{"ticker": "ZNC", "overview": {"name": "Zenith Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZNC", "has_prices": true, "as_of": "2026-09-18", "last": 0.084, "prev_close": 0.084, "change": 0.0, "change_pct": 0.0, "session_volume": 56883.0, "vwap_5": 0.08506180406683596, "vwap_20": 0.08742714955878114, "vwap_60": 0.10159884063370223, "vwap_250": 0.10474221740300023, "high_52w": 0.115, "low_52w": 0.06, "avg_volume_20": 199940.45, "sessions": 400, "market_cap": {"value": 53788600.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157375", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals 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 ZNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157375", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASXSH-03152662", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals Limited", "who": "Forrestania Resources Limited (Forrestania)", "who_key": "Forrestania Resources Limited (Forrestania)", "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": "Forrestania Resources Limited (Forrestania) is accumulating ZNC \u2014 58.23% to 59.37%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152662", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "ASX-03151727", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals 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 ZNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151727", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "ASX-03121118", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121118", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "ASX-03117589", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals Ltd", "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": "ZNC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117589", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "ASX-03117211", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals Ltd", "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": "ZNC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117211", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "ASX-03116929", "src": "ASX", "ticker": "ZNC", "cik": "", "company": "Zenith Minerals Limited", "company_raw": "Zenith Minerals Ltd", "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": "ZNC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116929", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 59.37, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152662-6A1351136", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stan Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stan Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "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/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "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/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stan Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grove", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Euan Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stan Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grove", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grove", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Ledger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/znc", "needs_ocr": 0}], "directors": [{"name": "Geoff Rogers", "first_seen": "2023-03-22", "last_seen": "2025-07-17", "status": "current", "notices": 5}, {"name": "Andrew Grove", "first_seen": "2023-12-14", "last_seen": "2025-07-17", "status": "current", "notices": 3}, {"name": "Andrew Smith", "first_seen": "2024-08-01", "last_seen": "2026-06-19", "status": "current", "notices": 8}, {"name": "Euan Jenkins", "first_seen": "2025-02-13", "last_seen": "2026-07-02", "status": "current", "notices": 6}, {"name": "Stan Macdonald", "first_seen": "2025-02-10", "last_seen": "2026-07-15", "status": "current", "notices": 4}, {"name": "Replacement", "first_seen": "2012-08-13", "last_seen": "2012-08-13", "status": "past", "notices": 1}, {"name": "G Riley", "first_seen": "2018-05-02", "last_seen": "2018-05-02", "status": "past", "notices": 1}, {"name": "Rmj", "first_seen": "2019-11-26", "last_seen": "2019-11-26", "status": "past", "notices": 1}, {"name": "Gdr", "first_seen": "2019-11-26", "last_seen": "2019-11-26", "status": "past", "notices": 1}, {"name": "SMcD", "first_seen": "2019-11-26", "last_seen": "2020-12-01", "status": "past", "notices": 2}, {"name": "Mjc", "first_seen": "2019-11-26", "last_seen": "2021-10-01", "status": "past", "notices": 3}, {"name": "Emma Scotney", "first_seen": "2022-05-04", "last_seen": "2022-05-04", "status": "past", "notices": 1}, {"name": "Andrew Bruton", "first_seen": "2022-12-14", "last_seen": "2023-05-26", "status": "past", "notices": 2}, {"name": "David Ledger", "first_seen": "2022-05-03", "last_seen": "2023-10-26", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - ZNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155494-6A1352510"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154538-6A1352051"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154515-6A1352041"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154011-6A1351800"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Zenith Minerals Takeover Offer Closing 12 November 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153995-6A1351789"}], "performance": {"ticker": "ZNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-05-29", "close": 0.300734625, "volume": 1944030.0}, {"date": "2007-05-30", "close": 0.300734625, "volume": 1486566.0}, {"date": "2007-05-31", "close": 0.35286196, "volume": 985279.0}, {"date": "2007-06-01", "close": 0.46513622, "volume": 2863153.0}, {"date": "2007-06-04", "close": 0.43305786, "volume": 818451.0}, {"date": "2007-06-05", "close": 0.41701868, "volume": 467480.0}, {"date": "2007-06-06", "close": 0.44107745, "volume": 293303.0}, {"date": "2007-06-07", "close": 0.44107745, "volume": 168774.0}, {"date": "2007-06-08", "close": 0.429048065, "volume": 328892.0}, {"date": "2007-06-12", "close": 0.4009795, "volume": 131328.0}, {"date": "2007-06-13", "close": 0.38494032, "volume": 140584.0}, {"date": "2007-06-14", "close": 0.36890114, "volume": 202237.0}, {"date": "2007-06-15", "close": 0.36890114, "volume": 39902.0}, {"date": "2007-06-18", "close": 0.36890114, "volume": 121273.0}, {"date": "2007-06-19", "close": 0.35286196, "volume": 261371.0}, {"date": "2007-06-20", "close": 0.34484237, "volume": 167562.0}, {"date": "2007-06-21", "close": 0.34484237, "volume": 105661.0}, {"date": "2007-06-22", "close": 0.324793395, "volume": 488534.0}, {"date": "2007-06-25", "close": 0.324793395, "volume": 89069.0}, {"date": "2007-06-26", "close": 0.3207836, "volume": 382966.0}, {"date": "2007-06-27", "close": 0.34484237, "volume": 217854.0}, {"date": "2007-06-28", "close": 0.340832575, "volume": 290328.0}, {"date": "2007-06-29", "close": 0.3207836, "volume": 126669.0}, {"date": "2007-07-02", "close": 0.3207836, "volume": 73264.0}, {"date": "2007-07-03", "close": 0.324793395, "volume": 81403.0}, {"date": "2007-07-04", "close": 0.3207836, "volume": 43325.0}, {"date": "2007-07-05", "close": 0.32880319, "volume": 116274.0}, {"date": "2007-07-06", "close": 0.33682278, "volume": 99323.0}, {"date": "2007-07-09", "close": 0.35286196, "volume": 79902.0}, {"date": "2007-07-10", "close": 0.36890114, "volume": 89806.0}, {"date": "2007-07-11", "close": 0.34484237, "volume": 45961.0}, {"date": "2007-07-12", "close": 0.36890114, "volume": 4102.0}, {"date": "2007-07-13", "close": 0.35286196, "volume": 72289.0}, {"date": "2007-07-16", "close": 0.3207836, "volume": 18952.0}, {"date": "2007-07-17", "close": 0.32880319, "volume": 986.0}, {"date": "2007-07-18", "close": 0.324793395, "volume": 42165.0}, {"date": "2007-07-19", "close": 0.364891345, "volume": 35059.0}, {"date": "2007-07-20", "close": 0.36890114, "volume": 31911.0}, {"date": "2007-07-23", "close": 0.33682278, "volume": 74224.0}, {"date": "2007-07-25", "close": 0.332812985, "volume": 271878.0}, {"date": "2007-07-26", "close": 0.33682278, "volume": 32689.0}, {"date": "2007-07-27", "close": 0.33682278, "volume": 16210.0}, {"date": "2007-07-30", "close": 0.316773805, "volume": 130855.0}, {"date": "2007-07-31", "close": 0.33682278, "volume": 46760.0}, {"date": "2007-08-01", "close": 0.308754215, "volume": 121071.0}, {"date": "2007-08-02", "close": 0.32880319, "volume": 113179.0}, {"date": "2007-08-03", "close": 0.32880319, "volume": 62597.0}, {"date": "2007-08-06", "close": 0.324793395, "volume": 71588.0}, {"date": "2007-08-07", "close": 0.3207836, "volume": 9352.0}, {"date": "2007-08-08", "close": 0.32880319, "volume": 199551.0}, {"date": "2007-08-09", "close": 0.30474442, "volume": 94482.0}, {"date": "2007-08-10", "close": 0.28068565, "volume": 179345.0}, {"date": "2007-08-13", "close": 0.260636675, "volume": 93961.0}, {"date": "2007-08-14", "close": 0.228558315, "volume": 338376.0}, {"date": "2007-08-15", "close": 0.212519135, "volume": 151978.0}, {"date": "2007-08-16", "close": 0.1603918, "volume": 298525.0}, {"date": "2007-08-17", "close": 0.18445057, "volume": 255435.0}, {"date": "2007-08-20", "close": 0.18445057, "volume": 460474.0}, {"date": "2007-08-21", "close": 0.204499545, "volume": 183903.0}, {"date": "2007-08-22", "close": 0.204499545, "volume": 31070.0}, {"date": "2007-08-23", "close": 0.20850934, "volume": 276225.0}, {"date": "2007-08-24", "close": 0.20850934, "volume": 106675.0}, {"date": "2007-08-27", "close": 0.20850934, "volume": 62866.0}, {"date": "2007-08-28", "close": 0.204499545, "volume": 85361.0}, {"date": "2007-08-29", "close": 0.20048975, "volume": 61204.0}, {"date": "2007-08-30", "close": 0.20048975, "volume": 90042.0}, {"date": "2007-08-31", "close": 0.20048975, "volume": 51238.0}, {"date": "2007-09-03", "close": 0.19247016, "volume": 250620.0}, {"date": "2007-09-04", "close": 0.18445057, "volume": 57497.0}, {"date": "2007-09-05", "close": 0.180440775, "volume": 20980.0}, {"date": "2007-09-06", "close": 0.20048975, "volume": 26119.0}, {"date": "2007-09-07", "close": 0.18445057, "volume": 16526.0}, {"date": "2007-09-10", "close": 0.180440775, "volume": 62342.0}, {"date": "2007-09-11", "close": 0.180440775, "volume": 81247.0}, {"date": "2007-09-12", "close": 0.180440775, "volume": 125661.0}, {"date": "2007-09-13", "close": 0.17643098, "volume": 28198.0}, {"date": "2007-09-14", "close": 0.172421185, "volume": 51859.0}, {"date": "2007-09-17", "close": 0.172421185, "volume": 74581.0}, {"date": "2007-09-18", "close": 0.172421185, "volume": 58454.0}, {"date": "2007-09-19", "close": 0.17643098, "volume": 93091.0}, {"date": "2007-09-20", "close": 0.18445057, "volume": 63069.0}, {"date": "2007-09-21", "close": 0.20048975, "volume": 316241.0}, {"date": "2007-09-24", "close": 0.212519135, "volume": 150697.0}, {"date": "2007-09-25", "close": 0.220538725, "volume": 18517.0}, {"date": "2007-09-26", "close": 0.21652893, "volume": 101809.0}, {"date": "2007-09-27", "close": 0.196479955, "volume": 50018.0}, {"date": "2007-09-28", "close": 0.19247016, "volume": 31609.0}, {"date": "2007-10-01", "close": 0.19247016, "volume": 60676.0}, {"date": "2007-10-02", "close": 0.18445057, "volume": 38244.0}, {"date": "2007-10-03", "close": 0.17643098, "volume": 50377.0}, {"date": "2007-10-04", "close": 0.17643098, "volume": 6235.0}, {"date": "2007-10-05", "close": 0.18445057, "volume": 43555.0}, {"date": "2007-10-08", "close": 0.16841139, "volume": 46332.0}, {"date": "2007-10-09", "close": 0.19247016, "volume": 275276.0}, {"date": "2007-10-10", "close": 0.20048975, "volume": 488511.0}, {"date": "2007-10-11", "close": 0.20048975, "volume": 86144.0}, {"date": "2007-10-12", "close": 0.188460365, "volume": 355042.0}, {"date": "2007-10-15", "close": 0.180440775, "volume": 173862.0}, {"date": "2007-10-16", "close": 0.180440775, "volume": 276292.0}, {"date": "2007-10-17", "close": 0.17643098, "volume": 151631.0}, {"date": "2007-10-18", "close": 0.20048975, "volume": 187823.0}, {"date": "2007-10-19", "close": 0.220538725, "volume": 200080.0}, {"date": "2007-10-22", "close": 0.20850934, "volume": 16578.0}, {"date": "2007-10-23", "close": 0.21652893, "volume": 292704.0}, {"date": "2007-10-24", "close": 0.19247016, "volume": 94955.0}, {"date": "2007-10-25", "close": 0.19247016, "volume": 38001.0}, {"date": "2007-10-26", "close": 0.20048975, "volume": 125337.0}, {"date": "2007-10-29", "close": 0.236577905, "volume": 713517.0}, {"date": "2007-10-30", "close": 0.2405877, "volume": 499275.0}, {"date": "2007-10-31", "close": 0.24034752, "volume": 156717.0}, {"date": "2007-11-01", "close": 0.24034752, "volume": 477840.0}, {"date": "2007-11-02", "close": 0.23144576, "volume": 261568.0}, {"date": "2007-11-05", "close": 0.24034752, "volume": 173047.0}, {"date": "2007-11-06", "close": 0.25815104, "volume": 104267.0}, {"date": "2007-11-07", "close": 0.28040544, "volume": 345966.0}, {"date": "2007-11-08", "close": 0.26260192, "volume": 396902.0}, {"date": "2007-11-09", "close": 0.26260192, "volume": 163910.0}, {"date": "2007-11-12", "close": 0.26260192, "volume": 124751.0}, {"date": "2007-11-13", "close": 0.25815104, "volume": 66929.0}, {"date": "2007-11-14", "close": 0.25370016, "volume": 81659.0}, {"date": "2007-11-15", "close": 0.25370016, "volume": 13852.0}, {"date": "2007-11-16", "close": 0.24034752, "volume": 56264.0}, {"date": "2007-11-19", "close": 0.24034752, "volume": 32081.0}, {"date": "2007-11-20", "close": 0.24924928, "volume": 2247.0}, {"date": "2007-11-21", "close": 0.23144576, "volume": 61116.0}, {"date": "2007-11-22", "close": 0.222544, "volume": 113059.0}, {"date": "2007-11-23", "close": 0.222544, "volume": 28073.0}, {"date": "2007-11-26", "close": 0.23589664, "volume": 42316.0}, {"date": "2007-11-27", "close": 0.222544, "volume": 114055.0}, {"date": "2007-11-28", "close": 0.21364224, "volume": 47412.0}, {"date": "2007-11-29", "close": 0.222544, "volume": 74164.0}, {"date": "2007-12-03", "close": 0.21809312, "volume": 5537.0}, {"date": "2007-12-04", "close": 0.2002896, "volume": 64056.0}, {"date": "2007-12-05", "close": 0.18248608, "volume": 3115.0}, {"date": "2007-12-06", "close": 0.18248608, "volume": 34189.0}, {"date": "2007-12-07", "close": 0.18693696, "volume": 140796.0}, {"date": "2007-12-10", "close": 0.18248608, "volume": 35349.0}, {"date": "2007-12-11", "close": 0.19583872, "volume": 213475.0}, {"date": "2007-12-12", "close": 0.2002896, "volume": 14221.0}, {"date": "2007-12-13", "close": 0.18248608, "volume": 76061.0}, {"date": "2007-12-14", "close": 0.17358432, "volume": 42965.0}, {"date": "2007-12-17", "close": 0.19583872, "volume": 13209.0}, {"date": "2007-12-18", "close": 0.1780352, "volume": 220662.0}, {"date": "2007-12-19", "close": 0.1780352, "volume": 69746.0}, {"date": "2007-12-20", "close": 0.16468256, "volume": 140488.0}, {"date": "2007-12-21", "close": 0.16913344, "volume": 119343.0}, {"date": "2007-12-24", "close": 0.18248608, "volume": 12229.0}, {"date": "2007-12-27", "close": 0.1780352, "volume": 24736.0}, {"date": "2007-12-28", "close": 0.1780352, "volume": 16851.0}, {"date": "2007-12-31", "close": 0.16913344, "volume": 11337.0}, {"date": "2008-01-02", "close": 0.16913344, "volume": 44520.0}, {"date": "2008-01-03", "close": 0.16913344, "volume": 12380.0}, {"date": "2008-01-04", "close": 0.16468256, "volume": 26369.0}, {"date": "2008-01-07", "close": 0.1557808, "volume": 188044.0}, {"date": "2008-01-08", "close": 0.15132992, "volume": 59028.0}, {"date": "2008-01-09", "close": 0.15132992, "volume": 54903.0}, {"date": "2008-01-10", "close": 0.13797728, "volume": 36112.0}, {"date": "2008-01-11", "close": 0.15132992, "volume": 54913.0}, {"date": "2008-01-14", "close": 0.14242816, "volume": 19777.0}, {"date": "2008-01-15", "close": 0.14242816, "volume": 34175.0}, {"date": "2008-01-16", "close": 0.14242816, "volume": 36422.0}, {"date": "2008-01-17", "close": 0.14242816, "volume": 4535.0}, {"date": "2008-01-18", "close": 0.14687904, "volume": 22524.0}, {"date": "2008-01-21", "close": 0.14687904, "volume": 2247.0}, {"date": "2008-01-22", "close": 0.10237024, "volume": 43250.0}, {"date": "2008-01-23", "close": 0.12462464, "volume": 15727.0}, {"date": "2008-01-24", "close": 0.12462464, "volume": 77270.0}, {"date": "2008-01-25", "close": 0.12462464, "volume": 127114.0}, {"date": "2008-01-29", "close": 0.14242816, "volume": 5617.0}, {"date": "2008-01-30", "close": 0.11572288, "volume": 134504.0}, {"date": "2008-01-31", "close": 0.11572288, "volume": 2247.0}, {"date": "2008-02-01", "close": 0.12462464, "volume": 10356.0}, {"date": "2008-02-04", "close": 0.12907552, "volume": 18491.0}, {"date": "2008-02-06", "close": 0.12462464, "volume": 5651.0}, {"date": "2008-02-07", "close": 0.12462464, "volume": 239836.0}, {"date": "2008-02-08", "close": 0.111272, "volume": 27073.0}, {"date": "2008-02-11", "close": 0.1335264, "volume": 22467.0}, {"date": "2008-02-12", "close": 0.10682112, "volume": 39215.0}, {"date": "2008-02-13", "close": 0.10237024, "volume": 14110.0}, {"date": "2008-02-14", "close": 0.09791936, "volume": 151677.0}, {"date": "2008-02-18", "close": 0.09791936, "volume": 19635.0}, {"date": "2008-02-19", "close": 0.09791936, "volume": 2268.0}, {"date": "2008-02-20", "close": 0.10682112, "volume": 50417.0}, {"date": "2008-02-21", "close": 0.10682112, "volume": 1542.0}, {"date": "2008-02-22", "close": 0.10682112, "volume": 4774.0}, {"date": "2008-02-25", "close": 0.10682112, "volume": 72951.0}, {"date": "2008-02-26", "close": 0.09791936, "volume": 83549.0}, {"date": "2008-02-28", "close": 0.09791936, "volume": 114584.0}, {"date": "2008-02-29", "close": 0.0890176, "volume": 64193.0}, {"date": "2008-03-03", "close": 0.0890176, "volume": 29672.0}, {"date": "2008-03-04", "close": 0.0890176, "volume": 36548.0}, {"date": "2008-03-05", "close": 0.082786368, "volume": 42390.0}, {"date": "2008-03-06", "close": 0.082786368, "volume": 92648.0}, {"date": "2008-03-07", "close": 0.08011584, "volume": 81812.0}, {"date": "2008-03-10", "close": 0.078335488, "volume": 58961.0}, {"date": "2008-03-11", "close": 0.078335488, "volume": 75458.0}, {"date": "2008-03-12", "close": 0.078335488, "volume": 14026.0}, {"date": "2008-03-13", "close": 0.08011584, "volume": 409.0}, {"date": "2008-03-14", "close": 0.081006016, "volume": 7337.0}, {"date": "2008-03-17", "close": 0.081006016, "volume": 231396.0}, {"date": "2008-03-18", "close": 0.077445312, "volume": 102543.0}, {"date": "2008-03-19", "close": 0.077445312, "volume": 30057.0}, {"date": "2008-03-20", "close": 0.09346848, "volume": 181851.0}, {"date": "2008-03-25", "close": 0.10682112, "volume": 13898.0}, {"date": "2008-03-27", "close": 0.09791936, "volume": 14042.0}, {"date": "2008-03-28", "close": 0.09791936, "volume": 139298.0}, {"date": "2008-03-31", "close": 0.09346848, "volume": 110393.0}, {"date": "2008-04-01", "close": 0.0890176, "volume": 571443.0}, {"date": "2008-04-02", "close": 0.0890176, "volume": 44147.0}, {"date": "2008-04-04", "close": 0.081006016, "volume": 32774.0}, {"date": "2008-04-09", "close": 0.09791936, "volume": 89870.0}, {"date": "2008-04-10", "close": 0.0890176, "volume": 15040.0}, {"date": "2008-04-11", "close": 0.08011584, "volume": 110459.0}, {"date": "2008-04-14", "close": 0.078335488, "volume": 146429.0}, {"date": "2008-04-16", "close": 0.073884608, "volume": 6802.0}, {"date": "2008-04-17", "close": 0.082786368, "volume": 33336.0}, {"date": "2008-04-21", "close": 0.0890176, "volume": 58891.0}, {"date": "2008-04-22", "close": 0.09791936, "volume": 22467.0}, {"date": "2008-04-23", "close": 0.09346848, "volume": 32825.0}, {"date": "2008-04-24", "close": 0.09346848, "volume": 191654.0}, {"date": "2008-04-28", "close": 0.0890176, "volume": 480736.0}, {"date": "2008-04-29", "close": 0.09346848, "volume": 148668.0}, {"date": "2008-04-30", "close": 0.0890176, "volume": 121427.0}, {"date": "2008-05-01", "close": 0.09791936, "volume": 1050872.0}, {"date": "2008-05-02", "close": 0.111272, "volume": 545552.0}, {"date": "2008-05-05", "close": 0.111272, "volume": 168506.0}, {"date": "2008-05-06", "close": 0.10682112, "volume": 