, {"date": "2016-04-28", "close": 0.121658, "volume": 768137.0}, {"date": "2016-04-29", "close": 0.11922484, "volume": 866657.0}, {"date": "2016-05-02", "close": 0.1094922, "volume": 1058453.0}, {"date": "2016-05-03", "close": 0.1094922, "volume": 1281619.0}, {"date": "2016-05-04", "close": 0.1094922, "volume": 646275.0}, {"date": "2016-05-05", "close": 0.10462588, "volume": 686811.0}, {"date": "2016-05-06", "close": 0.1094922, "volume": 961094.0}, {"date": "2016-05-09", "close": 0.12652432, "volume": 1087393.0}, {"date": "2016-05-10", "close": 0.11679168, "volume": 1124957.0}, {"date": "2016-05-11", "close": 0.11679168, "volume": 597308.0}, {"date": "2016-05-12", "close": 0.10462588, "volume": 3185123.0}, {"date": "2016-05-13", "close": 0.10462588, "volume": 1011662.0}, {"date": "2016-05-16", "close": 0.10219272, "volume": 1101685.0}, {"date": "2016-05-17", "close": 0.0973264, "volume": 284737.0}, {"date": "2016-05-18", "close": 0.10219272, "volume": 251007.0}, {"date": "2016-05-19", "close": 0.09002692, "volume": 521030.0}, {"date": "2016-05-20", "close": 0.10219272, "volume": 339219.0}, {"date": "2016-05-24", "close": 0.0973264, "volume": 679672.0}, {"date": "2016-05-25", "close": 0.09002692, "volume": 185687.0}, {"date": "2016-05-26", "close": 0.09002692, "volume": 1027.0}, {"date": "2016-05-27", "close": 0.09246008, "volume": 342049.0}, {"date": "2016-05-30", "close": 0.08759376, "volume": 284689.0}, {"date": "2016-05-31", "close": 0.09489324, "volume": 107188.0}, {"date": "2016-06-01", "close": 0.09489324, "volume": 199948.0}, {"date": "2016-06-02", "close": 0.09489324, "volume": 141801.0}, {"date": "2016-06-03", "close": 0.0973264, "volume": 1346979.0}, {"date": "2016-06-06", "close": 0.0973264, "volume": 98432.0}, {"date": "2016-06-07", "close": 0.0973264, "volume": 6261.0}, {"date": "2016-06-08", "close": 0.0851606, "volume": 823470.0}, {"date": "2016-06-09", "close": 0.08759376, "volume": 76136.0}, {"date": "2016-06-10", "close": 0.09002692, "volume": 189157.0}, {"date": "2016-06-14", "close": 0.08759376, "volume": 150750.0}, {"date": "2016-06-15", "close": 0.08272744, "volume": 208274.0}, {"date": "2016-06-16", "close": 0.08272744, "volume": 171331.0}, {"date": "2016-06-20", "close": 0.08272744, "volume": 274834.0}, {"date": "2016-06-21", "close": 0.07786112, "volume": 326736.0}, {"date": "2016-06-22", "close": 0.08272744, "volume": 151517.0}, {"date": "2016-06-23", "close": 0.08272744, "volume": 362356.0}, {"date": "2016-06-24", "close": 0.0729948, "volume": 2114779.0}, {"date": "2016-06-27", "close": 0.07542796, "volume": 393774.0}, {"date": "2016-06-28", "close": 0.06812848, "volume": 114049.0}, {"date": "2016-06-29", "close": 0.07056164, "volume": 41099.0}, {"date": "2016-07-01", "close": 0.07542796, "volume": 138709.0}, {"date": "2016-07-04", "close": 0.08759376, "volume": 46359.0}, {"date": "2016-07-05", "close": 0.08029428, "volume": 136064.0}, {"date": "2016-07-06", "close": 0.08029428, "volume": 30824.0}, {"date": "2016-07-07", "close": 0.08272744, "volume": 12843.0}, {"date": "2016-07-08", "close": 0.08029428, "volume": 131002.0}, {"date": "2016-07-11", "close": 0.08272744, "volume": 111592.0}, {"date": "2016-07-12", "close": 0.07786112, "volume": 317351.0}, {"date": "2016-07-13", "close": 0.08029428, "volume": 108357.0}, {"date": "2016-07-15", "close": 0.0851606, "volume": 489025.0}, {"date": "2016-07-18", "close": 0.083700704, "volume": 133571.0}, {"date": "2016-07-19", "close": 0.08272744, "volume": 99769.0}, {"date": "2016-07-20", "close": 0.08272744, "volume": 30824.0}, {"date": "2016-07-21", "close": 0.08029428, "volume": 133571.0}, {"date": "2016-07-22", "close": 0.0851606, "volume": 461421.0}, {"date": "2016-07-25", "close": 0.08029428, "volume": 70484.0}, {"date": "2016-07-26", "close": 0.07542796, "volume": 388589.0}, {"date": "2016-07-27", "close": 0.07786112, "volume": 306883.0}, {"date": "2016-07-28", "close": 0.07786112, "volume": 402544.0}, {"date": "2016-07-29", "close": 0.07542796, "volume": 246593.0}, {"date": "2016-08-01", "close": 0.08272744, "volume": 46080.0}, {"date": "2016-08-02", "close": 0.07786112, "volume": 273722.0}, {"date": "2016-08-03", "close": 0.08029428, "volume": 58480.0}, {"date": "2016-08-04", "close": 0.07786112, "volume": 103261.0}, {"date": "2016-08-05", "close": 0.0729948, "volume": 538806.0}, {"date": "2016-08-08", "close": 0.0729948, "volume": 235256.0}, {"date": "2016-08-09", "close": 0.07786112, "volume": 768429.0}, {"date": "2016-08-10", "close": 0.0729948, "volume": 547837.0}, {"date": "2016-08-11", "close": 0.07786112, "volume": 125762.0}, {"date": "2016-08-12", "close": 0.08029428, "volume": 353929.0}, {"date": "2016-08-15", "close": 0.07542796, "volume": 993120.0}, {"date": "2016-08-16", "close": 0.07542796, "volume": 30824.0}, {"date": "2016-08-17", "close": 0.0729948, "volume": 310335.0}, {"date": "2016-08-18", "close": 0.07542796, "volume": 140087.0}, {"date": "2016-08-19", "close": 0.0729948, "volume": 27125.0}, {"date": "2016-08-22", "close": 0.0729948, "volume": 6884.0}, {"date": "2016-08-23", "close": 0.07056164, "volume": 269405.0}, {"date": "2016-08-24", "close": 0.0729948, "volume": 301632.0}, {"date": "2016-08-25", "close": 0.0729948, "volume": 61648.0}, {"date": "2016-08-26", "close": 0.06812848, "volume": 172183.0}, {"date": "2016-08-31", "close": 0.06812848, "volume": 1541.0}, {"date": "2016-09-01", "close": 0.0729948, "volume": 539264.0}, {"date": "2016-09-02", "close": 0.0729948, "volume": 311726.0}, {"date": "2016-09-05", "close": 0.06569532, "volume": 60107.0}, {"date": "2016-09-06", "close": 0.07542796, "volume": 514.0}, {"date": "2016-09-07", "close": 0.07542796, "volume": 57643.0}, {"date": "2016-09-08", "close": 0.07056164, "volume": 573499.0}, {"date": "2016-09-12", "close": 0.07056164, "volume": 19294.0}, {"date": "2016-09-13", "close": 0.06569532, "volume": 20264.0}, {"date": "2016-09-15", "close": 0.07786112, "volume": 381677.0}, {"date": "2016-09-16", "close": 0.08272744, "volume": 388635.0}, {"date": "2016-09-20", "close": 0.08029428, "volume": 12330.0}, {"date": "2016-09-23", "close": 0.08029428, "volume": 415673.0}, {"date": "2016-09-27", "close": 0.0729948, "volume": 267183.0}, {"date": "2016-09-28", "close": 0.07542796, "volume": 54756.0}, {"date": "2016-09-29", "close": 0.07056164, "volume": 230866.0}, {"date": "2016-09-30", "close": 0.0973264, "volume": 1346112.0}, {"date": "2016-10-03", "close": 0.0973264, "volume": 1545677.0}, {"date": "2016-10-04", "close": 0.09002692, "volume": 347347.0}, {"date": "2016-10-05", "close": 0.0851606, "volume": 452767.0}, {"date": "2016-10-06", "close": 0.08272744, "volume": 566855.0}, {"date": "2016-10-07", "close": 0.07786112, "volume": 470409.0}, {"date": "2016-10-10", "close": 0.08029428, "volume": 46756.0}, {"date": "2016-10-11", "close": 0.08029428, "volume": 564081.0}, {"date": "2016-10-12", "close": 0.08029428, "volume": 203593.0}, {"date": "2016-10-13", "close": 0.07786112, "volume": 1187452.0}, {"date": "2016-10-14", "close": 0.07056164, "volume": 28410.0}, {"date": "2016-10-17", "close": 0.07542796, "volume": 239401.0}, {"date": "2016-10-18", "close": 0.07786112, "volume": 112311.0}, {"date": "2016-10-19", "close": 0.07542796, "volume": 340401.0}, {"date": "2016-10-20", "close": 0.08029428, "volume": 204056.0}, {"date": "2016-10-21", "close": 0.08759376, "volume": 1057781.0}, {"date": "2016-10-24", "close": 0.0851606, "volume": 382340.0}, {"date": "2016-10-25", "close": 0.08272744, "volume": 110145.0}, {"date": "2016-10-26", "close": 0.08272744, "volume": 57025.0}, {"date": "2016-10-27", "close": 0.08272744, "volume": 132977.0}, {"date": "2016-10-28", "close": 0.0973264, "volume": 2129550.0}, {"date": "2016-10-31", "close": 0.0851606, "volume": 990555.0}, {"date": "2016-11-01", "close": 0.08759376, "volume": 14644.0}, {"date": "2016-11-02", "close": 0.09246008, "volume": 53112.0}, {"date": "2016-11-03", "close": 0.08759376, "volume": 654509.0}, {"date": "2016-11-04", "close": 0.08759376, "volume": 77817.0}, {"date": "2016-11-07", "close": 0.0851606, "volume": 1539.0}, {"date": "2016-11-08", "close": 0.08272744, "volume": 108795.0}, {"date": "2016-11-09", "close": 0.07542796, "volume": 583468.0}, {"date": "2016-11-10", "close": 0.07542796, "volume": 100984.0}, {"date": "2016-11-11", "close": 0.07786112, "volume": 126724.0}, {"date": "2016-11-14", "close": 0.08272744, "volume": 310843.0}, {"date": "2016-11-15", "close": 0.07542796, "volume": 22015.0}, {"date": "2016-11-16", "close": 0.07542796, "volume": 561523.0}, {"date": "2016-11-17", "close": 0.07542796, "volume": 270658.0}, {"date": "2016-11-18", "close": 0.0729948, "volume": 275019.0}, {"date": "2016-11-21", "close": 0.0729948, "volume": 285333.0}, {"date": "2016-11-23", "close": 0.08029428, "volume": 349225.0}, {"date": "2016-11-24", "close": 0.07542796, "volume": 253810.0}, {"date": "2016-11-25", "close": 0.07542796, "volume": 25687.0}, {"date": "2016-11-28", "close": 0.07056164, "volume": 125508.0}, {"date": "2016-11-29", "close": 0.07056164, "volume": 298190.0}, {"date": "2016-11-30", "close": 0.06569532, "volume": 136814.0}, {"date": "2016-12-01", "close": 0.06812848, "volume": 282152.0}, {"date": "2016-12-02", "close": 0.07056164, "volume": 49319.0}, {"date": "2016-12-05", "close": 0.06326216, "volume": 444798.0}, {"date": "2016-12-07", "close": 0.06326216, "volume": 160392.0}, {"date": "2016-12-08", "close": 0.06569532, "volume": 89390.0}, {"date": "2016-12-09", "close": 0.06569532, "volume": 116310.0}, {"date": "2016-12-12", "close": 0.06569532, "volume": 85033.0}, {"date": "2016-12-13", "close": 0.060829, "volume": 381192.0}, {"date": "2016-12-14", "close": 0.06812848, "volume": 258731.0}, {"date": "2016-12-15", "close": 0.05839584, "volume": 408810.0}, {"date": "2016-12-16", "close": 0.060829, "volume": 153206.0}, {"date": "2016-12-19", "close": 0.060829, "volume": 102747.0}, {"date": "2016-12-20", "close": 0.06326216, "volume": 400204.0}, {"date": "2016-12-21", "close": 0.06569532, "volume": 337.0}, {"date": "2016-12-28", "close": 0.060829, "volume": 194167.0}, {"date": "2016-12-29", "close": 0.06569532, "volume": 9223.0}, {"date": "2017-01-03", "close": 0.06569532, "volume": 109567.0}, {"date": "2017-01-04", "close": 0.06326216, "volume": 27142.0}, {"date": "2017-01-05", "close": 0.06326216, "volume": 59285.0}, {"date": "2017-01-06", "close": 0.060829, "volume": 85958.0}, {"date": "2017-01-09", "close": 0.060829, "volume": 55140.0}, {"date": "2017-01-11", "close": 0.06326216, "volume": 535836.0}, {"date": "2017-01-13", "close": 0.07056164, "volume": 605262.0}, {"date": "2017-01-16", "close": 0.0729948, "volume": 132182.0}, {"date": "2017-01-17", "close": 0.0729948, "volume": 104802.0}, {"date": "2017-01-18", "close": 0.0729948, "volume": 433535.0}, {"date": "2017-01-19", "close": 0.0729948, "volume": 23324.0}, {"date": "2017-01-20", "close": 0.07542796, "volume": 194463.0}, {"date": "2017-01-24", "close": 0.06812848, "volume": 1140.0}, {"date": "2017-01-25", "close": 0.06569532, "volume": 123381.0}, {"date": "2017-01-30", "close": 0.06569532, "volume": 136140.0}, {"date": "2017-01-31", "close": 0.07056164, "volume": 53942.0}, {"date": "2017-02-02", "close": 0.06326216, "volume": 84218.0}, {"date": "2017-02-03", "close": 0.06326216, "volume": 23054.0}, {"date": "2017-02-07", "close": 0.06326216, "volume": 139222.0}, {"date": "2017-02-08", "close": 0.06812848, "volume": 5439.0}, {"date": "2017-02-10", "close": 0.06569532, "volume": 52428.0}, {"date": "2017-02-13", "close": 0.06326216, "volume": 45722.0}, {"date": "2017-02-14", "close": 0.06569532, "volume": 153627.0}, {"date": "2017-02-15", "close": 0.05596268, "volume": 205882.0}, {"date": "2017-02-16", "close": 0.060829, "volume": 41099.0}, {"date": "2017-02-17", "close": 0.05596268, "volume": 158789.0}, {"date": "2017-02-20", "close": 0.06326216, "volume": 519832.0}, {"date": "2017-02-21", "close": 0.06569532, "volume": 205494.0}, {"date": "2017-02-23", "close": 0.08029428, "volume": 585975.0}, {"date": "2017-02-27", "close": 0.06812848, "volume": 2055.0}, {"date": "2017-02-28", "close": 0.060829, "volume": 12714.0}, {"date": "2017-03-01", "close": 0.060829, "volume": 29797.0}, {"date": "2017-03-02", "close": 0.05839584, "volume": 66202.0}, {"date": "2017-03-06", "close": 0.06326216, "volume": 26714.0}, {"date": "2017-03-07", "close": 0.05839584, "volume": 164786.0}, {"date": "2017-03-08", "close": 0.06569532, "volume": 1027.0}, {"date": "2017-03-13", "close": 0.05839584, "volume": 62676.0}, {"date": "2017-03-14", "close": 0.06326216, "volume": 64094.0}, {"date": "2017-03-15", "close": 0.05839584, "volume": 51374.0}, {"date": "2017-03-16", "close": 0.06569532, "volume": 121755.0}, {"date": "2017-03-17", "close": 0.07786112, "volume": 1349574.0}, {"date": "2017-03-20", "close": 0.07056164, "volume": 639212.0}, {"date": "2017-03-21", "close": 0.07056164, "volume": 18527.0}, {"date": "2017-03-22", "close": 0.0729948, "volume": 3082.0}, {"date": "2017-03-23", "close": 0.07056164, "volume": 22604.0}, {"date": "2017-03-27", "close": 0.06812848, "volume": 7449.0}, {"date": "2017-03-28", "close": 0.07056164, "volume": 730287.0}, {"date": "2017-03-31", "close": 0.060829, "volume": 78065.0}, {"date": "2017-04-03", "close": 0.060829, "volume": 132235.0}, {"date": "2017-04-04", "close": 0.060829, "volume": 8160.0}, {"date": "2017-04-05", "close": 0.05839584, "volume": 169789.0}, {"date": "2017-04-06", "close": 0.060829, "volume": 47358.0}, {"date": "2017-04-07", "close": 0.07056164, "volume": 344768.0}, {"date": "2017-04-10", "close": 0.06812848, "volume": 208166.0}, {"date": "2017-04-11", "close": 0.06326216, "volume": 197297.0}, {"date": "2017-04-12", "close": 0.06326216, "volume": 54096.0}, {"date": "2017-04-13", "close": 0.06812848, "volume": 35742.0}, {"date": "2017-04-18", "close": 0.06326216, "volume": 124429.0}, {"date": "2017-04-19", "close": 0.05839584, "volume": 129354.0}, {"date": "2017-04-20", "close": 0.06326216, "volume": 1027.0}, {"date": "2017-04-24", "close": 0.05839584, "volume": 181696.0}, {"date": "2017-04-26", "close": 0.05839584, "volume": 112611.0}, {"date": "2017-04-27", "close": 0.07056164, "volume": 122466.0}, {"date": "2017-05-01", "close": 0.06812848, "volume": 82198.0}, {"date": "2017-05-02", "close": 0.05596268, "volume": 200014.0}, {"date": "2017-05-03", "close": 0.06326216, "volume": 2055.0}, {"date": "2017-05-04", "close": 0.06326216, "volume": 81674.0}, {"date": "2017-05-05", "close": 0.05596268, "volume": 61106.0}, {"date": "2017-05-08", "close": 0.05352952, "volume": 491361.0}, {"date": "2017-05-09", "close": 0.0486632, "volume": 376549.0}, {"date": "2017-05-10", "close": 0.0486632, "volume": 179483.0}, {"date": "2017-05-11", "close": 0.05839584, "volume": 1524811.0}, {"date": "2017-05-12", "close": 0.05839584, "volume": 37468.0}, {"date": "2017-05-15", "close": 0.05596268, "volume": 26714.0}, {"date": "2017-05-16", "close": 0.05596268, "volume": 59001.0}, {"date": "2017-05-17", "close": 0.05352952, "volume": 24557.0}, {"date": "2017-05-18", "close": 0.0486632, "volume": 227137.0}, {"date": "2017-05-19", "close": 0.0486632, "volume": 99295.0}, {"date": "2017-05-23", "close": 0.0486632, "volume": 198596.0}, {"date": "2017-05-24", "close": 0.0486632, "volume": 36037.0}, {"date": "2017-05-25", "close": 0.047689936, "volume": 375579.0}, {"date": "2017-05-26", "close": 0.04379688, "volume": 416802.0}, {"date": "2017-05-29", "close": 0.042336984, "volume": 148402.0}, {"date": "2017-05-30", "close": 0.043310248, "volume": 2055.0}, {"date": "2017-06-01", "close": 0.045743408, "volume": 153013.0}, {"date": "2017-06-02", "close": 0.045743408, "volume": 15307.0}, {"date": "2017-06-05", "close": 0.044770144, "volume": 120559.0}, {"date": "2017-06-06", "close": 0.04379688, "volume": 41230.0}, {"date": "2017-06-07", "close": 0.04379688, "volume": 144518.0}, {"date": "2017-06-08", "close": 0.04379688, "volume": 254866.0}, {"date": "2017-06-09", "close": 0.05596268, "volume": 967487.0}, {"date": "2017-06-13", "close": 0.05839584, "volume": 563979.0}, {"date": "2017-06-15", "close": 0.05596268, "volume": 41099.0}, {"date": "2017-06-16", "close": 0.05352952, "volume": 121005.0}, {"date": "2017-06-19", "close": 0.05352952, "volume": 296542.0}, {"date": "2017-06-20", "close": 0.0486632, "volume": 82087.0}, {"date": "2017-06-21", "close": 0.048176568, "volume": 571882.0}, {"date": "2017-06-23", "close": 0.0486632, "volume": 124423.0}, {"date": "2017-06-26", "close": 0.04623004, "volume": 224112.0}, {"date": "2017-06-27", "close": 0.04623004, "volume": 32879.0}, {"date": "2017-06-29", "close": 0.04623004, "volume": 266466.0}, {"date": "2017-06-30", "close": 0.05352952, "volume": 526856.0}, {"date": "2017-07-03", "close": 0.05596268, "volume": 38427.0}, {"date": "2017-07-07", "close": 0.0486632, "volume": 475117.0}, {"date": "2017-07-11", "close": 0.045256776, "volume": 37307.0}, {"date": "2017-07-13", "close": 0.047689936, "volume": 51067.0}, {"date": "2017-07-14", "close": 0.045743408, "volume": 115590.0}, {"date": "2017-07-19", "close": 0.0486632, "volume": 300.0}, {"date": "2017-07-20", "close": 0.04379688, "volume": 332056.0}, {"date": "2017-07-27", "close": 0.05109636, "volume": 30824.0}, {"date": "2017-07-31", "close": 0.047689936, "volume": 228281.0}, {"date": "2017-08-01", "close": 0.047689936, "volume": 41613.0}, {"date": "2017-08-03", "close": 0.05839584, "volume": 1582315.0}, {"date": "2017-08-04", "close": 0.05352952, "volume": 593153.0}, {"date": "2017-08-07", "close": 0.0486632, "volume": 187000.0}, {"date": "2017-08-08", "close": 0.05109636, "volume": 86184.0}, {"date": "2017-08-09", "close": 0.05109636, "volume": 387648.0}, {"date": "2017-08-10", "close": 0.0486632, "volume": 312150.0}, {"date": "2017-08-11", "close": 0.05352952, "volume": 243874.0}, {"date": "2017-08-14", "close": 0.0486632, "volume": 178581.0}, {"date": "2017-08-15", "close": 0.05352952, "volume": 362296.0}, {"date": "2017-08-16", "close": 