24736.0}, {"date": "2008-05-07", "close": 0.09791936, "volume": 149667.0}, {"date": "2008-05-08", "close": 0.09791936, "volume": 50596.0}, {"date": "2008-05-09", "close": 0.10237024, "volume": 171301.0}, {"date": "2008-05-12", "close": 0.10237024, "volume": 8480.0}, {"date": "2008-05-13", "close": 0.10682112, "volume": 47515.0}, {"date": "2008-05-14", "close": 0.10237024, "volume": 123110.0}, {"date": "2008-05-15", "close": 0.10682112, "volume": 29867.0}, {"date": "2008-05-16", "close": 0.111272, "volume": 261343.0}, {"date": "2008-05-19", "close": 0.12017376, "volume": 163234.0}, {"date": "2008-05-20", "close": 0.1335264, "volume": 33701.0}, {"date": "2008-05-21", "close": 0.12017376, "volume": 110132.0}, {"date": "2008-05-22", "close": 0.11572288, "volume": 172478.0}, {"date": "2008-05-23", "close": 0.12462464, "volume": 37809.0}, {"date": "2008-05-26", "close": 0.11572288, "volume": 11818.0}, {"date": "2008-05-27", "close": 0.10682112, "volume": 48569.0}, {"date": "2008-05-28", "close": 0.09791936, "volume": 92829.0}, {"date": "2008-05-29", "close": 0.12462464, "volume": 49524.0}, {"date": "2008-05-30", "close": 0.1335264, "volume": 151054.0}, {"date": "2008-06-02", "close": 0.111272, "volume": 153245.0}, {"date": "2008-06-03", "close": 0.111272, "volume": 44373.0}, {"date": "2008-06-04", "close": 0.111272, "volume": 39931.0}, {"date": "2008-06-05", "close": 0.111272, "volume": 92761.0}, {"date": "2008-06-06", "close": 0.12462464, "volume": 40190.0}, {"date": "2008-06-10", "close": 0.111272, "volume": 454.0}, {"date": "2008-06-12", "close": 0.10682112, "volume": 51777.0}, {"date": "2008-06-13", "close": 0.10682112, "volume": 22467.0}, {"date": "2008-06-16", "close": 0.10682112, "volume": 7864.0}, {"date": "2008-06-18", "close": 0.10682112, "volume": 22467.0}, {"date": "2008-06-19", "close": 0.09791936, "volume": 216868.0}, {"date": "2008-06-20", "close": 0.0890176, "volume": 12125.0}, {"date": "2008-06-23", "close": 0.0890176, "volume": 209461.0}, {"date": "2008-06-24", "close": 0.076555136, "volume": 39150.0}, {"date": "2008-06-25", "close": 0.077445312, "volume": 47655.0}, {"date": "2008-06-26", "close": 0.08011584, "volume": 82006.0}, {"date": "2008-06-27", "close": 0.08011584, "volume": 125231.0}, {"date": "2008-06-30", "close": 0.077445312, "volume": 135980.0}, {"date": "2008-07-01", "close": 0.11572288, "volume": 52147.0}, {"date": "2008-07-03", "close": 0.11572288, "volume": 12924.0}, {"date": "2008-07-04", "close": 0.09346848, "volume": 7154.0}, {"date": "2008-07-07", "close": 0.09791936, "volume": 51722.0}, {"date": "2008-07-09", "close": 0.081896192, "volume": 1123.0}, {"date": "2008-07-10", "close": 0.10682112, "volume": 6179.0}, {"date": "2008-07-11", "close": 0.087237248, "volume": 17817.0}, {"date": "2008-07-14", "close": 0.081896192, "volume": 4879.0}, {"date": "2008-07-15", "close": 0.081006016, "volume": 170344.0}, {"date": "2008-07-16", "close": 0.08011584, "volume": 4209.0}, {"date": "2008-07-17", "close": 0.09346848, "volume": 168710.0}, {"date": "2008-07-18", "close": 0.10682112, "volume": 112337.0}, {"date": "2008-07-25", "close": 0.083676544, "volume": 33701.0}, {"date": "2008-07-28", "close": 0.082786368, "volume": 41430.0}, {"date": "2008-07-30", "close": 0.08456672, "volume": 5617.0}, {"date": "2008-07-31", "close": 0.082786368, "volume": 32483.0}, {"date": "2008-08-05", "close": 0.082786368, "volume": 16817.0}, {"date": "2008-08-06", "close": 0.082786368, "volume": 7308.0}, {"date": "2008-08-12", "close": 0.07566496, "volume": 22399.0}, {"date": "2008-08-19", "close": 0.08011584, "volume": 2721.0}, {"date": "2008-08-26", "close": 0.08011584, "volume": 1463.0}, {"date": "2008-08-28", "close": 0.08011584, "volume": 25110.0}, {"date": "2008-09-01", "close": 0.0667632, "volume": 18255.0}, {"date": "2008-09-03", "close": 0.067653376, "volume": 5895.0}, {"date": "2008-09-08", "close": 0.067653376, "volume": 1.0}, {"date": "2008-09-09", "close": 0.07566496, "volume": 46070.0}, {"date": "2008-09-10", "close": 0.07566496, "volume": 22672.0}, {"date": "2008-09-15", "close": 0.067653376, "volume": 28051.0}, {"date": "2008-09-17", "close": 0.0667632, "volume": 22399.0}, {"date": "2008-09-18", "close": 0.06231232, "volume": 37889.0}, {"date": "2008-09-19", "close": 0.05786144, "volume": 8035.0}, {"date": "2008-09-22", "close": 0.0445088, "volume": 9070.0}, {"date": "2008-09-23", "close": 0.04895968, "volume": 32509.0}, {"date": "2008-09-25", "close": 0.04895968, "volume": 24221.0}, {"date": "2008-09-26", "close": 0.0445088, "volume": 1701.0}, {"date": "2008-09-29", "close": 0.0445088, "volume": 30842.0}, {"date": "2008-09-30", "close": 0.05786144, "volume": 20172.0}, {"date": "2008-10-01", "close": 0.05341056, "volume": 67402.0}, {"date": "2008-10-02", "close": 0.05341056, "volume": 101665.0}, {"date": "2008-10-03", "close": 0.06231232, "volume": 8425.0}, {"date": "2008-10-06", "close": 0.05341056, "volume": 16289.0}, {"date": "2008-10-10", "close": 0.04005792, "volume": 27988.0}, {"date": "2008-10-13", "close": 0.034716864, "volume": 17097.0}, {"date": "2008-10-14", "close": 0.05341056, "volume": 90177.0}, {"date": "2008-10-17", "close": 0.052520384, "volume": 50552.0}, {"date": "2008-10-21", "close": 0.02670528, "volume": 72846.0}, {"date": "2008-10-22", "close": 0.028485632, "volume": 64032.0}, {"date": "2008-10-27", "close": 0.02670528, "volume": 118573.0}, {"date": "2008-10-28", "close": 0.027595456, "volume": 2562.0}, {"date": "2008-10-29", "close": 0.02670528, "volume": 68407.0}, {"date": "2008-11-13", "close": 0.02670528, "volume": 140422.0}, {"date": "2008-11-18", "close": 0.02670528, "volume": 198858.0}, {"date": "2008-11-20", "close": 0.02670528, "volume": 128196.0}, {"date": "2008-11-26", "close": 0.02670528, "volume": 9958.0}, {"date": "2008-12-03", "close": 0.03560704, "volume": 112337.0}, {"date": "2008-12-15", "close": 0.030265984, "volume": 41565.0}, {"date": "2008-12-16", "close": 0.02670528, "volume": 44935.0}, {"date": "2008-12-29", "close": 0.02670528, "volume": 5617.0}, {"date": "2009-01-06", "close": 0.02670528, "volume": 112337.0}, {"date": "2009-01-08", "close": 0.021364224, "volume": 1360.0}, {"date": "2009-01-09", "close": 0.02670528, "volume": 25657.0}, {"date": "2009-01-12", "close": 0.023144576, "volume": 10034.0}, {"date": "2009-01-15", "close": 0.0222544, "volume": 52854.0}, {"date": "2009-01-19", "close": 0.025815104, "volume": 22854.0}, {"date": "2009-01-23", "close": 0.020474048, "volume": 20405.0}, {"date": "2009-01-27", "close": 0.018693696, "volume": 28576.0}, {"date": "2009-01-28", "close": 0.020474048, "volume": 118508.0}, {"date": "2009-01-29", "close": 0.01780352, "volume": 230574.0}, {"date": "2009-01-30", "close": 0.01780352, "volume": 101311.0}, {"date": "2009-02-03", "close": 0.020474048, "volume": 3.0}, {"date": "2009-02-11", "close": 0.018693696, "volume": 42796.0}, {"date": "2009-02-12", "close": 0.01335264, "volume": 1375471.0}, {"date": "2009-02-13", "close": 0.012462464, "volume": 150748.0}, {"date": "2009-02-26", "close": 0.014242816, "volume": 55045.0}, {"date": "2009-02-27", "close": 0.01335264, "volume": 32578.0}, {"date": "2009-03-02", "close": 0.01335264, "volume": 3256.0}, {"date": "2009-03-05", "close": 0.01335264, "volume": 47203.0}, {"date": "2009-03-11", "close": 0.01335264, "volume": 13649.0}, {"date": "2009-03-13", "close": 0.01335264, "volume": 27424.0}, {"date": "2009-03-16", "close": 0.015132992, "volume": 11234.0}, {"date": "2009-03-17", "close": 0.015132992, "volume": 21890.0}, {"date": "2009-03-18", "close": 0.016023168, "volume": 3373.0}, {"date": "2009-03-19", "close": 0.015132992, "volume": 112337.0}, {"date": "2009-03-30", "close": 0.016023168, "volume": 3402.0}, {"date": "2009-03-31", "close": 0.019583872, "volume": 175246.0}, {"date": "2009-04-01", "close": 0.0222544, "volume": 172134.0}, {"date": "2009-04-02", "close": 0.025815104, "volume": 132558.0}, {"date": "2009-04-03", "close": 0.025815104, "volume": 44935.0}, {"date": "2009-04-06", "close": 0.024034752, "volume": 302299.0}, {"date": "2009-04-07", "close": 0.023144576, "volume": 280843.0}, {"date": "2009-04-08", "close": 0.023144576, "volume": 84697.0}, {"date": "2009-04-09", "close": 0.023144576, "volume": 273136.0}, {"date": "2009-04-15", "close": 0.023144576, "volume": 44935.0}, {"date": "2009-04-17", "close": 0.0222544, "volume": 22467.0}, {"date": "2009-04-20", "close": 0.02670528, "volume": 455680.0}, {"date": "2009-04-22", "close": 0.024034752, "volume": 20221.0}, {"date": "2009-04-23", "close": 0.027595456, "volume": 40329.0}, {"date": "2009-04-24", "close": 0.03115616, "volume": 112337.0}, {"date": "2009-04-27", "close": 0.019583872, "volume": 278372.0}, {"date": "2009-04-28", "close": 0.024034752, "volume": 136774.0}, {"date": "2009-04-29", "close": 0.027595456, "volume": 56169.0}, {"date": "2009-04-30", "close": 0.028485632, "volume": 60136.0}, {"date": "2009-05-01", "close": 0.02670528, "volume": 9549.0}, {"date": "2009-05-05", "close": 0.024924928, "volume": 211731.0}, {"date": "2009-05-07", "close": 0.032046336, "volume": 211669.0}, {"date": "2009-05-08", "close": 0.03560704, "volume": 236782.0}, {"date": "2009-05-11", "close": 0.0445088, "volume": 151901.0}, {"date": "2009-05-12", "close": 0.0445088, "volume": 89870.0}, {"date": "2009-05-13", "close": 0.0445088, "volume": 22467.0}, {"date": "2009-05-14", "close": 0.04895968, "volume": 65707.0}, {"date": "2009-05-19", "close": 0.04005792, "volume": 28051.0}, {"date": "2009-05-20", "close": 0.04005792, "volume": 34612.0}, {"date": "2009-05-21", "close": 0.0445088, "volume": 11234.0}, {"date": "2009-05-25", "close": 0.03560704, "volume": 22672.0}, {"date": "2009-05-26", "close": 0.03560704, "volume": 5055.0}, {"date": "2009-06-02", "close": 0.03560704, "volume": 23793.0}, {"date": "2009-06-09", "close": 0.03115616, "volume": 14955.0}, {"date": "2009-06-10", "close": 0.032046336, "volume": 22467.0}, {"date": "2009-06-11", "close": 0.032046336, "volume": 2515.0}, {"date": "2009-06-15", "close": 0.032046336, "volume": 268548.0}, {"date": "2009-06-17", "close": 0.03115616, "volume": 11234.0}, {"date": "2009-06-18", "close": 0.032046336, "volume": 11234.0}, {"date": "2009-06-19", "close": 0.032046336, "volume": 1610.0}, {"date": "2009-06-22", "close": 0.03115616, "volume": 34594.0}, {"date": "2009-06-24", "close": 0.03115616, "volume": 140283.0}, {"date": "2009-06-25", "close": 0.03115616, "volume": 150217.0}, {"date": "2009-06-26", "close": 0.02670528, "volume": 44935.0}, {"date": "2009-06-29", "close": 0.02670528, "volume": 66733.0}, {"date": "2009-06-30", "close": 0.024034752, "volume": 93863.0}, {"date": "2009-07-03", "close": 0.024034752, "volume": 7936.0}, {"date": "2009-07-07", "close": 0.02670528, "volume": 69670.0}, {"date": "2009-07-15", "close": 0.027595456, "volume": 11342.0}, {"date": "2009-07-16", "close": 0.028485632, "volume": 105293.0}, {"date": "2009-07-20", "close": 0.034716864, "volume": 50552.0}, {"date": "2009-07-21", "close": 0.028485632, "volume": 19608.0}, {"date": "2009-07-23", "close": 0.03115616, "volume": 30190.0}, {"date": "2009-07-24", "close": 0.032046336, "volume": 42170.0}, {"date": "2009-07-27", "close": 0.033826688, "volume": 14026.0}, {"date": "2009-07-28", "close": 0.03560704, "volume": 137748.0}, {"date": "2009-08-03", "close": 0.03560704, "volume": 2268.0}, {"date": "2009-08-04", "close": 0.03560704, "volume": 794.0}, {"date": "2009-08-05", "close": 0.03560704, "volume": 184379.0}, {"date": "2009-08-06", "close": 0.03560704, "volume": 38783.0}, {"date": "2009-08-10", "close": 0.03115616, "volume": 11234.0}, {"date": "2009-08-11", "close": 0.032046336, "volume": 8503.0}, {"date": "2009-08-12", "close": 0.032046336, "volume": 11003.0}, {"date": "2009-08-13", "close": 0.03115616, "volume": 87489.0}, {"date": "2009-08-14", "close": 0.03115616, "volume": 306406.0}, {"date": "2009-08-17", "close": 0.032046336, "volume": 61515.0}, {"date": "2009-08-19", "close": 0.030265984, "volume": 908.0}, {"date": "2009-08-20", "close": 0.028485632, "volume": 453.0}, {"date": "2009-08-21", "close": 0.028485632, "volume": 2494.0}, {"date": "2009-08-24", "close": 0.028485632, "volume": 67341.0}, {"date": "2009-08-25", "close": 0.03115616, "volume": 113472.0}, {"date": "2009-08-26", "close": 0.032046336, "volume": 2307.0}, {"date": "2009-08-28", "close": 0.033826688, "volume": 2307.0}, {"date": "2009-08-31", "close": 0.032936512, "volume": 68798.0}, {"date": "2009-09-01", "close": 0.03560704, "volume": 33701.0}, {"date": "2009-09-02", "close": 0.033826688, "volume": 170950.0}, {"date": "2009-09-04", "close": 0.03115616, "volume": 280843.0}, {"date": "2009-09-07", "close": 0.038277568, "volume": 272037.0}, {"date": "2009-09-08", "close": 0.040948096, "volume": 112337.0}, {"date": "2009-09-14", "close": 0.040948096, "volume": 41492.0}, {"date": "2009-09-15", "close": 0.032936512, "volume": 146790.0}, {"date": "2009-09-16", "close": 0.03560704, "volume": 3393.0}, {"date": "2009-09-17", "close": 0.03560704, "volume": 24864.0}, {"date": "2009-09-21", "close": 0.03560704, "volume": 46298.0}, {"date": "2009-09-22", "close": 0.03560704, "volume": 50188.0}, {"date": "2009-09-23", "close": 0.04005792, "volume": 101.0}, {"date": "2009-09-24", "close": 0.040948096, "volume": 103240.0}, {"date": "2009-09-25", "close": 0.041838272, "volume": 166148.0}, {"date": "2009-09-28", "close": 0.036497216, "volume": 285112.0}, {"date": "2009-09-29", "close": 0.037387392, "volume": 4535.0}, {"date": "2009-09-30", "close": 0.037387392, "volume": 13191.0}, {"date": "2009-10-01", "close": 0.041838272, "volume": 68413.0}, {"date": "2009-10-06", "close": 0.041838272, "volume": 42666.0}, {"date": "2009-10-07", "close": 0.038277568, "volume": 2268.0}, {"date": "2009-10-08", "close": 0.041838272, "volume": 67402.0}, {"date": "2009-10-12", "close": 0.043618624, "volume": 187725.0}, {"date": "2009-10-13", "close": 0.046289152, "volume": 95845.0}, {"date": "2009-10-14", "close": 0.06231232, "volume": 253083.0}, {"date": "2009-10-15", "close": 0.0667632, "volume": 316885.0}, {"date": "2009-10-16", "close": 0.068543552, "volume": 234479.0}, {"date": "2009-10-19", "close": 0.07121408, "volume": 184929.0}, {"date": "2009-10-20", "close": 0.10237024, "volume": 1730943.0}, {"date": "2009-10-21", "close": 0.09346848, "volume": 207342.0}, {"date": "2009-10-22", "close": 0.088127424, "volume": 257067.0}, {"date": "2009-10-23", "close": 0.09346848, "volume": 95227.0}, {"date": "2009-10-26", "close": 0.0890176, "volume": 481031.0}, {"date": "2009-10-27", "close": 0.09791936, "volume": 195677.0}, {"date": "2009-10-28", "close": 0.0890176, "volume": 768814.0}, {"date": "2009-10-29", "close": 0.08456672, "volume": 405484.0}, {"date": "2009-10-30", "close": 0.09346848, "volume": 235908.0}, {"date": "2009-11-02", "close": 0.086347072, "volume": 440986.0}, {"date": "2009-11-04", "close": 0.081006016, "volume": 11234.0}, {"date": "2009-11-05", "close": 0.081896192, "volume": 187391.0}, {"date": "2009-11-06", "close": 0.081896192, "volume": 23400.0}, {"date": "2009-11-09", "close": 0.0890176, "volume": 57099.0}, {"date": "2009-11-10", "close": 0.087237248, "volume": 413316.0}, {"date": "2009-11-11", "close": 0.08456672, "volume": 129713.0}, {"date": "2009-11-13", "close": 0.0890176, "volume": 95487.0}, {"date": "2009-11-16", "close": 0.09346848, "volume": 136298.0}, {"date": "2009-11-17", "close": 0.09791936, "volume": 255006.0}, {"date": "2009-11-18", "close": 0.10237024, "volume": 67402.0}, {"date": "2009-11-19", "close": 0.09791936, "volume": 104243.0}, {"date": "2009-11-20", "close": 0.09346848, "volume": 48579.0}, {"date": "2009-11-23", "close": 0.09346848, "volume": 39318.0}, {"date": "2009-11-24", "close": 0.10237024, "volume": 130666.0}, {"date": "2009-11-25", "close": 0.09791936, "volume": 48426.0}, {"date": "2009-11-26", "close": 0.09791936, "volume": 11234.0}, {"date": "2009-11-27", "close": 0.086347072, "volume": 195358.0}, {"date": "2009-11-30", "close": 0.10237024, "volume": 175246.0}, {"date": "2009-12-01", "close": 0.0890176, "volume": 196590.0}, {"date": "2009-12-02", "close": 0.09346848, "volume": 651162.0}, {"date": "2009-12-03", "close": 0.10682112, "volume": 58176.0}, {"date": "2009-12-04", "close": 0.10237024, "volume": 263993.0}, {"date": "2009-12-07", "close": 0.10682112, "volume": 134805.0}, {"date": "2009-12-08", "close": 0.10682112, "volume": 65156.0}, {"date": "2009-12-10", "close": 0.10237024, "volume": 1685.0}, {"date": "2009-12-11", "close": 0.10237024, "volume": 15601.0}, {"date": "2009-12-14", "close": 0.09346848, "volume": 214823.0}, {"date": "2009-12-15", "close": 0.09791936, "volume": 5345.0}, {"date": "2009-12-16", "close": 0.09791936, "volume": 42960.0}, {"date": "2009-12-17", "close": 0.09791936, "volume": 34553.0}, {"date": "2009-12-21", "close": 0.09346848, "volume": 33957.0}, {"date": "2009-12-22", "close": 0.09346848, "volume": 20675.0}, {"date": "2009-12-23", "close": 0.09791936, "volume": 177493.0}, {"date": "2009-12-29", "close": 0.09791936, "volume": 589028.0}, {"date": "2009-12-30", "close": 0.09346848, "volume": 28084.0}, {"date": "2009-12-31", "close": 0.09791936, "volume": 55878.0}, {"date": "2010-01-04", "close": 0.10682112, "volume": 280843.0}, {"date": "2010-01-05", "close": 0.111272, "volume": 347525.0}, {"date": "2010-01-06", "close": 0.12462464, "volume": 515713.0}, {"date": "2010-01-07", "close": 0.12462464, "volume": 427541.0}, {"date": "2010-01-08", "close": 0.12462464, "volume": 17412.0}, {"date": "2010-01-11", "close": 0.1557808, "volume": 1466489.0}, {"date": "2010-01-12", "close": 0.14687904, "volume": 319004.0}, {"date": "2010-01-13", "close": 0.14242816, "volume": 502810.0}, {"date": "2010-01-14", "close": 0.14242816, "volume": 286460.0}, {"date": "2010-01-15", "close": 0.1557808, "volume": 344176.0}, {"date": "2010-01-18", "close": 0.21364224, "volume": 1655104.0}, {"date": "2010-01-19", "close": 0.1780352, "volume": 671392.0}, {"date": "2010-01-20", "close": 0.18693696, "volume": 593001.0}, {"date": "2010-01-21", "close": 0.16468256, "volume": 231917.0}, {"date": "2010-01-22", "close": 0.16023168, "volume": 180723.0}, {"date": "2010-01-25", "close": 0.16468256, "volume": 49892.0}, {"date": "2010-01-27", "close": 0.15132992, "volume": 155233.0}, {"date": "2010-01-28", "close": 0.15132992, "volume": 53193.0}, {"date": "2010-01-29", "close": 0.14242816, "volume": 182649.0}, {"date": "2010-02-01", "close": 0.14242816, "volume": 62226.0}, {"date": "2010-02-02", "close": 0.1557808, "volume": 28048.0}, {"date": "2010-02-03", "close": 0.16023168, "volume": 140489.0}, {"date": "2010-02-04", "close": 0.1780352, "volume": 422264.0}, {"date": "2010-02-05", "close": 0.16913344, "volume": 160219.0}, {"date": "2010-02-08", "close": 0.16913344, "volume": 60100.0}, {"date": "2010-02-09", "close": 0.16913344, "volume": 64560.0}, {"date": "2010-02-10", "close": 0.16913344, "volume": 143230.0}, {"date": "2010-02-11", "close": 0.1780352, "volume": 99419.0}, {"date": "2010-02-12", "close": 0.18248608, "volume": 330337.0}, {"date": "2010-02-15", "close": 0.17358432, "volume": 2268.0}, {"date": "2010-02-16", "close": 0.16468256, "volume": 67269.0}, {"date": "2010-02-17", "close": 0.17358432, "volume": 1285567.0}, {"date": "2010-02-18", "close": 0.16913344, "volume": 26961.0}, {"date": "2010-02-19", "close": 0.16913344, "volume": 326803.0}, {"date": "2010-02-22", "close": 0.16023168, "volume": 233750.0}, {"date": "2010-02-23", "close": 0.16023168, "volume": 14003.0}, {"date": "2010-02-24", "close": 0.16023168, "volume": 11234.0}, {"date": "2010-02-25", "close": 0.13797728, "volume": 441389.0}, {"date": "2010-02-26", "close": 0.14242816, "volume": 271347.0}, {"date": "2010-03-01", "close": 0.14687904, "volume": 6179.0}, {"date": "2010-03-02", "close": 0.15132992, "volume": 112337.0}, {"date": "2010-03-03", "close": 0.1557808, "volume": 178323.0}, {"date": "2010-03-04", "close": 0.15132992, "volume": 238701.0}, {"date": "2010-03-05", "close": 0.14242816, "volume": 22467.0}, {"date": "2010-03-08", "close": 0.14242816, "volume": 99643.0}, {"date": "2010-03-09", "close": 0.14242816, "volume": 55361.0}, {"date": "2010-03-10", "close": 0.1557808, "volume": 78297.0}, {"date": "2010-03-11", "close": 0.17358432, "volume": 906857.0}, {"date": "2010-03-12", "close": 0.16913344, "volume": 223551.0}, {"date": "2010-03-15", "close": 0.16468256, "volume": 84384.0}, {"date": "2010-03-16", "close": 0.16023168, "volume": 43812.0}, {"date": "2010-03-17", "close": 0.16023168, "volume": 135928.0}, {"date": "2010-03-19", "close": 0.1557808, "volume": 35411.0}, {"date": "2010-03-22", "close": 0.14687904, "volume": 73749.0}, {"date": "2010-03-23", "close": 0.15132992, "volume": 22467.0}, {"date": "2010-03-24", "close": 0.16023168, "volume": 89870.0}, {"date": "2010-03-25", "close": 0.14687904, "volume": 67402.0}, {"date": "2010-03-26", "close": 0.15132992, "volume": 82006.0}, {"date": "2010-03-29", "close": 0.14687904, "volume": 18940.0}, {"date": "2010-03-30", "close": 0.15132992, "volume": 137073.0}, {"date": "2010-03-31", "close": 0.16023168, "volume": 126854.0}, {"date": "2010-04-01", "close": 0.1557808, "volume": 50464.0}, {"date": "2010-04-06", "close": 0.14687904, "volume": 2808.0}, {"date": "2010-04-07", "close": 0.14687904, "volume": 41833.0}, {"date": "2010-04-08", "close": 0.14687904, "volume": 8987.0}, {"date": "2010-04-09", "close": 0.13797728, "volume": 258189.0}, {"date": "2010-04-12", "close": 0.1335264, "volume": 121656.0}, {"date": "2010-04-13", "close": 0.1335264, "volume": 253926.0}, {"date": "2010-04-14", "close": 0.1335264, "volume": 526181.0}, {"date": "2010-04-15", "close": 0.15132992, "volume": 301493.0}, {"date": "2010-04-16", "close": 0.16468256, "volume": 329390.0}, {"date": "2010-04-19", "close": 0.1557808, "volume": 168939.0}, {"date": "2010-04-20", "close": 0.15132992, "volume": 22467.0}, {"date": "2010-04-21", "close": 0.17358432, "volume": 1180252.0}, {"date": "2010-04-22", "close": 0.16913344, "volume": 440579.0}, {"date": "2010-04-23", "close": 0.17358432, "volume": 164951.0}, {"date": "2010-04-27", "close": 0.16468256, "volume": 235511.0}, {"date": "2010-04-28", "close": 0.16468256, "volume": 512740.0}, {"date": "2010-04-29", "close": 0.16023168, "volume": 22467.0}, {"date": "2010-04-30", "close": 0.19583872, "volume": 235708.0}, {"date": "2010-05-03", "close": 0.19138784, "volume": 352009.0}, {"date": "2010-05-04", "close": 0.17358432, "volume": 455068.0}, {"date": "2010-05-05", "close": 0.17358432, "volume": 287150.0}, {"date": "2010-05-06", "close": 0.1780352, "volume": 33651.0}, {"date": "2010-05-07", "close": 0.1780352, "volume": 203733.0}, {"date": "2010-05-10", "close": 0.17358432, "volume": 237963.0}, {"date": "2010-05-11", "close": 0.16913344, "volume": 416466.0}, {"date": "2010-05-12", "close": 0.18693696, "volume": 70905.0}, {"date": "2010-05-13", "close": 0.19583872, "volume": 366257.0}, {"date": "2010-05-14", "close": 0.2002896, "volume": 271018.0}, {"date": "2010-05-17", "close": 0.19583872, "volume": 166499.0}, {"date": "2010-05-18", "close": 0.1780352, "volume": 331766.0}, {"date": "2010-05-19", "close": 0.18693696, "volume": 107109.0}, {"date": "2010-05-21", "close": 0.17358432, "volume": 347990.0}, {"date": "2010-05-25", "close": 0.16913344, "volume": 730193.0}, {"date": "2010-05-26", "close": 0.16913344, "volume": 47728.0}, {"date": "2010-05-27", "close": 0.16913344, "volume": 18212.0}, {"date": "2010-05-28", "close": 0.17358432, "volume": 51623.0}, {"date": "2010-05-31", "close": 0.16913344, "volume": 13502.0}, {"date": "2010-06-02", "close": 0.1780352, "volume": 22467.0}, {"date": "2010-06-04", "close": 0.17358432, "volume": 17974.0}, {"date": "2010-06-07", "close": 0.16913344, "volume": 124093.0}, {"date": "2010-06-08", "close": 0.18693696, "volume": 89870.0}, {"date": "2010-06-10", "close": 0.16913344, "volume": 33701.0}, {"date": "2010-06-11", "close": 0.16913344, "volume": 4535.0}, {"date": "2010-06-15", "close": 0.16913344, "volume": 7864.0}, {"date": "2010-06-16", "close": 0.1780352, "volume": 3402.0}, {"date": "2010-06-17", "close": 0.18693696, "volume": 72988.0}, {"date": "2010-06-21", "close": 0.16913344, "volume": 593628.0}, {"date": "2010-06-22", "close": 0.16913344, "volume": 224675.0}, {"date": "2010-06-23", "close": 0.16913344, "volume": 100327.0}, {"date": "2010-06-24", "close": 0.16913344, "volume": 31454.0}, {"date": "2010-06-29", "close": 0.16913344, "volume": 103171.0}, {"date": "2010-06-30", "close": 0.15132992, "volume": 27938.0}, {"date": "2010-07-01", "close": 0.16023168, "volume": 22467.0}, {"date": "2010-07-02", "close": 0.1557808, "volume": 28084.0}, {"date": "2010-07-05", "close": 0.1557808, "volume": 11121.0}, {"date": "2010-07-06", "close": 0.16468256, "volume": 22580.0}, {"date": "2010-07-08", "close": 0.16023168, "volume": 172328.0}, {"date": "2010-07-09", "close": 0.16023168, "volume": 33701.0}, {"date": "2010-07-12", "close": 0.1557808, "volume": 54629.0}, {"date": "2010-07-13", "close": 0.1557808, "volume": 56464.0}, {"date": "2010-07-14", "close": 0.16023168, "volume": 56169.0}, {"date": "2010-07-15", "close": 0.1780352, "volume": 66686.0}, {"date": "2010-07-16", "close": 0.18693696, "volume": 44935.0}, {"date": "2010-07-19", "close": 0.16913344, "volume": 56169.0}, {"date": "2010-07-20", "close": 0.16023168, "volume": 2268.0}, {"date": "2010-07-21", "close": 0.16913344, "volume": 63140.0}, {"date": "2010-07-22", "close": 0.1780352, "volume": 86500.0}, {"date": "2010-07-23", "close": 0.16913344, "volume": 140082.0}, {"date": "2010-07-26", "close": 0.17358432, "volume": 40473.0}, {"date": "2010-07-27", "close": 0.1780352, "volume": 111214.0}, {"date": "2010-07-28", "close": 0.18693696, "volume": 254906.0}, {"date": "2010-07-29", "close": 0.17358432, "volume": 139844.0}, {"date": "2010-07-30", "close": 0.17358432, "volume": 164013.0}, {"date": "2010-08-03", "close": 0.1780352, "volume": 11234.0}, {"date": "2010-08-04", "close": 0.17358432, "volume": 77861.0}, {"date": "2010-08-05", "close": 0.1780352, "volume": 15464.0}, {"date": "2010-08-06", "close": 0.17358432, "volume": 281494.0}, {"date": "2010-08-10", "close": 0.1780352, "volume": 22467.0}, {"date": "2010-08-11", "close": 0.1780352, "volume": 126941.0}, {"date": "2010-08-12", "close": 0.18693696, "volume": 324140.0}, {"date": "2010-08-13", "close": 0.19138784, "volume": 134454.0}, {"date": "2010-08-16", "close": 0.18693696, "volume": 569118.0}, {"date": "2010-08-17", "close": 0.18248608, "volume": 199725.0}, {"date": "2010-08-18", "close": 0.1780352, "volume": 129450.0}, {"date": "2010-08-19", "close": 0.1780352, "volume": 12368.0}, {"date": "2010-08-20", "close": 0.18693696, "volume": 112337.0}, {"date": "2010-08-24", "close": 0.1780352, "volume": 197725.0}, {"date": "2010-08-25", "close": 0.18693696, "volume": 112337.0}, {"date": "2010-08-26", "close": 0.1780352, "volume": 122322.0}, {"date": "2010-08-27", "close": 0.18248608, "volume": 73019.0}, {"date": "2010-08-30", "close": 0.17358432, "volume": 321148.0}, {"date": "2010-08-31", "close": 0.17358432, "volume": 64773.0}, {"date": "2010-09-01", "close": 0.17358432, "volume": 674.0}, {"date": "2010-09-02", "close": 0.17358432, "volume": 22467.0}, {"date": "2010-09-03", "close": 0.1780352, "volume": 214723.0}, {"date": "2010-09-06", "close": 0.1780352, "volume": 309132.0}, {"date": "2010-09-07", "close": 0.1780352, "volume": 162889.0}, {"date": "2010-09-08", "close": 0.18693696, "volume": 123367.0}, {"date": "2010-09-09", "close": 0.1780352, "volume": 70773.0}, {"date": "2010-09-10", "close": 0.1780352, "volume": 74381.0}, {"date": "2010-09-13", "close": 0.1780352, "volume": 84707.0}, {"date": "2010-09-14", "close": 0.1780352, "volume": 67402.0}, {"date": "2010-09-15", "close": 0.1780352, "volume": 2608.0}, {"date": "2010-09-17", "close": 0.18248608, "volume": 37123.0}, {"date": "2010-09-20", "close": 0.1780352, "volume": 68265.0}, {"date": "2010-09-21", "close": 0.18248608, "volume": 43789.0}, {"date": "2010-09-22", "close": 0.1780352, "volume": 156157.0}, {"date": "2010-09-23", "close": 0.1780352, "volume": 48342.0}, {"date": "2010-09-24", "close": 0.1780352, "volume": 2268.0}, {"date": "2010-09-28", "close": 0.1780352, "volume": 57580.0}, {"date": "2010-10-07", "close": 0.18248608, "volume": 232090.0}, {"date": "2010-10-08", "close": 0.18248608, "volume": 282415.0}, {"date": "2010-10-11", "close": 0.19583872, "volume": 149067.0}, {"date": "2010-10-12", "close": 0.19583872, "volume": 85947.0}, {"date": "2010-10-13", "close": 0.19583872, "volume": 394823.0}, {"date": "2010-10-14", "close": 0.19583872, "volume": 126110.0}, {"date": "2010-10-15", "close": 0.19583872, "volume": 184566.0}, {"date": "2010-10-18", "close": 0.19138784, "volume": 107844.0}, {"date": "2010-10-19", "close": 0.19583872, "volume": 549321.0}, {"date": "2010-10-20", "close": 0.19583872, "volume": 51321.0}, {"date": "2010-10-21", "close": 0.2002896, "volume": 173082.0}, {"date": "2010-10-22", "close": 0.2002896, "volume": 16099.0}, {"date": "2010-10-25", "close": 0.16023168, "volume": 96811.0}, {"date": "2010-10-26", "close": 0.16468256, "volume": 113096.0}, {"date": "2010-10-27", "close": 0.16023168, "volume": 5895.0}, {"date": "2010-10-28", "close": 0.16023168, "volume": 4558.0}, {"date": "2010-10-29", "close": 0.16468256, "volume": 11234.0}, {"date": "2010-11-01", "close": 0.16023168, "volume": 49990.0}, {"date": "2010-11-02", "close": 0.16468256, "volume": 22035.0}, {"date": "2010-11-03", "close": 0.16913344, "volume": 117977.0}, {"date": "2010-11-05", "close": 0.16023168, "volume": 23655.0}, {"date": "2010-11-08", "close": 0.1557808, "volume": 221866.0}, {"date": "2010-11-10", "close": 0.1557808, "volume": 23547.0}, {"date": "2010-11-11", "close": 0.1557808, "volume": 92.0}, {"date": "2010-11-12", "close": 0.16023168, "volume": 7633.0}, {"date": "2010-11-16", "close": 0.16023168, "volume": 6740.0}, {"date": "2010-11-17", "close": 0.1557808, "volume": 30852.0}, {"date": "2010-11-19", "close": 0.15132992, "volume": 14748.0}, {"date": "2010-11-22", "close": 0.14687904, "volume": 13955.0}, {"date": "2010-11-23", "close": 0.14687904, "volume": 10202.0}, {"date": "2010-11-24", "close": 0.14687904, "volume": 16724.0}, {"date": "2010-11-25", "close": 0.16023168, "volume": 260617.0}, {"date": "2010-11-26", "close": 0.16913344, "volume": 26081.0}, {"date": "2010-11-30", "close": 0.1780352, "volume": 55629.0}, {"date": "2010-12-01", "close": 0.15132992, "volume": 557390.0}, {"date": "2010-12-02", "close": 0.16023168, "volume": 16110.0}, {"date": "2010-12-03", "close": 0.15132992, "volume": 11112.0}, {"date": "2010-12-06", "close": 0.14242816, "volume": 8987.0}, {"date": "2010-12-07", "close": 0.14242816, "volume": 37782.0}, {"date": "2010-12-08", "close": 0.14242816, "volume": 11234.0}, {"date": "2010-12-09", "close": 0.14687904, "volume": 5803.0}, {"date": "2010-12-10", "close": 0.14687904, "volume": 1135.0}, {"date": "2010-12-13", "close": 0.15132992, "volume": 28084.0}, {"date": "2010-12-14", "close": 0.15132992, "volume": 33701.0}, {"date": "2010-12-15", "close": 0.15132992, "volume": 45913.0}, {"date": "2010-12-16", "close": 0.15132992, "volume": 12131.0}, {"date": "2010-12-20", "close": 0.1557808, "volume": 90584.0}, {"date": "2010-12-21", "close": 0.17358432, "volume": 1044737.0}, {"date": "2010-12-22", "close": 0.20474048, "volume": 775923.0}, {"date": "2010-12-23", "close": 0.222544, "volume": 475549.0}, {"date": "2010-12-24", "close": 0.222544, "volume": 8987.0}, {"date": "2010-12-29", "close": 0.24034752, "volume": 379076.0}, {"date": "2010-12-30", "close": 0.2670528, "volume": 201674.0}, {"date": "2010-12-31", "close": 0.25815104, "volume": 66279.0}, {"date": "2011-01-04", "close": 0.24924928, "volume": 277518.0}, {"date": "2011-01-05", "close": 0.23144576, "volume": 91285.0}, {"date": "2011-01-06", "close": 0.23144576, "volume": 51163.0}, {"date": "2011-01-07", "close": 0.24034752, "volume": 490519.0}, {"date": "2011-01-11", "close": 0.24034752, "volume": 19625.0}, {"date": "2011-01-12", "close": 0.27595456, "volume": 257805.0}, {"date": "2011-01-13", "close": 0.29375808, "volume": 406530.0}, {"date": "2011-01-14", "close": 0.3115616, "volume": 932847.0}, {"date": "2011-01-17", "close": 0.333816, "volume": 742709.0}, {"date": "2011-01-18", "close": 0.32046336, "volume": 360637.0}, {"date": "2011-01-19", "close": 0.32046336, "volume": 585831.0}, {"date": "2011-01-20", "close": 0.3115616, "volume": 14379.0}, {"date": "2011-01-21", "close": 0.29375808, "volume": 18760.0}, {"date": "2011-01-24", "close": 0.29375808, "volume": 57659.0}, {"date": "2011-01-25", "close": 0.29375808, "volume": 193361.0}, {"date": "2011-01-27", "close": 0.29820896, "volume": 50397.0}, {"date": "2011-01-28", "close": 0.28485632, "volume": 126025.0}, {"date": "2011-01-31", "close": 0.28485632, "volume": 52062.0}, {"date": "2011-02-01", "close": 0.27595456, "volume": 125368.0}, {"date": "2011-02-02", "close": 0.27595456, "volume": 6740.0}, {"date": "2011-02-03", "close": 0.2670528, "volume": 188440.0}, {"date": "2011-02-04", "close": 0.25815104, "volume": 113429.0}, {"date": "2011-02-07", "close": 0.25815104, "volume": 7391.0}, {"date": "2011-02-08", "close": 0.28040544, "volume": 250673.0}, {"date": "2011-02-09", "close": 0.27595456, "volume": 162259.0}, {"date": "2011-02-10", "close": 0.28040544, "volume": 253.0}, {"date": "2011-02-14", "close": 0.32046336, "volume": 439165.0}, {"date": "2011-02-15", "close": 0.34271776, "volume": 506558.0}, {"date": "2011-02-16", "close": 0.39167744, "volume": 515558.0}, {"date": "2011-02-17", "close": 0.46289152, "volume": 611080.0}, {"date": "2011-02-18", "close": 0.47179328, "volume": 1071213.0}, {"date": "2011-02-21", "close": 0.47179328, "volume": 184271.0}, {"date": "2011-02-22", "close": 0.445088, "volume": 315934.0}, {"date": "2011-02-23", "close": 0.41838272, "volume": 144690.0}, {"date": "2011-02-24", "close": 0.43618624, "volume": 672610.0}, {"date": "2011-02-25", "close": 0.47179328, "volume": 285640.0}, {"date": "2011-03-02", "close": 0.56971264, "volume": 1099206.0}, {"date": "2011-03-03", "close": 0.58751616, "volume": 490832.0}, {"date": "2011-03-04", "close": 0.61422144, "volume": 459845.0}, {"date": "2011-03-07", "close": 0.55190912, "volume": 254909.0}, {"date": "2011-03-08", "close": 0.5341056, "volume": 189955.0}, {"date": "2011-03-09", "close": 0.5341056, "volume": 221469.0}, {"date": "2011-03-10", "close": 0.4673424, "volume": 260201.0}, {"date": "2011-03-11", "close": 0.4895968, "volume": 366707.0}, {"date": "2011-03-14", "close": 0.51630208, "volume": 196689.0}, {"date": "2011-03-15", "close": 0.42728448, "volume": 274791.0}, {"date": "2011-03-16", "close": 0.48069504, "volume": 346940.0}, {"date": "2011-03-17", "close": 0.47179328, "volume": 168960.0}, {"date": "2011-03-18", "close": 0.50740032, "volume": 206383.0}, {"date": "2011-03-21", "close": 0.54300736, "volume": 267073.0}, {"date": "2011-03-22", "close": 0.5341056, "volume": 125818.0}, {"date": "2011-03-23", "close": 0.5341056, "volume": 139265.0}, {"date": "2011-03-24", "close": 0.5341056, "volume": 48852.0}, {"date": "2011-03-25", "close": 0.5341056, "volume": 34230.0}, {"date": "2011-03-28", "close": 0.49404768, "volume": 159070.0}, {"date": "2011-03-29", "close": 0.49849856, "volume": 92117.0}, {"date": "2011-03-30", "close": 0.5341056, "volume": 141096.0}, {"date": "2011-03-31", "close": 0.55190912, "volume": 279760.0}, {"date": "2011-04-01", "close": 0.53855648, "volume": 113671.0}, {"date": "2011-04-04", "close": 0.5341056, "volume": 124949.0}, {"date": "2011-04-05", "close": 0.5341056, "volume": 100542.0}, {"date": "2011-04-06", "close": 0.52520384, "volume": 39543.0}, {"date": "2011-04-07", "close": 0.52075296, "volume": 34896.0}, {"date": "2011-04-08", "close": 0.56081088, "volume": 164721.0}, {"date": "2011-04-11", "close": 0.55190912, "volume": 25859.0}, {"date": "2011-04-12", "close": 0.5341056, "volume": 249389.0}, {"date": "2011-04-13", "close": 0.5341056, "volume": 104068.0}, {"date": "2011-04-14", "close": 0.51630208, "volume": 168050.0}, {"date": "2011-04-15", "close": 0.47179328, "volume": 169748.0}, {"date": "2011-04-18", "close": 0.47179328, "volume": 69986.0}, {"date": "2011-04-19", "close": 0.4673424, "volume": 90902.0}, {"date": "2011-04-20", "close": 0.445088, "volume": 180809.0}, {"date": "2011-04-21", "close": 0.46289152, "volume": 330683.0}, {"date": "2011-04-27", "close": 0.48514592, "volume": 98292.0}, {"date": "2011-04-28", "close": 0.4895968, "volume": 12154.0}, {"date": "2011-04-29", "close": 0.46289152, "volume": 129188.0}, {"date": "2011-05-02", "close": 0.43618624, "volume": 27003.0}, {"date": "2011-05-03", "close": 0.41838272, "volume": 68310.0}, {"date": "2011-05-04", "close": 0.40948096, "volume": 50517.0}, {"date": "2011-05-05", "close": 0.40948096, "volume": 48740.0}, {"date": "2011-05-06", "close": 0.45398976, "volume": 97156.0}, {"date": "2011-05-09", "close": 0.445088, "volume": 112678.0}, {"date": "2011-05-11", "close": 0.45398976, "volume": 114739.0}, {"date": "2011-05-12", "close": 0.44063712, "volume": 52183.0}, {"date": "2011-05-13", "close": 0.445088, "volume": 837.0}, {"date": "2011-05-16", "close": 0.41393184, "volume": 11688.0}, {"date": "2011-05-17", "close": 0.4005792, "volume": 19428.0}, {"date": "2011-05-18", "close": 0.4005792, "volume": 4493.0}, {"date": "2011-05-19", "close": 0.41393184, "volume": 2041.0}, {"date": "2011-05-20", "close": 0.4005792, "volume": 81660.0}, {"date": "2011-05-23", "close": 0.39167744, "volume": 9242.0}, {"date": "2011-05-24", "close": 0.39167744, "volume": 28427.0}, {"date": "2011-05-25", "close": 0.4005792, "volume": 8987.0}, {"date": "2011-05-26", "close": 0.40503008, "volume": 23591.0}, {"date": "2011-05-30", "close": 0.40503008, "volume": 2247.0}, {"date": "2011-05-31", "close": 0.41393184, "volume": 12357.0}, {"date": "2011-06-01", "close": 0.445088, "volume": 37071.0}, {"date": "2011-06-02", "close": 0.40948096, "volume": 6740.0}, {"date": "2011-06-03", "close": 0.40948096, "volume": 1474.0}, {"date": "2011-06-06", "close": 0.39167744, "volume": 146836.0}, {"date": "2011-06-07", "close": 0.4005792, "volume": 5922.0}, {"date": "2011-06-09", "close": 0.4005792, "volume": 908.0}, {"date": "2011-06-10", "close": 0.4228336, "volume": 168506.0}, {"date": "2011-06-14", "close": 0.39167744, "volume": 83370.0}, {"date": "2011-06-15", "close": 0.40948096, "volume": 80321.0}, {"date": "2011-06-16", "close": 0.40948096, "volume": 46339.0}, {"date": "2011-06-17", "close": 0.39167744, "volume": 19608.0}, {"date": "2011-06-20", "close": 0.34271776, "volume": 73360.0}, {"date": "2011-06-21", "close": 0.3560704, "volume": 47254.0}, {"date": "2011-06-22", "close": 0.36497216, "volume": 45302.0}, {"date": "2011-06-23", "close": 0.3560704, "volume": 11234.0}, {"date": "2011-06-24", "close": 0.33826688, "volume": 56169.0}, {"date": "2011-06-27", "close": 0.34271776, "volume": 227121.0}, {"date": "2011-06-29", "close": 0.34271776, "volume": 41485.0}, {"date": "2011-06-30", "close": 0.34271776, "volume": 91088.0}, {"date": "2011-07-01", "close": 0.34271776, "volume": 6740.0}, {"date": "2011-07-04", "close": 0.36497216, "volume": 205589.0}, {"date": "2011-07-05", "close": 0.3560704, "volume": 31454.0}, {"date": "2011-07-06", "close": 0.3560704, "volume": 40257.0}, {"date": "2011-07-07", "close": 0.3560704, "volume": 10295.0}, {"date": "2011-07-08", "close": 0.35161952, "volume": 21344.0}, {"date": "2011-07-11", "close": 0.33826688, "volume": 139689.0}, {"date": "2011-07-12", "close": 0.33826688, "volume": 41273.0}, {"date": "2011-07-13", "close": 0.34716864, "volume": 56169.0}, {"date": "2011-07-14", "close": 0.35161952, "volume": 50292.0}, {"date": "2011-07-15", "close": 0.33826688, "volume": 66279.0}, {"date": "2011-07-18", "close": 0.32046336, "volume": 57903.0}, {"date": "2011-07-19", "close": 0.3115616, "volume": 218628.0}, {"date": "2011-07-20", "close": 0.30265984, "volume": 36004.0}, {"date": "2011-07-21", "close": 0.33826688, "volume": 56955.0}, {"date": "2011-07-22", "close": 0.33826688, "volume": 8789.0}, {"date": "2011-07-25", "close": 