0.05109636, "volume": 237307.0}, {"date": "2017-08-17", "close": 0.05352952, "volume": 535460.0}, {"date": "2017-08-18", "close": 0.05596268, "volume": 949765.0}, {"date": "2017-08-21", "close": 0.05839584, "volume": 146312.0}, {"date": "2017-08-22", "close": 0.060829, "volume": 234666.0}, {"date": "2017-08-23", "close": 0.060829, "volume": 13974.0}, {"date": "2017-08-24", "close": 0.05839584, "volume": 135388.0}, {"date": "2017-08-25", "close": 0.060829, "volume": 262112.0}, {"date": "2017-08-28", "close": 0.06326216, "volume": 16573.0}, {"date": "2017-08-29", "close": 0.060829, "volume": 220454.0}, {"date": "2017-08-30", "close": 0.06326216, "volume": 46612.0}, {"date": "2017-09-04", "close": 0.060829, "volume": 142518.0}, {"date": "2017-09-05", "close": 0.06326216, "volume": 122668.0}, {"date": "2017-09-06", "close": 0.05839584, "volume": 188565.0}, {"date": "2017-09-07", "close": 0.05839584, "volume": 90960.0}, {"date": "2017-09-08", "close": 0.05839584, "volume": 268425.0}, {"date": "2017-09-11", "close": 0.05352952, "volume": 387264.0}, {"date": "2017-09-12", "close": 0.060829, "volume": 59690.0}, {"date": "2017-09-13", "close": 0.05352952, "volume": 1753364.0}, {"date": "2017-09-15", "close": 0.05109636, "volume": 125766.0}, {"date": "2017-09-18", "close": 0.047203304, "volume": 114025.0}, {"date": "2017-09-19", "close": 0.05596268, "volume": 338350.0}, {"date": "2017-09-20", "close": 0.0486632, "volume": 162340.0}, {"date": "2017-09-21", "close": 0.045743408, "volume": 398147.0}, {"date": "2017-09-22", "close": 0.05109636, "volume": 246447.0}, {"date": "2017-09-25", "close": 0.046716672, "volume": 21063.0}, {"date": "2017-09-26", "close": 0.046716672, "volume": 128331.0}, {"date": "2017-09-27", "close": 0.047689936, "volume": 52006.0}, {"date": "2017-09-29", "close": 0.045256776, "volume": 150140.0}, {"date": "2017-10-02", "close": 0.045256776, "volume": 120296.0}, {"date": "2017-10-03", "close": 0.044770144, "volume": 49806.0}, {"date": "2017-10-04", "close": 0.044770144, "volume": 30824.0}, {"date": "2017-10-05", "close": 0.047203304, "volume": 710551.0}, {"date": "2017-10-06", "close": 0.046716672, "volume": 45702.0}, {"date": "2017-10-09", "close": 0.047203304, "volume": 52966.0}, {"date": "2017-10-10", "close": 0.04623004, "volume": 439480.0}, {"date": "2017-10-11", "close": 0.06326216, "volume": 5677195.0}, {"date": "2017-10-12", "close": 0.05109636, "volume": 1272430.0}, {"date": "2017-10-13", "close": 0.05109636, "volume": 161161.0}, {"date": "2017-10-16", "close": 0.05109636, "volume": 909281.0}, {"date": "2017-10-17", "close": 0.046716672, "volume": 1975053.0}, {"date": "2017-10-18", "close": 0.0486632, "volume": 754379.0}, {"date": "2017-10-19", "close": 0.0486632, "volume": 236170.0}, {"date": "2017-10-20", "close": 0.05839584, "volume": 556077.0}, {"date": "2017-10-23", "close": 0.05839584, "volume": 152495.0}, {"date": "2017-10-24", "close": 0.05596268, "volume": 207939.0}, {"date": "2017-10-25", "close": 0.05352952, "volume": 851767.0}, {"date": "2017-10-26", "close": 0.0486632, "volume": 323606.0}, {"date": "2017-10-27", "close": 0.05596268, "volume": 541654.0}, {"date": "2017-10-30", "close": 0.05839584, "volume": 678685.0}, {"date": "2017-10-31", "close": 0.05596268, "volume": 500150.0}, {"date": "2017-11-01", "close": 0.05596268, "volume": 383195.0}, {"date": "2017-11-02", "close": 0.05596268, "volume": 188335.0}, {"date": "2017-11-03", "close": 0.05839584, "volume": 503748.0}, {"date": "2017-11-06", "close": 0.06326216, "volume": 1970890.0}, {"date": "2017-11-07", "close": 0.06326216, "volume": 389882.0}, {"date": "2017-11-08", "close": 0.06569532, "volume": 1144109.0}, {"date": "2017-11-09", "close": 0.05596268, "volume": 752228.0}, {"date": "2017-11-10", "close": 0.060829, "volume": 338369.0}, {"date": "2017-11-13", "close": 0.05839584, "volume": 462592.0}, {"date": "2017-11-14", "close": 0.06326216, "volume": 1374949.0}, {"date": "2017-11-15", "close": 0.06326216, "volume": 1284609.0}, {"date": "2017-11-16", "close": 0.06326216, "volume": 503257.0}, {"date": "2017-11-17", "close": 0.07786112, "volume": 2524922.0}, {"date": "2017-11-20", "close": 0.07786112, "volume": 1659077.0}, {"date": "2017-11-21", "close": 0.07542796, "volume": 2743352.0}, {"date": "2017-11-22", "close": 0.08272744, "volume": 537316.0}, {"date": "2017-11-23", "close": 0.07786112, "volume": 341478.0}, {"date": "2017-11-24", "close": 0.07056164, "volume": 1000374.0}, {"date": "2017-11-27", "close": 0.06812848, "volume": 373165.0}, {"date": "2017-11-28", "close": 0.07056164, "volume": 379979.0}, {"date": "2017-11-29", "close": 0.0729948, "volume": 1333336.0}, {"date": "2017-11-30", "close": 0.07056164, "volume": 256921.0}, {"date": "2017-12-01", "close": 0.07786112, "volume": 203953.0}, {"date": "2017-12-04", "close": 0.07786112, "volume": 52401.0}, {"date": "2017-12-05", "close": 0.06812848, "volume": 215810.0}, {"date": "2017-12-06", "close": 0.07056164, "volume": 456197.0}, {"date": "2017-12-07", "close": 0.07056164, "volume": 42656.0}, {"date": "2017-12-08", "close": 0.07542796, "volume": 130976.0}, {"date": "2017-12-11", "close": 0.0729948, "volume": 384161.0}, {"date": "2017-12-12", "close": 0.06326216, "volume": 355447.0}, {"date": "2017-12-13", "close": 0.06569532, "volume": 123874.0}, {"date": "2017-12-14", "close": 0.06812848, "volume": 238145.0}, {"date": "2017-12-15", "close": 0.0729948, "volume": 567225.0}, {"date": "2017-12-18", "close": 0.06812848, "volume": 273297.0}, {"date": "2017-12-19", "close": 0.07056164, "volume": 123541.0}, {"date": "2017-12-20", "close": 0.06326216, "volume": 641672.0}, {"date": "2017-12-22", "close": 0.060829, "volume": 18494.0}, {"date": "2017-12-27", "close": 0.060829, "volume": 32610.0}, {"date": "2017-12-28", "close": 0.060829, "volume": 392494.0}, {"date": "2017-12-29", "close": 0.06326216, "volume": 33728.0}, {"date": "2018-01-02", "close": 0.060829, "volume": 7579.0}, {"date": "2018-01-03", "close": 0.07056164, "volume": 275282.0}, {"date": "2018-01-04", "close": 0.06326216, "volume": 216870.0}, {"date": "2018-01-05", "close": 0.06326216, "volume": 30485.0}, {"date": "2018-01-09", "close": 0.0729948, "volume": 89008.0}, {"date": "2018-01-10", "close": 0.07056164, "volume": 37825.0}, {"date": "2018-01-11", "close": 0.07056164, "volume": 299058.0}, {"date": "2018-01-12", "close": 0.0729948, "volume": 51374.0}, {"date": "2018-01-15", "close": 0.0729948, "volume": 572085.0}, {"date": "2018-01-16", "close": 0.07542796, "volume": 1389621.0}, {"date": "2018-01-17", "close": 0.0729948, "volume": 674590.0}, {"date": "2018-01-18", "close": 0.07056164, "volume": 763411.0}, {"date": "2018-01-19", "close": 0.06812848, "volume": 116114.0}, {"date": "2018-01-22", "close": 0.07056164, "volume": 336234.0}, {"date": "2018-01-23", "close": 0.06569532, "volume": 407873.0}, {"date": "2018-01-24", "close": 0.06569532, "volume": 1004449.0}, {"date": "2018-01-25", "close": 0.060829, "volume": 177646.0}, {"date": "2018-01-29", "close": 0.06569532, "volume": 141791.0}, {"date": "2018-01-30", "close": 0.06569532, "volume": 43043.0}, {"date": "2018-01-31", "close": 0.06569532, "volume": 312185.0}, {"date": "2018-02-01", "close": 0.06326216, "volume": 20549.0}, {"date": "2018-02-02", "close": 0.06326216, "volume": 25584.0}, {"date": "2018-02-05", "close": 0.05596268, "volume": 431786.0}, {"date": "2018-02-06", "close": 0.0486632, "volume": 396055.0}, {"date": "2018-02-07", "close": 0.048176568, "volume": 691541.0}, {"date": "2018-02-08", "close": 0.05109636, "volume": 266770.0}, {"date": "2018-02-09", "close": 0.05352952, "volume": 456228.0}, {"date": "2018-02-12", "close": 0.05109636, "volume": 244538.0}, {"date": "2018-02-13", "close": 0.05109636, "volume": 184542.0}, {"date": "2018-02-14", "close": 0.05596268, "volume": 304131.0}, {"date": "2018-02-15", "close": 0.05109636, "volume": 450254.0}, {"date": "2018-02-16", "close": 0.05596268, "volume": 52915.0}, {"date": "2018-02-19", "close": 0.05109636, "volume": 101459.0}, {"date": "2018-02-20", "close": 0.05109636, "volume": 22393.0}, {"date": "2018-02-21", "close": 0.05352952, "volume": 148529.0}, {"date": "2018-02-22", "close": 0.05596268, "volume": 39987.0}, {"date": "2018-02-23", "close": 0.05596268, "volume": 10275.0}, {"date": "2018-02-26", "close": 0.05596268, "volume": 125173.0}, {"date": "2018-02-27", "close": 0.05839584, "volume": 270225.0}, {"date": "2018-02-28", "close": 0.05839584, "volume": 154805.0}, {"date": "2018-03-02", "close": 0.06569532, "volume": 9893363.0}, {"date": "2018-03-05", "close": 0.06326216, "volume": 1053342.0}, {"date": "2018-03-06", "close": 0.06812848, "volume": 248245.0}, {"date": "2018-03-07", "close": 0.060829, "volume": 161857.0}, {"date": "2018-03-08", "close": 0.06569532, "volume": 152448.0}, {"date": "2018-03-09", "close": 0.06812848, "volume": 473937.0}, {"date": "2018-03-13", "close": 0.07056164, "volume": 477038.0}, {"date": "2018-03-14", "close": 0.07056164, "volume": 879145.0}, {"date": "2018-03-15", "close": 0.06569532, "volume": 116934.0}, {"date": "2018-03-16", "close": 0.07542796, "volume": 2018829.0}, {"date": "2018-03-19", "close": 0.07786112, "volume": 748315.0}, {"date": "2018-03-20", "close": 0.07542796, "volume": 455673.0}, {"date": "2018-03-21", "close": 0.07542796, "volume": 38857.0}, {"date": "2018-03-22", "close": 0.07056164, "volume": 739779.0}, {"date": "2018-03-23", "close": 0.06812848, "volume": 293643.0}, {"date": "2018-03-26", "close": 0.060829, "volume": 230153.0}, {"date": "2018-03-27", "close": 0.06569532, "volume": 633727.0}, {"date": "2018-03-28", "close": 0.060829, "volume": 479383.0}, {"date": "2018-03-29", "close": 0.06326216, "volume": 147956.0}, {"date": "2018-04-03", "close": 0.06326216, "volume": 142475.0}, {"date": "2018-04-04", "close": 0.06326216, "volume": 79202.0}, {"date": "2018-04-05", "close": 0.06326216, "volume": 69683.0}, {"date": "2018-04-06", "close": 0.06326216, "volume": 103522.0}, {"date": "2018-04-10", "close": 0.05839584, "volume": 164175.0}, {"date": "2018-04-11", "close": 0.05839584, "volume": 181392.0}, {"date": "2018-04-13", "close": 0.06326216, "volume": 189663.0}, {"date": "2018-04-16", "close": 0.06326216, "volume": 61648.0}, {"date": "2018-04-17", "close": 0.06326216, "volume": 67608.0}, {"date": "2018-04-18", "close": 0.06326216, "volume": 295706.0}, {"date": "2018-04-19", "close": 0.07056164, "volume": 247421.0}, {"date": "2018-04-20", "close": 0.06812848, "volume": 280349.0}, {"date": "2018-04-23", "close": 0.06569532, "volume": 12650.0}, {"date": "2018-04-24", "close": 0.06326216, "volume": 103740.0}, {"date": "2018-04-26", "close": 0.060829, "volume": 1075.0}, {"date": "2018-04-27", "close": 0.06326216, "volume": 39455.0}, {"date": "2018-04-30", "close": 0.060829, "volume": 275372.0}, {"date": "2018-05-01", "close": 0.05839584, "volume": 54579.0}, {"date": "2018-05-02", "close": 0.05839584, "volume": 89883.0}, {"date": "2018-05-03", "close": 0.05596268, "volume": 71278.0}, {"date": "2018-05-04", "close": 0.05596268, "volume": 60740.0}, {"date": "2018-05-07", "close": 0.05839584, "volume": 133966.0}, {"date": "2018-05-08", "close": 0.06326216, "volume": 55356.0}, {"date": "2018-05-09", "close": 0.060829, "volume": 22010.0}, {"date": "2018-05-11", "close": 0.060829, "volume": 142475.0}, {"date": "2018-05-14", "close": 0.060829, "volume": 26219.0}, {"date": "2018-05-15", "close": 0.06326216, "volume": 307027.0}, {"date": "2018-05-16", "close": 0.06569532, "volume": 928564.0}, {"date": "2018-05-17", "close": 0.06326216, "volume": 22896.0}, {"date": "2018-05-18", "close": 0.060829, "volume": 181657.0}, {"date": "2018-05-28", "close": 0.06812848, "volume": 2632092.0}, {"date": "2018-05-29", "close": 0.0729948, "volume": 711316.0}, {"date": "2018-05-30", "close": 0.0729948, "volume": 338710.0}, {"date": "2018-05-31", "close": 0.07056164, "volume": 480065.0}, {"date": "2018-06-01", "close": 0.06812848, "volume": 496200.0}, {"date": "2018-06-04", "close": 0.07056164, "volume": 2584688.0}, {"date": "2018-06-05", "close": 0.07056164, "volume": 720318.0}, {"date": "2018-06-06", "close": 0.06569532, "volume": 186174.0}, {"date": "2018-06-07", "close": 0.06812848, "volume": 87056.0}, {"date": "2018-06-08", "close": 0.06569532, "volume": 159387.0}, {"date": "2018-06-12", "close": 0.06569532, "volume": 301696.0}, {"date": "2018-06-13", "close": 0.06326216, "volume": 38530.0}, {"date": "2018-06-14", "close": 0.06326216, "volume": 60898.0}, {"date": "2018-06-15", "close": 0.06326216, "volume": 2560.0}, {"date": "2018-06-18", "close": 0.060829, "volume": 41099.0}, {"date": "2018-06-21", "close": 0.060829, "volume": 205494.0}, {"date": "2018-06-22", "close": 0.060829, "volume": 16419.0}, {"date": "2018-06-25", "close": 0.06326216, "volume": 201152.0}, {"date": "2018-06-29", "close": 0.0729948, "volume": 653081.0}, {"date": "2018-07-02", "close": 0.0729948, "volume": 141814.0}, {"date": "2018-07-03", "close": 0.07056164, "volume": 351270.0}, {"date": "2018-07-04", "close": 0.07056164, "volume": 11839.0}, {"date": "2018-07-05", "close": 0.07056164, "volume": 20858.0}, {"date": "2018-07-06", "close": 0.0729948, "volume": 105316.0}, {"date": "2018-07-09", "close": 0.07542796, "volume": 409229.0}, {"date": "2018-07-10", "close": 0.08029428, "volume": 275631.0}, {"date": "2018-07-11", "close": 0.08029428, "volume": 207370.0}, {"date": "2018-07-12", "close": 0.07786112, "volume": 59228.0}, {"date": "2018-07-13", "close": 0.07542796, "volume": 66344.0}, {"date": "2018-07-16", "close": 0.0729948, "volume": 93970.0}, {"date": "2018-07-17", "close": 0.07056164, "volume": 20122.0}, {"date": "2018-07-18", "close": 0.07056164, "volume": 143098.0}, {"date": "2018-07-19", "close": 0.07786112, "volume": 221200.0}, {"date": "2018-07-20", "close": 0.07056164, "volume": 93204.0}, {"date": "2018-07-23", "close": 0.0729948, "volume": 26688.0}, {"date": "2018-07-24", "close": 0.0729948, "volume": 102763.0}, {"date": "2018-07-25", "close": 0.0729948, "volume": 203334.0}, {"date": "2018-07-26", "close": 0.07056164, "volume": 595062.0}, {"date": "2018-07-27", "close": 0.07542796, "volume": 310691.0}, {"date": "2018-07-30", "close": 0.07542796, "volume": 970588.0}, {"date": "2018-07-31", "close": 0.08029428, "volume": 11906.0}, {"date": "2018-08-01", "close": 0.07786112, "volume": 183459.0}, {"date": "2018-08-02", "close": 0.07056164, "volume": 729504.0}, {"date": "2018-08-03", "close": 0.06569532, "volume": 1082705.0}, {"date": "2018-08-06", "close": 0.06569532, "volume": 53428.0}, {"date": "2018-08-07", "close": 0.06326216, "volume": 228548.0}, {"date": "2018-08-08", "close": 0.06569532, "volume": 234861.0}, {"date": "2018-08-09", "close": 0.060829, "volume": 32877.0}, {"date": "2018-08-13", "close": 0.060829, "volume": 73978.0}, {"date": "2018-08-14", "close": 0.06569532, "volume": 205.0}, {"date": "2018-08-15", "close": 0.06812848, "volume": 2550.0}, {"date": "2018-08-16", "close": 0.06569532, "volume": 431303.0}, {"date": "2018-08-17", "close": 0.06812848, "volume": 163497.0}, {"date": "2018-08-20", "close": 0.06326216, "volume": 34246.0}, {"date": "2018-08-21", "close": 0.06326216, "volume": 1087.0}, {"date": "2018-08-22", "close": 0.06326216, "volume": 193164.0}, {"date": "2018-08-23", "close": 0.06569532, "volume": 63738.0}, {"date": "2018-08-24", "close": 0.06812848, "volume": 29817.0}, {"date": "2018-08-27", "close": 0.06812848, "volume": 146780.0}, {"date": "2018-08-28", "close": 0.06812848, "volume": 7490.0}, {"date": "2018-08-29", "close": 0.06812848, "volume": 193014.0}, {"date": "2018-08-30", "close": 0.0729948, "volume": 513998.0}, {"date": "2018-08-31", "close": 0.07542796, "volume": 864491.0}, {"date": "2018-09-05", "close": 0.09002692, "volume": 6383333.0}, {"date": "2018-09-06", "close": 0.09002692, "volume": 1263265.0}, {"date": "2018-09-07", "close": 0.08759376, "volume": 601358.0}, {"date": "2018-09-10", "close": 0.08272744, "volume": 127172.0}, {"date": "2018-09-11", "close": 0.08759376, "volume": 402419.0}, {"date": "2018-09-12", "close": 0.08272744, "volume": 207387.0}, {"date": "2018-09-13", "close": 0.09246008, "volume": 158467.0}, {"date": "2018-09-14", "close": 0.09489324, "volume": 173760.0}, {"date": "2018-09-17", "close": 0.09489324, "volume": 292221.0}, {"date": "2018-09-18", "close": 0.09002692, "volume": 203225.0}, {"date": "2018-09-19", "close": 0.08759376, "volume": 93576.0}, {"date": "2018-09-20", "close": 0.09002692, "volume": 273307.0}, {"date": "2018-09-21", "close": 0.09002692, "volume": 18749.0}, {"date": "2018-09-24", "close": 0.08759376, "volume": 20549.0}, {"date": "2018-09-25", "close": 0.08759376, "volume": 435206.0}, {"date": "2018-09-26", "close": 0.0851606, "volume": 449518.0}, {"date": "2018-09-27", "close": 0.09246008, "volume": 353779.0}, {"date": "2018-09-28", "close": 0.09489324, "volume": 135108.0}, {"date": "2018-10-01", "close": 0.0973264, "volume": 297120.0}, {"date": "2018-10-02", "close": 0.08759376, "volume": 209103.0}, {"date": "2018-10-03", "close": 0.09246008, "volume": 175899.0}, {"date": "2018-10-04", "close": 0.09246008, "volume": 63701.0}, {"date": "2018-10-05", "close": 0.0973264, "volume": 138489.0}, {"date": "2018-10-08", "close": 0.09975956, "volume": 362492.0}, {"date": "2018-10-09", "close": 0.09975956, "volume": 719011.0}, {"date": "2018-10-10", "close": 0.10462588, "volume": 319095.0}, {"date": "2018-10-11", "close": 0.08759376, "volume": 1593037.0}, {"date": "2018-10-16", "close": 0.09002692, "volume": 678675.0}, {"date": "2018-10-17", "close": 0.09489324, "volume": 662792.0}, {"date": "2018-10-18", "close": 0.09246008, "volume": 127406.0}, {"date": "2018-10-19", "close": 0.09246008, "volume": 227449.0}, {"date": "2018-10-22", "close": 0.09489324, "volume": 4465.0}, {"date": "2018-10-23", "close": 0.09489324, "volume": 200768.0}, {"date": "2018-10-24", "close": 0.0973264, "volume": 153810.0}, {"date": "2018-10-25", "close": 0.09246008, "volume": 309092.0}, {"date": "2018-10-26", "close": 