0.34271776, "volume": 6751.0}, {"date": "2011-07-26", "close": 0.34716864, "volume": 2725.0}, {"date": "2011-07-27", "close": 0.3560704, "volume": 20025.0}, {"date": "2011-07-28", "close": 0.34716864, "volume": 90820.0}, {"date": "2011-07-29", "close": 0.39612832, "volume": 22467.0}, {"date": "2011-08-01", "close": 0.4005792, "volume": 104156.0}, {"date": "2011-08-02", "close": 0.40948096, "volume": 24859.0}, {"date": "2011-08-03", "close": 0.34716864, "volume": 25670.0}, {"date": "2011-08-04", "close": 0.37387392, "volume": 17974.0}, {"date": "2011-08-05", "close": 0.32491424, "volume": 459272.0}, {"date": "2011-08-08", "close": 0.26260192, "volume": 279608.0}, {"date": "2011-08-09", "close": 0.25815104, "volume": 263702.0}, {"date": "2011-08-10", "close": 0.27595456, "volume": 34825.0}, {"date": "2011-08-11", "close": 0.2670528, "volume": 7864.0}, {"date": "2011-08-12", "close": 0.32046336, "volume": 9549.0}, {"date": "2011-08-15", "close": 0.3560704, "volume": 56536.0}, {"date": "2011-08-16", "close": 0.3560704, "volume": 11458.0}, {"date": "2011-08-17", "close": 0.34271776, "volume": 2268.0}, {"date": "2011-08-22", "close": 0.32936512, "volume": 11234.0}, {"date": "2011-08-23", "close": 0.32936512, "volume": 64032.0}, {"date": "2011-08-24", "close": 0.32046336, "volume": 9549.0}, {"date": "2011-08-25", "close": 0.32046336, "volume": 12919.0}, {"date": "2011-08-29", "close": 0.32936512, "volume": 29432.0}, {"date": "2011-08-30", "close": 0.31601248, "volume": 54506.0}, {"date": "2011-08-31", "close": 0.3560704, "volume": 88608.0}, {"date": "2011-09-01", "close": 0.4005792, "volume": 285743.0}, {"date": "2011-09-02", "close": 0.42728448, "volume": 102513.0}, {"date": "2011-09-05", "close": 0.39167744, "volume": 82947.0}, {"date": "2011-09-06", "close": 0.40948096, "volume": 50780.0}, {"date": "2011-09-07", "close": 0.40948096, "volume": 35308.0}, {"date": "2011-09-08", "close": 0.445088, "volume": 135960.0}, {"date": "2011-09-09", "close": 0.4895968, "volume": 183564.0}, {"date": "2011-09-12", "close": 0.4895968, "volume": 56169.0}, {"date": "2011-09-13", "close": 0.47179328, "volume": 56578.0}, {"date": "2011-09-14", "close": 0.45398976, "volume": 64640.0}, {"date": "2011-09-15", "close": 0.45398976, "volume": 33701.0}, {"date": "2011-09-16", "close": 0.47179328, "volume": 67402.0}, {"date": "2011-09-19", "close": 0.48069504, "volume": 13403.0}, {"date": "2011-09-20", "close": 0.48069504, "volume": 145509.0}, {"date": "2011-09-21", "close": 0.4673424, "volume": 58382.0}, {"date": "2011-09-22", "close": 0.41838272, "volume": 233021.0}, {"date": "2011-09-23", "close": 0.38722656, "volume": 79096.0}, {"date": "2011-09-26", "close": 0.33826688, "volume": 99568.0}, {"date": "2011-09-28", "close": 0.4005792, "volume": 11234.0}, {"date": "2011-09-29", "close": 0.38277568, "volume": 23591.0}, {"date": "2011-09-30", "close": 0.38277568, "volume": 99980.0}, {"date": "2011-10-06", "close": 0.38277568, "volume": 6977.0}, {"date": "2011-10-07", "close": 0.38277568, "volume": 13603.0}, {"date": "2011-10-10", "close": 0.4005792, "volume": 24714.0}, {"date": "2011-10-11", "close": 0.38722656, "volume": 13604.0}, {"date": "2011-10-14", "close": 0.3560704, "volume": 112337.0}, {"date": "2011-10-17", "close": 0.38722656, "volume": 17055.0}, {"date": "2011-10-18", "close": 0.4005792, "volume": 60202.0}, {"date": "2011-10-19", "close": 0.40948096, "volume": 39318.0}, {"date": "2011-10-20", "close": 0.4005792, "volume": 56169.0}, {"date": "2011-10-25", "close": 0.4005792, "volume": 26761.0}, {"date": "2011-10-26", "close": 0.38277568, "volume": 11234.0}, {"date": "2011-10-27", "close": 0.37387392, "volume": 1071.0}, {"date": "2011-10-28", "close": 0.38277568, "volume": 1135.0}, {"date": "2011-10-31", "close": 0.4005792, "volume": 7204.0}, {"date": "2011-11-01", "close": 0.4005792, "volume": 32016.0}, {"date": "2011-11-02", "close": 0.37387392, "volume": 50860.0}, {"date": "2011-11-03", "close": 0.3560704, "volume": 120201.0}, {"date": "2011-11-04", "close": 0.4005792, "volume": 153228.0}, {"date": "2011-11-07", "close": 0.4005792, "volume": 20221.0}, {"date": "2011-11-08", "close": 0.4005792, "volume": 22467.0}, {"date": "2011-11-09", "close": 0.38722656, "volume": 9018.0}, {"date": "2011-11-10", "close": 0.36942304, "volume": 22467.0}, {"date": "2011-11-11", "close": 0.36942304, "volume": 21344.0}, {"date": "2011-11-14", "close": 0.38722656, "volume": 16401.0}, {"date": "2011-11-15", "close": 0.40503008, "volume": 123643.0}, {"date": "2011-11-16", "close": 0.42728448, "volume": 190276.0}, {"date": "2011-11-17", "close": 0.44953888, "volume": 168816.0}, {"date": "2011-11-18", "close": 0.49849856, "volume": 213617.0}, {"date": "2011-11-21", "close": 0.48069504, "volume": 189850.0}, {"date": "2011-11-22", "close": 0.47179328, "volume": 69649.0}, {"date": "2011-11-23", "close": 0.445088, "volume": 38981.0}, {"date": "2011-11-24", "close": 0.40948096, "volume": 100542.0}, {"date": "2011-11-25", "close": 0.4005792, "volume": 60100.0}, {"date": "2011-11-28", "close": 0.39167744, "volume": 121495.0}, {"date": "2011-11-29", "close": 0.39167744, "volume": 76911.0}, {"date": "2011-11-30", "close": 0.39612832, "volume": 210228.0}, {"date": "2011-12-01", "close": 0.4005792, "volume": 384740.0}, {"date": "2011-12-02", "close": 0.39612832, "volume": 172206.0}, {"date": "2011-12-05", "close": 0.39167744, "volume": 392408.0}, {"date": "2011-12-06", "close": 0.39167744, "volume": 11234.0}, {"date": "2011-12-08", "close": 0.39167744, "volume": 3381.0}, {"date": "2011-12-09", "close": 0.36052128, "volume": 159972.0}, {"date": "2011-12-12", "close": 0.36942304, "volume": 67290.0}, {"date": "2011-12-13", "close": 0.36497216, "volume": 62684.0}, {"date": "2011-12-14", "close": 0.3560704, "volume": 16256.0}, {"date": "2011-12-16", "close": 0.3560704, "volume": 35555.0}, {"date": "2011-12-19", "close": 0.32936512, "volume": 138160.0}, {"date": "2011-12-20", "close": 0.30711072, "volume": 240514.0}, {"date": "2011-12-21", "close": 0.33826688, "volume": 13020.0}, {"date": "2011-12-22", "close": 0.3560704, "volume": 151171.0}, {"date": "2011-12-23", "close": 0.3560704, "volume": 17335.0}, {"date": "2011-12-28", "close": 0.32936512, "volume": 3370.0}, {"date": "2011-12-29", "close": 0.32046336, "volume": 137129.0}, {"date": "2011-12-30", "close": 0.32936512, "volume": 6681.0}, {"date": "2012-01-04", "close": 0.33826688, "volume": 5491.0}, {"date": "2012-01-05", "close": 0.3560704, "volume": 10750.0}, {"date": "2012-01-06", "close": 0.36497216, "volume": 22834.0}, {"date": "2012-01-09", "close": 0.36497216, "volume": 2268.0}, {"date": "2012-01-10", "close": 0.37387392, "volume": 784.0}, {"date": "2012-01-11", "close": 0.37387392, "volume": 27300.0}, {"date": "2012-01-12", "close": 0.39167744, "volume": 98360.0}, {"date": "2012-01-16", "close": 0.39167744, "volume": 187375.0}, {"date": "2012-01-17", "close": 0.4005792, "volume": 15394.0}, {"date": "2012-01-18", "close": 0.3783248, "volume": 112337.0}, {"date": "2012-01-19", "close": 0.3783248, "volume": 5617.0}, {"date": "2012-01-20", "close": 0.3783248, "volume": 88707.0}, {"date": "2012-01-23", "close": 0.3560704, "volume": 29247.0}, {"date": "2012-01-24", "close": 0.3560704, "volume": 51524.0}, {"date": "2012-01-27", "close": 0.33826688, "volume": 5617.0}, {"date": "2012-01-30", "close": 0.3560704, "volume": 17826.0}, {"date": "2012-01-31", "close": 0.37387392, "volume": 82906.0}, {"date": "2012-02-01", "close": 0.37387392, "volume": 33593.0}, {"date": "2012-02-02", "close": 0.36942304, "volume": 11234.0}, {"date": "2012-02-03", "close": 0.3560704, "volume": 55774.0}, {"date": "2012-02-09", "close": 0.3560704, "volume": 56889.0}, {"date": "2012-02-13", "close": 0.3560704, "volume": 12357.0}, {"date": "2012-02-14", "close": 0.35161952, "volume": 32578.0}, {"date": "2012-02-16", "close": 0.34716864, "volume": 19551.0}, {"date": "2012-02-17", "close": 0.3560704, "volume": 17730.0}, {"date": "2012-02-20", "close": 0.37387392, "volume": 139639.0}, {"date": "2012-02-21", "close": 0.36497216, "volume": 16851.0}, {"date": "2012-02-22", "close": 0.37387392, "volume": 28416.0}, {"date": "2012-02-23", "close": 0.36497216, "volume": 40290.0}, {"date": "2012-02-24", "close": 0.36497216, "volume": 28084.0}, {"date": "2012-02-27", "close": 0.3560704, "volume": 34618.0}, {"date": "2012-02-28", "close": 0.34271776, "volume": 72946.0}, {"date": "2012-02-29", "close": 0.32046336, "volume": 35881.0}, {"date": "2012-03-01", "close": 0.32936512, "volume": 20611.0}, {"date": "2012-03-02", "close": 0.3560704, "volume": 11234.0}, {"date": "2012-03-05", "close": 0.32936512, "volume": 30352.0}, {"date": "2012-03-07", "close": 0.32936512, "volume": 1837.0}, {"date": "2012-03-08", "close": 0.34271776, "volume": 92877.0}, {"date": "2012-03-09", "close": 0.34271776, "volume": 9530.0}, {"date": "2012-03-12", "close": 0.34271776, "volume": 18555.0}, {"date": "2012-03-13", "close": 0.33826688, "volume": 11234.0}, {"date": "2012-03-14", "close": 0.32936512, "volume": 16872.0}, {"date": "2012-03-15", "close": 0.30711072, "volume": 21323.0}, {"date": "2012-03-16", "close": 0.2893072, "volume": 54240.0}, {"date": "2012-03-20", "close": 0.3115616, "volume": 94839.0}, {"date": "2012-03-21", "close": 0.2893072, "volume": 157272.0}, {"date": "2012-03-22", "close": 0.2893072, "volume": 19109.0}, {"date": "2012-03-23", "close": 0.2670528, "volume": 165230.0}, {"date": "2012-03-26", "close": 0.2670528, "volume": 29203.0}, {"date": "2012-03-27", "close": 0.2670528, "volume": 69087.0}, {"date": "2012-03-28", "close": 0.28485632, "volume": 29208.0}, {"date": "2012-03-29", "close": 0.28485632, "volume": 17974.0}, {"date": "2012-03-30", "close": 0.29375808, "volume": 5106.0}, {"date": "2012-04-02", "close": 0.29375808, "volume": 101834.0}, {"date": "2012-04-03", "close": 0.29375808, "volume": 10110.0}, {"date": "2012-04-05", "close": 0.29375808, "volume": 34038.0}, {"date": "2012-04-10", "close": 0.3115616, "volume": 28894.0}, {"date": "2012-04-11", "close": 0.30265984, "volume": 125064.0}, {"date": "2012-04-17", "close": 0.28485632, "volume": 3807.0}, {"date": "2012-04-20", "close": 0.27595456, "volume": 55607.0}, {"date": "2012-04-23", "close": 0.25815104, "volume": 13020.0}, {"date": "2012-04-24", "close": 0.24924928, "volume": 44935.0}, {"date": "2012-04-26", "close": 0.24924928, "volume": 46.0}, {"date": "2012-04-27", "close": 0.26260192, "volume": 1509.0}, {"date": "2012-05-01", "close": 0.27150368, "volume": 21886.0}, {"date": "2012-05-02", "close": 0.29375808, "volume": 54331.0}, {"date": "2012-05-03", "close": 0.29375808, "volume": 70585.0}, {"date": "2012-05-04", "close": 0.30265984, "volume": 11783.0}, {"date": "2012-05-07", "close": 0.28485632, "volume": 12584.0}, {"date": "2012-05-08", "close": 0.30265984, "volume": 106060.0}, {"date": "2012-05-09", "close": 0.29375808, "volume": 106062.0}, {"date": "2012-05-10", "close": 0.30265984, "volume": 55582.0}, {"date": "2012-05-14", "close": 0.29820896, "volume": 56170.0}, {"date": "2012-05-15", "close": 0.29375808, "volume": 39318.0}, {"date": "2012-05-16", "close": 0.29375808, "volume": 11234.0}, {"date": "2012-05-17", "close": 0.28485632, "volume": 58081.0}, {"date": "2012-05-18", "close": 0.28485632, "volume": 446739.0}, {"date": "2012-05-21", "close": 0.28485632, "volume": 112337.0}, {"date": "2012-05-22", "close": 0.28485632, "volume": 5638.0}, {"date": "2012-05-23", "close": 0.28485632, "volume": 34008.0}, {"date": "2012-05-30", "close": 0.23144576, "volume": 43854.0}, {"date": "2012-05-31", "close": 0.29375808, "volume": 168506.0}, {"date": "2012-06-01", "close": 0.30265984, "volume": 166259.0}, {"date": "2012-06-04", "close": 0.29820896, "volume": 3258.0}, {"date": "2012-06-06", "close": 0.2670528, "volume": 56396.0}, {"date": "2012-06-08", "close": 0.29375808, "volume": 103218.0}, {"date": "2012-06-12", "close": 0.29375808, "volume": 6646.0}, {"date": "2012-06-13", "close": 0.28485632, "volume": 50552.0}, {"date": "2012-06-14", "close": 0.29375808, "volume": 82006.0}, {"date": "2012-06-15", "close": 0.29820896, "volume": 26961.0}, {"date": "2012-06-18", "close": 0.29375808, "volume": 60662.0}, {"date": "2012-06-19", "close": 0.27595456, "volume": 26058.0}, {"date": "2012-06-21", "close": 0.24034752, "volume": 42138.0}, {"date": "2012-06-28", "close": 0.24034752, "volume": 24137.0}, {"date": "2012-06-29", "close": 0.24034752, "volume": 31598.0}, {"date": "2012-07-02", "close": 0.25815104, "volume": 16075.0}, {"date": "2012-07-03", "close": 0.28485632, "volume": 31857.0}, {"date": "2012-07-04", "close": 0.28485632, "volume": 18298.0}, {"date": "2012-07-06", "close": 0.28485632, "volume": 11234.0}, {"date": "2012-07-10", "close": 0.28485632, "volume": 11533.0}, {"date": "2012-07-12", "close": 0.28040544, "volume": 14042.0}, {"date": "2012-07-13", "close": 0.2670528, "volume": 33701.0}, {"date": "2012-07-16", "close": 0.2670528, "volume": 20445.0}, {"date": "2012-07-17", "close": 0.2670528, "volume": 17749.0}, {"date": "2012-07-18", "close": 0.24924928, "volume": 9069.0}, {"date": "2012-07-19", "close": 0.24924928, "volume": 40441.0}, {"date": "2012-07-24", "close": 0.24924928, "volume": 24174.0}, {"date": "2012-07-25", "close": 0.24924928, "volume": 23794.0}, {"date": "2012-07-26", "close": 0.25815104, "volume": 56169.0}, {"date": "2012-07-27", "close": 0.24924928, "volume": 4017.0}, {"date": "2012-07-30", "close": 0.24924928, "volume": 572528.0}, {"date": "2012-07-31", "close": 0.23144576, "volume": 15553.0}, {"date": "2012-08-01", "close": 0.222544, "volume": 12357.0}, {"date": "2012-08-03", "close": 0.20474048, "volume": 112337.0}, {"date": "2012-08-06", "close": 0.21364224, "volume": 4572.0}, {"date": "2012-08-08", "close": 0.21364224, "volume": 90098.0}, {"date": "2012-08-09", "close": 0.21364224, "volume": 58437.0}, {"date": "2012-08-13", "close": 0.222544, "volume": 79831.0}, {"date": "2012-08-14", "close": 0.23144576, "volume": 34714.0}, {"date": "2012-08-15", "close": 0.222544, "volume": 39318.0}, {"date": "2012-08-16", "close": 0.222544, "volume": 858.0}, {"date": "2012-08-17", "close": 0.21364224, "volume": 59845.0}, {"date": "2012-08-31", "close": 0.18693696, "volume": 223479.0}, {"date": "2012-09-03", "close": 0.18693696, "volume": 115505.0}, {"date": "2012-09-04", "close": 0.1780352, "volume": 56169.0}, {"date": "2012-09-05", "close": 0.1780352, "volume": 6959.0}, {"date": "2012-09-06", "close": 0.18693696, "volume": 21125.0}, {"date": "2012-09-07", "close": 0.16913344, "volume": 2977.0}, {"date": "2012-09-10", "close": 0.16913344, "volume": 22467.0}, {"date": "2012-09-12", "close": 0.14687904, "volume": 3370.0}, {"date": "2012-09-13", "close": 0.16913344, "volume": 12802.0}, {"date": "2012-09-14", "close": 0.16913344, "volume": 5939.0}, {"date": "2012-09-17", "close": 0.16913344, "volume": 5973.0}, {"date": "2012-09-19", "close": 0.15132992, "volume": 56169.0}, {"date": "2012-09-20", "close": 0.15132992, "volume": 9549.0}, {"date": "2012-09-25", "close": 0.15132992, "volume": 19145.0}, {"date": "2012-09-26", "close": 0.14687904, "volume": 18199.0}, {"date": "2012-09-27", "close": 0.14687904, "volume": 24461.0}, {"date": "2012-09-28", "close": 0.1557808, "volume": 11234.0}, {"date": "2012-10-02", "close": 0.1557808, "volume": 19547.0}, {"date": "2012-10-04", "close": 0.14242816, "volume": 2721.0}, {"date": "2012-10-05", "close": 0.16023168, "volume": 56169.0}, {"date": "2012-10-08", "close": 0.16023168, "volume": 78965.0}, {"date": "2012-10-09", "close": 0.18248608, "volume": 69423.0}, {"date": "2012-10-11", "close": 0.1780352, "volume": 44935.0}, {"date": "2012-10-12", "close": 0.1780352, "volume": 33701.0}, {"date": "2012-10-17", "close": 0.1780352, "volume": 28084.0}, {"date": "2012-10-18", "close": 0.18248608, "volume": 1248.0}, {"date": "2012-10-19", "close": 0.24924928, "volume": 2696.0}, {"date": "2012-10-23", "close": 0.24034752, "volume": 1667.0}, {"date": "2012-10-25", "close": 0.19583872, "volume": 51098.0}, {"date": "2012-11-01", "close": 0.20474048, "volume": 51971.0}, {"date": "2012-11-05", "close": 0.21544813, "volume": 1617.0}, {"date": "2012-11-06", "close": 0.21544813, "volume": 5322.0}, {"date": "2012-11-07", "close": 0.16861158, "volume": 87945.0}, {"date": "2012-11-08", "close": 0.16861158, "volume": 6101.0}, {"date": "2012-11-14", "close": 0.163927925, "volume": 10675.0}, {"date": "2012-11-20", "close": 0.15924427, "volume": 19198.0}, {"date": "2012-11-27", "close": 0.163927925, "volume": 63259.0}, {"date": "2012-11-28", "close": 0.163927925, "volume": 5387.0}, {"date": "2012-11-30", "close": 0.173295235, "volume": 25016.0}, {"date": "2012-12-03", "close": 0.173295235, "volume": 16024.0}, {"date": "2012-12-04", "close": 0.173295235, "volume": 3394.0}, {"date": "2012-12-05", "close": 0.182662545, "volume": 23747.0}, {"date": "2012-12-07", "close": 0.15924427, "volume": 10675.0}, {"date": "2012-12-10", "close": 0.14050965, "volume": 154922.0}, {"date": "2012-12-11", "close": 0.14050965, "volume": 647.0}, {"date": "2012-12-12", "close": 0.13114234, "volume": 32026.0}, {"date": "2012-12-18", "close": 0.13114234, "volume": 6939.0}, {"date": "2012-12-21", "close": 0.13114234, "volume": 5338.0}, {"date": "2012-12-31", "close": 0.13114234, "volume": 1765.0}, {"date": "2013-01-02", "close": 0.145193305, "volume": 14126.0}, {"date": "2013-01-03", "close": 0.14050965, "volume": 164744.0}, {"date": "2013-01-07", "close": 0.145193305, "volume": 104205.0}, {"date": "2013-01-08", "close": 0.145193305, "volume": 12811.0}, {"date": "2013-01-10", "close": 0.13114234, "volume": 6396.0}, {"date": "2013-01-11", "close": 0.13114234, "volume": 7757.0}, {"date": "2013-01-14", "close": 0.14050965, "volume": 41509.0}, {"date": "2013-01-17", "close": 0.15924427, "volume": 32026.0}, {"date": "2013-01-18", "close": 0.14987696, "volume": 24553.0}, {"date": "2013-01-22", "close": 0.14050965, "volume": 44730.0}, {"date": "2013-01-23", "close": 0.15924427, "volume": 26689.0}, {"date": "2013-01-25", "close": 0.15924427, "volume": 41560.0}, {"date": "2013-01-30", "close": 0.19671351, "volume": 84854.0}, {"date": "2013-01-31", "close": 0.182662545, "volume": 37471.0}, {"date": "2013-02-01", "close": 0.192029855, "volume": 1078.0}, {"date": "2013-02-04", "close": 0.19671351, "volume": 175116.0}, {"date": "2013-02-05", "close": 0.19671351, "volume": 73201.0}, {"date": "2013-02-06", "close": 0.192029855, "volume": 40108.0}, {"date": "2013-02-07", "close": 0.20608082, "volume": 1508.0}, {"date": "2013-02-11", "close": 0.20608082, "volume": 114120.0}, {"date": "2013-02-13", "close": 0.21544813, "volume": 9833.0}, {"date": "2013-02-18", "close": 0.210764475, "volume": 3233.0}, {"date": "2013-02-19", "close": 0.21544813, "volume": 28467.0}, {"date": "2013-02-20", "close": 0.192029855, "volume": 50660.0}, {"date": "2013-02-21", "close": 0.19671351, "volume": 10675.0}, {"date": "2013-02-22", "close": 0.1873462, "volume": 6789.0}, {"date": "2013-02-25", "close": 0.1873462, "volume": 1068.0}, {"date": "2013-02-26", "close": 0.1873462, "volume": 2819.0}, {"date": "2013-02-27", "close": 0.14987696, "volume": 8231.0}, {"date": "2013-03-01", "close": 0.1873462, "volume": 23646.0}, {"date": "2013-03-04", "close": 0.16861158, "volume": 18169.0}, {"date": "2013-03-05", "close": 0.16861158, "volume": 3810.0}, {"date": "2013-03-06", "close": 0.16861158, "volume": 1259.0}, {"date": "2013-03-07", "close": 0.17797889, "volume": 17814.0}, {"date": "2013-03-08", "close": 0.16861158, "volume": 13486.0}, {"date": "2013-03-13", "close": 0.16861158, "volume": 52670.0}, {"date": "2013-03-18", "close": 0.15924427, "volume": 53377.0}, {"date": "2013-03-20", "close": 0.15924427, "volume": 119034.0}, {"date": "2013-03-22", "close": 0.14987696, "volume": 8847.0}, {"date": "2013-03-25", "close": 0.14987696, "volume": 29731.0}, {"date": "2013-03-28", "close": 0.14987696, "volume": 42220.0}, {"date": "2013-04-03", "close": 0.14050965, "volume": 52951.0}, {"date": "2013-04-04", "close": 0.14050965, "volume": 60030.0}, {"date": "2013-04-05", "close": 0.14050965, "volume": 5338.0}, {"date": "2013-04-09", "close": 0.14987696, "volume": 69792.0}, {"date": "2013-04-10", "close": 0.16861158, "volume": 44888.0}, {"date": "2013-04-11", "close": 0.16861158, "volume": 10644.0}, {"date": "2013-04-12", "close": 0.1873462, "volume": 34680.0}, {"date": "2013-04-16", "close": 0.16861158, "volume": 7473.0}, {"date": "2013-04-19", "close": 0.15924427, "volume": 18148.0}, {"date": "2013-04-23", "close": 0.135825995, "volume": 2952.0}, {"date": "2013-04-30", "close": 0.135825995, "volume": 4911.0}, {"date": "2013-05-01", "close": 0.135825995, "volume": 41560.0}, {"date": "2013-05-03", "close": 0.12177503, "volume": 6416.0}, {"date": "2013-05-08", "close": 0.126458685, "volume": 31846.0}, {"date": "2013-05-10", "close": 0.15924427, "volume": 19216.0}, {"date": "2013-05-13", "close": 0.154560615, "volume": 6192.0}, {"date": "2013-05-15", "close": 0.13114234, "volume": 14946.0}, {"date": "2013-05-16", "close": 0.126458685, "volume": 24407.0}, {"date": "2013-05-17", "close": 0.126458685, "volume": 1068.0}, {"date": "2013-05-20", "close": 0.126458685, "volume": 12851.0}, {"date": "2013-05-21", "close": 0.12177503, "volume": 53377.0}, {"date": "2013-05-22", "close": 0.12177503, "volume": 431.0}, {"date": "2013-05-24", "close": 0.12177503, "volume": 46261.0}, {"date": "2013-05-28", "close": 0.12177503, "volume": 6895.0}, {"date": "2013-05-29", "close": 0.12177503, "volume": 12405.0}, {"date": "2013-05-30", "close": 0.117091375, "volume": 27911.0}, {"date": "2013-06-04", "close": 0.117091375, "volume": 85780.0}, {"date": "2013-06-05", "close": 0.12177503, "volume": 73506.0}, {"date": "2013-06-06", "close": 0.12177503, "volume": 49819.0}, {"date": "2013-06-11", "close": 0.10304041, "volume": 63737.0}, {"date": "2013-06-12", "close": 0.10304041, "volume": 121700.0}, {"date": "2013-06-13", "close": 0.0936731, "volume": 234753.0}, {"date": "2013-06-14", "close": 0.090862907, "volume": 121955.0}, {"date": "2013-06-20", "close": 0.08430579, "volume": 12811.0}, {"date": "2013-06-21", "close": 0.08430579, "volume": 18068.0}, {"date": "2013-06-24", "close": 0.0936731, "volume": 149069.0}, {"date": "2013-06-25", "close": 0.0936731, "volume": 19186.0}, {"date": "2013-06-26", "close": 0.08430579, "volume": 16013.0}, {"date": "2013-06-28", "close": 0.066507901, "volume": 17956.0}, {"date": "2013-07-02", "close": 0.079622135, "volume": 833.0}, {"date": "2013-07-03", "close": 0.079622135, "volume": 8540.0}, {"date": "2013-07-05", "close": 0.079622135, "volume": 4548.0}, {"date": "2013-07-08", "close": 0.07493848, "volume": 13878.0}, {"date": "2013-07-09", "close": 0.071191556, "volume": 39551.0}, {"date": "2013-07-11", "close": 0.071191556, "volume": 5200.0}, {"date": "2013-07-17", "close": 0.060887515, "volume": 40567.0}, {"date": "2013-07-19", "close": 0.060887515, "volume": 958.0}, {"date": "2013-07-23", "close": 0.04683655, "volume": 287043.0}, {"date": "2013-07-24", "close": 0.049646743, "volume": 57733.0}, {"date": "2013-07-25", "close": 0.05620386, "volume": 469882.0}, {"date": "2013-07-26", "close": 0.04683655, "volume": 320263.0}, {"date": "2013-07-29", "close": 0.04683655, "volume": 53377.0}, {"date": "2013-07-30", "close": 0.04683655, "volume": 407579.0}, {"date": "2013-08-05", "close": 0.051520205, "volume": 103997.0}, {"date": "2013-08-13", "close": 0.0936731, "volume": 26689.0}, {"date": "2013-08-14", "close": 0.13114234, "volume": 224611.0}, {"date": "2013-08-15", "close": 0.10304041, "volume": 102893.0}, {"date": "2013-08-26", "close": 0.10304041, "volume": 18196.0}, {"date": "2013-08-30", "close": 0.14987696, "volume": 66735.0}, {"date": "2013-09-04", "close": 0.14987696, "volume": 83120.0}, {"date": "2013-09-05", "close": 0.14987696, "volume": 122767.0}, {"date": "2013-09-06", "close": 0.14987696, "volume": 191926.0}, {"date": "2013-09-11", "close": 0.16861158, "volume": 25386.0}, {"date": "2013-09-12", "close": 0.16861158, "volume": 6640.0}, {"date": "2013-09-16", "close": 0.16861158, "volume": 24462.0}, {"date": "2013-09-17", "close": 0.16861158, "volume": 1508.0}, {"date": "2013-09-19", "close": 0.17797889, "volume": 42702.0}, {"date": "2013-09-20", "close": 0.19671351, "volume": 32560.0}, {"date": "2013-09-24", "close": 0.19671351, "volume": 32003.0}, {"date": "2013-09-25", "close": 0.17797889, "volume": 20668.0}, {"date": "2013-09-26", "close": 0.17797889, "volume": 48039.0}, {"date": "2013-10-01", "close": 0.163927925, "volume": 112236.0}, {"date": "2013-10-02", "close": 0.15924427, "volume": 53430.0}, {"date": "2013-10-03", "close": 0.16861158, "volume": 16013.0}, {"date": "2013-10-08", "close": 0.154560615, "volume": 14523.0}, {"date": "2013-10-09", "close": 0.154560615, "volume": 56522.0}, {"date": "2013-10-17", "close": 0.15924427, "volume": 3416.0}, {"date": "2013-10-24", "close": 0.135825995, "volume": 11754.0}, {"date": "2013-10-25", "close": 0.126458685, "volume": 15033.0}, {"date": "2013-10-29", "close": 0.126458685, "volume": 1616.0}, {"date": "2013-10-31", "close": 0.126458685, "volume": 81565.0}, {"date": "2013-11-05", "close": 0.126458685, "volume": 5030.0}, {"date": "2013-11-07", "close": 0.126458685, "volume": 6405.0}, {"date": "2013-11-08", "close": 0.126458685, "volume": 11330.0}, {"date": "2013-11-11", "close": 0.154560615, "volume": 48039.0}, {"date": "2013-11-12", "close": 0.126458685, "volume": 1508.0}, {"date": "2013-11-14", "close": 0.126458685, "volume": 1078.0}, {"date": "2013-11-15", "close": 0.13114234, "volume": 2135.0}, {"date": "2013-11-18", "close": 0.13114234, "volume": 1553.0}, {"date": "2013-11-20", "close": 0.126458685, "volume": 5387.0}, {"date": "2013-11-25", "close": 0.126458685, "volume": 53377.0}, {"date": "2013-11-28", "close": 0.126458685, "volume": 35372.0}, {"date": "2013-12-03", "close": 0.14050965, "volume": 69390.0}, {"date": "2013-12-06", "close": 0.126458685, "volume": 95237.0}, {"date": "2013-12-09", "close": 0.126458685, "volume": 7627.0}, {"date": "2013-12-17", "close": 0.10304041, "volume": 5729.0}, {"date": "2013-12-19", "close": 0.0936731, "volume": 12135.0}, {"date": "2013-12-24", "close": 0.0936731, "volume": 111391.0}, {"date": "2013-12-31", "close": 0.0936731, "volume": 23900.0}, {"date": "2014-01-02", "close": 0.10304041, "volume": 362964.0}, {"date": "2014-01-03", "close": 0.0936731, "volume": 320263.0}, {"date": "2014-01-06", "close": 0.0936731, "volume": 512741.0}, {"date": "2014-01-07", "close": 0.0936731, "volume": 353668.0}, {"date": "2014-01-09", "close": 0.0936731, "volume": 13700.0}, {"date": "2014-01-10", "close": 0.098356755, "volume": 5236.0}, {"date": "2014-01-13", "close": 0.098356755, "volume": 8461.0}, {"date": "2014-01-14", "close": 0.11240772, "volume": 64.0}, {"date": "2014-01-15", "close": 0.107724065, "volume": 16895.0}, {"date": "2014-01-21", "close": 0.10304041, "volume": 30189.0}, {"date": "2014-01-22", "close": 0.10304041, "volume": 9859.0}, {"date": "2014-01-23", "close": 0.10304041, "volume": 6228.0}, {"date": "2014-01-24", "close": 0.10304041, "volume": 37364.0}, {"date": "2014-02-06", "close": 0.10304041, "volume": 134767.0}, {"date": "2014-02-07", "close": 0.10304041, "volume": 21351.0}, {"date": "2014-02-11", "close": 0.10304041, "volume": null}, {"date": "2014-02-18", "close": 0.087115983, "volume": 138774.0}, {"date": "2014-02-25", "close": 0.087115983, "volume": 16046.0}, {"date": "2014-02-26", "close": 0.08430579, "volume": 42702.0}, {"date": "2014-02-27", "close": 0.079622135, "volume": 239096.0}, {"date": "2014-02-28", "close": 0.079622135, "volume": 6464.0}, {"date": "2014-03-04", "close": 0.079622135, "volume": 2156.0}, {"date": "2014-03-05", "close": 0.098356755, "volume": 5134.0}, {"date": "2014-03-07", "close": 0.079622135, "volume": 104728.0}, {"date": "2014-03-11", "close": 0.079622135, "volume": 12631.0}, {"date": "2014-03-17", "close": 0.079622135, "volume": 21647.0}, {"date": "2014-03-19", "close": 0.07493848, "volume": 103099.0}, {"date": "2014-03-20", "close": 0.07493848, "volume": 96079.0}, {"date": "2014-03-21", "close": 0.07493848, "volume": 54455.0}, {"date": "2014-03-24", "close": 0.07493848, "volume": 271263.0}, {"date": "2014-03-25", "close": 0.07493848, "volume": 128513.0}, {"date": "2014-03-27", "close": 0.07493848, "volume": 2989.0}, {"date": "2014-04-01", "close": 0.07493848, "volume": 1.0}, {"date": "2014-04-03", "close": 0.07493848, "volume": 10675.0}, {"date": "2014-04-08", "close": 0.08430579, "volume": 33788.0}, {"date": "2014-04-09", "close": 0.088989445, "volume": 57837.0}, {"date": "2014-04-11", "close": 0.088989445, "volume": 13859.0}, {"date": "2014-04-16", "close": 0.088989445, "volume": 4309.0}, {"date": "2014-04-23", "close": 0.098356755, "volume": 17275.0}, {"date": "2014-05-02", "close": 0.088989445, "volume": 10675.0}, {"date": "2014-05-08", "close": 0.088989445, "volume": 15602.0}, {"date": "2014-05-13", "close": 0.088989445, "volume": 6464.0}, {"date": "2014-05-16", "close": 0.088989445, "volume": 5474.0}, {"date": "2014-05-19", "close": 0.088989445, "volume": 99244.0}, {"date": "2014-05-20", "close": 0.088052714, "volume": 104619.0}, {"date": "2014-05-21", "close": 0.088052714, "volume": 80066.0}, {"date": "2014-05-23", "close": 0.088052714, "volume": 1616.0}, {"date": "2014-05-27", "close": 0.08430579, "volume": 260155.0}, {"date": "2014-05-30", "close": 0.08430579, "volume": 6524.0}, {"date": "2014-06-03", "close": 0.07493848, "volume": 109685.0}, {"date": "2014-06-06", "close": 0.07493848, "volume": 213508.0}, {"date": "2014-06-10", "close": 0.07493848, "volume": 3772.0}, {"date": "2014-06-11", "close": 0.07493848, "volume": 86482.0}, {"date": "2014-06-12", "close": 0.07493848, "volume": 208847.0}, {"date": "2014-06-16", "close": 0.07493848, "volume": 13575.0}, {"date": "2014-06-17", "close": 0.07493848, "volume": 431.0}, {"date": "2014-06-18", "close": 0.07493848, "volume": 26689.0}, {"date": "2014-06-19", "close": 0.07493848, "volume": 53164.0}, {"date": "2014-06-23", "close": 0.08430579, "volume": 74970.0}, {"date": "2014-06-24", "close": 0.08430579, "volume": 24466.0}, {"date": "2014-06-25", "close": 0.085242521, "volume": 19813.0}, {"date": "2014-06-26", "close": 0.08430579, "volume": 240197.0}, {"date": "2014-06-27", "close": 0.079622135, "volume": 208171.0}, {"date": "2014-07-01", "close": 0.0936731, "volume": 20146.0}, {"date": "2014-07-09", "close": 0.10304041, "volume": 116362.0}, {"date": "2014-07-10", "close": 0.10304041, "volume": 21545.0}, {"date": "2014-07-15", "close": 0.11240772, "volume": 21351.0}, {"date": "2014-07-17", "close": 0.11240772, "volume": 32026.0}, {"date": "2014-07-18", "close": 0.11240772, "volume": 18004.0}, {"date": "2014-07-22", "close": 0.107724065, "volume": 42702.0}, {"date": "2014-07-23", "close": 0.107724065, "volume": 21351.0}, {"date": "2014-07-25", "close": 0.10304041, "volume": 61314.0}, {"date": "2014-07-30", "close": 0.107724065, "volume": 23453.0}, {"date": "2014-08-01", "close": 0.107724065, "volume": 69564.0}, {"date": "2014-08-04", "close": 0.10304041, "volume": 3751.0}, {"date": "2014-08-05", "close": 0.10304041, "volume": 17184.0}, {"date": "2014-08-06", "close": 0.10304041, "volume": 6327.0}, {"date": "2014-08-07", "close": 0.0936731, "volume": 7063.0}, {"date": "2014-08-11", "close": 0.098356755, "volume": 32026.0}, {"date": "2014-08-12", "close": 0.0936731, "volume": 140720.0}, {"date": "2014-08-13", "close": 0.0936731, "volume": 17623.0}, {"date": "2014-08-14", "close": 0.0936731, "volume": 863.0}, {"date": "2014-08-25", "close": 0.0936731, "volume": 3125.0}, {"date": "2014-09-01", "close": 0.0936731, "volume": 6085.0}, {"date": "2014-09-05", "close": 0.08430579, "volume": 6939.0}, {"date": "2014-09-08", "close": 0.08430579, "volume": 8540.0}, {"date": "2014-09-24", "close": 0.06557117, "volume": 4738.0}, {"date": "2014-09-29", "close": 0.06557117, "volume": 6873.0}, {"date": "2014-10-07", "close": 0.07493848, "volume": 9740.0}, {"date": "2014-10-14", "close": 0.07493848, "volume": 9476.0}, {"date": "2014-10-17", "close": 0.07493848, "volume": 1200.0}, {"date": "2014-11-04", "close": 0.06557117, "volume": 7541.0}, {"date": "2014-11-10", "close": 0.047773281, "volume": 5338.0}, {"date": "2014-11-11", "close": 0.047773281, "volume": 141983.0}, {"date": "2014-11-20", "close": 0.047773281, "volume": 163691.0}, {"date": "2014-11-21", "close": 0.047773281, "volume": 4918.0}, {"date": "2014-11-26", "close": 0.058077322, "volume": 575077.0}, {"date": "2014-11-27", "close": 0.058077322, "volume": 5184.0}, {"date": "2014-12-04", "close": 0.053393667, "volume": 16214.0}, {"date": "2014-12-05", "close": 0.053393667, "volume": 31842.0}, {"date": "2014-12-08", "close": 0.047773281, "volume": 76158.0}, {"date": "2014-12-10", "close": 0.048710012, "volume": 192158.0}, {"date": "2014-12-11", "close": 0.044026357, "volume": 77877.0}, {"date": "2014-12-16", "close": 0.050583474, "volume": 32026.0}, {"date": "2014-12-17", "close": 0.051520205, "volume": 21351.0}, {"date": "2014-12-18", "close": 0.04683655, "volume": 51937.0}, {"date": "2014-12-19", "close": 0.051520205, "volume": 22687.0}, {"date": "2014-12-22", "close": 0.051520205, "volume": 8139.0}, {"date": "2014-12-23", "close": 0.051520205, "volume": 10675.0}, {"date": "2014-12-29", "close": 0.052456936, "volume": 145186.0}, {"date": "2014-12-31", "close": 0.052456936, "volume": 78998.0}, {"date": "2015-01-06", "close": 0.052456936, "volume": 4309.0}, {"date": "2015-01-15", "close": 0.052456936, "volume": 10675.0}, {"date": "2015-01-19", "close": 0.058077322, "volume": 42702.0}, {"date": "2015-01-30", "close": 0.04683655, "volume": 1078.0}, {"date": "2015-02-11", "close": 0.052456936, "volume": 776.0}, {"date": "2015-02-13", "close": 0.051520205, "volume": 62274.0}, {"date": "2015-02-16", "close": 0.051520205, "volume": 43402.0}, {"date": "2015-02-17", "close": 0.04683655, "volume": 2155.0}, {"date": "2015-02-18", "close": 0.047773281, "volume": 17982.0}, {"date": "2015-02-24", "close": 0.04683655, "volume": 15479.0}, {"date": "2015-02-25", "close": 0.04683655, "volume": 50482.0}, {"date": "2015-02-26", "close": 0.04683655, "volume": 29204.0}, {"date": "2015-03-02", "close": 0.04683655, "volume": 1961.0}, {"date": "2015-03-05", "close": 0.044026357, "volume": 42702.0}, {"date": "2015-03-09", "close": 0.044026357, "volume": 23486.0}, {"date": "2015-03-10", "close": 0.042152895, "volume": 148881.0}, {"date": "2015-03-13", "close": 0.042152895, "volume": 5253.0}, {"date": "2015-03-30", "close": 0.042152895, "volume": 9572.0}, {"date": "2015-03-31", "close": 0.03746924, "volume": 33130.0}, {"date": "2015-04-01", "close": 0.032785585, "volume": 107617.0}, {"date": "2015-04-08", "close": 0.03746924, "volume": 21351.0}, {"date": "2015-04-10", "close": 0.032785585, "volume": 488401.0}, {"date": "2015-04-13", "close": 0.032785585, "volume": 24639.0}, {"date": "2015-04-21", "close": 0.029038661, "volume": 177525.0}, {"date": "2015-04-22", "close": 0.029038661, "volume": 1259.0}, {"date": "2015-04-28", "close": 0.04683655, "volume": 158688.0}, {"date": "2015-04-29", "close": 0.035595778, "volume": 106754.0}, {"date": "2015-05-07", "close": 0.03746924, "volume": 32026.0}, {"date": "2015-05-15", "close": 0.03746924, "volume": 10675.0}, {"date": "2015-05-22", "close": 0.029038661, "volume": 32026.0}, {"date": "2015-05-26", "close": 0.029038661, "volume": 604941.0}, {"date": "2015-06-01", "close": 0.029975392, "volume": 2.0}, {"date": "2015-06-03", "close": 0.029975392, "volume": 6228.0}, {"date": "2015-06-09", "close": 0.029975392, "volume": 42702.0}, {"date": "2015-06-17", "close": 0.029975392, "volume": 64053.0}, {"date": "2015-06-18", "close": 0.032785585, "volume": 213508.0}, {"date": "2015-06-19", "close": 0.032785585, "volume": 106754.0}, {"date": "2015-06-22", "close": 0.029975392, "volume": 17614.0}, {"date": "2015-06-24", "close": 0.031848854, "volume": 64411.0}, {"date": "2015-06-25", "close": 0.032785585, "volume": 20134.0}, {"date": "2015-06-29", "close": 0.032785585, "volume": 11851.0}, {"date": "2015-07-03", "close": 0.033722316, "volume": 87538.0}, {"date": "2015-07-07", "close": 0.045899819, "volume": 21351.0}, {"date": "2015-07-08", "close": 0.039342702, "volume": 21351.0}, {"date": "2015-07-10", "close": 0.039342702, "volume": 85403.0}, {"date": "2015-08-06", "close": 0.031848854, "volume": 2649.0}, {"date": "2015-08-07", "close": 0.032785585, "volume": 314453.0}, {"date": "2015-08-10", "close": 0.031848854, "volume": 213508.0}, {"date": "2015-08-24", "close": 0.031848854, "volume": 12811.0}, {"date": "2015-09-01", "close": 0.025291737, "volume": 41100.0}, {"date": "2015-09-04", "close": 0.02810193, "volume": 26966.0}, {"date": "2015-09-10", "close": 0.02810193, "volume": 128105.0}, {"date": "2015-09-16", "close": 0.027165199, "volume": 132198.0}, {"date": "2015-09-17", "close": 0.02810193, "volume": 255022.0}, {"date": "2015-09-18", "close": 0.02810193, "volume": 106754.0}, {"date": "2015-09-22", "close": 0.02810193, "volume": 24910.0}, {"date": "2015-09-23", "close": 0.02810193, "volume": 42702.0}, {"date": "2015-10-09", "close": 0.029975392, "volume": 32026.0}, {"date": "2015-10-12", "close": 0.032785585, "volume": 38054.0}, {"date": "2015-10-13", "close": 0.02810193, "volume": 231752.0}, {"date": "2015-10-22", "close": 0.030912123, "volume": 99125.0}, {"date": "2015-10-27", "close": 0.034659047, "volume": 126946.0}, {"date": "2015-10-28", "close": 0.034659047, "volume": 2263.0}, {"date": "2015-11-04", "close": 0.036532509, "volume": 127823.0}, {"date": "2015-11-05", "close": 0.03746924, "volume": 98495.0}, {"date": "2015-11-06", "close": 0.038405971, "volume": 115651.0}, {"date": "2015-11-13", "close": 0.038405971, "volume": 1724.0}, {"date": "2015-11-17", "close": 0.03746924, "volume": 12223.0}, {"date": "2015-11-18", "close": 0.042152895, "volume": 13878.0}, {"date": "2015-11-20", "close": 0.03746924, "volume": 431.0}, {"date": "2015-11-30", "close": 0.039342702, "volume": 68627.0}, {"date": "2015-12-03", "close": 0.036532509, "volume": 16776.0}, {"date": "2015-12-09", "close": 0.034659047, "volume": 13413.0}, {"date": "2015-12-15", "close": 0.029975392, "volume": 146253.0}, {"date": "2015-12-16", "close": 0.033722316, "volume": 147321.0}, {"date": "2015-12-17", "close": 0.030912123, "volume": 106754.0}, {"date": "2015-12-18", "close": 0.030912123, "volume": 18148.0}, {"date": "2015-12-21", "close": 0.031848854, "volume": 213508.0}, {"date": "2015-12-22", "close": 0.031848854, "volume": 55650.0}, {"date": "2015-12-23", "close": 0.034659047, "volume": 244760.0}, {"date": "2015-12-29", "close": 0.031848854, "volume": 2873.0}, {"date": "2016-01-08", "close": 0.032785585, "volume": 22165.0}, {"date": "2016-01-15", "close": 0.033722316, "volume": 39857.0}, {"date": "2016-01-18", "close": 0.033722316, "volume": 5035.0}, {"date": "2016-01-22", "close": 0.034659047, "volume": 106754.0}, {"date": "2016-01-25", "close": 0.034659047, "volume": 46705.0}, {"date": "2016-01-28", "close": 0.034659047, "volume": 72593.0}, {"date": "2016-02-02", "close": 0.039342702, "volume": 436118.0}, {"date": "2016-02-03", "close": 0.042152895, "volume": 176934.0}, {"date": "2016-02-04", "close": 0.04683655, "volume": 664904.0}, {"date": "2016-02-05", "close": 0.049646743, "volume": 1039789.0}, {"date": "2016-02-08", "close": 0.049646743, "volume": 33372.0}, {"date": "2016-02-09", "close": 0.047773281, "volume": 178090.0}, {"date": "2016-02-10", "close": 0.04683655, "volume": 181482.0}, {"date": "2016-02-12", "close": 0.047773281, "volume": 213081.0}, {"date": "2016-02-16", "close": 0.047773281, "volume": 138355.0}, {"date": "2016-02-22", "close": 0.042152895, "volume": 97396.0}, {"date": "2016-02-24", "close": 0.042152895, "volume": 208279.0}, {"date": "2016-02-25", "close": 0.047773281, "volume": 149456.0}, {"date": "2016-02-26", "close": 0.044963088, "volume": 612742.0}, {"date": "2016-03-01", "close": 0.0405846, "volume": 130423.0}, {"date": "2016-03-02", "close": 0.0415509, "volume": 168308.0}, {"date": "2016-03-03", "close": 0.0425172, "volume": 11073.0}, {"date": "2016-03-11", "close": 0.048315, "volume": 