0.0973264, "volume": 241427.0}, {"date": "2018-10-29", "close": 0.09002692, "volume": 570392.0}, {"date": "2018-10-30", "close": 0.08272744, "volume": 417500.0}, {"date": "2018-10-31", "close": 0.08272744, "volume": 339760.0}, {"date": "2018-11-01", "close": 0.08029428, "volume": 15412.0}, {"date": "2018-11-02", "close": 0.0851606, "volume": 207948.0}, {"date": "2018-11-05", "close": 0.08029428, "volume": 257124.0}, {"date": "2018-11-06", "close": 0.07786112, "volume": 71923.0}, {"date": "2018-11-07", "close": 0.07786112, "volume": 74864.0}, {"date": "2018-11-08", "close": 0.0729948, "volume": 397853.0}, {"date": "2018-11-09", "close": 0.07542796, "volume": 124638.0}, {"date": "2018-11-12", "close": 0.07786112, "volume": 73805.0}, {"date": "2018-11-14", "close": 0.07786112, "volume": 13357.0}, {"date": "2018-11-16", "close": 0.08272744, "volume": 99206.0}, {"date": "2018-11-19", "close": 0.08272744, "volume": 18242.0}, {"date": "2018-11-20", "close": 0.07056164, "volume": 2096.0}, {"date": "2018-11-21", "close": 0.08029428, "volume": 126364.0}, {"date": "2018-11-22", "close": 0.07786112, "volume": 171717.0}, {"date": "2018-11-23", "close": 0.07786112, "volume": 909570.0}, {"date": "2018-11-26", "close": 0.07786112, "volume": 216535.0}, {"date": "2018-11-27", "close": 0.07542796, "volume": 534285.0}, {"date": "2018-11-28", "close": 0.0729948, "volume": 102747.0}, {"date": "2018-11-29", "close": 0.0729948, "volume": 10295.0}, {"date": "2018-11-30", "close": 0.07056164, "volume": 205494.0}, {"date": "2018-12-03", "close": 0.08272744, "volume": 7192.0}, {"date": "2018-12-05", "close": 0.07786112, "volume": 324831.0}, {"date": "2018-12-10", "close": 0.0729948, "volume": 6849.0}, {"date": "2018-12-11", "close": 0.06812848, "volume": 436965.0}, {"date": "2018-12-12", "close": 0.06569532, "volume": 10275.0}, {"date": "2018-12-14", "close": 0.0851606, "volume": 58856.0}, {"date": "2018-12-17", "close": 0.07786112, "volume": 362407.0}, {"date": "2018-12-18", "close": 0.07786112, "volume": 42663.0}, {"date": "2018-12-19", "close": 0.0729948, "volume": 37994.0}, {"date": "2018-12-20", "close": 0.06569532, "volume": 92801.0}, {"date": "2018-12-21", "close": 0.0729948, "volume": 29663.0}, {"date": "2018-12-27", "close": 0.0729948, "volume": 6864.0}, {"date": "2018-12-28", "close": 0.07786112, "volume": 23342.0}, {"date": "2019-01-03", "close": 0.08272744, "volume": 69272.0}, {"date": "2019-01-07", "close": 0.07786112, "volume": 70669.0}, {"date": "2019-01-08", "close": 0.08272744, "volume": 172615.0}, {"date": "2019-01-11", "close": 0.08272744, "volume": 11857.0}, {"date": "2019-01-16", "close": 0.08029428, "volume": 30218.0}, {"date": "2019-01-17", "close": 0.07542796, "volume": 14654.0}, {"date": "2019-01-18", "close": 0.07542796, "volume": 36720.0}, {"date": "2019-01-21", "close": 0.0729948, "volume": 147697.0}, {"date": "2019-01-22", "close": 0.07542796, "volume": 41099.0}, {"date": "2019-01-24", "close": 0.0729948, "volume": 30824.0}, {"date": "2019-01-25", "close": 0.06569532, "volume": 171935.0}, {"date": "2019-01-30", "close": 0.06812848, "volume": 923.0}, {"date": "2019-02-04", "close": 0.06569532, "volume": 140342.0}, {"date": "2019-02-05", "close": 0.0729948, "volume": 539595.0}, {"date": "2019-02-06", "close": 0.06812848, "volume": 303176.0}, {"date": "2019-02-07", "close": 0.06326216, "volume": 431131.0}, {"date": "2019-02-08", "close": 0.06326216, "volume": 57456.0}, {"date": "2019-02-11", "close": 0.06812848, "volume": 5055.0}, {"date": "2019-02-14", "close": 0.05839584, "volume": 67285.0}, {"date": "2019-02-15", "close": 0.06326216, "volume": 81850.0}, {"date": "2019-02-18", "close": 0.060829, "volume": 14707.0}, {"date": "2019-02-20", "close": 0.07542796, "volume": 322868.0}, {"date": "2019-02-22", "close": 0.07542796, "volume": 20549.0}, {"date": "2019-02-25", "close": 0.0729948, "volume": 16440.0}, {"date": "2019-02-26", "close": 0.07542796, "volume": 96362.0}, {"date": "2019-02-28", "close": 0.07542796, "volume": 22604.0}, {"date": "2019-03-01", "close": 0.07542796, "volume": 69628.0}, {"date": "2019-03-04", "close": 0.0729948, "volume": 102747.0}, {"date": "2019-03-05", "close": 0.06812848, "volume": 172220.0}, {"date": "2019-03-06", "close": 0.05839584, "volume": 338486.0}, {"date": "2019-03-07", "close": 0.06812848, "volume": 208313.0}, {"date": "2019-03-08", "close": 0.07056164, "volume": 41099.0}, {"date": "2019-03-11", "close": 0.07056164, "volume": 25855.0}, {"date": "2019-03-12", "close": 0.05839584, "volume": 220748.0}, {"date": "2019-03-13", "close": 0.06812848, "volume": 199938.0}, {"date": "2019-03-14", "close": 0.06812848, "volume": 4782.0}, {"date": "2019-03-15", "close": 0.06812848, "volume": 2928.0}, {"date": "2019-03-18", "close": 0.06569532, "volume": 34523.0}, {"date": "2019-03-21", "close": 0.07786112, "volume": 243654.0}, {"date": "2019-03-22", "close": 0.08272744, "volume": 1184943.0}, {"date": "2019-03-25", "close": 0.07542796, "volume": 110112.0}, {"date": "2019-03-26", "close": 0.07542796, "volume": 215978.0}, {"date": "2019-03-27", "close": 0.08272744, "volume": 535261.0}, {"date": "2019-03-28", "close": 0.08272744, "volume": 1241242.0}, {"date": "2019-03-29", "close": 0.08272744, "volume": 143903.0}, {"date": "2019-04-01", "close": 0.07786112, "volume": 611380.0}, {"date": "2019-04-03", "close": 0.07786112, "volume": 80143.0}, {"date": "2019-04-04", "close": 0.07542796, "volume": 28808.0}, {"date": "2019-04-05", "close": 0.08272744, "volume": 567153.0}, {"date": "2019-04-10", "close": 0.07786112, "volume": 976300.0}, {"date": "2019-04-11", "close": 0.07542796, "volume": 210954.0}, {"date": "2019-04-12", "close": 0.08272744, "volume": 1149390.0}, {"date": "2019-04-15", "close": 0.08029428, "volume": 563259.0}, {"date": "2019-04-16", "close": 0.08272744, "volume": 376272.0}, {"date": "2019-04-17", "close": 0.0729948, "volume": 1829364.0}, {"date": "2019-04-18", "close": 0.07056164, "volume": 468574.0}, {"date": "2019-04-23", "close": 0.0729948, "volume": 158440.0}, {"date": "2019-04-24", "close": 0.07786112, "volume": 756085.0}, {"date": "2019-04-26", "close": 0.0729948, "volume": 61648.0}, {"date": "2019-04-29", "close": 0.06812848, "volume": 289461.0}, {"date": "2019-04-30", "close": 0.06569532, "volume": 153829.0}, {"date": "2019-05-01", "close": 0.06569532, "volume": 162114.0}, {"date": "2019-05-02", "close": 0.0729948, "volume": 273991.0}, {"date": "2019-05-06", "close": 0.0729948, "volume": 27399.0}, {"date": "2019-05-07", "close": 0.06812848, "volume": 510427.0}, {"date": "2019-05-08", "close": 0.06812848, "volume": 143178.0}, {"date": "2019-05-10", "close": 0.06326216, "volume": 65020.0}, {"date": "2019-05-13", "close": 0.060829, "volume": 713806.0}, {"date": "2019-05-14", "close": 0.05839584, "volume": 363451.0}, {"date": "2019-05-15", "close": 0.05596268, "volume": 162595.0}, {"date": "2019-05-17", "close": 0.060829, "volume": 93611.0}, {"date": "2019-05-20", "close": 0.060829, "volume": 94928.0}, {"date": "2019-05-21", "close": 0.060829, "volume": 7819.0}, {"date": "2019-05-22", "close": 0.06569532, "volume": 110305.0}, {"date": "2019-05-23", "close": 0.060829, "volume": 95483.0}, {"date": "2019-05-24", "close": 0.060829, "volume": 51374.0}, {"date": "2019-05-27", "close": 0.05839584, "volume": 21.0}, {"date": "2019-05-28", "close": 0.060829, "volume": 63820.0}, {"date": "2019-05-29", "close": 0.05839584, "volume": 278469.0}, {"date": "2019-05-30", "close": 0.05839584, "volume": 96586.0}, {"date": "2019-05-31", "close": 0.06326216, "volume": 352492.0}, {"date": "2019-06-03", "close": 0.05839584, "volume": 17159.0}, {"date": "2019-06-04", "close": 0.06569532, "volume": 309371.0}, {"date": "2019-06-06", "close": 0.06812848, "volume": 420404.0}, {"date": "2019-06-07", "close": 0.060829, "volume": 297467.0}, {"date": "2019-06-11", "close": 0.05839584, "volume": 376465.0}, {"date": "2019-06-13", "close": 0.05596268, "volume": 581131.0}, {"date": "2019-06-14", "close": 0.06326216, "volume": 727412.0}, {"date": "2019-06-17", "close": 0.06326216, "volume": 98091.0}, {"date": "2019-06-18", "close": 0.060829, "volume": 23221.0}, {"date": "2019-06-19", "close": 0.05839584, "volume": 207600.0}, {"date": "2019-06-20", "close": 0.05352952, "volume": 440501.0}, {"date": "2019-06-21", "close": 0.060829, "volume": 476582.0}, {"date": "2019-06-24", "close": 0.07542796, "volume": 810793.0}, {"date": "2019-06-25", "close": 0.06812848, "volume": 909338.0}, {"date": "2019-06-26", "close": 0.07056164, "volume": 336534.0}, {"date": "2019-06-27", "close": 0.06812848, "volume": 243233.0}, {"date": "2019-06-28", "close": 0.06812848, "volume": 51121.0}, {"date": "2019-07-01", "close": 0.0729948, "volume": 290094.0}, {"date": "2019-07-02", "close": 0.06812848, "volume": 502793.0}, {"date": "2019-07-03", "close": 0.0729948, "volume": 57121.0}, {"date": "2019-07-04", "close": 0.07056164, "volume": 113190.0}, {"date": "2019-07-05", "close": 0.07056164, "volume": 69656.0}, {"date": "2019-07-08", "close": 0.07056164, "volume": 161245.0}, {"date": "2019-07-09", "close": 0.07542796, "volume": 192866.0}, {"date": "2019-07-10", "close": 0.0729948, "volume": 205494.0}, {"date": "2019-07-11", "close": 0.07056164, "volume": 163025.0}, {"date": "2019-07-12", "close": 0.07542796, "volume": 49319.0}, {"date": "2019-07-15", "close": 0.06812848, "volume": 241546.0}, {"date": "2019-07-16", "close": 0.06812848, "volume": 44115.0}, {"date": "2019-07-22", "close": 0.07542796, "volume": 546886.0}, {"date": "2019-07-23", "close": 0.07542796, "volume": 193000.0}, {"date": "2019-07-24", "close": 0.0729948, "volume": 127532.0}, {"date": "2019-07-26", "close": 0.08759376, "volume": 1711749.0}, {"date": "2019-07-29", "close": 0.10462588, "volume": 1392222.0}, {"date": "2019-07-30", "close": 0.09246008, "volume": 1763466.0}, {"date": "2019-07-31", "close": 0.11435852, "volume": 1519818.0}, {"date": "2019-08-01", "close": 0.11679168, "volume": 1536128.0}, {"date": "2019-08-02", "close": 0.12409116, "volume": 2850474.0}, {"date": "2019-08-05", "close": 0.11192536, "volume": 3172440.0}, {"date": "2019-08-06", "close": 0.10219272, "volume": 2035587.0}, {"date": "2019-08-07", "close": 0.1094922, "volume": 1958809.0}, {"date": "2019-08-08", "close": 0.1094922, "volume": 930691.0}, {"date": "2019-08-09", "close": 0.11435852, "volume": 982136.0}, {"date": "2019-08-12", "close": 0.12652432, "volume": 2392338.0}, {"date": "2019-08-13", "close": 0.11679168, "volume": 1271460.0}, {"date": "2019-08-14", "close": 0.1094922, "volume": 346806.0}, {"date": "2019-08-15", "close": 0.10219272, "volume": 603643.0}, {"date": "2019-08-16", "close": 0.10462588, "volume": 319003.0}, {"date": "2019-08-19", "close": 0.1094922, "volume": 271188.0}, {"date": "2019-08-20", "close": 0.10219272, "volume": 99550.0}, {"date": "2019-08-21", "close": 0.11192536, "volume": 275818.0}, {"date": "2019-08-22", "close": 0.11679168, "volume": 714137.0}, {"date": "2019-08-23", "close": 0.10705904, "volume": 495736.0}, {"date": "2019-08-26", "close": 0.10705904, "volume": 487418.0}, {"date": "2019-08-27", "close": 0.11192536, "volume": 489972.0}, {"date": "2019-08-28", "close": 0.1094922, "volume": 429121.0}, {"date": "2019-08-29", "close": 0.10219272, "volume": 489448.0}, {"date": "2019-08-30", "close": 0.10219272, "volume": 56825.0}, {"date": "2019-09-02", "close": 0.0973264, "volume": 1029219.0}, {"date": "2019-09-03", "close": 0.09002692, "volume": 1003611.0}, {"date": "2019-09-04", "close": 0.09246008, "volume": 358334.0}, {"date": "2019-09-05", "close": 0.11435852, "volume": 2476288.0}, {"date": "2019-09-09", "close": 0.10219272, "volume": 256539.0}, {"date": "2019-09-10", "close": 0.10219272, "volume": 330527.0}, {"date": "2019-09-11", "close": 0.09489324, "volume": 196309.0}, {"date": "2019-09-12", "close": 0.09489324, "volume": 81513.0}, {"date": "2019-09-13", "close": 0.09002692, "volume": 439410.0}, {"date": "2019-09-16", "close": 0.09489324, "volume": 53480.0}, {"date": "2019-09-17", "close": 0.09489324, "volume": 79641.0}, {"date": "2019-09-18", "close": 0.09246008, "volume": 237613.0}, {"date": "2019-09-19", "close": 0.09002692, "volume": 46236.0}, {"date": "2019-09-20", "close": 0.09002692, "volume": 657431.0}, {"date": "2019-09-23", "close": 0.09246008, "volume": 184363.0}, {"date": "2019-09-24", "close": 0.08759376, "volume": 893700.0}, {"date": "2019-09-25", "close": 0.09002692, "volume": 353415.0}, {"date": "2019-09-26", "close": 0.09002692, "volume": 81815.0}, {"date": "2019-09-27", "close": 0.09002692, "volume": 213615.0}, {"date": "2019-09-30", "close": 0.08759376, "volume": 218794.0}, {"date": "2019-10-01", "close": 0.09002692, "volume": 951259.0}, {"date": "2019-10-02", "close": 0.08272744, "volume": 2.0}, {"date": "2019-10-03", "close": 0.08272744, "volume": 7287.0}, {"date": "2019-10-04", "close": 0.08759376, "volume": 225585.0}, {"date": "2019-10-07", "close": 0.08029428, "volume": 457037.0}, {"date": "2019-10-08", "close": 0.08029428, "volume": 543162.0}, {"date": "2019-10-09", "close": 0.08029428, "volume": 155041.0}, {"date": "2019-10-10", "close": 0.10705904, "volume": 3504710.0}, {"date": "2019-10-11", "close": 0.09002692, "volume": 1412129.0}, {"date": "2019-10-14", "close": 0.09246008, "volume": 398120.0}, {"date": "2019-10-15", "close": 0.09002692, "volume": 436663.0}, {"date": "2019-10-16", "close": 0.08759376, "volume": 765494.0}, {"date": "2019-10-17", "close": 0.0851606, "volume": 98536.0}, {"date": "2019-10-18", "close": 0.08759376, "volume": 202825.0}, {"date": "2019-10-21", "close": 0.08272744, "volume": 492247.0}, {"date": "2019-10-23", "close": 0.08759376, "volume": 239884.0}, {"date": "2019-10-24", "close": 0.08759376, "volume": 451458.0}, {"date": "2019-10-25", "close": 0.08759376, "volume": 380733.0}, {"date": "2019-10-28", "close": 0.08759376, "volume": 16440.0}, {"date": "2019-10-29", "close": 0.08759376, "volume": 261403.0}, {"date": "2019-10-30", "close": 0.08759376, "volume": 184491.0}, {"date": "2019-10-31", "close": 0.09246008, "volume": 148899.0}, {"date": "2019-11-04", "close": 0.09246008, "volume": 1012811.0}, {"date": "2019-11-05", "close": 0.09246008, "volume": 442285.0}, {"date": "2019-11-06", "close": 0.09002692, "volume": 71923.0}, {"date": "2019-11-07", "close": 0.08272744, "volume": 437415.0}, {"date": "2019-11-08", "close": 0.08272744, "volume": 480100.0}, {"date": "2019-11-11", "close": 0.08272744, "volume": 618887.0}, {"date": "2019-11-12", "close": 0.08029428, "volume": 100281.0}, {"date": "2019-11-13", "close": 0.0851606, "volume": 1222669.0}, {"date": "2019-11-14", "close": 0.0851606, "volume": 1292383.0}, {"date": "2019-11-15", "close": 0.09002692, "volume": 197895.0}, {"date": "2019-11-18", "close": 0.09246008, "volume": 32283.0}, {"date": "2019-11-19", "close": 0.0973264, "volume": 383222.0}, {"date": "2019-11-20", "close": 0.09246008, "volume": 447402.0}, {"date": "2019-11-21", "close": 0.09002692, "volume": 338687.0}, {"date": "2019-11-22", "close": 0.09002692, "volume": 341850.0}, {"date": "2019-11-25", "close": 0.09246008, "volume": 398885.0}, {"date": "2019-11-26", "close": 0.09489324, "volume": 97117.0}, {"date": "2019-11-27", "close": 0.09489324, "volume": 177750.0}, {"date": "2019-11-28", "close": 0.09246008, "volume": 254827.0}, {"date": "2019-11-29", "close": 0.09489324, "volume": 48108.0}, {"date": "2019-12-03", "close": 0.09002692, "volume": 594513.0}, {"date": "2019-12-04", "close": 0.08759376, "volume": 71923.0}, {"date": "2019-12-06", "close": 0.09246008, "volume": 205494.0}, {"date": "2019-12-09", "close": 0.08759376, "volume": 95584.0}, {"date": "2019-12-10", "close": 0.09002692, "volume": 118159.0}, {"date": "2019-12-11", "close": 0.08759376, "volume": 57251.0}, {"date": "2019-12-12", "close": 0.08759376, "volume": 595688.0}, {"date": "2019-12-13", "close": 0.09002692, "volume": 215613.0}, {"date": "2019-12-16", "close": 0.09489324, "volume": 20549.0}, {"date": "2019-12-17", "close": 0.09246008, "volume": 193173.0}, {"date": "2019-12-18", "close": 0.09489324, "volume": 43261.0}, {"date": "2019-12-19", "close": 0.08759376, "volume": 471703.0}, {"date": "2019-12-20", "close": 0.0851606, "volume": 1027.0}, {"date": "2019-12-23", "close": 0.0851606, "volume": 59458.0}, {"date": "2019-12-24", "close": 0.09246008, "volume": 35832.0}, {"date": "2019-12-27", "close": 0.09246008, "volume": 71923.0}, {"date": "2019-12-30", "close": 0.09002692, "volume": 254229.0}, {"date": "2019-12-31", "close": 0.08759376, "volume": 319202.0}, {"date": "2020-01-02", "close": 0.09002692, "volume": 26118.0}, {"date": "2020-01-03", "close": 0.09246008, "volume": 187150.0}, {"date": "2020-01-06", "close": 0.09002692, "volume": 163826.0}, {"date": "2020-01-08", "close": 0.09002692, "volume": 20145.0}, {"date": "2020-01-09", "close": 0.09002692, "volume": 143429.0}, {"date": "2020-01-10", "close": 0.09002692, "volume": 20549.0}, {"date": "2020-01-13", "close": 0.09002692, "volume": 121233.0}, {"date": "2020-01-16", "close": 0.08759376, "volume": 236213.0}, {"date": "2020-01-17", "close": 0.08272744, "volume": 354642.0}, {"date": "2020-01-20", "close": 0.08759376, "volume": 179082.0}, {"date": "2020-01-21", "close": 0.08759376, "volume": 518788.0}, {"date": "2020-01-22", "close": 0.08759376, "volume": 7201.0}, {"date": "2020-01-23", "close": 0.08759376, "volume": 145046.0}, {"date": "2020-01-24", "close": 0.08759376, "volume": 167426.0}, {"date": "2020-01-28", "close": 0.08759376, "volume": 126206.0}, {"date": "2020-01-29", "close": 0.08759376, "volume": 98654.0}, {"date": "2020-01-30", "close": 0.0851606, "volume": 8220.0}, {"date": "2020-01-31", "close": 0.08759376, "volume": 1882.0}, {"date": "2020-02-03", "close": 0.08759376, "volume": 96023.0}, {"date": "2020-02-05", "close": 0.0851606, "volume": 789097.0}, {"date": "2020-02-07", "close": 0.0851606, "volume": 588928.0}, {"date": "2020-02-10", "close": 0.09002692, "volume": 357114.0}, {"date": "2020-02-11", "close": 