93348.0}, {"date": "2016-03-14", "close": 0.048315, "volume": 15523.0}, {"date": "2016-03-15", "close": 0.0444498, "volume": 347936.0}, {"date": "2016-03-16", "close": 0.0560454, "volume": 1045825.0}, {"date": "2016-03-17", "close": 0.0521802, "volume": 214753.0}, {"date": "2016-03-18", "close": 0.0560454, "volume": 586414.0}, {"date": "2016-03-22", "close": 0.0628095, "volume": 123668.0}, {"date": "2016-03-23", "close": 0.0531465, "volume": 285236.0}, {"date": "2016-03-24", "close": 0.0541128, "volume": 129778.0}, {"date": "2016-03-29", "close": 0.0560454, "volume": 10349.0}, {"date": "2016-03-30", "close": 0.0521802, "volume": 791513.0}, {"date": "2016-03-31", "close": 0.0599106, "volume": 469103.0}, {"date": "2016-04-01", "close": 0.0647421, "volume": 1654778.0}, {"date": "2016-04-04", "close": 0.0744051, "volume": 776524.0}, {"date": "2016-04-05", "close": 0.0860007, "volume": 625245.0}, {"date": "2016-04-06", "close": 0.0917985, "volume": 359007.0}, {"date": "2016-04-07", "close": 0.09663, "volume": 255459.0}, {"date": "2016-04-08", "close": 0.1014615, "volume": 681465.0}, {"date": "2016-04-11", "close": 0.1014615, "volume": 473481.0}, {"date": "2016-04-12", "close": 0.0811692, "volume": 740992.0}, {"date": "2016-04-14", "close": 0.086967, "volume": 227309.0}, {"date": "2016-04-15", "close": 0.0879333, "volume": 23802.0}, {"date": "2016-04-18", "close": 0.106293, "volume": 597232.0}, {"date": "2016-04-19", "close": 0.09663, "volume": 186288.0}, {"date": "2016-04-20", "close": 0.0937311, "volume": 144365.0}, {"date": "2016-04-21", "close": 0.0898659, "volume": 108662.0}, {"date": "2016-04-22", "close": 0.0888996, "volume": 48845.0}, {"date": "2016-04-26", "close": 0.09663, "volume": 104005.0}, {"date": "2016-04-27", "close": 0.086967, "volume": 103488.0}, {"date": "2016-04-28", "close": 0.086967, "volume": 92323.0}, {"date": "2016-04-29", "close": 0.0917985, "volume": 355997.0}, {"date": "2016-05-02", "close": 0.09663, "volume": 265761.0}, {"date": "2016-05-03", "close": 0.09663, "volume": 938167.0}, {"date": "2016-05-04", "close": 0.09663, "volume": 5174.0}, {"date": "2016-05-06", "close": 0.0888996, "volume": 109179.0}, {"date": "2016-05-11", "close": 0.0946974, "volume": 45537.0}, {"date": "2016-05-12", "close": 0.106293, "volume": 1057618.0}, {"date": "2016-05-13", "close": 0.1111245, "volume": 351858.0}, {"date": "2016-05-16", "close": 0.135282, "volume": 773436.0}, {"date": "2016-05-17", "close": 0.135282, "volume": 390400.0}, {"date": "2016-05-18", "close": 0.115956, "volume": 377729.0}, {"date": "2016-05-19", "close": 0.1304505, "volume": 165580.0}, {"date": "2016-05-20", "close": 0.115956, "volume": 324261.0}, {"date": "2016-05-23", "close": 0.115956, "volume": 28459.0}, {"date": "2016-05-24", "close": 0.125619, "volume": 190414.0}, {"date": "2016-05-25", "close": 0.09663, "volume": 256825.0}, {"date": "2016-05-26", "close": 0.1014615, "volume": 1035.0}, {"date": "2016-05-27", "close": 0.115956, "volume": 24320.0}, {"date": "2016-05-30", "close": 0.115956, "volume": 31046.0}, {"date": "2016-05-31", "close": 0.115956, "volume": 124185.0}, {"date": "2016-06-01", "close": 0.115956, "volume": 113476.0}, {"date": "2016-06-02", "close": 0.125619, "volume": 128718.0}, {"date": "2016-06-03", "close": 0.1207875, "volume": 56918.0}, {"date": "2016-06-06", "close": 0.115956, "volume": 276352.0}, {"date": "2016-06-07", "close": 0.1304505, "volume": 469201.0}, {"date": "2016-06-08", "close": 0.1304505, "volume": 186366.0}, {"date": "2016-06-09", "close": 0.135282, "volume": 206975.0}, {"date": "2016-06-10", "close": 0.1401135, "volume": 147057.0}, {"date": "2016-06-16", "close": 0.125619, "volume": 510149.0}, {"date": "2016-06-17", "close": 0.1207875, "volume": 385663.0}, {"date": "2016-06-21", "close": 0.1207875, "volume": 91069.0}, {"date": "2016-06-22", "close": 0.1207875, "volume": 331990.0}, {"date": "2016-06-23", "close": 0.1207875, "volume": 11280.0}, {"date": "2016-06-24", "close": 0.1207875, "volume": 553241.0}, {"date": "2016-06-27", "close": 0.1111245, "volume": 248862.0}, {"date": "2016-06-28", "close": 0.1111245, "volume": 79611.0}, {"date": "2016-06-29", "close": 0.1111245, "volume": 206975.0}, {"date": "2016-06-30", "close": 0.106293, "volume": 12315.0}, {"date": "2016-07-01", "close": 0.0937311, "volume": 576494.0}, {"date": "2016-07-04", "close": 0.0956637, "volume": 397585.0}, {"date": "2016-07-05", "close": 0.106293, "volume": 98058.0}, {"date": "2016-07-07", "close": 0.09663, "volume": 98362.0}, {"date": "2016-07-11", "close": 0.0956637, "volume": 284882.0}, {"date": "2016-07-13", "close": 0.09663, "volume": 14488.0}, {"date": "2016-07-14", "close": 0.1014615, "volume": 10349.0}, {"date": "2016-07-15", "close": 0.0956637, "volume": 235515.0}, {"date": "2016-07-18", "close": 0.09663, "volume": 5226.0}, {"date": "2016-07-19", "close": 0.0917985, "volume": 88560.0}, {"date": "2016-07-20", "close": 0.0898659, "volume": 38654.0}, {"date": "2016-07-25", "close": 0.106293, "volume": 1183909.0}, {"date": "2016-07-26", "close": 0.106293, "volume": 578588.0}, {"date": "2016-07-27", "close": 0.09663, "volume": 295986.0}, {"date": "2016-07-28", "close": 0.0821355, "volume": 20796.0}, {"date": "2016-07-29", "close": 0.09663, "volume": 256444.0}, {"date": "2016-08-01", "close": 0.09663, "volume": 57392.0}, {"date": "2016-08-03", "close": 0.086967, "volume": 79209.0}, {"date": "2016-08-08", "close": 0.0927648, "volume": 9407.0}, {"date": "2016-08-10", "close": 0.106293, "volume": 177661.0}, {"date": "2016-08-11", "close": 0.1111245, "volume": 279416.0}, {"date": "2016-08-12", "close": 0.106293, "volume": 156266.0}, {"date": "2016-08-15", "close": 0.106293, "volume": 82790.0}, {"date": "2016-08-16", "close": 0.1014615, "volume": 227082.0}, {"date": "2016-08-17", "close": 0.106293, "volume": 328440.0}, {"date": "2016-08-18", "close": 0.1014615, "volume": 104245.0}, {"date": "2016-08-22", "close": 0.1014615, "volume": 35818.0}, {"date": "2016-08-23", "close": 0.1014615, "volume": 32336.0}, {"date": "2016-08-24", "close": 0.1014615, "volume": 10349.0}, {"date": "2016-08-25", "close": 0.1111245, "volume": 132328.0}, {"date": "2016-08-26", "close": 0.1014615, "volume": 29241.0}, {"date": "2016-08-29", "close": 0.1014615, "volume": 5174.0}, {"date": "2016-08-30", "close": 0.1014615, "volume": 149943.0}, {"date": "2016-09-01", "close": 0.0937311, "volume": 155231.0}, {"date": "2016-09-02", "close": 0.09663, "volume": 34497.0}, {"date": "2016-09-05", "close": 0.09663, "volume": 50357.0}, {"date": "2016-09-06", "close": 0.09663, "volume": 10349.0}, {"date": "2016-09-07", "close": 0.09663, "volume": 8285.0}, {"date": "2016-09-08", "close": 0.09663, "volume": 49123.0}, {"date": "2016-09-12", "close": 0.09663, "volume": 8284.0}, {"date": "2016-09-13", "close": 0.1014615, "volume": 82790.0}, {"date": "2016-09-19", "close": 0.09663, "volume": 17264.0}, {"date": "2016-09-20", "close": 0.09663, "volume": 26949.0}, {"date": "2016-09-21", "close": 0.1014615, "volume": 103488.0}, {"date": "2016-09-23", "close": 0.106293, "volume": 25872.0}, {"date": "2016-09-26", "close": 0.1014615, "volume": 43088.0}, {"date": "2016-09-28", "close": 0.106293, "volume": 15523.0}, {"date": "2016-09-29", "close": 0.1014615, "volume": 20698.0}, {"date": "2016-09-30", "close": 0.1014615, "volume": 373177.0}, {"date": "2016-10-05", "close": 0.115956, "volume": 657656.0}, {"date": "2016-10-06", "close": 0.135282, "volume": 1271351.0}, {"date": "2016-10-07", "close": 0.125619, "volume": 1097305.0}, {"date": "2016-10-10", "close": 0.1304505, "volume": 252809.0}, {"date": "2016-10-11", "close": 0.1207875, "volume": 3596.0}, {"date": "2016-10-13", "close": 0.125619, "volume": 4140.0}, {"date": "2016-10-17", "close": 0.115956, "volume": 61612.0}, {"date": "2016-10-18", "close": 0.125619, "volume": 51891.0}, {"date": "2016-10-19", "close": 0.1207875, "volume": 67267.0}, {"date": "2016-10-20", "close": 0.115956, "volume": 11.0}, {"date": "2016-10-21", "close": 0.115956, "volume": 75507.0}, {"date": "2016-10-25", "close": 0.115956, "volume": 31046.0}, {"date": "2016-10-27", "close": 0.115956, "volume": 10349.0}, {"date": "2016-10-28", "close": 0.1111245, "volume": 119011.0}, {"date": "2016-11-07", "close": 0.1111245, "volume": 14508.0}, {"date": "2016-11-08", "close": 0.106293, "volume": 80232.0}, {"date": "2016-11-11", "close": 0.1111245, "volume": 41395.0}, {"date": "2016-11-16", "close": 0.106293, "volume": 836.0}, {"date": "2016-11-18", "close": 0.115956, "volume": 4693.0}, {"date": "2016-11-21", "close": 0.106293, "volume": 110175.0}, {"date": "2016-11-23", "close": 0.106293, "volume": 21753.0}, {"date": "2016-11-25", "close": 0.106293, "volume": 76769.0}, {"date": "2016-11-28", "close": 0.1014615, "volume": 130708.0}, {"date": "2016-11-29", "close": 0.09663, "volume": 723992.0}, {"date": "2016-11-30", "close": 0.09663, "volume": 7927.0}, {"date": "2016-12-02", "close": 0.09663, "volume": 14995.0}, {"date": "2016-12-05", "close": 0.09663, "volume": 20698.0}, {"date": "2016-12-07", "close": 0.09663, "volume": 67795.0}, {"date": "2016-12-08", "close": 0.09663, "volume": 56900.0}, {"date": "2016-12-09", "close": 0.09663, "volume": 209.0}, {"date": "2016-12-12", "close": 0.09663, "volume": 10443.0}, {"date": "2016-12-13", "close": 0.09663, "volume": 114177.0}, {"date": "2016-12-16", "close": 0.09663, "volume": 51744.0}, {"date": "2016-12-20", "close": 0.1014615, "volume": 25872.0}, {"date": "2016-12-21", "close": 0.09663, "volume": 9814.0}, {"date": "2016-12-29", "close": 0.09663, "volume": 32549.0}, {"date": "2017-01-03", "close": 0.086967, "volume": 140122.0}, {"date": "2017-01-09", "close": 0.0917985, "volume": 51744.0}, {"date": "2017-01-12", "close": 0.1014615, "volume": 10349.0}, {"date": "2017-01-13", "close": 0.1014615, "volume": 29804.0}, {"date": "2017-01-16", "close": 0.09663, "volume": 5174.0}, {"date": "2017-01-18", "close": 0.1014615, "volume": 167.0}, {"date": "2017-01-19", "close": 0.106293, "volume": 275192.0}, {"date": "2017-01-20", "close": 0.125619, "volume": 190224.0}, {"date": "2017-01-23", "close": 0.115956, "volume": 98313.0}, {"date": "2017-01-24", "close": 0.106293, "volume": 108480.0}, {"date": "2017-01-25", "close": 0.106293, "volume": 11642.0}, {"date": "2017-01-27", "close": 0.1111245, "volume": 39465.0}, {"date": "2017-01-31", "close": 0.106293, "volume": 94249.0}, {"date": "2017-02-02", "close": 0.1014615, "volume": 516116.0}, {"date": "2017-02-03", "close": 0.09663, "volume": 218564.0}, {"date": "2017-02-07", "close": 0.1014615, "volume": 543.0}, {"date": "2017-02-09", "close": 0.1014615, "volume": 115592.0}, {"date": "2017-02-10", "close": 0.1014615, "volume": 262810.0}, {"date": "2017-02-14", "close": 0.106293, "volume": 5174.0}, {"date": "2017-02-15", "close": 0.106293, "volume": 18628.0}, {"date": "2017-02-16", "close": 0.09663, "volume": 41418.0}, {"date": "2017-02-17", "close": 0.09663, "volume": 15492.0}, {"date": "2017-02-21", "close": 0.1111245, "volume": 334698.0}, {"date": "2017-02-22", "close": 0.106293, "volume": 93898.0}, {"date": "2017-02-23", "close": 0.106293, "volume": 186278.0}, {"date": "2017-02-24", "close": 0.115956, "volume": 22249.0}, {"date": "2017-02-28", "close": 0.1111245, "volume": 151092.0}, {"date": "2017-03-01", "close": 0.115956, "volume": 15523.0}, {"date": "2017-03-08", "close": 0.1401135, "volume": 155231.0}, {"date": "2017-03-09", "close": 0.115956, "volume": 194153.0}, {"date": "2017-03-13", "close": 0.1401135, "volume": 166018.0}, {"date": "2017-03-14", "close": 0.125619, "volume": 6767.0}, {"date": "2017-03-15", "close": 0.125619, "volume": 46569.0}, {"date": "2017-03-16", "close": 0.1207875, "volume": 4760.0}, {"date": "2017-03-17", "close": 0.1207875, "volume": 61717.0}, {"date": "2017-03-20", "close": 0.125619, "volume": 11384.0}, {"date": "2017-03-22", "close": 0.1207875, "volume": 1.0}, {"date": "2017-03-23", "close": 0.1207875, "volume": 22989.0}, {"date": "2017-03-27", "close": 0.1207875, "volume": 306259.0}, {"date": "2017-03-28", "close": 0.1111245, "volume": 87901.0}, {"date": "2017-03-29", "close": 0.1207875, "volume": 8279.0}, {"date": "2017-04-03", "close": 0.115956, "volume": 229716.0}, {"date": "2017-04-04", "close": 0.115956, "volume": 55723.0}, {"date": "2017-04-06", "close": 0.115956, "volume": 363262.0}, {"date": "2017-04-07", "close": 0.1111245, "volume": 72140.0}, {"date": "2017-04-10", "close": 0.106293, "volume": 2659630.0}, {"date": "2017-04-11", "close": 0.106293, "volume": 269814.0}, {"date": "2017-04-12", "close": 0.106293, "volume": 831730.0}, {"date": "2017-04-19", "close": 0.1014615, "volume": 113836.0}, {"date": "2017-04-24", "close": 0.106293, "volume": 3409.0}, {"date": "2017-04-26", "close": 0.106293, "volume": 14488.0}, {"date": "2017-04-27", "close": 0.106293, "volume": 48045.0}, {"date": "2017-05-09", "close": 0.106293, "volume": 206975.0}, {"date": "2017-05-10", "close": 0.1014615, "volume": 489145.0}, {"date": "2017-05-15", "close": 0.106293, "volume": 57104.0}, {"date": "2017-05-22", "close": 0.1014615, "volume": 310463.0}, {"date": "2017-05-23", "close": 0.1014615, "volume": 20698.0}, {"date": "2017-05-24", "close": 0.1014615, "volume": 504937.0}, {"date": "2017-05-25", "close": 0.106293, "volume": 20698.0}, {"date": "2017-05-30", "close": 0.086967, "volume": 55266.0}, {"date": "2017-05-31", "close": 0.086967, "volume": 219897.0}, {"date": "2017-06-01", "close": 0.086967, "volume": 216131.0}, {"date": "2017-06-02", "close": 0.086967, "volume": 31205.0}, {"date": "2017-06-05", "close": 0.086967, "volume": 90.0}, {"date": "2017-06-06", "close": 0.0917985, "volume": 1880.0}, {"date": "2017-06-07", "close": 0.09663, "volume": 62093.0}, {"date": "2017-06-08", "close": 0.0927648, "volume": 139692.0}, {"date": "2017-06-09", "close": 0.0888996, "volume": 129745.0}, {"date": "2017-06-13", "close": 0.086967, "volume": 362387.0}, {"date": "2017-06-14", "close": 0.086967, "volume": 25872.0}, {"date": "2017-06-15", "close": 0.086967, "volume": 620925.0}, {"date": "2017-06-19", "close": 0.106293, "volume": 434648.0}, {"date": "2017-06-23", "close": 0.09663, "volume": 103488.0}, {"date": "2017-06-27", "close": 0.1014615, "volume": 1035.0}, {"date": "2017-07-03", "close": 0.0888996, "volume": 35538.0}, {"date": "2017-07-14", "close": 0.1014615, "volume": 5174.0}, {"date": "2017-07-19", "close": 0.09663, "volume": 34151.0}, {"date": "2017-07-21", "close": 0.1014615, "volume": 63138.0}, {"date": "2017-07-25", "close": 0.1014615, "volume": 187302.0}, {"date": "2017-08-01", "close": 0.1014615, "volume": 56918.0}, {"date": "2017-08-02", "close": 0.1014615, "volume": 57963.0}, {"date": "2017-08-04", "close": 0.0917985, "volume": 20796.0}, {"date": "2017-08-09", "close": 0.0927648, "volume": 10349.0}, {"date": "2017-08-15", "close": 0.09663, "volume": 117458.0}, {"date": "2017-08-16", "close": 0.0927648, "volume": 62890.0}, {"date": "2017-08-23", "close": 0.09663, "volume": 59665.0}, {"date": "2017-08-24", "close": 0.09663, "volume": 5174.0}, {"date": "2017-08-25", "close": 0.09663, "volume": 61058.0}, {"date": "2017-08-28", "close": 0.0946974, "volume": 16193.0}, {"date": "2017-08-29", "close": 0.0946974, "volume": 28196.0}, {"date": "2017-08-30", "close": 0.0946974, "volume": 25872.0}, {"date": "2017-09-04", "close": 0.1014615, "volume": 1035.0}, {"date": "2017-09-05", "close": 0.09663, "volume": 85274.0}, {"date": "2017-09-07", "close": 0.09663, "volume": 5174.0}, {"date": "2017-09-11", "close": 0.09663, "volume": 2194.0}, {"date": "2017-09-13", "close": 0.1111245, "volume": 637587.0}, {"date": "2017-09-14", "close": 0.1014615, "volume": 321438.0}, {"date": "2017-09-15", "close": 0.1014615, "volume": 40009.0}, {"date": "2017-09-18", "close": 0.1014615, "volume": 62515.0}, {"date": "2017-09-19", "close": 0.1014615, "volume": 38394.0}, {"date": "2017-09-20", "close": 0.1014615, "volume": 17075.0}, {"date": "2017-09-21", "close": 0.1014615, "volume": 298881.0}, {"date": "2017-09-22", "close": 0.09663, "volume": 227673.0}, {"date": "2017-09-25", "close": 0.09663, "volume": 222063.0}, {"date": "2017-09-27", "close": 0.106293, "volume": 4892.0}, {"date": "2017-09-29", "close": 0.106293, "volume": 239291.0}, {"date": "2017-10-03", "close": 0.1014615, "volume": 207428.0}, {"date": "2017-10-04", "close": 0.1111245, "volume": 86008.0}, {"date": "2017-10-06", "close": 0.106293, "volume": 69046.0}, {"date": "2017-10-09", "close": 0.106293, "volume": 47087.0}, {"date": "2017-10-10", "close": 0.1014615, "volume": 193586.0}, {"date": "2017-10-11", "close": 0.1014615, "volume": 190488.0}, {"date": "2017-10-13", "close": 0.1111245, "volume": 51574.0}, {"date": "2017-10-16", "close": 0.125619, "volume": 129598.0}, {"date": "2017-10-17", "close": 0.1111245, "volume": 97101.0}, {"date": "2017-10-19", "close": 0.115956, "volume": 123018.0}, {"date": "2017-10-20", "close": 0.115956, "volume": 22878.0}, {"date": "2017-10-23", "close": 0.115956, "volume": 41395.0}, {"date": "2017-10-24", "close": 0.1111245, "volume": 78923.0}, {"date": "2017-10-25", "close": 0.106293, "volume": 62093.0}, {"date": "2017-10-31", "close": 0.106293, "volume": 46435.0}, {"date": "2017-11-01", "close": 0.1111245, "volume": 143997.0}, {"date": "2017-11-02", "close": 0.1111245, "volume": 1230007.0}, {"date": "2017-11-03", "close": 0.1111245, "volume": 294434.0}, {"date": "2017-11-06", "close": 0.106293, "volume": 200996.0}, {"date": "2017-11-07", "close": 0.1111245, "volume": 72669.0}, {"date": "2017-11-08", "close": 0.115956, "volume": 977957.0}, {"date": "2017-11-09", "close": 0.125619, "volume": 240574.0}, {"date": "2017-11-10", "close": 0.1497765, "volume": 866521.0}, {"date": "2017-11-13", "close": 0.125619, "volume": 336438.0}, {"date": "2017-11-15", "close": 0.125619, "volume": 303218.0}, {"date": "2017-11-16", "close": 0.125619, "volume": 206975.0}, {"date": "2017-11-17", "close": 0.125619, "volume": 172744.0}, {"date": "2017-11-20", "close": 0.1304505, "volume": 145259.0}, {"date": "2017-11-21", "close": 0.125619, "volume": 178930.0}, {"date": "2017-11-22", "close": 0.1111245, "volume": 301240.0}, {"date": "2017-11-27", "close": 0.115956, "volume": 259149.0}, {"date": "2017-11-28", "close": 0.1111245, "volume": 366858.0}, {"date": "2017-11-29", "close": 0.115956, "volume": 41395.0}, {"date": "2017-11-30", "close": 0.115956, "volume": 4140.0}, {"date": "2017-12-01", "close": 0.1207875, "volume": 41390.0}, {"date": "2017-12-04", "close": 0.144945, "volume": 139098.0}, {"date": "2017-12-05", "close": 0.1304505, "volume": 455213.0}, {"date": "2017-12-06", "close": 0.125619, "volume": 175199.0}, {"date": "2017-12-08", "close": 0.125619, "volume": 10349.0}, {"date": "2017-12-11", "close": 0.125619, "volume": 255614.0}, {"date": "2017-12-12", "close": 0.1207875, "volume": 211783.0}, {"date": "2017-12-13", "close": 0.1207875, "volume": 102970.0}, {"date": "2017-12-14", "close": 0.1207875, "volume": 82790.0}, {"date": "2017-12-15", "close": 0.115956, "volume": 206975.0}, {"date": "2017-12-18", "close": 0.1304505, "volume": 465390.0}, {"date": "2017-12-19", "close": 0.144945, "volume": 165570.0}, {"date": "2017-12-20", "close": 0.1401135, "volume": 47996.0}, {"date": "2017-12-21", "close": 0.1304505, "volume": 72079.0}, {"date": "2017-12-22", "close": 0.1304505, "volume": 41395.0}, {"date": "2017-12-27", "close": 0.135282, "volume": 24148.0}, {"date": "2017-12-28", "close": 0.125619, "volume": 71395.0}, {"date": "2017-12-29", "close": 0.125619, "volume": 103488.0}, {"date": "2018-01-03", "close": 0.1401135, "volume": 139973.0}, {"date": "2018-01-04", "close": 0.144945, "volume": 260012.0}, {"date": "2018-01-05", "close": 0.144945, "volume": 55192.0}, {"date": "2018-01-08", "close": 0.173934, "volume": 1245224.0}, {"date": "2018-01-09", "close": 0.173934, "volume": 1245763.0}, {"date": "2018-01-10", "close": 0.1884285, "volume": 388753.0}, {"date": "2018-01-11", "close": 0.19326, "volume": 1022515.0}, {"date": "2018-01-12", "close": 0.183597, "volume": 1795671.0}, {"date": "2018-01-15", "close": 0.19326, "volume": 426830.0}, {"date": "2018-01-16", "close": 