0.09489324, "volume": 2108906.0}, {"date": "2020-02-12", "close": 0.09002692, "volume": 582510.0}, {"date": "2020-02-13", "close": 0.09002692, "volume": 372006.0}, {"date": "2020-02-14", "close": 0.10705904, "volume": 847955.0}, {"date": "2020-02-17", "close": 0.10705904, "volume": 569212.0}, {"date": "2020-02-18", "close": 0.10705904, "volume": 220429.0}, {"date": "2020-02-19", "close": 0.1094922, "volume": 17718.0}, {"date": "2020-02-20", "close": 0.11192536, "volume": 520327.0}, {"date": "2020-02-21", "close": 0.11679168, "volume": 543164.0}, {"date": "2020-02-24", "close": 0.11192536, "volume": 10273.0}, {"date": "2020-02-25", "close": 0.0973264, "volume": 515628.0}, {"date": "2020-02-26", "close": 0.0973264, "volume": 659765.0}, {"date": "2020-02-27", "close": 0.10705904, "volume": 237520.0}, {"date": "2020-02-28", "close": 0.08759376, "volume": 1011234.0}, {"date": "2020-03-02", "close": 0.0851606, "volume": 1066214.0}, {"date": "2020-03-03", "close": 0.091000184, "volume": 69436.0}, {"date": "2020-03-04", "close": 0.0973264, "volume": 358106.0}, {"date": "2020-03-05", "close": 0.0973264, "volume": 41099.0}, {"date": "2020-03-06", "close": 0.09489324, "volume": 15743.0}, {"date": "2020-03-09", "close": 0.0851606, "volume": 204896.0}, {"date": "2020-03-10", "close": 0.08272744, "volume": 251936.0}, {"date": "2020-03-11", "close": 0.08029428, "volume": 73643.0}, {"date": "2020-03-12", "close": 0.07542796, "volume": 446479.0}, {"date": "2020-03-13", "close": 0.06569532, "volume": 529447.0}, {"date": "2020-03-16", "close": 0.07056164, "volume": 208579.0}, {"date": "2020-03-18", "close": 0.07056164, "volume": 120514.0}, {"date": "2020-03-19", "close": 0.06326216, "volume": 453301.0}, {"date": "2020-03-20", "close": 0.07542796, "volume": 452087.0}, {"date": "2020-03-23", "close": 0.06326216, "volume": 217055.0}, {"date": "2020-03-24", "close": 0.06569532, "volume": 93816.0}, {"date": "2020-03-25", "close": 0.07056164, "volume": 133614.0}, {"date": "2020-03-26", "close": 0.06812848, "volume": 82198.0}, {"date": "2020-03-27", "close": 0.06812848, "volume": 9362.0}, {"date": "2020-03-30", "close": 0.06812848, "volume": 46236.0}, {"date": "2020-03-31", "close": 0.06569532, "volume": 62191.0}, {"date": "2020-04-01", "close": 0.06569532, "volume": 15412.0}, {"date": "2020-04-03", "close": 0.07786112, "volume": 114672.0}, {"date": "2020-04-07", "close": 0.08272744, "volume": 100700.0}, {"date": "2020-04-08", "close": 0.0851606, "volume": 94527.0}, {"date": "2020-04-09", "close": 0.08759376, "volume": 357087.0}, {"date": "2020-04-14", "close": 0.08759376, "volume": 262774.0}, {"date": "2020-04-15", "close": 0.09002692, "volume": 69868.0}, {"date": "2020-04-16", "close": 0.09246008, "volume": 233897.0}, {"date": "2020-04-17", "close": 0.09002692, "volume": 583724.0}, {"date": "2020-04-21", "close": 0.0851606, "volume": 205192.0}, {"date": "2020-04-22", "close": 0.08272744, "volume": 288014.0}, {"date": "2020-04-23", "close": 0.0851606, "volume": 237859.0}, {"date": "2020-04-24", "close": 0.0851606, "volume": 102747.0}, {"date": "2020-04-27", "close": 0.0851606, "volume": 10567.0}, {"date": "2020-04-28", "close": 0.0851606, "volume": 8220.0}, {"date": "2020-04-29", "close": 0.09246008, "volume": 283995.0}, {"date": "2020-04-30", "close": 0.09246008, "volume": 10521.0}, {"date": "2020-05-01", "close": 0.08029428, "volume": 50430.0}, {"date": "2020-05-04", "close": 0.07786112, "volume": 174670.0}, {"date": "2020-05-05", "close": 0.08029428, "volume": 36989.0}, {"date": "2020-05-06", "close": 0.07786112, "volume": 164395.0}, {"date": "2020-05-07", "close": 0.08759376, "volume": 12204.0}, {"date": "2020-05-08", "close": 0.0851606, "volume": 12079.0}, {"date": "2020-05-11", "close": 0.0851606, "volume": 46807.0}, {"date": "2020-05-12", "close": 0.08272744, "volume": 109154.0}, {"date": "2020-05-13", "close": 0.08029428, "volume": 8035.0}, {"date": "2020-05-14", "close": 0.08272744, "volume": 219079.0}, {"date": "2020-05-15", "close": 0.08029428, "volume": 205494.0}, {"date": "2020-05-18", "close": 0.08759376, "volume": 170149.0}, {"date": "2020-05-19", "close": 0.08759376, "volume": 129461.0}, {"date": "2020-05-21", "close": 0.08759376, "volume": 32474.0}, {"date": "2020-05-22", "close": 0.0851606, "volume": 179705.0}, {"date": "2020-05-25", "close": 0.08759376, "volume": 119061.0}, {"date": "2020-05-27", "close": 0.08759376, "volume": 102747.0}, {"date": "2020-05-28", "close": 0.0851606, "volume": 107884.0}, {"date": "2020-05-29", "close": 0.08759376, "volume": 164395.0}, {"date": "2020-06-01", "close": 0.0851606, "volume": 78649.0}, {"date": "2020-06-02", "close": 0.08272744, "volume": 102747.0}, {"date": "2020-06-03", "close": 0.08272744, "volume": 55483.0}, {"date": "2020-06-04", "close": 0.08272744, "volume": 191266.0}, {"date": "2020-06-05", "close": 0.08759376, "volume": 48805.0}, {"date": "2020-06-09", "close": 0.08272744, "volume": 174212.0}, {"date": "2020-06-11", "close": 0.08272744, "volume": 201384.0}, {"date": "2020-06-12", "close": 0.07786112, "volume": 1085118.0}, {"date": "2020-06-15", "close": 0.08272744, "volume": 10275.0}, {"date": "2020-06-16", "close": 0.11435852, "volume": 6880602.0}, {"date": "2020-06-17", "close": 0.1094922, "volume": 2117945.0}, {"date": "2020-06-18", "close": 0.10705904, "volume": 3501597.0}, {"date": "2020-06-19", "close": 0.10705904, "volume": 1176807.0}, {"date": "2020-06-22", "close": 0.13625696, "volume": 4765720.0}, {"date": "2020-06-23", "close": 0.1459896, "volume": 4654651.0}, {"date": "2020-06-24", "close": 0.15328908, "volume": 1654088.0}, {"date": "2020-06-25", "close": 0.1459896, "volume": 2986931.0}, {"date": "2020-06-26", "close": 0.1459896, "volume": 1356138.0}, {"date": "2020-06-29", "close": 0.1459896, "volume": 657193.0}, {"date": "2020-06-30", "close": 0.14112328, "volume": 728799.0}, {"date": "2020-07-01", "close": 0.15328908, "volume": 954477.0}, {"date": "2020-07-02", "close": 0.14842276, "volume": 406141.0}, {"date": "2020-07-03", "close": 0.14112328, "volume": 315481.0}, {"date": "2020-07-06", "close": 0.14112328, "volume": 381619.0}, {"date": "2020-07-07", "close": 0.13869012, "volume": 1086024.0}, {"date": "2020-07-08", "close": 0.1459896, "volume": 24836.0}, {"date": "2020-07-09", "close": 0.13869012, "volume": 158744.0}, {"date": "2020-07-10", "close": 0.13139064, "volume": 810740.0}, {"date": "2020-07-13", "close": 0.14112328, "volume": 64461.0}, {"date": "2020-07-14", "close": 0.12652432, "volume": 869470.0}, {"date": "2020-07-15", "close": 0.13625696, "volume": 297636.0}, {"date": "2020-07-16", "close": 0.14112328, "volume": 30824.0}, {"date": "2020-07-17", "close": 0.13869012, "volume": 270225.0}, {"date": "2020-07-20", "close": 0.13625696, "volume": 39389.0}, {"date": "2020-07-21", "close": 0.13625696, "volume": 259381.0}, {"date": "2020-07-22", "close": 0.13625696, "volume": 458252.0}, {"date": "2020-07-23", "close": 0.13139064, "volume": 391483.0}, {"date": "2020-07-24", "close": 0.13139064, "volume": 261123.0}, {"date": "2020-07-27", "close": 0.13139064, "volume": 129128.0}, {"date": "2020-07-28", "close": 0.121658, "volume": 600008.0}, {"date": "2020-07-29", "close": 0.11679168, "volume": 906829.0}, {"date": "2020-07-30", "close": 0.12652432, "volume": 885768.0}, {"date": "2020-07-31", "close": 0.121658, "volume": 182526.0}, {"date": "2020-08-03", "close": 0.121658, "volume": 101962.0}, {"date": "2020-08-04", "close": 0.121658, "volume": 144471.0}, {"date": "2020-08-05", "close": 0.12895748, "volume": 202237.0}, {"date": "2020-08-06", "close": 0.12409116, "volume": 115545.0}, {"date": "2020-08-07", "close": 0.11679168, "volume": 417648.0}, {"date": "2020-08-10", "close": 0.11679168, "volume": 385022.0}, {"date": "2020-08-11", "close": 0.11679168, "volume": 251317.0}, {"date": "2020-08-12", "close": 0.11679168, "volume": 312487.0}, {"date": "2020-08-13", "close": 0.11435852, "volume": 186486.0}, {"date": "2020-08-14", "close": 0.11679168, "volume": 33867.0}, {"date": "2020-08-17", "close": 0.11435852, "volume": 86778.0}, {"date": "2020-08-18", "close": 0.11679168, "volume": 246593.0}, {"date": "2020-08-19", "close": 0.11435852, "volume": 232208.0}, {"date": "2020-08-20", "close": 0.11192536, "volume": 265634.0}, {"date": "2020-08-21", "close": 0.11192536, "volume": 280417.0}, {"date": "2020-08-24", "close": 0.11435852, "volume": 105057.0}, {"date": "2020-08-25", "close": 0.11192536, "volume": 185134.0}, {"date": "2020-08-26", "close": 0.11435852, "volume": 526835.0}, {"date": "2020-08-27", "close": 0.11192536, "volume": 160137.0}, {"date": "2020-08-28", "close": 0.11435852, "volume": 77773.0}, {"date": "2020-08-31", "close": 0.11679168, "volume": 16996.0}, {"date": "2020-09-01", "close": 0.121658, "volume": 2662108.0}, {"date": "2020-09-02", "close": 0.11922484, "volume": 296109.0}, {"date": "2020-09-03", "close": 0.11922484, "volume": 337193.0}, {"date": "2020-09-04", "close": 0.11922484, "volume": 293065.0}, {"date": "2020-09-07", "close": 0.12409116, "volume": 339108.0}, {"date": "2020-09-08", "close": 0.12652432, "volume": 227223.0}, {"date": "2020-09-09", "close": 0.11922484, "volume": 5137.0}, {"date": "2020-09-10", "close": 0.121658, "volume": 179411.0}, {"date": "2020-09-11", "close": 0.12409116, "volume": 1094094.0}, {"date": "2020-09-14", "close": 0.12895748, "volume": 773272.0}, {"date": "2020-09-15", "close": 0.12895748, "volume": 237855.0}, {"date": "2020-09-16", "close": 0.12895748, "volume": 115408.0}, {"date": "2020-09-17", "close": 0.12895748, "volume": 80535.0}, {"date": "2020-09-18", "close": 0.121658, "volume": 946703.0}, {"date": "2020-09-21", "close": 0.121658, "volume": 309133.0}, {"date": "2020-09-22", "close": 0.11679168, "volume": 220238.0}, {"date": "2020-09-23", "close": 0.11192536, "volume": 154638.0}, {"date": "2020-09-24", "close": 0.1094922, "volume": 350688.0}, {"date": "2020-09-25", "close": 0.11192536, "volume": 461538.0}, {"date": "2020-09-28", "close": 0.11192536, "volume": 88091.0}, {"date": "2020-09-29", "close": 0.11922484, "volume": 141811.0}, {"date": "2020-09-30", "close": 0.1094922, "volume": 150831.0}, {"date": "2020-10-01", "close": 0.11922484, "volume": 226946.0}, {"date": "2020-10-02", "close": 0.12652432, "volume": 512441.0}, {"date": "2020-10-05", "close": 0.127497584, "volume": 418879.0}, {"date": "2020-10-06", "close": 0.13139064, "volume": 196732.0}, {"date": "2020-10-07", "close": 0.13139064, "volume": 442895.0}, {"date": "2020-10-08", "close": 0.13625696, "volume": 640363.0}, {"date": "2020-10-09", "close": 0.13139064, "volume": 601130.0}, {"date": "2020-10-12", "close": 0.13139064, "volume": 49826.0}, {"date": "2020-10-13", "close": 0.13139064, "volume": 16440.0}, {"date": "2020-10-14", "close": 0.12652432, "volume": 6794.0}, {"date": "2020-10-15", "close": 0.12409116, "volume": 141199.0}, {"date": "2020-10-16", "close": 0.1338238, "volume": 71923.0}, {"date": "2020-10-19", "close": 0.13869012, "volume": 491830.0}, {"date": "2020-10-20", "close": 0.13625696, "volume": 65604.0}, {"date": "2020-10-21", "close": 0.12895748, "volume": 45928.0}, {"date": "2020-10-22", "close": 0.12895748, "volume": 433034.0}, {"date": "2020-10-23", "close": 0.12895748, "volume": 30660.0}, {"date": "2020-10-26", "close": 0.121658, "volume": 149515.0}, {"date": "2020-10-27", "close": 0.121658, "volume": 324746.0}, {"date": "2020-10-28", "close": 0.12409116, "volume": 35530.0}, {"date": "2020-10-29", "close": 0.11679168, "volume": 393542.0}, {"date": "2020-10-30", "close": 0.11192536, "volume": 339263.0}, {"date": "2020-11-02", "close": 0.1094922, "volume": 4833.0}, {"date": "2020-11-03", "close": 0.112898624, "volume": 28336.0}, {"date": "2020-11-04", "close": 0.11679168, "volume": 33563.0}, {"date": "2020-11-05", "close": 0.11679168, "volume": 41099.0}, {"date": "2020-11-06", "close": 0.11679168, "volume": 55350.0}, {"date": "2020-11-09", "close": 0.11435852, "volume": 289880.0}, {"date": "2020-11-10", "close": 0.11192536, "volume": 275707.0}, {"date": "2020-11-11", "close": 0.11679168, "volume": 20570.0}, {"date": "2020-11-12", "close": 0.121658, "volume": 211846.0}, {"date": "2020-11-13", "close": 0.11679168, "volume": 116108.0}, {"date": "2020-11-17", "close": 0.11192536, "volume": 33701.0}, {"date": "2020-11-18", "close": 0.11435852, "volume": 19530.0}, {"date": "2020-11-19", "close": 0.11679168, "volume": 98637.0}, {"date": "2020-11-20", "close": 0.11679168, "volume": 84986.0}, {"date": "2020-11-24", "close": 0.11922484, "volume": 51667.0}, {"date": "2020-11-25", "close": 0.10219272, "volume": 229673.0}, {"date": "2020-11-26", "close": 0.10705904, "volume": 164395.0}, {"date": "2020-11-27", "close": 0.10219272, "volume": 158744.0}, {"date": "2020-11-30", "close": 0.10219272, "volume": 71604.0}, {"date": "2020-12-01", "close": 0.09975956, "volume": 14089.0}, {"date": "2020-12-02", "close": 0.10705904, "volume": 20712.0}, {"date": "2020-12-03", "close": 0.11435852, "volume": 354473.0}, {"date": "2020-12-04", "close": 0.10705904, "volume": 66375.0}, {"date": "2020-12-07", "close": 0.11679168, "volume": 213338.0}, {"date": "2020-12-08", "close": 0.1094922, "volume": 26920.0}, {"date": "2020-12-09", "close": 0.11435852, "volume": 131411.0}, {"date": "2020-12-10", "close": 0.11192536, "volume": 283154.0}, {"date": "2020-12-11", "close": 0.10462588, "volume": 188944.0}, {"date": "2020-12-14", "close": 0.09975956, "volume": 504669.0}, {"date": "2020-12-15", "close": 0.10705904, "volume": 9864.0}, {"date": "2020-12-16", "close": 0.10219272, "volume": 193580.0}, {"date": "2020-12-17", "close": 0.10219272, "volume": 6473.0}, {"date": "2020-12-18", "close": 0.10219272, "volume": 70454.0}, {"date": "2020-12-21", "close": 0.09975956, "volume": 74594.0}, {"date": "2020-12-22", "close": 0.09975956, "volume": 55574.0}, {"date": "2020-12-23", "close": 0.09975956, "volume": 8220.0}, {"date": "2020-12-24", "close": 0.09975956, "volume": 30824.0}, {"date": "2020-12-29", "close": 0.0973264, "volume": 42784.0}, {"date": "2020-12-31", "close": 0.0973264, "volume": 66118.0}, {"date": "2021-01-04", "close": 0.10219272, "volume": 41099.0}, {"date": "2021-01-05", "close": 0.10705904, "volume": 408917.0}, {"date": "2021-01-06", "close": 0.11679168, "volume": 102747.0}, {"date": "2021-01-08", "close": 0.10705904, "volume": 30824.0}, {"date": "2021-01-11", "close": 0.10219272, "volume": 174201.0}, {"date": "2021-01-12", "close": 0.0973264, "volume": 157844.0}, {"date": "2021-01-13", "close": 0.0973264, "volume": 53511.0}, {"date": "2021-01-14", "close": 0.0851606, "volume": 1525790.0}, {"date": "2021-01-15", "close": 0.0973264, "volume": 1368521.0}, {"date": "2021-01-18", "close": 0.09975956, "volume": 552302.0}, {"date": "2021-01-19", "close": 0.10462588, "volume": 133378.0}, {"date": "2021-01-20", "close": 0.09975956, "volume": 355544.0}, {"date": "2021-01-21", "close": 0.10462588, "volume": 133255.0}, {"date": "2021-01-22", "close": 0.11192536, "volume": 105768.0}, {"date": "2021-01-25", "close": 0.11192536, "volume": 276593.0}, {"date": "2021-01-27", "close": 0.10705904, "volume": 144508.0}, {"date": "2021-01-28", "close": 0.11192536, "volume": 107488.0}, {"date": "2021-01-29", "close": 0.11435852, "volume": 730164.0}, {"date": "2021-02-01", "close": 0.11922484, "volume": 307199.0}, {"date": "2021-02-02", "close": 0.11679168, "volume": 503594.0}, {"date": "2021-02-03", "close": 0.11922484, "volume": 52896.0}, {"date": "2021-02-04", "close": 0.11679168, "volume": 219447.0}, {"date": "2021-02-05", "close": 0.11435852, "volume": 283958.0}, {"date": "2021-02-08", "close": 0.10462588, "volume": 413058.0}, {"date": "2021-02-09", "close": 0.10462588, "volume": 317790.0}, {"date": "2021-02-10", "close": 0.0973264, "volume": 524696.0}, {"date": "2021-02-11", "close": 0.1094922, "volume": 23356.0}, {"date": "2021-02-15", "close": 0.10219272, "volume": 23806.0}, {"date": "2021-02-16", "close": 0.10705904, "volume": 55442.0}, {"date": "2021-02-17", "close": 0.10705904, "volume": 174518.0}, {"date": "2021-02-18", "close": 0.0973264, "volume": 57551.0}, {"date": "2021-02-19", "close": 0.10219272, "volume": 14385.0}, {"date": "2021-02-22", "close": 0.10219272, "volume": 55046.0}, {"date": "2021-02-23", "close": 0.10462588, "volume": 30824.0}, {"date": "2021-02-24", "close": 0.0973264, "volume": 97532.0}, {"date": "2021-02-25", "close": 0.0973264, "volume": 33818.0}, {"date": "2021-02-26", "close": 0.09489324, "volume": 43326.0}, {"date": "2021-03-01", "close": 0.0973264, "volume": 151702.0}, {"date": "2021-03-02", "close": 0.0973264, "volume": 41099.0}, {"date": "2021-03-03", "close": 0.09246008, "volume": 52050.0}, {"date": "2021-03-04", "close": 0.0973264, "volume": 47264.0}, {"date": "2021-03-05", "close": 0.0973264, "volume": 362259.0}, {"date": "2021-03-08", "close": 0.09246008, "volume": 306764.0}, {"date": "2021-03-09", "close": 0.09246008, "volume": 32139.0}, {"date": "2021-03-10", "close": 0.09246008, "volume": 3699.0}, {"date": "2021-03-11", "close": 0.09246008, "volume": 144051.0}, {"date": "2021-03-12", "close": 0.09246008, "volume": 84779.0}, {"date": "2021-03-15", "close": 0.09002692, "volume": 131068.0}, {"date": "2021-03-16", "close": 0.08759376, "volume": 169870.0}, {"date": "2021-03-17", "close": 0.09489324, "volume": 223528.0}, {"date": "2021-03-18", "close": 0.09246008, "volume": 118079.0}, {"date": "2021-03-19", "close": 0.09002692, "volume": 45209.0}, {"date": "2021-03-22", "close": 0.09002692, "volume": 20549.0}, {"date": "2021-03-23", "close": 0.0973264, "volume": 343551.0}, {"date": "2021-03-24", "close": 0.0973264, "volume": 111840.0}, {"date": "2021-03-25", "close": 0.09002692, "volume": 106857.0}, {"date": "2021-03-26", "close": 0.0973264, "volume": 50015.0}, {"date": "2021-03-29", "close": 0.0973264, "volume": 194040.0}, {"date": "2021-03-30", "close": 0.09489324, "volume": 99015.0}, {"date": "2021-04-01", "close": 0.08759376, "volume": 179744.0}, {"date": "2021-04-06", "close": 0.08759376, "volume": 