0.19326, "volume": 702014.0}, {"date": "2018-01-17", "close": 0.19326, "volume": 248232.0}, {"date": "2018-01-18", "close": 0.202923, "volume": 685775.0}, {"date": "2018-01-19", "close": 0.1884285, "volume": 259265.0}, {"date": "2018-01-22", "close": 0.183597, "volume": 114978.0}, {"date": "2018-01-23", "close": 0.1787655, "volume": 341922.0}, {"date": "2018-01-24", "close": 0.183597, "volume": 165197.0}, {"date": "2018-01-25", "close": 0.183597, "volume": 119011.0}, {"date": "2018-01-29", "close": 0.1787655, "volume": 113238.0}, {"date": "2018-01-30", "close": 0.173934, "volume": 60326.0}, {"date": "2018-01-31", "close": 0.173934, "volume": 201498.0}, {"date": "2018-02-01", "close": 0.1884285, "volume": 398304.0}, {"date": "2018-02-02", "close": 0.183597, "volume": 516195.0}, {"date": "2018-02-05", "close": 0.1787655, "volume": 203708.0}, {"date": "2018-02-06", "close": 0.164271, "volume": 931221.0}, {"date": "2018-02-07", "close": 0.173934, "volume": 262922.0}, {"date": "2018-02-08", "close": 0.173934, "volume": 58012.0}, {"date": "2018-02-09", "close": 0.164271, "volume": 431761.0}, {"date": "2018-02-12", "close": 0.164271, "volume": 25872.0}, {"date": "2018-02-13", "close": 0.164271, "volume": 6209.0}, {"date": "2018-02-14", "close": 0.154608, "volume": 86060.0}, {"date": "2018-02-15", "close": 0.164271, "volume": 157172.0}, {"date": "2018-02-19", "close": 0.1884285, "volume": 91069.0}, {"date": "2018-02-20", "close": 0.173934, "volume": 70664.0}, {"date": "2018-02-21", "close": 0.19326, "volume": 36860.0}, {"date": "2018-02-22", "close": 0.1691025, "volume": 16248.0}, {"date": "2018-02-23", "close": 0.173934, "volume": 10349.0}, {"date": "2018-02-26", "close": 0.183597, "volume": 37256.0}, {"date": "2018-02-27", "close": 0.1787655, "volume": 72441.0}, {"date": "2018-02-28", "close": 0.173934, "volume": 25354.0}, {"date": "2018-03-06", "close": 0.1787655, "volume": 9889.0}, {"date": "2018-03-08", "close": 0.1691025, "volume": 5174.0}, {"date": "2018-03-14", "close": 0.173934, "volume": 55366.0}, {"date": "2018-03-15", "close": 0.222249, "volume": 1766219.0}, {"date": "2018-03-16", "close": 0.19326, "volume": 422580.0}, {"date": "2018-03-19", "close": 0.19326, "volume": 248035.0}, {"date": "2018-03-20", "close": 0.183597, "volume": 1250205.0}, {"date": "2018-03-21", "close": 0.19326, "volume": 1030353.0}, {"date": "2018-03-22", "close": 0.212586, "volume": 609474.0}, {"date": "2018-03-23", "close": 0.212586, "volume": 174546.0}, {"date": "2018-03-26", "close": 0.202923, "volume": 183032.0}, {"date": "2018-03-27", "close": 0.2077545, "volume": 556130.0}, {"date": "2018-03-28", "close": 0.212586, "volume": 102008.0}, {"date": "2018-03-29", "close": 0.202923, "volume": 77253.0}, {"date": "2018-04-03", "close": 0.202923, "volume": 85037.0}, {"date": "2018-04-04", "close": 0.202923, "volume": 105537.0}, {"date": "2018-04-05", "close": 0.1884285, "volume": 404758.0}, {"date": "2018-04-06", "close": 0.19326, "volume": 124998.0}, {"date": "2018-04-09", "close": 0.183597, "volume": 44267.0}, {"date": "2018-04-10", "close": 0.19326, "volume": 56343.0}, {"date": "2018-04-11", "close": 0.183597, "volume": 87964.0}, {"date": "2018-04-12", "close": 0.1884285, "volume": 18628.0}, {"date": "2018-04-13", "close": 0.19326, "volume": 122771.0}, {"date": "2018-04-16", "close": 0.183597, "volume": 3415.0}, {"date": "2018-04-17", "close": 0.19326, "volume": 190417.0}, {"date": "2018-04-18", "close": 0.1594395, "volume": 1411012.0}, {"date": "2018-04-19", "close": 0.173934, "volume": 130345.0}, {"date": "2018-04-20", "close": 0.173934, "volume": 145205.0}, {"date": "2018-04-23", "close": 0.173934, "volume": 43934.0}, {"date": "2018-04-24", "close": 0.173934, "volume": 139708.0}, {"date": "2018-04-26", "close": 0.1884285, "volume": 10349.0}, {"date": "2018-04-27", "close": 0.1691025, "volume": 4178.0}, {"date": "2018-05-01", "close": 0.1594395, "volume": 282873.0}, {"date": "2018-05-02", "close": 0.164271, "volume": 254718.0}, {"date": "2018-05-08", "close": 0.1787655, "volume": 147786.0}, {"date": "2018-05-09", "close": 0.173934, "volume": 316030.0}, {"date": "2018-05-10", "close": 0.183597, "volume": 22408.0}, {"date": "2018-05-15", "close": 0.173934, "volume": 215565.0}, {"date": "2018-05-16", "close": 0.1691025, "volume": 232846.0}, {"date": "2018-05-17", "close": 0.1691025, "volume": 103488.0}, {"date": "2018-05-18", "close": 0.1691025, "volume": 102660.0}, {"date": "2018-05-21", "close": 0.173934, "volume": 391906.0}, {"date": "2018-05-22", "close": 0.1691025, "volume": 35972.0}, {"date": "2018-05-24", "close": 0.183597, "volume": 32922.0}, {"date": "2018-05-25", "close": 0.183597, "volume": 216234.0}, {"date": "2018-05-28", "close": 0.183597, "volume": 20698.0}, {"date": "2018-05-29", "close": 0.1787655, "volume": 71630.0}, {"date": "2018-05-30", "close": 0.173934, "volume": 87163.0}, {"date": "2018-06-01", "close": 0.183597, "volume": 43696.0}, {"date": "2018-06-04", "close": 0.183597, "volume": 106361.0}, {"date": "2018-06-05", "close": 0.1884285, "volume": 39747.0}, {"date": "2018-06-06", "close": 0.1787655, "volume": 23285.0}, {"date": "2018-06-07", "close": 0.173934, "volume": 5588.0}, {"date": "2018-06-08", "close": 0.173934, "volume": 836.0}, {"date": "2018-06-12", "close": 0.173934, "volume": 11498.0}, {"date": "2018-06-14", "close": 0.173934, "volume": 103488.0}, {"date": "2018-06-15", "close": 0.173934, "volume": 29897.0}, {"date": "2018-06-18", "close": 0.173934, "volume": 31046.0}, {"date": "2018-06-19", "close": 0.173934, "volume": 119949.0}, {"date": "2018-06-20", "close": 0.1787655, "volume": 91670.0}, {"date": "2018-06-21", "close": 0.183597, "volume": 107836.0}, {"date": "2018-06-22", "close": 0.1884285, "volume": 251017.0}, {"date": "2018-06-25", "close": 0.173934, "volume": 140671.0}, {"date": "2018-06-26", "close": 0.173934, "volume": 331.0}, {"date": "2018-06-27", "close": 0.173934, "volume": 103236.0}, {"date": "2018-06-28", "close": 0.173934, "volume": 20540.0}, {"date": "2018-06-29", "close": 0.173934, "volume": 3759.0}, {"date": "2018-07-02", "close": 0.173934, "volume": 51472.0}, {"date": "2018-07-04", "close": 0.173934, "volume": 14592.0}, {"date": "2018-07-09", "close": 0.183597, "volume": 3187.0}, {"date": "2018-07-11", "close": 0.1787655, "volume": 51744.0}, {"date": "2018-07-13", "close": 0.1787655, "volume": 3622.0}, {"date": "2018-07-16", "close": 0.173934, "volume": 31046.0}, {"date": "2018-07-17", "close": 0.1691025, "volume": 111242.0}, {"date": "2018-07-18", "close": 0.164271, "volume": 344975.0}, {"date": "2018-07-19", "close": 0.1594395, "volume": 140787.0}, {"date": "2018-07-20", "close": 0.1594395, "volume": 87631.0}, {"date": "2018-07-23", "close": 0.1497765, "volume": 140041.0}, {"date": "2018-07-24", "close": 0.144945, "volume": 20698.0}, {"date": "2018-07-25", "close": 0.154608, "volume": 180128.0}, {"date": "2018-07-27", "close": 0.1594395, "volume": 24418.0}, {"date": "2018-07-30", "close": 0.164271, "volume": 1145.0}, {"date": "2018-08-01", "close": 0.1594395, "volume": 36221.0}, {"date": "2018-08-02", "close": 0.173934, "volume": 186801.0}, {"date": "2018-08-03", "close": 0.173934, "volume": 103488.0}, {"date": "2018-08-14", "close": 0.1594395, "volume": 25872.0}, {"date": "2018-08-15", "close": 0.164271, "volume": 4657.0}, {"date": "2018-08-16", "close": 0.144945, "volume": 10349.0}, {"date": "2018-08-17", "close": 0.1497765, "volume": 6202.0}, {"date": "2018-08-20", "close": 0.164271, "volume": 2233.0}, {"date": "2018-08-22", "close": 0.164271, "volume": 149022.0}, {"date": "2018-08-23", "close": 0.1691025, "volume": 149022.0}, {"date": "2018-08-27", "close": 0.1594395, "volume": 5913.0}, {"date": "2018-08-29", "close": 0.1497765, "volume": 1152.0}, {"date": "2018-08-30", "close": 0.1594395, "volume": 82790.0}, {"date": "2018-09-05", "close": 0.1401135, "volume": 65656.0}, {"date": "2018-09-06", "close": 0.135282, "volume": 93139.0}, {"date": "2018-09-07", "close": 0.144945, "volume": 54912.0}, {"date": "2018-09-11", "close": 0.135282, "volume": 30823.0}, {"date": "2018-09-12", "close": 0.135282, "volume": 8331.0}, {"date": "2018-09-14", "close": 0.1304505, "volume": 21904.0}, {"date": "2018-09-17", "close": 0.125619, "volume": 51744.0}, {"date": "2018-09-18", "close": 0.1304505, "volume": 141564.0}, {"date": "2018-09-20", "close": 0.1207875, "volume": 55315.0}, {"date": "2018-09-25", "close": 0.1207875, "volume": 32107.0}, {"date": "2018-09-26", "close": 0.115956, "volume": 24043.0}, {"date": "2018-09-27", "close": 0.1111245, "volume": 36572.0}, {"date": "2018-10-01", "close": 0.1014615, "volume": 99447.0}, {"date": "2018-10-03", "close": 0.106293, "volume": 24460.0}, {"date": "2018-10-04", "close": 0.1014615, "volume": 65543.0}, {"date": "2018-10-05", "close": 0.0879333, "volume": 11861.0}, {"date": "2018-10-08", "close": 0.0888996, "volume": 12936.0}, {"date": "2018-10-09", "close": 0.0917985, "volume": 131071.0}, {"date": "2018-10-10", "close": 0.0917985, "volume": 5452.0}, {"date": "2018-10-11", "close": 0.0917985, "volume": 85845.0}, {"date": "2018-10-12", "close": 0.0917985, "volume": 19463.0}, {"date": "2018-10-15", "close": 0.086967, "volume": 2768.0}, {"date": "2018-10-16", "close": 0.086967, "volume": 41812.0}, {"date": "2018-10-18", "close": 0.0811692, "volume": 31046.0}, {"date": "2018-10-24", "close": 0.0802029, "volume": 81307.0}, {"date": "2018-10-29", "close": 0.0811692, "volume": 13453.0}, {"date": "2018-10-30", "close": 0.0763377, "volume": 50000.0}, {"date": "2018-10-31", "close": 0.077304, "volume": 15523.0}, {"date": "2018-11-02", "close": 0.0811692, "volume": 10349.0}, {"date": "2018-11-05", "close": 0.0811692, "volume": 38290.0}, {"date": "2018-11-06", "close": 0.077304, "volume": 20494.0}, {"date": "2018-11-07", "close": 0.0753714, "volume": 155231.0}, {"date": "2018-11-09", "close": 0.0763377, "volume": 10443.0}, {"date": "2018-11-12", "close": 0.077304, "volume": 10349.0}, {"date": "2018-11-15", "close": 0.0821355, "volume": 10.0}, {"date": "2018-11-19", "close": 0.0782703, "volume": 18009.0}, {"date": "2018-11-20", "close": 0.0782703, "volume": 10267.0}, {"date": "2018-11-21", "close": 0.0782703, "volume": 3127.0}, {"date": "2018-11-22", "close": 0.0753714, "volume": 8281.0}, {"date": "2018-11-23", "close": 0.0724725, "volume": 45709.0}, {"date": "2018-11-26", "close": 0.0724725, "volume": 14488.0}, {"date": "2018-11-27", "close": 0.0744051, "volume": 32081.0}, {"date": "2018-11-28", "close": 0.0715062, "volume": 18718.0}, {"date": "2018-11-29", "close": 0.0715062, "volume": 38808.0}, {"date": "2018-12-03", "close": 0.0724725, "volume": 5692.0}, {"date": "2018-12-05", "close": 0.0715062, "volume": 55285.0}, {"date": "2018-12-11", "close": 0.0734388, "volume": 121673.0}, {"date": "2018-12-14", "close": 0.0763377, "volume": 93863.0}, {"date": "2018-12-17", "close": 0.0734388, "volume": 78565.0}, {"date": "2018-12-19", "close": 0.077304, "volume": 7185.0}, {"date": "2018-12-28", "close": 0.0821355, "volume": 94174.0}, {"date": "2018-12-31", "close": 0.0840681, "volume": 3105.0}, {"date": "2019-01-04", "close": 0.0860007, "volume": 125330.0}, {"date": "2019-01-07", "close": 0.086967, "volume": 95167.0}, {"date": "2019-01-10", "close": 0.0831018, "volume": 1087.0}, {"date": "2019-01-11", "close": 0.0821355, "volume": 51744.0}, {"date": "2019-01-14", "close": 0.0811692, "volume": 41784.0}, {"date": "2019-01-15", "close": 0.0782703, "volume": 9960.0}, {"date": "2019-01-16", "close": 0.077304, "volume": 77270.0}, {"date": "2019-01-21", "close": 0.0763377, "volume": 11394.0}, {"date": "2019-01-25", "close": 0.0686073, "volume": 142779.0}, {"date": "2019-01-29", "close": 0.0657084, "volume": 564611.0}, {"date": "2019-01-30", "close": 0.0608769, "volume": 51744.0}, {"date": "2019-01-31", "close": 0.0589443, "volume": 382316.0}, {"date": "2019-02-01", "close": 0.0599106, "volume": 155231.0}, {"date": "2019-02-05", "close": 0.0637758, "volume": 103488.0}, {"date": "2019-02-06", "close": 0.0647421, "volume": 103488.0}, {"date": "2019-02-08", "close": 0.0666747, "volume": 90514.0}, {"date": "2019-02-11", "close": 0.0637758, "volume": 267025.0}, {"date": "2019-02-12", "close": 0.0637758, "volume": 86409.0}, {"date": "2019-02-13", "close": 0.0637758, "volume": 3237.0}, {"date": "2019-02-14", "close": 0.0647421, "volume": 3493.0}, {"date": "2019-02-15", "close": 0.067641, "volume": 139994.0}, {"date": "2019-02-18", "close": 0.0724725, "volume": 18628.0}, {"date": "2019-02-20", "close": 0.0628095, "volume": 56918.0}, {"date": "2019-02-25", "close": 0.0628095, "volume": 10349.0}, {"date": "2019-02-26", "close": 0.0628095, "volume": 4178.0}, {"date": "2019-03-01", "close": 0.0715062, "volume": 40388.0}, {"date": "2019-03-05", "close": 0.0618432, "volume": 41331.0}, {"date": "2019-03-06", "close": 0.0618432, "volume": 45239.0}, {"date": "2019-03-07", "close": 0.0618432, "volume": 30142.0}, {"date": "2019-03-08", "close": 0.057978, "volume": 24749.0}, {"date": "2019-03-11", "close": 0.0570117, "volume": 41395.0}, {"date": "2019-03-12", "close": 0.0531465, "volume": 290921.0}, {"date": "2019-03-14", "close": 0.057978, "volume": 5174.0}, {"date": "2019-03-19", "close": 0.0541128, "volume": 225430.0}, {"date": "2019-03-20", "close": 0.0550791, "volume": 127716.0}, {"date": "2019-03-22", "close": 0.0531465, "volume": 8279.0}, {"date": "2019-03-25", "close": 0.0550791, "volume": 10349.0}, {"date": "2019-03-27", "close": 0.057978, "volume": 20698.0}, {"date": "2019-03-28", "close": 0.057978, "volume": 54501.0}, {"date": "2019-03-29", "close": 0.057978, "volume": 17254.0}, {"date": "2019-04-01", "close": 0.057978, "volume": 107071.0}, {"date": "2019-04-02", "close": 0.0570117, "volume": 107197.0}, {"date": "2019-04-03", "close": 0.0570117, "volume": 2049.0}, {"date": "2019-04-05", "close": 0.0608769, "volume": 9314.0}, {"date": "2019-04-09", "close": 0.0570117, "volume": 31673.0}, {"date": "2019-04-12", "close": 0.0560454, "volume": 67398.0}, {"date": "2019-04-15", "close": 0.0560454, "volume": 6591.0}, {"date": "2019-04-16", "close": 0.0550791, "volume": 155231.0}, {"date": "2019-04-17", "close": 0.0550791, "volume": 80076.0}, {"date": "2019-04-23", "close": 0.0550791, "volume": 16473.0}, {"date": "2019-04-24", "close": 0.0521802, "volume": 35413.0}, {"date": "2019-05-06", "close": 0.0521802, "volume": 385115.0}, {"date": "2019-05-07", "close": 0.0512139, "volume": 51744.0}, {"date": "2019-05-08", "close": 0.0492813, "volume": 62093.0}, {"date": "2019-05-09", "close": 0.0492813, "volume": 418.0}, {"date": "2019-05-10", "close": 0.0473487, "volume": 34400.0}, {"date": "2019-05-13", "close": 0.0531465, "volume": 168428.0}, {"date": "2019-05-14", "close": 0.0531465, "volume": 172928.0}, {"date": "2019-05-16", "close": 0.0531465, "volume": 108662.0}, {"date": "2019-05-21", "close": 0.0608769, "volume": 103488.0}, {"date": "2019-05-22", "close": 0.0608769, "volume": 155231.0}, {"date": "2019-05-23", "close": 0.0647421, "volume": 126069.0}, {"date": "2019-05-28", "close": 0.0589443, "volume": 167650.0}, {"date": "2019-05-30", "close": 0.0541128, "volume": 4657.0}, {"date": "2019-05-31", "close": 0.0589443, "volume": 37006.0}, {"date": "2019-06-04", "close": 0.0541128, "volume": 203812.0}, {"date": "2019-06-05", "close": 0.0589443, "volume": 109591.0}, {"date": "2019-06-07", "close": 0.0647421, "volume": 222498.0}, {"date": "2019-06-11", "close": 0.0647421, "volume": 7762.0}, {"date": "2019-06-12", "close": 0.0647421, "volume": 105270.0}, {"date": "2019-06-13", "close": 0.0666747, "volume": 850340.0}, {"date": "2019-06-14", "close": 0.0724725, "volume": 584838.0}, {"date": "2019-06-18", "close": 0.0821355, "volume": 620925.0}, {"date": "2019-06-19", "close": 0.0724725, "volume": 56022.0}, {"date": "2019-06-20", "close": 0.0724725, "volume": 190070.0}, {"date": "2019-06-21", "close": 0.0705399, "volume": 197013.0}, {"date": "2019-06-24", "close": 0.0763377, "volume": 233459.0}, {"date": "2019-06-27", "close": 0.0821355, "volume": 145160.0}, {"date": "2019-06-28", "close": 0.077304, "volume": 279943.0}, {"date": "2019-07-01", "close": 0.077304, "volume": 4140.0}, {"date": "2019-07-02", "close": 0.077304, "volume": 5424.0}, {"date": "2019-07-03", "close": 0.0821355, "volume": 611362.0}, {"date": "2019-07-04", "close": 0.077304, "volume": 60540.0}, {"date": "2019-07-05", "close": 0.0821355, "volume": 96243.0}, {"date": "2019-07-08", "close": 0.077304, "volume": 36221.0}, {"date": "2019-07-09", "close": 0.0695736, "volume": 3134.0}, {"date": "2019-07-11", "close": 0.0715062, "volume": 43021.0}, {"date": "2019-07-15", "close": 0.0734388, "volume": 144369.0}, {"date": "2019-07-19", "close": 0.0753714, "volume": 15523.0}, {"date": "2019-07-26", "close": 0.077304, "volume": 12936.0}, {"date": "2019-07-30", "close": 0.0744051, "volume": 30529.0}, {"date": "2019-07-31", "close": 0.0744051, "volume": 18628.0}, {"date": "2019-08-01", "close": 0.0753714, "volume": 56727.0}, {"date": "2019-08-05", "close": 0.0753714, "volume": 31962.0}, {"date": "2019-08-12", "close": 0.0753714, "volume": 10349.0}, {"date": "2019-08-13", "close": 0.0744051, "volume": 39400.0}, {"date": "2019-08-15", "close": 0.0724725, "volume": 62015.0}, {"date": "2019-08-20", "close": 0.077304, "volume": 49608.0}, {"date": "2019-08-21", "close": 0.077304, "volume": 2136.0}, {"date": "2019-08-22", "close": 0.0734388, "volume": 67267.0}, {"date": "2019-08-23", "close": 0.0734388, "volume": 72920.0}, {"date": "2019-08-26", "close": 0.0724725, "volume": 60023.0}, {"date": "2019-08-27", "close": 0.0705399, "volume": 32773.0}, {"date": "2019-08-28", "close": 0.0705399, "volume": 16888.0}, {"date": "2019-09-02", "close": 0.0705399, "volume": 103488.0}, {"date": "2019-09-10", "close": 0.0637758, "volume": 1072.0}, {"date": "2019-09-11", "close": 0.0589443, "volume": 60540.0}, {"date": "2019-09-13", "close": 0.0628095, "volume": 112175.0}, {"date": "2019-09-16", "close": 0.0550791, "volume": 322450.0}, {"date": "2019-09-17", "close": 0.0608769, "volume": 95735.0}, {"date": "2019-09-27", "close": 0.0608769, "volume": 8450.0}, {"date": "2019-10-03", "close": 0.0608769, "volume": 47087.0}, {"date": "2019-10-10", "close": 0.067641, "volume": 155231.0}, {"date": "2019-10-15", "close": 0.0608769, "volume": 9314.0}, {"date": "2019-10-17", "close": 0.0608769, "volume": 148347.0}, {"date": "2019-10-21", "close": 0.0608769, "volume": 14488.0}, {"date": "2019-10-28", "close": 0.0695736, "volume": 83846.0}, {"date": "2019-10-29", "close": 0.0695736, "volume": 133226.0}, {"date": "2019-10-30", "close": 0.069, "volume": 18000.0}, {"date": "2019-11-04", "close": 0.051, "volume": 78813.0}, {"date": "2019-11-06", "close": 0.055, "volume": 104614.0}, {"date": "2019-11-07", "close": 0.054, "volume": 19000.0}, {"date": "2019-11-08", "close": 0.054, "volume": 19012.0}, {"date": "2019-11-15", "close": 0.054, "volume": 1211.0}, {"date": "2019-11-19", "close": 0.055, "volume": 2596.0}, {"date": "2019-11-26", "close": 0.054, "volume": 62998.0}, {"date": "2019-12-02", "close": 0.054, "volume": 7000.0}, {"date": "2019-12-11", "close": 0.054, "volume": 1575.0}, {"date": "2019-12-13", "close": 0.051, "volume": 106306.0}, {"date": "2019-12-18", "close": 0.056, "volume": 3235584.0}, {"date": "2019-12-19", "close": 0.054, "volume": 8345.0}, {"date": "2019-12-20", "close": 0.054, "volume": 1655.0}, {"date": "2020-01-06", "close": 0.06, "volume": 13637.0}, {"date": "2020-01-07", "close": 0.063, "volume": 65473.0}, {"date": "2020-01-10", "close": 0.062, "volume": 75000.0}, {"date": "2020-01-16", "close": 0.055, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.05, "volume": 304882.0}, {"date": "2020-01-23", "close": 0.052, "volume": 82009.0}, {"date": "2020-01-24", "close": 0.054, "volume": 73965.0}, {"date": "2020-01-28", "close": 0.054, "volume": 105578.0}, {"date": "2020-01-29", "close": 0.055, "volume": 45.0}, {"date": "2020-01-31", "close": 0.054, "volume": 11000.0}, {"date": "2020-02-05", "close": 0.056, "volume": 25000.0}, {"date": "2020-02-06", "close": 0.054, "volume": 