183562.0}, {"date": "2021-04-08", "close": 0.09002692, "volume": 61648.0}, {"date": "2021-04-09", "close": 0.0973264, "volume": 74975.0}, {"date": "2021-04-12", "close": 0.09002692, "volume": 57836.0}, {"date": "2021-04-13", "close": 0.09002692, "volume": 10289.0}, {"date": "2021-04-14", "close": 0.09002692, "volume": 68841.0}, {"date": "2021-04-15", "close": 0.08759376, "volume": 160285.0}, {"date": "2021-04-16", "close": 0.09246008, "volume": 51374.0}, {"date": "2021-04-19", "close": 0.09246008, "volume": 26200.0}, {"date": "2021-04-20", "close": 0.09246008, "volume": 110254.0}, {"date": "2021-04-21", "close": 0.09246008, "volume": 20549.0}, {"date": "2021-04-23", "close": 0.09246008, "volume": 101165.0}, {"date": "2021-04-26", "close": 0.0973264, "volume": 78112.0}, {"date": "2021-04-27", "close": 0.09489324, "volume": 25165.0}, {"date": "2021-04-28", "close": 0.09002692, "volume": 118282.0}, {"date": "2021-04-29", "close": 0.08759376, "volume": 48599.0}, {"date": "2021-04-30", "close": 0.08759376, "volume": 41557.0}, {"date": "2021-05-03", "close": 0.09246008, "volume": 11652.0}, {"date": "2021-05-04", "close": 0.08759376, "volume": 225507.0}, {"date": "2021-05-05", "close": 0.08759376, "volume": 5137.0}, {"date": "2021-05-07", "close": 0.08759376, "volume": 165145.0}, {"date": "2021-05-10", "close": 0.0851606, "volume": 102283.0}, {"date": "2021-05-11", "close": 0.08272744, "volume": 131054.0}, {"date": "2021-05-12", "close": 0.08272744, "volume": 113065.0}, {"date": "2021-05-13", "close": 0.08029428, "volume": 69734.0}, {"date": "2021-05-14", "close": 0.0851606, "volume": 85623.0}, {"date": "2021-05-17", "close": 0.08272744, "volume": 235233.0}, {"date": "2021-05-18", "close": 0.08272744, "volume": 59102.0}, {"date": "2021-05-19", "close": 0.08272744, "volume": 34196.0}, {"date": "2021-05-20", "close": 0.08272744, "volume": 2055.0}, {"date": "2021-05-21", "close": 0.08272744, "volume": 107593.0}, {"date": "2021-05-24", "close": 0.08759376, "volume": 315631.0}, {"date": "2021-05-25", "close": 0.09002692, "volume": 129872.0}, {"date": "2021-05-26", "close": 0.09002692, "volume": 25107.0}, {"date": "2021-05-27", "close": 0.09246008, "volume": 123864.0}, {"date": "2021-05-28", "close": 0.09489324, "volume": 230451.0}, {"date": "2021-05-31", "close": 0.0973264, "volume": 10172.0}, {"date": "2021-06-01", "close": 0.100732824, "volume": 114871.0}, {"date": "2021-06-02", "close": 0.10219272, "volume": 273482.0}, {"date": "2021-06-03", "close": 0.10219272, "volume": 127400.0}, {"date": "2021-06-04", "close": 0.100732824, "volume": 276223.0}, {"date": "2021-06-07", "close": 0.10219272, "volume": 78788.0}, {"date": "2021-06-08", "close": 0.10462588, "volume": 438730.0}, {"date": "2021-06-09", "close": 0.10219272, "volume": 112979.0}, {"date": "2021-06-10", "close": 0.09975956, "volume": 28155.0}, {"date": "2021-06-11", "close": 0.09246008, "volume": 113472.0}, {"date": "2021-06-15", "close": 0.09489324, "volume": 234752.0}, {"date": "2021-06-16", "close": 0.09489324, "volume": 20549.0}, {"date": "2021-06-17", "close": 0.09489324, "volume": 123399.0}, {"date": "2021-06-18", "close": 0.0851606, "volume": 609111.0}, {"date": "2021-06-21", "close": 0.08759376, "volume": 103785.0}, {"date": "2021-06-22", "close": 0.0851606, "volume": 284601.0}, {"date": "2021-06-23", "close": 0.08759376, "volume": 183893.0}, {"date": "2021-06-24", "close": 0.0851606, "volume": 60785.0}, {"date": "2021-06-25", "close": 0.09002692, "volume": 109543.0}, {"date": "2021-06-28", "close": 0.09002692, "volume": 72381.0}, {"date": "2021-06-29", "close": 0.0973264, "volume": 26714.0}, {"date": "2021-06-30", "close": 0.09489324, "volume": 51431.0}, {"date": "2021-07-01", "close": 0.0973264, "volume": 147132.0}, {"date": "2021-07-05", "close": 0.09489324, "volume": 29451.0}, {"date": "2021-07-06", "close": 0.0973264, "volume": 69547.0}, {"date": "2021-07-07", "close": 0.0973264, "volume": 23952.0}, {"date": "2021-07-08", "close": 0.09246008, "volume": 42696.0}, {"date": "2021-07-09", "close": 0.09246008, "volume": 51374.0}, {"date": "2021-07-12", "close": 0.0973264, "volume": 25646.0}, {"date": "2021-07-13", "close": 0.0973264, "volume": 997.0}, {"date": "2021-07-14", "close": 0.08759376, "volume": 191138.0}, {"date": "2021-07-15", "close": 0.09002692, "volume": 69046.0}, {"date": "2021-07-19", "close": 0.0973264, "volume": 68951.0}, {"date": "2021-07-20", "close": 0.09246008, "volume": 198935.0}, {"date": "2021-07-21", "close": 0.08272744, "volume": 1612724.0}, {"date": "2021-07-22", "close": 0.09246008, "volume": 160458.0}, {"date": "2021-07-26", "close": 0.09246008, "volume": 12011.0}, {"date": "2021-07-27", "close": 0.08759376, "volume": 166391.0}, {"date": "2021-07-28", "close": 0.0851606, "volume": 152997.0}, {"date": "2021-07-29", "close": 0.08759376, "volume": 42126.0}, {"date": "2021-07-30", "close": 0.08759376, "volume": 169861.0}, {"date": "2021-08-02", "close": 0.09246008, "volume": 181334.0}, {"date": "2021-08-05", "close": 0.0851606, "volume": 95514.0}, {"date": "2021-08-09", "close": 0.08759376, "volume": 25076.0}, {"date": "2021-08-10", "close": 0.0851606, "volume": 10275.0}, {"date": "2021-08-11", "close": 0.0851606, "volume": 296978.0}, {"date": "2021-08-12", "close": 0.08759376, "volume": 110620.0}, {"date": "2021-08-13", "close": 0.09246008, "volume": 15570.0}, {"date": "2021-08-16", "close": 0.08759376, "volume": 139083.0}, {"date": "2021-08-18", "close": 0.08759376, "volume": 253017.0}, {"date": "2021-08-19", "close": 0.0851606, "volume": 92472.0}, {"date": "2021-08-20", "close": 0.0851606, "volume": 431018.0}, {"date": "2021-08-23", "close": 0.0851606, "volume": 43115.0}, {"date": "2021-08-24", "close": 0.08272744, "volume": 483351.0}, {"date": "2021-08-25", "close": 0.08272744, "volume": 57964.0}, {"date": "2021-08-26", "close": 0.08029428, "volume": 739779.0}, {"date": "2021-08-27", "close": 0.08272744, "volume": 12213.0}, {"date": "2021-08-30", "close": 0.08029428, "volume": 94556.0}, {"date": "2021-08-31", "close": 0.08029428, "volume": 51374.0}, {"date": "2021-09-01", "close": 0.07786112, "volume": 26455.0}, {"date": "2021-09-02", "close": 0.07786112, "volume": 10275.0}, {"date": "2021-09-03", "close": 0.08029428, "volume": 23901.0}, {"date": "2021-09-06", "close": 0.08272744, "volume": 623839.0}, {"date": "2021-09-07", "close": 0.08759376, "volume": 205552.0}, {"date": "2021-09-08", "close": 0.0851606, "volume": 23837.0}, {"date": "2021-09-10", "close": 0.0851606, "volume": 49314.0}, {"date": "2021-09-13", "close": 0.0851606, "volume": 79315.0}, {"date": "2021-09-15", "close": 0.08272744, "volume": 246398.0}, {"date": "2021-09-16", "close": 0.0851606, "volume": 250937.0}, {"date": "2021-09-17", "close": 0.0851606, "volume": 29797.0}, {"date": "2021-09-20", "close": 0.0851606, "volume": 20549.0}, {"date": "2021-09-21", "close": 0.08029428, "volume": 177132.0}, {"date": "2021-09-22", "close": 0.07786112, "volume": 160090.0}, {"date": "2021-09-23", "close": 0.07786112, "volume": 11097.0}, {"date": "2021-09-24", "close": 0.08272744, "volume": 16791.0}, {"date": "2021-09-27", "close": 0.0851606, "volume": 77897.0}, {"date": "2021-09-28", "close": 0.08759376, "volume": 280569.0}, {"date": "2021-09-29", "close": 0.09246008, "volume": 134841.0}, {"date": "2021-09-30", "close": 0.09002692, "volume": 162447.0}, {"date": "2021-10-01", "close": 0.09246008, "volume": 109011.0}, {"date": "2021-10-04", "close": 0.08272744, "volume": 203620.0}, {"date": "2021-10-05", "close": 0.0851606, "volume": 49828.0}, {"date": "2021-10-06", "close": 0.0851606, "volume": 116692.0}, {"date": "2021-10-07", "close": 0.0973264, "volume": 56511.0}, {"date": "2021-10-08", "close": 0.09246008, "volume": 39521.0}, {"date": "2021-10-11", "close": 0.09246008, "volume": 16645.0}, {"date": "2021-10-12", "close": 0.09246008, "volume": 215615.0}, {"date": "2021-10-13", "close": 0.08759376, "volume": 4603.0}, {"date": "2021-10-14", "close": 0.08029428, "volume": 334055.0}, {"date": "2021-10-15", "close": 0.09002692, "volume": 55746.0}, {"date": "2021-10-19", "close": 0.08759376, "volume": 222.0}, {"date": "2021-10-20", "close": 0.09246008, "volume": 21104.0}, {"date": "2021-10-21", "close": 0.09002692, "volume": 16511.0}, {"date": "2021-10-22", "close": 0.08272744, "volume": 251052.0}, {"date": "2021-10-26", "close": 0.08759376, "volume": 59593.0}, {"date": "2021-10-27", "close": 0.09246008, "volume": 314630.0}, {"date": "2021-10-28", "close": 0.09246008, "volume": 113258.0}, {"date": "2021-10-29", "close": 0.09246008, "volume": 18225.0}, {"date": "2021-11-01", "close": 0.08759376, "volume": 195359.0}, {"date": "2021-11-04", "close": 0.08759376, "volume": 43092.0}, {"date": "2021-11-05", "close": 0.08759376, "volume": 6120.0}, {"date": "2021-11-08", "close": 0.08759376, "volume": 20549.0}, {"date": "2021-11-09", "close": 0.09002692, "volume": 98049.0}, {"date": "2021-11-10", "close": 0.09002692, "volume": 92528.0}, {"date": "2021-11-11", "close": 0.0851606, "volume": 99950.0}, {"date": "2021-11-12", "close": 0.08759376, "volume": 104572.0}, {"date": "2021-11-15", "close": 0.09246008, "volume": 188952.0}, {"date": "2021-11-16", "close": 0.10219272, "volume": 788183.0}, {"date": "2021-11-17", "close": 0.09002692, "volume": 339628.0}, {"date": "2021-11-18", "close": 0.09975956, "volume": 75513.0}, {"date": "2021-11-19", "close": 0.09489324, "volume": 45620.0}, {"date": "2021-11-22", "close": 0.09489324, "volume": 10275.0}, {"date": "2021-11-23", "close": 0.09489324, "volume": 335348.0}, {"date": "2021-11-24", "close": 0.09489324, "volume": 4110.0}, {"date": "2021-11-25", "close": 0.08759376, "volume": 168491.0}, {"date": "2021-11-29", "close": 0.0851606, "volume": 174310.0}, {"date": "2021-11-30", "close": 0.08759376, "volume": 389420.0}, {"date": "2021-12-02", "close": 0.08759376, "volume": 86308.0}, {"date": "2021-12-03", "close": 0.08759376, "volume": 55884.0}, {"date": "2021-12-06", "close": 0.08759376, "volume": 24943.0}, {"date": "2021-12-07", "close": 0.0851606, "volume": 180938.0}, {"date": "2021-12-08", "close": 0.0851606, "volume": 55132.0}, {"date": "2021-12-09", "close": 0.08759376, "volume": 116195.0}, {"date": "2021-12-10", "close": 0.08272744, "volume": 10275.0}, {"date": "2021-12-13", "close": 0.0851606, "volume": 6350.0}, {"date": "2021-12-15", "close": 0.08272744, "volume": 81556.0}, {"date": "2021-12-16", "close": 0.08029428, "volume": 60214.0}, {"date": "2021-12-17", "close": 0.08029428, "volume": 211049.0}, {"date": "2021-12-22", "close": 0.0851606, "volume": 31381.0}, {"date": "2021-12-23", "close": 0.0851606, "volume": 20549.0}, {"date": "2021-12-24", "close": 0.08272744, "volume": 102794.0}, {"date": "2021-12-29", "close": 0.08029428, "volume": 100279.0}, {"date": "2021-12-30", "close": 0.0851606, "volume": 257118.0}, {"date": "2021-12-31", "close": 0.0851606, "volume": 24622.0}, {"date": "2022-01-04", "close": 0.0851606, "volume": 11358.0}, {"date": "2022-01-05", "close": 0.08759376, "volume": 35139.0}, {"date": "2022-01-06", "close": 0.08272744, "volume": 83975.0}, {"date": "2022-01-10", "close": 0.08272744, "volume": 11302.0}, {"date": "2022-01-11", "close": 0.07786112, "volume": 10275.0}, {"date": "2022-01-12", "close": 0.08272744, "volume": 61827.0}, {"date": "2022-01-13", "close": 0.08759376, "volume": 42114.0}, {"date": "2022-01-14", "close": 0.08759376, "volume": 51374.0}, {"date": "2022-01-17", "close": 0.08759376, "volume": 34934.0}, {"date": "2022-01-18", "close": 0.08759376, "volume": 183401.0}, {"date": "2022-01-20", "close": 0.0973264, "volume": 1904743.0}, {"date": "2022-01-21", "close": 0.0973264, "volume": 527103.0}, {"date": "2022-01-24", "close": 0.09975956, "volume": 115519.0}, {"date": "2022-01-25", "close": 0.09489324, "volume": 232899.0}, {"date": "2022-01-27", "close": 0.0851606, "volume": 115255.0}, {"date": "2022-01-28", "close": 0.09002692, "volume": 101572.0}, {"date": "2022-01-31", "close": 0.09002692, "volume": 1956.0}, {"date": "2022-02-01", "close": 0.0851606, "volume": 238283.0}, {"date": "2022-02-02", "close": 0.0851606, "volume": 45620.0}, {"date": "2022-02-03", "close": 0.08759376, "volume": 102747.0}, {"date": "2022-02-04", "close": 0.09002692, "volume": 122587.0}, {"date": "2022-02-07", "close": 0.10462588, "volume": 1835946.0}, {"date": "2022-02-08", "close": 0.10219272, "volume": 1271922.0}, {"date": "2022-02-09", "close": 0.09975956, "volume": 172227.0}, {"date": "2022-02-10", "close": 0.10462588, "volume": 850826.0}, {"date": "2022-02-11", "close": 0.0973264, "volume": 811363.0}, {"date": "2022-02-14", "close": 0.0973264, "volume": 288413.0}, {"date": "2022-02-15", "close": 0.09246008, "volume": 120015.0}, {"date": "2022-02-16", "close": 0.09246008, "volume": 6467.0}, {"date": "2022-02-17", "close": 0.09489324, "volume": 82196.0}, {"date": "2022-02-18", "close": 0.09246008, "volume": 159827.0}, {"date": "2022-02-21", "close": 0.09002692, "volume": 92318.0}, {"date": "2022-02-22", "close": 0.09002692, "volume": 109397.0}, {"date": "2022-02-23", "close": 0.09246008, "volume": 102731.0}, {"date": "2022-02-24", "close": 0.08759376, "volume": 239697.0}, {"date": "2022-02-25", "close": 0.08759376, "volume": 137973.0}, {"date": "2022-02-28", "close": 0.08272744, "volume": 121036.0}, {"date": "2022-03-01", "close": 0.0851606, "volume": 249470.0}, {"date": "2022-03-02", "close": 0.08759376, "volume": 207426.0}, {"date": "2022-03-03", "close": 0.08759376, "volume": 97610.0}, {"date": "2022-03-04", "close": 0.08759376, "volume": 9360.0}, {"date": "2022-03-07", "close": 0.08759376, "volume": 880935.0}, {"date": "2022-03-08", "close": 0.09002692, "volume": 93280.0}, {"date": "2022-03-09", "close": 0.09002692, "volume": 169300.0}, {"date": "2022-03-10", "close": 0.09002692, "volume": 59749.0}, {"date": "2022-03-11", "close": 0.09246008, "volume": 27135.0}, {"date": "2022-03-14", "close": 0.09246008, "volume": 75745.0}, {"date": "2022-03-15", "close": 0.09002692, "volume": 18517.0}, {"date": "2022-03-16", "close": 0.08759376, "volume": 287692.0}, {"date": "2022-03-17", "close": 0.0851606, "volume": 63972.0}, {"date": "2022-03-22", "close": 0.08759376, "volume": 125540.0}, {"date": "2022-03-23", "close": 0.08759376, "volume": 115153.0}, {"date": "2022-03-24", "close": 0.08759376, "volume": 802117.0}, {"date": "2022-03-25", "close": 0.0851606, "volume": 39891.0}, {"date": "2022-03-28", "close": 0.08759376, "volume": 95055.0}, {"date": "2022-03-29", "close": 0.08759376, "volume": 6165.0}, {"date": "2022-03-30", "close": 0.0851606, "volume": 82463.0}, {"date": "2022-03-31", "close": 0.0851606, "volume": 356758.0}, {"date": "2022-04-01", "close": 0.09246008, "volume": 133536.0}, {"date": "2022-04-04", "close": 0.0973264, "volume": 452297.0}, {"date": "2022-04-05", "close": 0.09002692, "volume": 431133.0}, {"date": "2022-04-06", "close": 0.09002692, "volume": 18873.0}, {"date": "2022-04-07", "close": 0.09246008, "volume": 154883.0}, {"date": "2022-04-08", "close": 0.09002692, "volume": 101925.0}, {"date": "2022-04-11", "close": 0.09246008, "volume": 176758.0}, {"date": "2022-04-12", "close": 0.09489324, "volume": 122881.0}, {"date": "2022-04-13", "close": 0.08759376, "volume": 51117.0}, {"date": "2022-04-14", "close": 0.0973264, "volume": 130591.0}, {"date": "2022-04-19", "close": 0.09246008, "volume": 501681.0}, {"date": "2022-04-20", "close": 0.0973264, "volume": 179010.0}, {"date": "2022-04-21", "close": 0.0973264, "volume": 48799.0}, {"date": "2022-04-22", "close": 0.0973264, "volume": 54992.0}, {"date": "2022-04-26", "close": 0.09489324, "volume": 256605.0}, {"date": "2022-04-27", "close": 0.09002692, "volume": 60621.0}, {"date": "2022-04-28", "close": 0.09246008, "volume": 279234.0}, {"date": "2022-04-29", "close": 0.09246008, "volume": 127735.0}, {"date": "2022-05-02", "close": 0.09489324, "volume": 70610.0}, {"date": "2022-05-03", "close": 0.09002692, "volume": 194311.0}, {"date": "2022-05-05", "close": 0.09489324, "volume": 94205.0}, {"date": "2022-05-06", "close": 0.09002692, "volume": 111550.0}, {"date": "2022-05-09", "close": 0.08272744, "volume": 369431.0}, {"date": "2022-05-10", "close": 0.07786112, "volume": 406813.0}, {"date": "2022-05-11", "close": 0.08759376, "volume": 150376.0}, {"date": "2022-05-12", "close": 0.09246008, "volume": 115389.0}, {"date": "2022-05-13", "close": 0.08759376, "volume": 12646.0}, {"date": "2022-05-16", "close": 0.09002692, "volume": 10275.0}, {"date": "2022-05-18", "close": 0.0851606, "volume": 165102.0}, {"date": "2022-05-19", "close": 0.08272744, "volume": 33309.0}, {"date": "2022-05-20", "close": 0.0851606, "volume": 10488.0}, {"date": "2022-05-23", "close": 0.08272744, "volume": 1685.0}, {"date": "2022-05-24", "close": 0.0851606, "volume": 91159.0}, {"date": "2022-05-25", "close": 0.08272744, "volume": 172685.0}, {"date": "2022-05-26", "close": 0.08029428, "volume": 177368.0}, {"date": "2022-05-27", "close": 0.09246008, "volume": 536853.0}, {"date": "2022-05-30", "close": 0.09246008, "volume": 168080.0}, {"date": "2022-05-31", "close": 0.0973264, "volume": 259068.0}, {"date": "2022-06-01", "close": 0.09002692, "volume": 156765.0}, {"date": "2022-06-02", "close": 0.09002692, "volume": 154840.0}, {"date": "2022-06-03", "close": 0.08759376, "volume": 281432.0}, {"date": "2022-06-06", "close": 0.0851606, "volume": 8955.0}, {"date": "2022-06-07", "close": 0.09002692, "volume": 95378.0}, {"date": "2022-06-08", "close": 0.09002692, "volume": 15796.0}, {"date": "2022-06-10", "close": 0.08272744, "volume": 12075.0}, {"date": "2022-06-14", "close": 0.07786112, "volume": 56225.0}, {"date": "2022-06-15", "close": 0.0729948, "volume": 30824.0}, {"date": "2022-06-16", "close": 0.0729948, "volume": 94866.0}, {"date": "2022-06-17", "close": 0.08151086, "volume": 135458.0}, {"date": "2022-06-20", "close": 0.07786112, "volume": 48579.0}, {"date": "2022-06-21", "close": 0.07786112, "volume": 6890.0}, {"date": "2022-06-22", "close": 0.07786112, "volume": 35729.0}, {"date": "2022-06-23", "close": 0.0729948, "volume": 193199.0}, {"date": "2022-06-24", "close": 0.08759376, "volume": 351650.0}, {"date": "2022-06-27", "close": 0.08759376, "volume": 1703680.0}, {"date": "2022-06-28", "close": 0.07786112, "volume": 16440.0}, {"date": "2022-06-30", "close": 0.08272744, "volume": 99570.0}, {"date": "2022-07-01", "close": 0.08272744, "volume": 10603.0}, {"date": "2022-07-04", "close": 0.08272744, "volume": 50543.0}, {"date": "2022-07-05", "close": 0.08272744, "volume": 148297.0}, {"date": "2022-07-07", "close": 0.07786112, "volume": 38016.0}, {"date": "2022-07-08", "close": 0.08272744, "volume": 379085.0}, {"date": "2022-07-11", "close": 0.08029428, "volume": 124914.0}, {"date": "2022-07-15", "close": 0.07786112, "volume": 29850.0}, {"date": "2022-07-18", "close": 0.07786112, "volume": 29499.0}, {"date": "2022-07-19", "close": 0.07786112, "volume": 3915.0}, {"date": "2022-07-20", "close": 0.08272744, "volume": 22604.0}, {"date": "2022-07-21", "close": 0.08272744, "volume": 8189.0}, {"date": "2022-07-22", "close": 0.08272744, "volume": 84553.0}, {"date": "2022-07-26", "close": 0.08029428, "volume": 44796.0}, {"date": "2022-07-27", "close": 0.08029428, "volume": 17366.0}, {"date": "2022-07-28", "close": 0.08759376, "volume": 89550.0}, {"date": "2022-07-29", "close": 0.0851606, "volume": 16610.0}, {"date": "2022-08-01", "close": 0.08759376, "volume": 5606.0}, {"date": "2022-08-02", "close": 0.0851606, "volume": 77919.0}, {"date": "2022-08-03", "close": 0.09246008, "volume": 96068.0}, {"date": "2022-08-05", "close": 0.09246008, "volume": 79047.0}, {"date": "2022-08-08", "close": 0.0851606, "volume": 387841.0}, {"date": "2022-08-09", "close": 0.0851606, "volume": 83264.0}, {"date": "2022-08-12", "close": 0.0851606, "volume": 68841.0}, {"date": "2022-08-15", "close": 0.08272744, "volume": 406091.0}, {"date": "2022-08-17", "close": 0.08029428, "volume": 18782.0}, {"date": "2022-08-19", "close": 0.08272744, "volume": 188027.0}, {"date": "2022-08-22", "close": 0.0851606, "volume": 51374.0}, {"date": "2022-08-23", "close": 0.0851606, "volume": 33547.0}, {"date": "2022-08-26", "close": 0.08029428, "volume": 36270.0}, {"date": "2022-08-30", "close": 0.07786112, "volume": 243221.0}, {"date": "2022-08-31", "close": 0.07786112, "volume": 20549.0}, {"date": "2022-09-01", "close": 0.07542796, "volume": 65758.0}, {"date": "2022-09-02", "close": 0.07786112, "volume": 26624.0}, {"date": "2022-09-05", "close": 0.08272744, "volume": 995707.0}, {"date": "2022-09-06", "close": 0.08759376, "volume": 1570429.0}, {"date": "2022-09-07", "close": 0.07786112, "volume": 285715.0}, {"date": "2022-09-08", "close": 0.08272744, "volume": 4110.0}, {"date": "2022-09-09", "close": 0.08272744, "volume": 751886.0}, {"date": "2022-09-12", "close": 0.08029428, "volume": 275510.0}, {"date": "2022-09-13", "close": 0.08394402, "volume": 147976.0}, {"date": "2022-09-14", "close": 0.07786112, "volume": 34231.0}, {"date": "2022-09-15", "close": 0.07786112, "volume": 4583.0}, {"date": "2022-09-16", "close": 0.0851606, "volume": 369889.0}, {"date": "2022-09-19", "close": 0.08272744, "volume": 206670.0}, {"date": "2022-09-21", "close": 0.08029428, "volume": 25833.0}, {"date": "2022-09-23", "close": 0.08029428, "volume": 12330.0}, {"date": "2022-09-26", "close": 0.07786112, "volume": 108639.0}, {"date": "2022-09-27", "close": 0.07542796, "volume": 18420.0}, {"date": "2022-09-28", "close": 0.07542796, "volume": 140581.0}, {"date": "2022-09-29", "close": 0.0729948, "volume": 35096.0}, {"date": "2022-09-30", "close": 0.0729948, "volume": 202249.0}, {"date": "2022-10-03", "close": 0.07542796, "volume": 13686.0}, {"date": "2022-10-04", "close": 0.0729948, "volume": 34318.0}, {"date": "2022-10-05", "close": 0.0729948, "volume": 20549.0}, {"date": "2022-10-06", "close": 0.07056164, "volume": 53589.0}, {"date": "2022-10-10", "close": 0.0729948, "volume": 663253.0}, {"date": "2022-10-11", "close": 0.0729948, "volume": 462216.0}, {"date": "2022-10-12", "close": 0.07056164, "volume": 51374.0}, {"date": "2022-10-13", "close": 0.06569532, "volume": 155380.0}, {"date": "2022-10-14", "close": 0.06812848, "volume": 51374.0}, {"date": "2022-10-17", "close": 0.06812848, "volume": 172097.0}, {"date": "2022-10-20", "close": 0.06812848, "volume": 168505.0}, {"date": "2022-10-21", "close": 0.06812848, "volume": 68292.0}, {"date": "2022-10-24", "close": 0.05839584, "volume": 59538.0}, {"date": "2022-10-25", "close": 0.0729948, "volume": 128029.0}, {"date": "2022-10-28", "close": 0.07056164, "volume": 12330.0}, {"date": "2022-10-31", "close": 0.0729948, "volume": 5478.0}, {"date": "2022-11-01", "close": 0.0729948, "volume": 666715.0}, {"date": "2022-11-02", "close": 0.08759376, "volume": 780473.0}, {"date": "2022-11-03", "close": 0.0729948, "volume": 626506.0}, {"date": "2022-11-04", "close": 0.0729948, "volume": 309963.0}, {"date": "2022-11-07", "close": 0.07542796, "volume": 1052424.0}, {"date": "2022-11-08", "close": 0.07786112, "volume": 508002.0}, {"date": "2022-11-09", "close": 0.07542796, "volume": 1015246.0}, {"date": "2022-11-10", "close": 0.0729948, "volume": 182164.0}, {"date": "2022-11-11", "close": 0.07056164, "volume": 1000018.0}, {"date": "2022-11-14", "close": 0.06569532, "volume": 510478.0}, {"date": "2022-11-15", "close": 0.06569532, "volume": 563241.0}, {"date": "2022-11-16", "close": 0.06812848, "volume": 56844.0}, {"date": "2022-11-17", "close": 0.06812848, "volume": 131044.0}, {"date": "2022-11-21", "close": 0.0729948, "volume": 14553.0}, {"date": "2022-11-22", "close": 0.06812848, "volume": 191726.0}, {"date": "2022-11-23", "close": 0.07786112, "volume": 335354.0}, {"date": "2022-11-24", "close": 0.07056164, "volume": 218490.0}, {"date": "2022-11-25", "close": 0.07056164, "volume": 5137.0}, {"date": "2022-11-28", "close": 0.0729948, "volume": 22249.0}, {"date": "2022-11-29", "close": 0.0729948, "volume": 102747.0}, {"date": "2022-11-30", "close": 0.06812848, "volume": 300868.0}, {"date": "2022-12-01", "close": 0.06569532, "volume": 2038497.0}, {"date": "2022-12-02", "close": 0.06569532, "volume": 353826.0}, {"date": "2022-12-06", "close": 0.06569532, "volume": 78468.0}, {"date": "2022-12-07", "close": 0.06812848, "volume": 50377.0}, {"date": "2022-12-08", "close": 0.06569532, "volume": 71175.0}, {"date": "2022-12-09", "close": 0.06569532, "volume": 47208.0}, {"date": "2022-12-12", "close": 0.06569532, "volume": 19316.0}, {"date": "2022-12-13", "close": 0.06569532, "volume": 47264.0}, {"date": "2022-12-14", "close": 0.06569532, "volume": 334316.0}, {"date": "2022-12-15", "close": 0.06569532, "volume": 120769.0}, {"date": "2022-12-16", "close": 0.06326216, "volume": 43667.0}, {"date": "2022-12-19", "close": 0.06326216, "volume": 10367.0}, {"date": "2022-12-20", "close": 0.06326216, "volume": 14637.0}, {"date": "2022-12-21", "close": 0.06326216, "volume": 51374.0}, {"date": "2022-12-22", "close": 0.06326216, "volume": 20549.0}, {"date": "2022-12-23", "close": 0.06569532, "volume": 35045.0}, {"date": "2022-12-30", "close": 0.06569532, "volume": 5419.0}, {"date": "2023-01-04", "close": 0.06569532, "volume": 16327.0}, {"date": "2023-01-05", "close": 0.06326216, "volume": 102747.0}, {"date": "2023-01-09", "close": 0.06569532, "volume": 4223.0}, {"date": "2023-01-10", "close": 0.06326216, "volume": 145901.0}, {"date": "2023-01-12", "close": 0.060829, "volume": 43974.0}, {"date": "2023-01-13", "close": 0.06569532, "volume": 318573.0}, {"date": "2023-01-16", "close": 0.06812848, "volume": 107079.0}, {"date": "2023-01-17", "close": 0.06812848, "volume": 155838.0}, {"date": "2023-01-18", "close": 0.07056164, "volume": 7256.0}, {"date": "2023-01-19", "close": 0.0729948, "volume": 1157238.0}, {"date": "2023-01-20", "close": 0.0729948, "volume": 112005.0}, {"date": "2023-01-23", "close": 0.07542796, "volume": 292554.0}, {"date": "2023-01-24", "close": 0.07542796, "volume": 353655.0}, {"date": "2023-01-25", "close": 0.07786112, "volume": 37246.0}, {"date": "2023-01-27", "close": 0.07542796, "volume": 2055.0}, {"date": "2023-01-30", "close": 0.07056164, "volume": 849952.0}, {"date": "2023-01-31", "close": 0.07542796, "volume": 210851.0}, {"date": "2023-02-01", "close": 0.07056164, "volume": 6716.0}, {"date": "2023-02-03", "close": 0.07056164, "volume": 51374.0}, {"date": "2023-02-06", "close": 0.0729948, "volume": 24659.0}, {"date": "2023-02-07", "close": 0.0729948, "volume": 215769.0}, {"date": "2023-02-08", "close": 0.06569532, "volume": 94521.0}, {"date": "2023-02-16", "close": 0.07056164, "volume": 362524.0}, {"date": "2023-02-17", "close": 0.07542796, "volume": 188956.0}, {"date": "2023-02-20", "close": 0.07542796, "volume": 521051.0}, {"date": "2023-02-21", "close": 0.0729948, "volume": 204664.0}, {"date": "2023-02-22", "close": 0.06812848, "volume": 123562.0}, {"date": "2023-02-23", "close": 0.07056164, "volume": 36167.0}, {"date": "2023-02-24", "close": 0.06812848, "volume": 217396.0}, {"date": "2023-02-27", "close": 0.06569532, "volume": 9874.0}, {"date": "2023-03-02", "close": 0.08272744, "volume": 6288549.0}, {"date": "2023-03-03", "close": 0.07542796, "volume": 1127842.0}, {"date": "2023-03-06", "close": 0.0729948, "volume": 152493.0}, {"date": "2023-03-07", "close": 0.0729948, "volume": 246593.0}, {"date": "2023-03-08", "close": 0.07056164, "volume": 354502.0}, {"date": "2023-03-09", "close": 0.0729948, "volume": 372575.0}, {"date": "2023-03-13", "close": 0.0729948, "volume": 128276.0}, {"date": "2023-03-14", "close": 0.0729948, "volume": 390211.0}, {"date": "2023-03-15", "close": 0.0729948, "volume": 298421.0}, {"date": "2023-03-16", "close": 0.06812848, "volume": 234021.0}, {"date": "2023-03-21", "close": 0.0729948, "volume": 139304.0}, {"date": "2023-03-22", "close": 0.0729948, "volume": 29.0}, {"date": "2023-03-23", "close": 0.07542796, "volume": 123296.0}, {"date": "2023-03-24", "close": 0.07542796, "volume": 5604.0}, {"date": "2023-03-27", "close": 0.07786112, "volume": 128434.0}, {"date": "2023-03-28", "close": 0.07542796, "volume": 14385.0}, {"date": "2023-03-29", "close": 0.07056164, "volume": 284089.0}, {"date": "2023-03-31", "close": 0.0851606, "volume": 1126971.0}, {"date": "2023-04-03", "close": 0.0851606, "volume": 54248.0}, {"date": "2023-04-04", "close": 0.08272744, "volume": 181883.0}, {"date": "2023-04-05", "close": 0.09246008, "volume": 1886980.0}, {"date": "2023-04-06", "close": 0.09246008, "volume": 2079413.0}, {"date": "2023-04-11", "close": 0.0973264, "volume": 1706452.0}, {"date": "2023-04-12", "close": 0.09002692, "volume": 1594998.0}, {"date": "2023-04-13", "close": 0.09489324, "volume": 598052.0}, {"date": "2023-04-14", "close": 0.0973264, "volume": 415098.0}, {"date": "2023-04-17", "close": 0.09489324, "volume": 276675.0}, {"date": "2023-04-18", "close": 0.09489324, "volume": 323770.0}, {"date": "2023-04-19", "close": 0.09489324, "volume": 233587.0}, {"date": "2023-04-20", "close": 0.08759376, "volume": 695246.0}, {"date": "2023-04-21", "close": 0.09489324, "volume": 433814.0}, {"date": "2023-04-24", "close": 0.09489324, "volume": 44695.0}, {"date": "2023-04-26", "close": 0.0973264, "volume": 164652.0}, {"date": "2023-04-27", "close": 0.0973264, "volume": 56714.0}, {"date": "2023-04-28", "close": 0.09489324, "volume": 314322.0}, {"date": "2023-05-02", "close": 0.0973264, "volume": 339039.0}, {"date": "2023-05-03", "close": 0.09489324, "volume": 113833.0}, {"date": "2023-05-04", "close": 0.0973264, "volume": 637930.0}, {"date": "2023-05-05", "close": 0.0973264, "volume": 446524.0}, {"date": "2023-05-08", "close": 0.0973264, "volume": 57456.0}, {"date": "2023-05-09", "close": 0.0973264, "volume": 114374.0}, {"date": "2023-05-10", "close": 0.09246008, "volume": 275364.0}, {"date": "2023-05-11", "close": 0.09246008, "volume": 575509.0}, {"date": "2023-05-12", "close": 0.09246008, "volume": 236318.0}, {"date": "2023-05-15", "close": 0.09246008, "volume": 56484.0}, {"date": "2023-05-16", "close": 0.09002692, "volume": 635788.0}, {"date": "2023-05-17", "close": 0.09002692, "volume": 287016.0}, {"date": "2023-05-18", "close": 0.08759376, "volume": 692992.0}, {"date": "2023-05-22", "close": 0.09489324, "volume": 46246.0}, {"date": "2023-05-23", "close": 0.09002692, "volume": 70961.0}, {"date": "2023-05-25", "close": 0.09002692, "volume": 56293.0}, {"date": "2023-05-29", "close": 0.09246008, "volume": 195059.0}, {"date": "2023-05-30", "close": 0.09002692, "volume": 22604.0}, {"date": "2023-05-31", "close": 0.09002692, "volume": 417917.0}, {"date": "2023-06-01", "close": 0.09002692, "volume": 315074.0}, {"date": "2023-06-02", "close": 0.09489324, "volume": 3845.0}, {"date": "2023-06-05", "close": 0.09002692, "volume": 186367.0}, {"date": "2023-06-06", "close": 0.09489324, "volume": 43092.0}, {"date": "2023-06-08", "close": 0.09246008, "volume": 411.0}, {"date": "2023-06-09", "close": 0.09489324, "volume": 5343.0}, {"date": "2023-06-13", "close": 0.09246008, "volume": 98376.0}, {"date": "2023-06-14", "close": 0.09002692, "volume": 26819.0}, {"date": "2023-06-15", "close": 0.09246008, "volume": 205494.0}, {"date": "2023-06-16", "close": 0.0973264, "volume": 719963.0}, {"date": "2023-06-19", "close": 0.09489324, "volume": 144668.0}, {"date": "2023-06-20", "close": 0.09246008, "volume": 41099.0}, {"date": "2023-06-21", "close": 0.09246008, "volume": 380733.0}, {"date": "2023-06-22", "close": 0.09246008, "volume": 309129.0}, {"date": "2023-06-23", "close": 0.09246008, "volume": 328788.0}, {"date": "2023-06-26", "close": 0.09246008, "volume": 130920.0}, {"date": "2023-06-27", "close": 0.09246008, "volume": 303572.0}, {"date": "2023-06-28", "close": 0.09246008, "volume": 432596.0}, {"date": "2023-06-29", "close": 0.09246008, "volume": 942638.0}, {"date": "2023-06-30", "close": 0.09246008, "volume": 442018.0}, {"date": "2023-07-03", "close": 0.09246008, "volume": 185837.0}, {"date": "2023-07-04", "close": 0.09489324, "volume": 84516.0}, {"date": "2023-07-05", "close": 0.0973264, "volume": 733238.0}, {"date": "2023-07-06", "close": 0.09975956, "volume": 396466.0}, {"date": "2023-07-07", "close": 0.12555, "volume": 804842.0}, {"date": "2023-07-10", "close": 0.12555, "volume": 30124.0}, {"date": "2023-07-11", "close": 0.121365, "volume": 107511.0}, {"date": "2023-07-12", "close": 0.11718, "volume": 60590.0}, {"date": "2023-07-13", "close": 0.112995, "volume": 135125.0}, {"date": "2023-07-14", "close": 0.10881, "volume": 250108.0}, {"date": "2023-07-18", "close": 0.104625, "volume": 5735.0}, {"date": "2023-07-19", "close": 0.104625, "volume": 11947.0}, {"date": "2023-07-20", "close": 0.10044, "volume": 98087.0}, {"date": "2023-07-21", "close": 0.104625, "volume": 184299.0}, {"date": "2023-07-24", "close": 0.104625, "volume": 90440.0}, {"date": "2023-07-25", "close": 0.096255, "volume": 390848.0}, {"date": "2023-07-26", "close": 0.096255, "volume": 9210.0}, {"date": "2023-07-27", "close": 0.10044, "volume": 362766.0}, {"date": "2023-07-28", "close": 0.104625, "volume": 92301.0}, {"date": "2023-07-31", "close": 0.10044, "volume": 42550.0}, {"date": "2023-08-01", "close": 0.10044, "volume": 373357.0}, {"date": "2023-08-02", "close": 0.096255, "volume": 75043.0}, {"date": "2023-08-03", "close": 0.096255, "volume": 59737.0}, {"date": "2023-08-04", "close": 0.10044, "volume": 88295.0}, {"date": "2023-08-07", "close": 0.10044, "volume": 31179.0}, {"date": "2023-08-08", "close": 0.10044, "volume": 346476.0}, {"date": "2023-08-09", "close": 0.112995, "volume": 171123.0}, {"date": "2023-08-14", "close": 0.10044, "volume": 19744.0}, {"date": "2023-08-16", "close": 0.096255, "volume": 65790.0}, {"date": "2023-08-17", "close": 0.096255, "volume": 9857.0}, {"date": "2023-08-18", "close": 0.104625, "volume": 83332.0}, {"date": "2023-08-21", "close": 0.104625, "volume": 163306.0}, {"date": "2023-08-24", "close": 0.10881, "volume": 413978.0}, {"date": "2023-08-25", "close": 0.104625, "volume": 151554.0}, {"date": "2023-08-28", "close": 0.096255, "volume": 12903.0}, {"date": "2023-08-30", "close": 0.104625, "volume": 60540.0}, {"date": "2023-09-04", "close": 0.10881, "volume": 444147.0}, {"date": "2023-09-05", "close": 0.10044, "volume": 143194.0}, {"date": "2023-09-06", "close": 0.10044, "volume": 59737.0}, {"date": "2023-09-08", "close": 0.09207, "volume": 119474.0}, {"date": "2023-09-11", "close": 0.0837, "volume": 127614.0}, {"date": "2023-09-12", "close": 0.0837, "volume": 17921.0}, {"date": "2023-09-18", "close": 0.11718, "volume": 797896.0}, {"date": "2023-09-19", "close": 0.10881, "volume": 259798.0}, {"date": "2023-09-20", "close": 0.1150875, "volume": 113020.0}, {"date": "2023-09-21", "close": 0.10881, "volume": 115022.0}, {"date": "2023-09-22", "close": 0.104625, "volume": 54582.0}, {"date": "2023-09-25", "close": 0.10881, "volume": 2679.0}, {"date": "2023-09-26", "close": 0.104625, "volume": 59737.0}, {"date": "2023-10-03", "close": 0.104625, "volume": 90333.0}, {"date": "2023-10-04", "close": 0.104625, "volume": 5977.0}, {"date": "2023-10-05", "close": 0.104625, "volume": 41816.0}, {"date": "2023-10-06", "close": 0.10881, "volume": 937.0}, {"date": "2023-10-09", "close": 0.10881, "volume": 37031.0}, {"date": "2023-10-10", "close": 0.104625, "volume": 126387.0}, {"date": "2023-10-11", "close": 0.10044, "volume": 29542.0}, {"date": "2023-10-13", "close": 0.096255, "volume": 41885.0}, {"date": "2023-10-16", "close": 0.09207, "volume": 7597.0}, {"date": "2023-10-17", "close": 0.087885, "volume": 95579.0}, {"date": "2023-10-18", "close": 0.09207, "volume": 11497.0}, {"date": "2023-10-19", "close": 0.09207, "volume": 35244.0}, {"date": "2023-10-24", "close": 0.0837, "volume": 59737.0}, {"date": "2023-10-26", "close": 0.0837, "volume": 23895.0}, {"date": "2023-10-30", "close": 0.087885, "volume": 65993.0}, {"date": "2023-10-31", "close": 0.087885, "volume": 2234.0}, {"date": "2023-11-01", "close": 0.087885, "volume": 55149.0}, {"date": "2023-11-02", "close": 0.09207, "volume": 36030.0}, {"date": "2023-11-07", "close": 0.09207, "volume": 7766.0}, {"date": "2023-11-08", "close": 0.087885, "volume": 205471.0}, {"date": "2023-11-10", "close": 0.087885, "volume": 194735.0}, {"date": "2023-11-13", "close": 0.0837, "volume": 1434.0}, {"date": "2023-11-17", "close": 0.087885, "volume": 159249.0}, {"date": "2023-11-20", "close": 0.087885, "volume": 316263.0}, {"date": "2023-11-21", "close": 0.07533, "volume": 411912.0}, {"date": "2023-11-22", "close": 0.0837, "volume": 924134.0}, {"date": "2023-11-23", "close": 0.0837, "volume": 4044977.0}, {"date": "2023-11-24", "close": 0.0837, "volume": 391152.0}, {"date": "2023-11-28", "close": 0.09207, "volume": 39262.0}, {"date": "2023-11-29", "close": 0.09207, "volume": 154421.0}, {"date": "2023-12-01", "close": 0.09207, "volume": 27.0}, {"date": "2023-12-04", "close": 0.087885, "volume": 118810.0}, {"date": "2023-12-05", "close": 0.0837, "volume": 167264.0}, {"date": "2023-12-06", "close": 0.0837, "volume": 12059.0}, {"date": "2023-12-07", "close": 0.0837, "volume": 103871.0}, {"date": "2023-12-12", "close": 0.0837, "volume": 83632.0}, {"date": "2023-12-13", "close": 0.096255, "volume": 345268.0}, {"date": "2023-12-19", "close": 0.087885, "volume": 106274.0}, {"date": "2023-12-20", "close": 0.087885, "volume": 309558.0}, {"date": "2023-12-22", "close": 0.087885, "volume": 44814.0}, {"date": "2023-12-27", "close": 0.087885, "volume": 12269.0}, {"date": "2023-12-29", "close": 0.0837, "volume": 18627.0}, {"date": "2024-01-04", "close": 0.0837, "volume": 82508.0}, {"date": "2024-01-09", "close": 0.087885, "volume": 89606.0}, {"date": "2024-01-10", "close": 0.0837, "volume": 60038.0}, {"date": "2024-01-11", "close": 0.0837, "volume": 95579.0}, {"date": "2024-01-12", "close": 0.0857925, "volume": 115.0}, {"date": "2024-01-15", "close": 0.0837, "volume": 2386.0}, {"date": "2024-01-16", "close": 0.0837, "volume": 247312.0}, {"date": "2024-01-17", "close": 0.081189, "volume": 470320.0}, {"date": "2024-01-19", "close": 0.082026, "volume": 107262.0}, {"date": "2024-01-22", "close": 0.082026, "volume": 222102.0}, {"date": "2024-01-23", "close": 0.082026, "volume": 35245.0}, {"date": "2024-01-24", "close": 0.082026, "volume": 59737.0}, {"date": "2024-01-25", "close": 0.080352, "volume": 266548.0}, {"date": "2024-01-30", "close": 0.0837, "volume": 143007.0}, {"date": "2024-02-01", "close": 0.087885, "volume": 149838.0}, {"date": "2024-02-02", "close": 0.087885, "volume": 96292.0}, {"date": "2024-02-05", "close": 0.09207, "volume": 113501.0}, {"date": "2024-02-06", "close": 0.0837, "volume": 177213.0}, {"date": "2024-02-09", "close": 0.0837, "volume": 55202.0}, {"date": "2024-02-12", "close": 0.079515, "volume": 174771.0}, {"date": "2024-02-14", "close": 0.0837, "volume": 4535.0}, {"date": "2024-02-20", "close": 0.081189, "volume": 9140.0}, {"date": "2024-02-21", "close": 0.080352, "volume": 11947.0}, {"date": "2024-02-22", "close": 0.080352, "volume": 75765.0}, {"date": "2024-02-23", "close": 0.080352, "volume": 11452.0}, {"date": "2024-03-01", "close": 0.0837, "volume": 432394.0}, {"date": "2024-03-05", "close": 0.080352, "volume": 425137.0}, {"date": "2024-03-07", "close": 0.079515, "volume": 196283.0}, {"date": "2024-03-08", "close": 0.076167, "volume": 240640.0}, {"date": "2024-03-11", "close": 0.076167, "volume": 36454.0}, {"date": "2024-03-13", "close": 0.07533, "volume": 209312.0}, {"date": "2024-03-18", "close": 0.073656, "volume": 15532.0}, {"date": "2024-03-19", "close": 0.071982, "volume": 93857.0}, {"date": "2024-03-20", "close": 0.071982, "volume": 35842.0}, {"date": "2024-03-21", "close": 0.074493, "volume": 13381.0}, {"date": "2024-03-25", "close": 0.09207, "volume": 1573165.0}, {"date": "2024-03-26", "close": 0.087885, "volume": 84875.0}, {"date": "2024-03-27", "close": 0.09207, "volume": 60006.0}, {"date": "2024-03-28", "close": 0.07533, "volume": 355435.0}, {"date": "2024-04-02", "close": 0.077841, "volume": 22399.0}, {"date": "2024-04-04", "close": 0.081189, "volume": 5646.0}, {"date": "2024-04-05", "close": 0.082863, "volume": 74037.0}, {"date": "2024-04-08", "close": 0.0837, "volume": 11959.0}, {"date": "2024-04-11", "close": 0.0837, "volume": 23041.0}, {"date": "2024-04-15", "close": 0.0837, "volume": 17921.0}, {"date": "2024-04-16", "close": 0.081189, "volume": 68294.0}, {"date": "2024-04-17", "close": 0.082026, "volume": 7646.0}, {"date": "2024-04-22", "close": 0.081189, "volume": 59070.0}, {"date": "2024-04-23", "close": 0.077841, "volume": 47491.0}, {"date": "2024-04-24", "close": 0.077841, "volume": 4624.0}, {"date": "2024-04-26", "close": 0.077841, "volume": 22698.0}, {"date": "2024-04-29", "close": 0.07533, "volume": 15173.0}, {"date": "2024-04-30", "close": 0.07533, "volume": 110104.0}, {"date": "2024-05-01", "close": 0.070308, "volume": 1706.0}, {"date": "2024-05-02", "close": 0.069471, "volume": 47909.0}, {"date": "2024-05-06", "close": 0.07533, "volume": 149343.0}, {"date": "2024-05-07", "close": 0.07533, "volume": 37276.0}, {"date": "2024-05-13", "close": 0.069471, "volume": 167415.0}, {"date": "2024-05-14", "close": 0.067797, "volume": 65950.0}, {"date": "2024-05-15", "close": 0.068634, "volume": 177460.0}, {"date": "2024-05-16", "close": 0.068634, "volume": 87302.0}, {"date": "2024-05-21", "close": 0.07533, "volume": 128639.0}, {"date": "2024-05-22", "close": 0.071982, "volume": 618213.0}, {"date": "2024-05-23", "close": 0.071982, "volume": 13142.0}, {"date": "2024-05-24", "close": 0.07533, "volume": 56967.0}, {"date": "2024-05-27", "close": 0.079515, "volume": 29803.0}, {"date": "2024-05-28", "close": 0.077004, "volume": 27109.0}, {"date": "2024-05-29", "close": 0.07533, "volume": 329643.0}, {"date": "2024-05-31", "close": 0.072819, "volume": 15388.0}, {"date": "2024-06-03", "close": 0.071982, "volume": 4779.0}, {"date": "2024-06-04", "close": 0.06696, "volume": 69220.0}, {"date": "2024-06-05", "close": 0.063612, "volume": 136339.0}, {"date": "2024-06-06", "close": 0.068634, "volume": 540332.0}, {"date": "2024-06-11", "close": 0.071982, "volume": 163680.0}, {"date": "2024-06-14", "close": 0.067797, "volume": 2065.0}, {"date": "2024-06-17", "close": 0.06696, "volume": 125256.0}, {"date": "2024-06-18", "close": 0.063612, "volume": 12650.0}, {"date": "2024-06-19", "close": 0.063612, "volume": 4779.0}, {"date": "2024-06-21", "close": 0.063612, "volume": 67683.0}, {"date": "2024-06-24", "close": 0.062775, "volume": 233344.0}, {"date": "2024-06-25", "close": 0.05859, "volume": 793854.0}, {"date": "2024-06-26", "close": 0.05859, "volume": 21153.0}, {"date": "2024-06-27", "close": 0.057753, "volume": 330510.0}, {"date": "2024-06-28", "close": 0.057753, "volume": 400436.0}, {"date": "2024-07-01", "close": 0.05859, "volume": 243977.0}, {"date": "2024-07-04", "close": 0.061101, "volume": 38949.0}, {"date": "2024-07-05", "close": 0.057753, "volume": 59737.0}, {"date": "2024-07-08", "close": 0.05859, "volume": 7.0}, {"date": "2024-07-09", "close": 0.061938, "volume": 4980.0}, {"date": "2024-07-10", "close": 0.061938, "volume": 69295.0}, {"date": "2024-07-17", "close": 0.06696, "volume": 247428.0}, {"date": "2024-07-19", "close": 0.067797, "volume": 59812.0}, {"date": "2024-07-22", "close": 0.067797, "volume": 25090.0}, {"date": "2024-07-23", "close": 0.072819, "volume": 30872.0}, {"date": "2024-07-29", "close": 0.069471, "volume": 66808.0}, {"date": "2024-07-30", "close": 0.069471, "volume": 4648.0}, {"date": "2024-07-31", "close": 0.06696, "volume": 267151.0}, {"date": "2024-08-01", "close": 0.06696, "volume": 107182.0}, {"date": "2024-08-02", "close": 0.059427, "volume": 35350.0}, {"date": "2024-08-05", "close": 0.05859, "volume": 128474.0}, {"date": "2024-08-06", "close": 0.048546, "volume": 12358.0}, {"date": "2024-08-07", "close": 0.05859, "volume": 118981.0}, {"date": "2024-08-13", "close": 0.056079, "volume": 17849.0}, {"date": "2024-08-20", "close": 0.051057, "volume": 47751.0}, {"date": "2024-08-21", "close": 0.051057, "volume": 293490.0}, {"date": "2024-08-22", "close": 0.052731, "volume": 11949.0}, {"date": "2024-08-23", "close": 0.05859, "volume": 120922.0}, {"date": "2024-08-29", "close": 0.061938, "volume": 3584.0}, {"date": "2024-08-30", "close": 0.061101, "volume": 8183.0}, {"date": "2024-09-03", "close": 0.05859, "volume": 2389.0}, {"date": "2024-09-04", "close": 0.051057, "volume": 360857.0}, {"date": "2024-09-06", "close": 0.052731, "volume": 2987.0}, {"date": "2024-09-11", "close": 0.054405, "volume": 7108.0}, {"date": "2024-09-12", "close": 0.052731, "volume": 56749.0}, {"date": "2024-09-16", "close": 0.052731, "volume": 59737.0}, {"date": "2024-09-17", "close": 0.052731, "volume": 20470.0}, {"date": "2024-09-18", "close": 0.052731, "volume": 118.0}, {"date": "2024-09-19", "close": 0.051894, "volume": 27239.0}, {"date": "2024-09-20", "close": 0.05022, "volume": 147597.0}, {"date": "2024-09-23", "close": 0.05022, "volume": 191769.0}, {"date": "2024-09-24", "close": 0.05022, "volume": 33453.0}, {"date": "2024-09-26", "close": 0.051057, "volume": 47790.0}, {"date": "2024-10-03", "close": 0.056079, "volume": 140937.0}, {"date": "2024-10-08", "close": 0.05022, "volume": 19618.0}, {"date": "2024-10-09", "close": 0.048546, "volume": 17921.0}, {"date": "2024-10-10", "close": 0.046035, "volume": 429037.0}, {"date": "2024-10-11", "close": 0.046035, "volume": 195933.0}, {"date": "2024-10-15", "close": 0.046872, "volume": 569247.0}, {"date": "2024-10-16", "close": 0.046872, "volume": 241766.0}, {"date": "2024-10-17", "close": 0.046872, "volume": 387895.0}, {"date": "2024-10-21", "close": 0.04185, "volume": 3179602.0}, {"date": "2024-10-22", "close": 0.04185, "volume": 189988.0}, {"date": "2024-10-23", "close": 0.057753, "volume": 206292.0}, {"date": "2024-10-24", "close": 0.056916, "volume": 12205.0}, {"date": "2024-10-25", "close": 0.051894, "volume": 154546.0}, {"date": "2024-10-28", "close": 0.054405, "volume": 517041.0}, {"date": "2024-10-30", "close": 0.053568, "volume": 125510.0}, {"date": "2024-10-31", "close": 0.05859, "volume": 344354.0}, {"date": "2024-11-01", "close": 0.063612, "volume": 612600.0}, {"date": "2024-11-04", "close": 0.059427, "volume": 124186.0}, {"date": "2024-11-05", "close": 0.05859, "volume": 296379.0}, {"date": "2024-11-07", "close": 0.057753, "volume": 751849.0}, {"date": "2024-11-08", "close": 0.061101, "volume": 21818.0}, {"date": "2024-11-11", "close": 0.061938, "volume": 167477.0}, {"date": "2024-11-12", "close": 0.063612, "volume": 152822.0}, {"date": "2024-11-13", "close": 0.063612, "volume": 18235.0}, {"date": "2024-11-14", "close": 0.066123, "volume": 110611.0}, {"date": "2024-11-15", "close": 0.067797, "volume": 195201.0}, {"date": "2024-11-18", "close": 0.064449, "volume": 211223.0}, {"date": "2024-11-19", "close": 0.05859, "volume": 228348.0}, {"date": "2024-11-21", "close": 0.05859, "volume": 22873.0}, {"date": "2024-11-22", "close": 0.05859, "volume": 124896.0}, {"date": "2024-11-27", "close": 0.05859, "volume": 295358.0}, {"date": "2024-12-03", "close": 0.054405, "volume": 29869.0}, {"date": "2024-12-09", "close": 0.05859, "volume": 937669.0}, {"date": "2024-12-10", "close": 0.046872, "volume": 16559.0}, {"date": "2024-12-12", "close": 0.057753, "volume": 8534.0}, {"date": "2024-12-13", "close": 0.054405, "volume": 20217.0}, {"date": "2024-12-17", "close": 0.055242, "volume": 4779.0}, {"date": "2024-12-18", "close": 0.055242, "volume": 18789.0}, {"date": "2024-12-19", "close": 0.054405, "volume": 11946.0}, {"date": "2024-12-20", "close": 0.052731, "volume": 42771.0}, {"date": "2024-12-27", "close": 0.056916, "volume": 179570.0}, {"date": "2024-12-30", "close": 0.056079, "volume": 5251.0}, {"date": "2025-01-06", "close": 0.056916, "volume": 379258.0}, {"date": "2025-01-07", "close": 0.051057, "volume": 44129.0}, {"date": "2025-01-08", "close": 0.051057, "volume": 2784.0}, {"date": "2025-01-09", "close": 0.056079, "volume": 196746.0}, {"date": "2025-01-10", "close": 0.05859, "volume": 24883.0}, {"date": "2025-01-13", "close": 0.056079, "volume": 36063.0}, {"date": "2025-01-14", "close": 0.051057, "volume": 5376.0}, {"date": "2025-01-15", "close": 0.051057, "volume": 363398.0}, {"date": "2025-01-16", "close": 0.062775, "volume": 274980.0}, {"date": "2025-01-17", "close": 0.05859, "volume": 71685.0}, {"date": "2025-01-20", "close": 0.054405, "volume": 510080.0}, {"date": "2025-01-21", "close": 0.055242, "volume": 489892.0}, {"date": "2025-01-22", "close": 0.055242, "volume": 116240.0}, {"date": "2025-01-23", "close": 0.054405, "volume": 100614.0}, {"date": "2025-01-24", "close": 0.052731, "volume": 1207256.0}, {"date": "2025-01-31", "close": 0.053568, "volume": 11947.0}, {"date": "2025-02-04", "close": 0.05859, "volume": 452717.0}, {"date": "2025-02-05", "close": 0.057753, "volume": 40044.0}, {"date": "2025-02-06", "close": 0.061101, "volume": 11854.0}, {"date": "2025-02-07", "close": 0.061938, "volume": 71239.0}, {"date": "2025-02-10", "close": 0.063612, "volume": 391912.0}, {"date": "2025-02-11", "close": 0.082863, "volume": 945332.0}, {"date": "2025-02-12", "close": 0.081189, "volume": 179.0}, {"date": "2025-02-13", "close": 0.077004, "volume": 330558.0}, {"date": "2025-02-14", "close": 0.076167, "volume": 477587.0}, {"date": "2025-02-17", "close": 0.072819, "volume": 85080.0}, {"date": "2025-02-18", "close": 0.072819, "volume": 12786.0}, {"date": "2025-02-19", "close": 0.078678, "volume": 80645.0}, {"date": "2025-02-20", "close": 0.074493, "volume": 112056.0}, {"date": "2025-02-24", "close": 0.073656, "volume": 24410.0}, {"date": "2025-02-25", "close": 0.071145, "volume": 252688.0}, {"date": "2025-02-27", "close": 0.066123, "volume": 3953.0}, {"date": "2025-02-28", "close": 0.068634, "volume": 550.0}, {"date": "2025-03-03", "close": 0.069471, "volume": 63584.0}, {"date": "2025-03-04", "close": 0.076167, "volume": 286006.0}, {"date": "2025-03-05", "close": 0.07533, "volume": 2691.0}, {"date": "2025-03-06", "close": 0.076167, "volume": 24.0}, {"date": "2025-03-07", "close": 0.080352, "volume": 258239.0}, {"date": "2025-03-11", "close": 0.080352, "volume": 801117.0}, {"date": "2025-03-12", "close": 0.077841, "volume": 47790.0}, {"date": "2025-03-13", "close": 0.09207, "volume": 694540.0}, {"date": "2025-03-14", "close": 0.10044, "volume": 835668.0}, {"date": "2025-03-17", "close": 0.096255, "volume": 43044.0}, {"date": "2025-03-18", "close": 0.10044, "volume": 386643.0}, {"date": "2025-03-19", "close": 0.096255, "volume": 102816.0}, {"date": "2025-03-20", "close": 0.10044, "volume": 8363.0}, {"date": "2025-03-21", "close": 0.09207, "volume": 29416.0}, {"date": "2025-03-25", "close": 0.087885, "volume": 134409.0}, {"date": "2025-03-26", "close": 0.09207, "volume": 109916.0}, {"date": "2025-03-31", "close": 0.087885, "volume": 26882.0}, {"date": "2025-04-01", "close": 0.096255, "volume": 690566.0}, {"date": "2025-04-02", "close": 0.096255, "volume": 316295.0}, {"date": "2025-04-03", "close": 0.09207, "volume": 409575.0}, {"date": "2025-04-04", "close": 0.087885, "volume": 10472.0}, {"date": "2025-04-07", "close": 0.073656, "volume": 329197.0}, {"date": "2025-04-08", "close": 0.079515, "volume": 256363.0}, {"date": "2025-04-09", "close": 0.07533, "volume": 152481.0}, {"date": "2025-04-10", "close": 0.0837, "volume": 29869.0}, {"date": "2025-04-11", "close": 0.0857925, "volume": 110207.0}, {"date": "2025-04-14", "close": 0.0837, "volume": 252131.0}, {"date": "2025-04-15", "close": 0.087885, "volume": 139759.0}, {"date": "2025-04-16", "close": 0.0837, "volume": 7540.0}, {"date": "2025-04-17", "close": 0.082863, "volume": 462652.0}, {"date": "2025-04-22", "close": 0.079515, "volume": 300177.0}, {"date": "2025-04-23", "close": 0.09207, "volume": 65756.0}, {"date": "2025-04-24", "close": 0.087885, "volume": 19799.0}, {"date": "2025-04-28", "close": 0.09207, "volume": 93957.0}, {"date": "2025-04-29", "close": 0.087885, "volume": 88732.0}, {"date": "2025-04-30", "close": 0.0849555, "volume": 117117.0}, {"date": "2025-05-01", "close": 0.0837, "volume": 370784.0}, {"date": "2025-05-02", "close": 0.0837, "volume": 354780.0}, {"date": "2025-05-06", "close": 0.09207, "volume": 487137.0}, {"date": "2025-05-07", "close": 0.09207, "volume": 102336.0}, {"date": "2025-05-08", "close": 0.09207, "volume": 171834.0}, {"date": "2025-05-09", "close": 0.09207, "volume": 133232.0}, {"date": "2025-05-12", "close": 0.087885, "volume": 243044.0}, {"date": "2025-05-13", "close": 0.09207, "volume": 1380909.0}, {"date": "2025-05-14", "close": 0.0837, "volume": 1239914.0}, {"date": "2025-05-15", "close": 0.082863, "volume": 858384.0}, {"date": "2025-05-16", "close": 0.087885, "volume": 1000275.0}, {"date": "2025-05-19", "close": 0.0837, "volume": 139386.0}, {"date": "2025-05-20", "close": 0.0837, "volume": 388292.0}, {"date": "2025-05-21", "close": 0.087885, "volume": 210609.0}, {"date": "2025-05-22", "close": 0.087885, "volume": 140045.0}, {"date": "2025-05-23", "close": 0.09207, "volume": 736763.0}, {"date": "2025-05-26", "close": 0.10044, "volume": 500072.0}, {"date": "2025-05-27", "close": 0.09207, "volume": 331894.0}, {"date": "2025-05-28", "close": 0.0983475, "volume": 567440.0}, {"date": "2025-05-29", "close": 0.112995, "volume": 914370.0}, {"date": "2025-05-30", "close": 0.112995, "volume": 209747.0}, {"date": "2025-06-02", "close": 0.10881, "volume": 208728.0}, {"date": "2025-06-03", "close": 0.11718, "volume": 455779.0}, {"date": "2025-06-04", "close": 0.104625, "volume": 213852.0}, {"date": "2025-06-05", "close": 0.096255, "volume": 374119.0}, {"date": "2025-06-06", "close": 0.104625, "volume": 167698.0}, {"date": "2025-06-10", "close": 0.104625, "volume": 497547.0}, {"date": "2025-06-11", "close": 0.096255, "volume": 141811.0}, {"date": "2025-06-12", "close": 0.10044, "volume": 57337.0}, {"date": "2025-06-13", "close": 0.096255, "volume": 101551.0}, {"date": "2025-06-16", "close": 0.096255, "volume": 20306.0}, {"date": "2025-06-17", "close": 0.096255, "volume": 93335.0}, {"date": "2025-06-18", "close": 0.096255, "volume": 1078.0}, {"date": "2025-06-19", "close": 0.09207, "volume": 8462.0}, {"date": "2025-06-20", "close": 0.096255, "volume": 198677.0}, {"date": "2025-06-23", "close": 0.09207, "volume": 123565.0}, {"date": "2025-06-24", "close": 0.09207, "volume": 78810.0}, {"date": "2025-06-25", "close": 0.087885, "volume": 28275.0}, {"date": "2025-06-26", "close": 0.087885, "volume": 415020.0}, {"date": "2025-06-27", "close": 0.0837, "volume": 192327.0}, {"date": "2025-07-01", "close": 0.087885, "volume": 16961.0}, {"date": "2025-07-07", "close": 0.096255, "volume": 60190.0}, {"date": "2025-07-08", "close": 0.09207, "volume": 146534.0}, {"date": "2025-07-09", "close": 0.09207, "volume": 17921.0}, {"date": "2025-07-10", "close": 0.087885, "volume": 123703.0}, {"date": "2025-07-11", "close": 0.096255, "volume": 6448.0}, {"date": "2025-07-14", "close": 0.1025325, "volume": 228613.0}, {"date": "2025-07-15", "close": 0.10044, "volume": 44682.0}, {"date": "2025-07-16", "close": 0.10044, "volume": 37049.0}, {"date": "2025-07-18", "close": 0.09207, "volume": 245875.0}, {"date": "2025-07-21", "close": 0.09207, "volume": 19050.0}, {"date": "2025-07-24", "close": 0.087885, "volume": 29271.0}, {"date": "2025-07-25", "close": 0.09207, "volume": 58407.0}, {"date": "2025-07-28", "close": 0.09207, "volume": 34280.0}, {"date": "2025-07-29", "close": 0.09207, "volume": 38037.0}, {"date": "2025-07-30", "close": 0.096255, "volume": 10155.0}, {"date": "2025-07-31", "close": 0.087885, "volume": 81386.0}, {"date": "2025-08-01", "close": 0.082863, "volume": 23668.0}, {"date": "2025-08-04", "close": 0.0837, "volume": 143828.0}, {"date": "2025-08-05", "close": 0.0837, "volume": 6296.0}, {"date": "2025-08-06", "close": 0.087885, "volume": 113501.0}, {"date": "2025-08-07", "close": 0.0837, "volume": 273930.0}, {"date": "2025-08-11", "close": 0.081189, "volume": 150796.0}, {"date": "2025-08-12", "close": 0.082863, "volume": 43595.0}, {"date": "2025-08-14", "close": 0.0837, "volume": 137395.0}, {"date": "2025-08-15", "close": 0.082026, "volume": 240980.0}, {"date": "2025-08-19", "close": 0.0837, "volume": 120703.0}, {"date": "2025-08-21", "close": 0.087885, "volume": 3943.0}, {"date": "2025-08-22", "close": 0.087885, "volume": 5185.0}, {"date": "2025-08-25", "close": 0.09207, "volume": 286476.0}, {"date": "2025-08-26", "close": 0.09207, "volume": 932049.0}, {"date": "2025-08-27", "close": 0.09207, "volume": 15839.0}, {"date": "2025-08-29", "close": 0.087885, "volume": 43057.0}, {"date": "2025-09-01", "close": 0.10044, "volume": 220553.0}, {"date": "2025-09-02", "close": 0.104625, "volume": 171746.0}, {"date": "2025-09-03", "close": 0.10044, "volume": 411440.0}, {"date": "2025-09-04", "close": 0.10044, "volume": 385270.0}, {"date": "2025-09-05", "close": 0.10044, "volume": 18619.0}, {"date": "2025-09-08", "close": 0.10044, "volume": 346376.0}, {"date": "2025-09-10", "close": 0.10044, "volume": 1513.0}, {"date": "2025-09-11", "close": 0.10044, "volume": 398.0}, {"date": "2025-09-12", "close": 0.104625, "volume": 215256.0}, {"date": "2025-09-15", "close": 0.10044, "volume": 343643.0}, {"date": "2025-09-16", "close": 0.10044, "volume": 29336.0}, {"date": "2025-09-17", "close": 0.104625, "volume": 84318.0}, {"date": "2025-09-18", "close": 0.10044, "volume": 843.0}, {"date": "2025-09-19", "close": 0.104625, "volume": 189704.0}, {"date": "2025-09-22", "close": 0.104625, "volume": 116401.0}, {"date": "2025-09-23", "close": 0.1067175, "volume": 58852.0}, {"date": "2025-09-24", "close": 0.09207, "volume": 1093596.0}, {"date": "2025-09-25", "close": 0.096255, "volume": 275300.0}, {"date": "2025-09-26", "close": 0.096255, "volume": 223932.0}, {"date": "2025-09-29", "close": 0.10044, "volume": 497425.0}, {"date": "2025-09-30", "close": 0.10044, "volume": 13726.0}, {"date": "2025-10-01", "close": 0.104625, "volume": 192888.0}, {"date": "2025-10-02", "close": 0.11718, "volume": 1056228.0}, {"date": "2025-10-03", "close": 0.11718, "volume": 60967.0}, {"date": "2025-10-06", "close": 0.112995, "volume": 822103.0}, {"date": "2025-10-07", "close": 0.1067175, "volume": 478823.0}, {"date": "2025-10-08", "close": 0.10881, "volume": 93779.0}, {"date": "2025-10-09", "close": 0.10881, "volume": 233864.0}, {"date": "2025-10-10", "close": 0.104625, "volume": 100565.0}, {"date": "2025-10-13", "close": 0.10881, "volume": 18081.0}, {"date": "2025-10-14", "close": 0.11718, "volume": 573630.0}, {"date": "2025-10-15", "close": 0.12555, "volume": 242957.0}, {"date": "2025-10-16", "close": 0.12555, "volume": 414227.0}, {"date": "2025-10-17", "close": 0.121365, "volume": 21434.0}, {"date": "2025-10-20", "close": 0.11718, "volume": 149637.0}, {"date": "2025-10-21", "close": 0.12555, "volume": 142108.0}, {"date": "2025-10-22", "close": 0.112995, "volume": 357950.0}, {"date": "2025-10-23", "close": 0.112995, "volume": 167925.0}, {"date": "2025-10-27", "close": 0.112995, "volume": 4119.0}, {"date": "2025-10-28", "close": 0.10044, "volume": 517039.0}, {"date": "2025-10-29", "close": 0.104625, "volume": 9529.0}, {"date": "2025-10-30", "close": 0.104625, "volume": 9367.0}, {"date": "2025-10-31", "close": 0.104625, "volume": 694182.0}, {"date": "2025-11-03", "close": 0.10881, "volume": 250392.0}, {"date": "2025-11-05", "close": 0.112995, "volume": 212735.0}, {"date": "2025-11-07", "close": 0.10881, "volume": 290211.0}, {"date": "2025-11-10", "close": 0.112995, "volume": 494344.0}, {"date": "2025-11-11", "close": 0.121365, "volume": 285276.0}, {"date": "2025-11-12", "close": 0.121365, "volume": 10619.0}, {"date": "2025-11-13", "close": 0.121365, "volume": 2057791.0}, {"date": "2025-11-14", "close": 0.12555, "volume": 249049.0}, {"date": "2025-11-17", "close": 0.121365, "volume": 140013.0}, {"date": "2025-11-18", "close": 0.13392, "volume": 1080775.0}, {"date": "2025-11-19", "close": 0.13392, "volume": 188978.0}, {"date": "2025-11-20", "close": 0.15066, "volume": 227757.0}, {"date": "2025-11-21", "close": 0.14229, "volume": 145910.0}, {"date": "2025-11-24", "close": 0.154845, "volume": 4210884.0}, {"date": "2025-11-25", "close": 0.15903, "volume": 11921783.0}, {"date": "2025-11-26", "close": 0.15903, "volume": 1686712.0}, {"date": "2025-11-27", "close": 0.163215, "volume": 2535990.0}, {"date": "2025-11-28", "close": 0.163215, "volume": 892906.0}, {"date": "2025-12-01", "close": 0.163215, "volume": 261746.0}, {"date": "2025-12-02", "close": 0.1674, "volume": 2433792.0}, {"date": "2025-12-03", "close": 0.1674, "volume": 994280.0}, {"date": "2025-12-04", "close": 0.1674, "volume": 666987.0}, {"date": "2025-12-05", "close": 0.1674, "volume": 147915.0}, {"date": "2025-12-08", "close": 0.1674, "volume": 1210448.0}, {"date": "2025-12-09", "close": 0.1674, "volume": 986292.0}, {"date": "2025-12-10", "close": 0.1674, "volume": 79458.0}, {"date": "2025-12-11", "close": 0.163215, "volume": 11005.0}, {"date": "2025-12-12", "close": 0.163215, "volume": 260116.0}, {"date": "2025-12-15", "close": 0.163215, "volume": 9786.0}, {"date": "2025-12-16", "close": 0.163215, "volume": 230808.0}, {"date": "2025-12-17", "close": 0.163215, "volume": 82336.0}, {"date": "2025-12-18", "close": 0.1674, "volume": 170746.0}, {"date": "2025-12-19", "close": 0.163215, "volume": 956045.0}, {"date": "2025-12-22", "close": 0.163215, "volume": 494465.0}, {"date": "2025-12-23", "close": 0.1653075, "volume": 48907.0}, {"date": "2025-12-24", "close": 0.1674, "volume": 1358869.0}, {"date": "2025-12-29", "close": 0.1653075, "volume": 190345.0}, {"date": "2025-12-30", "close": 0.1653075, "volume": 21147.0}, {"date": "2025-12-31", "close": 0.1653075, "volume": 20076.0}, {"date": "2026-01-02", "close": 0.163215, "volume": 14939.0}, {"date": "2026-01-05", "close": 0.163215, "volume": 8363.0}, {"date": "2026-01-06", "close": 0.17577, "volume": 556075.0}, {"date": "2026-01-07", "close": 0.171585, "volume": 540841.0}, {"date": "2026-01-08", "close": 0.1674, "volume": 202272.0}, {"date": "2026-01-09", "close": 0.179955, "volume": 1641074.0}, {"date": "2026-01-12", "close": 0.17577, "volume": 560481.0}, {"date": "2026-01-13", "close": 0.179955, "volume": 2009406.0}, {"date": "2026-01-14", "close": 0.179955, "volume": 1824030.0}, {"date": "2026-01-15", "close": 0.18414, "volume": 1100345.0}, {"date": "2026-01-16", "close": 0.179955, "volume": 1139949.0}, {"date": "2026-01-19", "close": 0.179955, "volume": 11858.0}, {"date": "2026-01-20", "close": 0.179955, "volume": 40633.0}, {"date": "2026-01-21", "close": 0.179955, "volume": 17487.0}, {"date": "2026-01-23", "close": 0.179955, "volume": 836545.0}, {"date": "2026-01-27", "close": 0.17577, "volume": 501664.0}, {"date": "2026-01-28", "close": 0.179955, "volume": 1289593.0}, {"date": "2026-01-29", "close": 0.17577, "volume": 941025.0}, {"date": "2026-01-30", "close": 0.17577, "volume": 20483781.0}, {"date": "2026-02-02", "close": 0.15903, "volume": 497345.0}, {"date": "2026-02-03", "close": 0.15903, "volume": 478351.0}, {"date": "2026-02-04", "close": 0.1674, "volume": 606092.0}, {"date": "2026-02-05", "close": 0.1674, "volume": 636319.0}, {"date": "2026-02-06", "close": 0.1674, "volume": 158607.0}, {"date": "2026-02-09", "close": 0.171585, "volume": 12915.0}, {"date": "2026-02-10", "close": 0.17577, "volume": 649940.0}, {"date": "2026-02-11", "close": 0.163215, "volume": 85381.0}, {"date": "2026-02-12", "close": 0.196695, "volume": 2491663.0}, {"date": "2026-02-13", "close": 0.188325, "volume": 1084362.0}, {"date": "2026-02-16", "close": 0.21762, "volume": 1438202.0}, {"date": "2026-02-17", "close": 0.213435, "volume": 1108461.0}, {"date": "2026-02-18", "close": 0.230175, "volume": 680877.0}, {"date": "2026-02-19", "close": 0.21762, "volume": 1149338.0}, {"date": "2026-02-20", "close": 0.21762, "volume": 379030.0}, {"date": "2026-02-23", "close": 0.21762, "volume": 701924.0}, {"date": "2026-02-24", "close": 0.213435, "volume": 62306.0}, {"date": "2026-02-25", "close": 0.205065, "volume": 666455.0}, {"date": "2026-02-26", "close": 0.19251, "volume": 233192.0}, {"date": "2026-02-27", "close": 0.205065, "volume": 758510.0}, {"date": "2026-03-02", "close": 0.21762, "volume": 688060.0}, {"date": "2026-03-03", "close": 0.205065, "volume": 356913.0}, {"date": "2026-03-04", "close": 0.20088, "volume": 32109.0}, {"date": "2026-03-05", "close": 0.205065, "volume": 13505.0}, {"date": "2026-03-06", "close": 0.19251, "volume": 1055054.0}, {"date": "2026-03-09", "close": 0.18414, "volume": 119275.0}, {"date": "2026-03-10", "close": 0.19251, "volume": 54251.0}, {"date": "2026-03-11", "close": 0.20925, "volume": 188416.0}, {"date": "2026-03-12", "close": 0.20088, "volume": 1004376.0}, {"date": "2026-03-13", "close": 0.205065, "volume": 148584.0}, {"date": "2026-03-16", "close": 0.196695, "volume": 121425.0}, {"date": "2026-03-17", "close": 0.205065, "volume": 298510.0}, {"date": "2026-03-18", "close": 0.20925, "volume": 273652.0}, {"date": "2026-03-19", "close": 0.20088, "volume": 54183.0}, {"date": "2026-03-20", "close": 0.19251, "volume": 220235.0}, {"date": "2026-03-23", "close": 0.19251, "volume": 265109.0}, {"date": "2026-03-24", "close": 0.171585, "volume": 342440.0}, {"date": "2026-03-25", "close": 0.18414, "volume": 574548.0}, {"date": "2026-03-26", "close": 0.179955, "volume": 213247.0}, {"date": "2026-03-27", "close": 0.17577, "volume": 203134.0}, {"date": "2026-03-30", "close": 0.18414, "volume": 181841.0}, {"date": "2026-03-31", "close": 0.19251, "volume": 79926.0}, {"date": "2026-04-01", "close": 0.19251, "volume": 179313.0}, {"date": "2026-04-02", "close": 0.188325, "volume": 15545.0}, {"date": "2026-04-07", "close": 0.18414, "volume": 1084686.0}, {"date": "2026-04-08", "close": 0.196695, "volume": 61229.0}, {"date": "2026-04-09", "close": 0.19251, "volume": 44521.0}, {"date": "2026-04-10", "close": 0.205065, "volume": 501395.0}, {"date": "2026-04-13", "close": 0.205065, "volume": 3871.0}, {"date": "2026-04-14", "close": 0.20925, "volume": 298748.0}, {"date": "2026-04-15", "close": 0.196695, "volume": 164943.0}, {"date": "2026-04-16", "close": 0.20088, "volume": 18367.0}, {"date": "2026-04-17", "close": 0.19251, "volume": 38871.0}, {"date": "2026-04-20", "close": 0.196695, "volume": 161732.0}, {"date": "2026-04-21", "close": 0.196695, "volume": 227462.0}, {"date": "2026-04-22", "close": 0.196695, "volume": 15873.0}, {"date": "2026-04-23", "close": 0.19251, "volume": 6325.0}, {"date": "2026-04-24", "close": 0.196695, "volume": 59116.0}, {"date": "2026-04-27", "close": 0.19251, "volume": 213895.0}, {"date": "2026-04-28", "close": 0.19251, "volume": 8264.0}, {"date": "2026-04-29", "close": 0.19251, "volume": 139922.0}, {"date": "2026-04-30", "close": 0.20088, "volume": 83251.0}, {"date": "2026-05-01", "close": 0.196695, "volume": 188746.0}, {"date": "2026-05-04", "close": 0.19251, "volume": 1728.0}, {"date": "2026-05-05", "close": 0.205065, "volume": 223202.0}, {"date": "2026-05-06", "close": 0.196695, "volume": 79676.0}, {"date": "2026-05-07", "close": 0.20088, "volume": 262010.0}, {"date": "2026-05-08", "close": 0.19251, "volume": 306172.0}, {"date": "2026-05-11", "close": 0.19251, "volume": 60350.0}, {"date": "2026-05-12", "close": 0.19251, "volume": 26881.0}, {"date": "2026-05-13", "close": 0.19251, "volume": 5195.0}, {"date": "2026-05-14", "close": 0.196695, "volume": 69829.0}, {"date": "2026-05-15", "close": 0.19251, "volume": 14307.0}, {"date": "2026-05-18", "close": 0.179955, "volume": 111431.0}, {"date": "2026-05-19", "close": 0.17577, "volume": 243704.0}, {"date": "2026-05-20", "close": 0.1674, "volume": 252405.0}, {"date": "2026-05-21", "close": 0.171585, "volume": 249201.0}, {"date": "2026-05-22", "close": 0.17577, "volume": 571480.0}, {"date": "2026-05-25", "close": 0.17577, "volume": 119465.0}, {"date": "2026-05-26", "close": 0.171585, "volume": 30974.0}, {"date": "2026-05-27", "close": 0.171585, "volume": 78073.0}, {"date": "2026-05-28", "close": 0.1674, "volume": 36536.0}, {"date": "2026-05-29", "close": 0.179955, "volume": 6489.0}, {"date": "2026-06-01", "close": 0.246915, "volume": 10475872.0}, {"date": "2026-06-02", "close": 0.238545, "volume": 2511869.0}, {"date": "2026-06-03", "close": 0.23436, "volume": 766798.0}, {"date": "2026-06-04", "close": 0.23436, "volume": 2192928.0}, {"date": "2026-06-05", "close": 0.23436, "volume": 1467470.0}, {"date": "2026-06-09", "close": 0.230175, "volume": 1106513.0}, {"date": "2026-06-10", "close": 0.23436, "volume": 283876.0}, {"date": "2026-06-11", "close": 0.230175, "volume": 844507.0}, {"date": "2026-06-12", "close": 0.23436, "volume": 538565.0}, {"date": "2026-06-15", "close": 0.23436, "volume": 1109888.0}, {"date": "2026-06-16", "close": 0.238545, "volume": 180603.0}, {"date": "2026-06-17", "close": 0.246915, "volume": 768305.0}, {"date": "2026-06-18", "close": 0.24273, "volume": 527577.0}, {"date": "2026-06-19", "close": 0.24273, "volume": 990910.0}, {"date": "2026-06-22", "close": 0.23436, "volume": 479443.0}, {"date": "2026-06-23", "close": 0.23436, "volume": 554239.0}, {"date": "2026-06-24", "close": 0.23436, "volume": 75155.0}, {"date": "2026-06-25", "close": 0.23436, "volume": 137363.0}, {"date": "2026-06-26", "close": 0.23436, "volume": 312091.0}, {"date": "2026-06-29", "close": 0.230175, "volume": 54019.0}, {"date": "2026-06-30", "close": 0.23436, "volume": 121869.0}, {"date": "2026-07-01", "close": 0.238545, "volume": 156631.0}, {"date": "2026-07-02", "close": 0.238545, "volume": 312780.0}, {"date": "2026-07-03", "close": 0.246915, "volume": 2885.0}, {"date": "2026-07-06", "close": 0.24273, "volume": 347904.0}, {"date": "2026-07-07", "close": 0.238545, "volume": 224344.0}, {"date": "2026-07-08", "close": 0.24273, "volume": 339388.0}, {"date": "2026-07-09", "close": 0.255, "volume": 79.0}, {"date": "2026-07-10", "close": 0.25, "volume": 22521.0}, {"date": "2026-07-13", "close": 0.24, "volume": 93291.0}, {"date": "2026-07-15", "close": 0.24, "volume": 39695.0}, {"date": "2026-07-16", "close": 0.245, "volume": 114531.0}, {"date": "2026-07-17", "close": 0.25, "volume": 17000.0}, {"date": "2026-07-20", "close": 0.245, "volume": 131838.0}, {"date": "2026-07-21", "close": 0.25, "volume": 164011.0}, {"date": "2026-07-22", "close": 0.2525, "volume": 6449.0}, {"date": "2026-07-23", "close": 0.255, "volume": 45456.0}, {"date": "2026-07-24", "close": 0.255, "volume": 525531.0}, {"date": "2026-07-27", "close": 0.255, "volume": 459720.0}, {"date": "2026-07-30", "close": 0.25, "volume": 100002.0}, {"date": "2026-08-03", "close": 0.25, "volume": 13846.0}, {"date": "2026-08-04", "close": 0.245, "volume": 132268.0}, {"date": "2026-08-05", "close": 0.25, "volume": 238643.0}, {"date": "2026-08-06", "close": 0.255, "volume": 393326.0}, {"date": "2026-08-07", "close": 0.255, "volume": 222056.0}, {"date": "2026-08-10", "close": 0.255, "volume": 3041652.0}, {"date": "2026-08-11", "close": 0.255, "volume": 303864.0}, {"date": "2026-08-12", "close": 0.265, "volume": 1795003.0}, {"date": "2026-08-13", "close": 0.27, "volume": 699543.0}, {"date": "2026-08-14", "close": 0.28, "volume": 1153871.0}, {"date": "2026-08-17", "close": 0.28, "volume": 1835609.0}, {"date": "2026-08-18", "close": 0.285, "volume": 963813.0}, {"date": "2026-08-19", "close": 0.29, "volume": 1773987.0}, {"date": "2026-08-20", "close": 0.295, "volume": 1232867.0}, {"date": "2026-08-21", "close": 0.325, "volume": 3714353.0}, {"date": "2026-08-24", "close": 0.315, "volume": 2309291.0}, {"date": "2026-08-25", "close": 0.33, "volume": 2710824.0}, {"date": "2026-08-26", "close": 0.335, "volume": 1227691.0}, {"date": "2026-08-27", "close": 0.335, "volume": 892787.0}, {"date": "2026-08-28", "close": 0.34, "volume": 1405794.0}, {"date": "2026-08-31", "close": 0.365, "volume": 1915438.0}, {"date": "2026-09-01", "close": 0.365, "volume": 882979.0}, {"date": "2026-09-02", "close": 0.36, "volume": 1165251.0}, {"date": "2026-09-03", "close": 0.37, "volume": 1048030.0}, {"date": "2026-09-04", "close": 0.375, "volume": 2645859.0}, {"date": "2026-09-07", "close": 0.345, "volume": 4344334.0}], "refreshing": true}