72072.0}, {"date": "2020-02-07", "close": 0.05, "volume": 12008.0}, {"date": "2020-02-11", "close": 0.052, "volume": 45457.0}, {"date": "2020-02-12", "close": 0.051, "volume": 100000.0}, {"date": "2020-02-13", "close": 0.05, "volume": 148937.0}, {"date": "2020-02-14", "close": 0.052, "volume": 33000.0}, {"date": "2020-02-21", "close": 0.056, "volume": 118528.0}, {"date": "2020-02-24", "close": 0.053, "volume": 100000.0}, {"date": "2020-02-25", "close": 0.053, "volume": 35000.0}, {"date": "2020-02-26", "close": 0.051, "volume": 109999.0}, {"date": "2020-02-28", "close": 0.05, "volume": 49813.0}, {"date": "2020-03-04", "close": 0.045, "volume": 101984.0}, {"date": "2020-03-12", "close": 0.04, "volume": 4500.0}, {"date": "2020-03-13", "close": 0.035, "volume": 490000.0}, {"date": "2020-03-16", "close": 0.035, "volume": 116753.0}, {"date": "2020-03-18", "close": 0.032, "volume": 11900.0}, {"date": "2020-03-24", "close": 0.026, "volume": 9859.0}, {"date": "2020-03-25", "close": 0.028, "volume": 2422.0}, {"date": "2020-03-27", "close": 0.03, "volume": 56693.0}, {"date": "2020-04-01", "close": 0.032, "volume": 6000.0}, {"date": "2020-04-02", "close": 0.033, "volume": 100000.0}, {"date": "2020-04-09", "close": 0.028, "volume": 58334.0}, {"date": "2020-04-15", "close": 0.041, "volume": 93000.0}, {"date": "2020-04-16", "close": 0.044, "volume": 379251.0}, {"date": "2020-04-17", "close": 0.044, "volume": 24624.0}, {"date": "2020-04-20", "close": 0.05, "volume": 155700.0}, {"date": "2020-04-22", "close": 0.054, "volume": 63311.0}, {"date": "2020-04-23", "close": 0.05, "volume": 17874.0}, {"date": "2020-04-28", "close": 0.05, "volume": 40237.0}, {"date": "2020-04-29", "close": 0.048, "volume": 10000.0}, {"date": "2020-04-30", "close": 0.047, "volume": 52974.0}, {"date": "2020-05-01", "close": 0.045, "volume": 120408.0}, {"date": "2020-05-04", "close": 0.054, "volume": 79055.0}, {"date": "2020-05-05", "close": 0.055, "volume": 10000.0}, {"date": "2020-05-06", "close": 0.065, "volume": 366370.0}, {"date": "2020-05-07", "close": 0.072, "volume": 69736.0}, {"date": "2020-05-08", "close": 0.07, "volume": 145000.0}, {"date": "2020-05-11", "close": 0.075, "volume": 123000.0}, {"date": "2020-05-12", "close": 0.078, "volume": 325100.0}, {"date": "2020-05-13", "close": 0.082, "volume": 209610.0}, {"date": "2020-05-14", "close": 0.085, "volume": 249794.0}, {"date": "2020-05-15", "close": 0.089, "volume": 54218.0}, {"date": "2020-05-18", "close": 0.089, "volume": 28185.0}, {"date": "2020-05-19", "close": 0.09, "volume": 184386.0}, {"date": "2020-05-20", "close": 0.089, "volume": 78053.0}, {"date": "2020-05-22", "close": 0.089, "volume": 44037.0}, {"date": "2020-05-25", "close": 0.086, "volume": 54657.0}, {"date": "2020-05-27", "close": 0.086, "volume": 50000.0}, {"date": "2020-06-01", "close": 0.086, "volume": 1212.0}, {"date": "2020-06-03", "close": 0.09, "volume": 81000.0}, {"date": "2020-06-04", "close": 0.088, "volume": 43633.0}, {"date": "2020-06-09", "close": 0.088, "volume": 74078.0}, {"date": "2020-06-10", "close": 0.085, "volume": 12501.0}, {"date": "2020-06-12", "close": 0.082, "volume": 112500.0}, {"date": "2020-06-15", "close": 0.082, "volume": 55309.0}, {"date": "2020-06-17", "close": 0.115, "volume": 2153170.0}, {"date": "2020-06-18", "close": 0.11, "volume": 317680.0}, {"date": "2020-06-19", "close": 0.105, "volume": 223751.0}, {"date": "2020-06-22", "close": 0.115, "volume": 523629.0}, {"date": "2020-06-23", "close": 0.125, "volume": 1117116.0}, {"date": "2020-06-24", "close": 0.12, "volume": 261546.0}, {"date": "2020-06-25", "close": 0.13, "volume": 243514.0}, {"date": "2020-06-26", "close": 0.12, "volume": 233159.0}, {"date": "2020-06-29", "close": 0.12, "volume": 218688.0}, {"date": "2020-06-30", "close": 0.12, "volume": 278400.0}, {"date": "2020-07-01", "close": 0.12, "volume": 287036.0}, {"date": "2020-07-02", "close": 0.117, "volume": 53000.0}, {"date": "2020-07-07", "close": 0.115, "volume": 211820.0}, {"date": "2020-07-08", "close": 0.115, "volume": 129683.0}, {"date": "2020-07-09", "close": 0.125, "volume": 712623.0}, {"date": "2020-07-10", "close": 0.115, "volume": 1103781.0}, {"date": "2020-07-13", "close": 0.105, "volume": 696485.0}, {"date": "2020-07-14", "close": 0.1, "volume": 1600796.0}, {"date": "2020-07-15", "close": 0.1, "volume": 543048.0}, {"date": "2020-07-16", "close": 0.1, "volume": 852173.0}, {"date": "2020-07-17", "close": 0.097, "volume": 529227.0}, {"date": "2020-07-20", "close": 0.097, "volume": 188473.0}, {"date": "2020-07-21", "close": 0.098, "volume": 374076.0}, {"date": "2020-07-22", "close": 0.105, "volume": 469937.0}, {"date": "2020-07-23", "close": 0.115, "volume": 227105.0}, {"date": "2020-07-24", "close": 0.12, "volume": 372763.0}, {"date": "2020-07-27", "close": 0.12, "volume": 437931.0}, {"date": "2020-07-28", "close": 0.115, "volume": 699400.0}, {"date": "2020-07-29", "close": 0.115, "volume": 682207.0}, {"date": "2020-07-30", "close": 0.115, "volume": 163131.0}, {"date": "2020-07-31", "close": 0.115, "volume": 90247.0}, {"date": "2020-08-05", "close": 0.105, "volume": 2472164.0}, {"date": "2020-08-06", "close": 0.115, "volume": 748624.0}, {"date": "2020-08-07", "close": 0.115, "volume": 223071.0}, {"date": "2020-08-10", "close": 0.115, "volume": 635480.0}, {"date": "2020-08-11", "close": 0.115, "volume": 301281.0}, {"date": "2020-08-12", "close": 0.1, "volume": 565988.0}, {"date": "2020-08-13", "close": 0.1, "volume": 227142.0}, {"date": "2020-08-14", "close": 0.11, "volume": 18727.0}, {"date": "2020-08-17", "close": 0.11, "volume": 9090.0}, {"date": "2020-08-18", "close": 0.11, "volume": 107250.0}, {"date": "2020-08-19", "close": 0.1, "volume": 439766.0}, {"date": "2020-08-20", "close": 0.098, "volume": 197028.0}, {"date": "2020-08-21", "close": 0.11, "volume": 252436.0}, {"date": "2020-08-24", "close": 0.097, "volume": 1212693.0}, {"date": "2020-08-25", "close": 0.098, "volume": 102019.0}, {"date": "2020-08-26", "close": 0.1, "volume": 950.0}, {"date": "2020-08-28", "close": 0.096, "volume": 295009.0}, {"date": "2020-08-31", "close": 0.094, "volume": 187204.0}, {"date": "2020-09-01", "close": 0.09, "volume": 131879.0}, {"date": "2020-09-02", "close": 0.095, "volume": 1405156.0}, {"date": "2020-09-03", "close": 0.096, "volume": 227963.0}, {"date": "2020-09-04", "close": 0.095, "volume": 305586.0}, {"date": "2020-09-07", "close": 0.099, "volume": 400586.0}, {"date": "2020-09-08", "close": 0.11, "volume": 2442857.0}, {"date": "2020-09-09", "close": 0.11, "volume": 1000406.0}, {"date": "2020-09-10", "close": 0.12, "volume": 1103085.0}, {"date": "2020-09-11", "close": 0.11, "volume": 668505.0}, {"date": "2020-09-14", "close": 0.115, "volume": 679942.0}, {"date": "2020-09-15", "close": 0.117, "volume": 241839.0}, {"date": "2020-09-16", "close": 0.11, "volume": 532094.0}, {"date": "2020-09-17", "close": 0.11, "volume": 177066.0}, {"date": "2020-09-18", "close": 0.115, "volume": 508002.0}, {"date": "2020-09-21", "close": 0.125, "volume": 1578194.0}, {"date": "2020-09-22", "close": 0.11, "volume": 1273659.0}, {"date": "2020-09-23", "close": 0.115, "volume": 252455.0}, {"date": "2020-09-24", "close": 0.11, "volume": 1149996.0}, {"date": "2020-09-25", "close": 0.115, "volume": 104740.0}, {"date": "2020-09-28", "close": 0.11, "volume": 143751.0}, {"date": "2020-09-29", "close": 0.115, "volume": 60000.0}, {"date": "2020-09-30", "close": 0.11, "volume": 108786.0}, {"date": "2020-10-01", "close": 0.115, "volume": 177131.0}, {"date": "2020-10-02", "close": 0.11, "volume": 168619.0}, {"date": "2020-10-05", "close": 0.115, "volume": 115524.0}, {"date": "2020-10-06", "close": 0.115, "volume": 150900.0}, {"date": "2020-10-07", "close": 0.115, "volume": 428618.0}, {"date": "2020-10-08", "close": 0.11, "volume": 280655.0}, {"date": "2020-10-09", "close": 0.11, "volume": 187231.0}, {"date": "2020-10-12", "close": 0.115, "volume": 291103.0}, {"date": "2020-10-13", "close": 0.115, "volume": 500939.0}, {"date": "2020-10-14", "close": 0.115, "volume": 76897.0}, {"date": "2020-10-15", "close": 0.115, "volume": 14332.0}, {"date": "2020-10-16", "close": 0.117, "volume": 790168.0}, {"date": "2020-10-19", "close": 0.145, "volume": 4195657.0}, {"date": "2020-10-20", "close": 0.14, "volume": 1564159.0}, {"date": "2020-10-21", "close": 0.14, "volume": 479659.0}, {"date": "2020-10-22", "close": 0.16, "volume": 1323784.0}, {"date": "2020-10-23", "close": 0.155, "volume": 462550.0}, {"date": "2020-10-26", "close": 0.14, "volume": 407874.0}, {"date": "2020-10-27", "close": 0.13, "volume": 729381.0}, {"date": "2020-10-28", "close": 0.13, "volume": 592972.0}, {"date": "2020-10-29", "close": 0.12, "volume": 961648.0}, {"date": "2020-10-30", "close": 0.125, "volume": 281783.0}, {"date": "2020-11-02", "close": 0.12, "volume": 157221.0}, {"date": "2020-11-03", "close": 0.12, "volume": 59502.0}, {"date": "2020-11-04", "close": 0.14, "volume": 467049.0}, {"date": "2020-11-05", "close": 0.14, "volume": 228977.0}, {"date": "2020-11-06", "close": 0.135, "volume": 535162.0}, {"date": "2020-11-09", "close": 0.15, "volume": 588684.0}, {"date": "2020-11-10", "close": 0.15, "volume": 796356.0}, {"date": "2020-11-11", "close": 0.15, "volume": 620677.0}, {"date": "2020-11-12", "close": 0.145, "volume": 410911.0}, {"date": "2020-11-13", "close": 0.135, "volume": 75858.0}, {"date": "2020-11-17", "close": 0.135, "volume": 6500.0}, {"date": "2020-11-18", "close": 0.13, "volume": 86648.0}, {"date": "2020-11-19", "close": 0.125, "volume": 210598.0}, {"date": "2020-11-20", "close": 0.13, "volume": 36808.0}, {"date": "2020-11-23", "close": 0.135, "volume": 337582.0}, {"date": "2020-11-24", "close": 0.115, "volume": 338781.0}, {"date": "2020-11-25", "close": 0.115, "volume": 92282.0}, {"date": "2020-11-26", "close": 0.115, "volume": 288418.0}, {"date": "2020-11-27", "close": 0.125, "volume": 170322.0}, {"date": "2020-11-30", "close": 0.12, "volume": 372017.0}, {"date": "2020-12-01", "close": 0.13, "volume": 208741.0}, {"date": "2020-12-02", "close": 0.135, "volume": 198200.0}, {"date": "2020-12-03", "close": 0.15, "volume": 580000.0}, {"date": "2020-12-04", "close": 0.14, "volume": 32305.0}, {"date": "2020-12-07", "close": 0.145, "volume": 1483622.0}, {"date": "2020-12-08", "close": 0.15, "volume": 953591.0}, {"date": "2020-12-09", "close": 0.15, "volume": 375117.0}, {"date": "2020-12-10", "close": 0.14, "volume": 234375.0}, {"date": "2020-12-11", "close": 0.13, "volume": 316687.0}, {"date": "2020-12-14", "close": 0.13, "volume": 95381.0}, {"date": "2020-12-15", "close": 0.125, "volume": 105833.0}, {"date": "2020-12-16", "close": 0.125, "volume": 105983.0}, {"date": "2020-12-17", "close": 0.13, "volume": 359999.0}, {"date": "2020-12-18", "close": 0.135, "volume": 102124.0}, {"date": "2020-12-21", "close": 0.135, "volume": 26855.0}, {"date": "2020-12-22", "close": 0.13, "volume": 3000.0}, {"date": "2020-12-23", "close": 0.13, "volume": 36910.0}, {"date": "2020-12-24", "close": 0.13, "volume": 29857.0}, {"date": "2020-12-29", "close": 0.125, "volume": 44916.0}, {"date": "2020-12-31", "close": 0.13, "volume": 7600.0}, {"date": "2021-01-04", "close": 0.13, "volume": 194592.0}, {"date": "2021-01-05", "close": 0.125, "volume": 219772.0}, {"date": "2021-01-06", "close": 0.12, "volume": 179399.0}, {"date": "2021-01-07", "close": 0.13, "volume": 493325.0}, {"date": "2021-01-08", "close": 0.125, "volume": 290266.0}, {"date": "2021-01-11", "close": 0.12, "volume": 28500.0}, {"date": "2021-01-12", "close": 0.115, "volume": 17609.0}, {"date": "2021-01-13", "close": 0.115, "volume": 110158.0}, {"date": "2021-01-14", "close": 0.115, "volume": 25654.0}, {"date": "2021-01-18", "close": 0.11, "volume": 410393.0}, {"date": "2021-01-19", "close": 0.135, "volume": 1053772.0}, {"date": "2021-01-20", "close": 0.12, "volume": 600339.0}, {"date": "2021-01-21", "close": 0.145, "volume": 1262810.0}, {"date": "2021-01-22", "close": 0.145, "volume": 158135.0}, {"date": "2021-01-25", "close": 0.155, "volume": 484549.0}, {"date": "2021-01-27", "close": 0.16, "volume": 797295.0}, {"date": "2021-01-28", "close": 0.145, "volume": 428112.0}, {"date": "2021-01-29", "close": 0.13, "volume": 279668.0}, {"date": "2021-02-01", "close": 0.13, "volume": 181186.0}, {"date": "2021-02-02", "close": 0.13, "volume": 27293.0}, {"date": "2021-02-03", "close": 0.13, "volume": 97877.0}, {"date": "2021-02-04", "close": 0.125, "volume": 15750.0}, {"date": "2021-02-05", "close": 0.13, "volume": 407468.0}, {"date": "2021-02-08", "close": 0.125, "volume": 148201.0}, {"date": "2021-02-09", "close": 0.135, "volume": 66974.0}, {"date": "2021-02-10", "close": 0.13, "volume": 185689.0}, {"date": "2021-02-11", "close": 0.12, "volume": 813031.0}, {"date": "2021-02-12", "close": 0.115, "volume": 118162.0}, {"date": "2021-02-15", "close": 0.115, "volume": 343077.0}, {"date": "2021-02-16", "close": 0.115, "volume": 140604.0}, {"date": "2021-02-17", "close": 0.115, "volume": 97500.0}, {"date": "2021-02-18", "close": 0.12, "volume": 224087.0}, {"date": "2021-02-19", "close": 0.115, "volume": 142156.0}, {"date": "2021-02-22", "close": 0.125, "volume": 93468.0}, {"date": "2021-02-23", "close": 0.125, "volume": 25008.0}, {"date": "2021-02-24", "close": 0.125, "volume": 33943.0}, {"date": "2021-02-25", "close": 0.12, "volume": 19769.0}, {"date": "2021-02-26", "close": 0.135, "volume": 442653.0}, {"date": "2021-03-01", "close": 0.135, "volume": 89928.0}, {"date": "2021-03-02", "close": 0.13, "volume": 55771.0}, {"date": "2021-03-03", "close": 0.125, "volume": 48000.0}, {"date": "2021-03-04", "close": 0.125, "volume": 83793.0}, {"date": "2021-03-05", "close": 0.12, "volume": 188070.0}, {"date": "2021-03-08", "close": 0.11, "volume": 711184.0}, {"date": "2021-03-09", "close": 0.11, "volume": 63855.0}, {"date": "2021-03-10", "close": 0.12, "volume": 91490.0}, {"date": "2021-03-11", "close": 0.135, "volume": 520226.0}, {"date": "2021-03-12", "close": 0.13, "volume": 108602.0}, {"date": "2021-03-15", "close": 0.13, "volume": 224490.0}, {"date": "2021-03-16", "close": 0.125, "volume": 208461.0}, {"date": "2021-03-18", "close": 0.125, "volume": 165471.0}, {"date": "2021-03-22", "close": 0.13, "volume": 110279.0}, {"date": "2021-03-23", "close": 0.13, "volume": 5500.0}, {"date": "2021-03-24", "close": 0.12, "volume": 51415.0}, {"date": "2021-03-25", "close": 0.125, "volume": 176217.0}, {"date": "2021-03-26", "close": 0.12, "volume": 36222.0}, {"date": "2021-03-29", "close": 0.12, "volume": 15000.0}, {"date": "2021-03-30", "close": 0.12, "volume": 50000.0}, {"date": "2021-03-31", "close": 0.115, "volume": 371543.0}, {"date": "2021-04-01", "close": 0.115, "volume": 20000.0}, {"date": "2021-04-06", "close": 0.12, "volume": 67304.0}, {"date": "2021-04-07", "close": 0.125, "volume": 178375.0}, {"date": "2021-04-08", "close": 0.12, "volume": 614896.0}, {"date": "2021-04-09", "close": 0.12, "volume": 231584.0}, {"date": "2021-04-12", "close": 0.12, "volume": 161329.0}, {"date": "2021-04-13", "close": 0.125, "volume": 164929.0}, {"date": "2021-04-14", "close": 0.13, "volume": 156168.0}, {"date": "2021-04-19", "close": 0.19, "volume": 18229818.0}, {"date": "2021-04-20", "close": 0.215, "volume": 9520946.0}, {"date": "2021-04-21", "close": 0.22, "volume": 9197053.0}, {"date": "2021-04-22", "close": 0.25, "volume": 3722803.0}, {"date": "2021-04-23", "close": 0.24, "volume": 3162983.0}, {"date": "2021-04-26", "close": 0.265, "volume": 1805288.0}, {"date": "2021-04-27", "close": 0.295, "volume": 4342947.0}, {"date": "2021-04-28", "close": 0.32, "volume": 3972607.0}, {"date": "2021-04-29", "close": 0.31, "volume": 2247139.0}, {"date": "2021-04-30", "close": 0.3, "volume": 903381.0}, {"date": "2021-05-03", "close": 0.28, "volume": 726910.0}, {"date": "2021-05-04", "close": 0.28, "volume": 564896.0}, {"date": "2021-05-05", "close": 0.29, "volume": 1979493.0}, {"date": "2021-05-06", "close": 0.28, "volume": 5706672.0}, {"date": "2021-05-07", "close": 0.27, "volume": 1338115.0}, {"date": "2021-05-10", "close": 0.285, "volume": 2557750.0}, {"date": "2021-05-11", "close": 0.28, "volume": 626993.0}, {"date": "2021-05-12", "close": 0.305, "volume": 2032897.0}, {"date": "2021-05-13", "close": 0.285, "volume": 487538.0}, {"date": "2021-05-14", "close": 0.265, "volume": 1141461.0}, {"date": "2021-05-17", "close": 0.26, "volume": 899919.0}, {"date": "2021-05-18", "close": 0.275, "volume": 382091.0}, {"date": "2021-05-19", "close": 0.275, "volume": 170337.0}, {"date": "2021-05-20", "close": 0.29, "volume": 1512412.0}, {"date": "2021-05-21", "close": 0.29, "volume": 507203.0}, {"date": "2021-05-24", "close": 0.295, "volume": 208118.0}, {"date": "2021-05-25", "close": 0.275, "volume": 935660.0}, {"date": "2021-05-26", "close": 0.295, "volume": 368121.0}, {"date": "2021-05-27", "close": 0.285, "volume": 487113.0}, {"date": "2021-05-28", "close": 0.27, "volume": 714785.0}, {"date": "2021-05-31", "close": 0.275, "volume": 874585.0}, {"date": "2021-06-01", "close": 0.255, "volume": 385620.0}, {"date": "2021-06-02", "close": 0.25, "volume": 2448124.0}, {"date": "2021-06-03", "close": 0.25, "volume": 263817.0}, {"date": "2021-06-04", "close": 0.25, "volume": 368261.0}, {"date": "2021-06-07", "close": 0.23, "volume": 171537.0}, {"date": "2021-06-08", "close": 0.225, "volume": 210986.0}, {"date": "2021-06-09", "close": 0.235, "volume": 383316.0}, {"date": "2021-06-10", "close": 0.24, "volume": 403805.0}, {"date": "2021-06-11", "close": 0.24, "volume": 407502.0}, {"date": "2021-06-15", "close": 0.245, "volume": 152023.0}, {"date": "2021-06-17", "close": 0.23, "volume": 1089666.0}, {"date": "2021-06-18", "close": 0.23, "volume": 932994.0}, {"date": "2021-06-21", "close": 0.22, "volume": 283691.0}, {"date": "2021-06-22", "close": 0.24, "volume": 175636.0}, {"date": "2021-06-23", "close": 0.245, "volume": 57296.0}, {"date": "2021-06-24", "close": 0.27, "volume": 804735.0}, {"date": "2021-06-25", "close": 0.265, "volume": 227374.0}, {"date": "2021-06-28", "close": 0.27, "volume": 474040.0}, {"date": "2021-06-29", "close": 0.265, "volume": 189940.0}, {"date": "2021-06-30", "close": 0.255, "volume": 191004.0}, {"date": "2021-07-01", "close": 0.25, "volume": 47523.0}, {"date": "2021-07-02", "close": 0.25, "volume": 40754.0}, {"date": "2021-07-05", "close": 0.265, "volume": 300372.0}, {"date": "2021-07-06", "close": 0.27, "volume": 311742.0}, {"date": "2021-07-07", "close": 0.27, "volume": 262301.0}, {"date": "2021-07-08", "close": 0.26, "volume": 1041973.0}, {"date": "2021-07-09", "close": 0.265, "volume": 278199.0}, {"date": "2021-07-12", "close": 0.26, "volume": 177473.0}, {"date": "2021-07-13", "close": 0.27, "volume": 33429.0}, {"date": "2021-07-14", "close": 0.265, "volume": 77030.0}, {"date": "2021-07-15", "close": 0.26, "volume": 82146.0}, {"date": "2021-07-16", "close": 0.26, "volume": 2724.0}, {"date": "2021-07-19", "close": 0.26, "volume": 119928.0}, {"date": "2021-07-20", "close": 0.25, "volume": 181787.0}, {"date": "2021-07-21", "close": 0.26, "volume": 87413.0}, {"date": "2021-07-22", "close": 0.255, "volume": 94718.0}, {"date": "2021-07-23", "close": 0.255, "volume": 115000.0}, {"date": "2021-07-26", "close": 0.255, "volume": 52930.0}, {"date": "2021-07-27", "close": 0.25, "volume": 83012.0}, {"date": "2021-07-30", "close": 0.235, "volume": 953468.0}, {"date": "2021-08-02", "close": 0.24, "volume": 52482.0}, {"date": "2021-08-03", "close": 0.225, "volume": 867817.0}, {"date": "2021-08-04", "close": 0.22, "volume": 561312.0}, {"date": "2021-08-05", "close": 0.205, "volume": 573624.0}, {"date": "2021-08-06", "close": 0.205, "volume": 340574.0}, {"date": "2021-08-09", "close": 0.21, "volume": 103180.0}, {"date": "2021-08-10", "close": 0.215, "volume": 726562.0}, {"date": "2021-08-11", "close": 0.205, "volume": 354801.0}, {"date": "2021-08-12", "close": 0.2, "volume": 296672.0}, {"date": "2021-08-13", "close": 0.21, "volume": 11279.0}, {"date": "2021-08-16", "close": 0.21, "volume": 197736.0}, {"date": "2021-08-17", "close": 0.21, "volume": 272123.0}, {"date": "2021-08-18", "close": 0.21, "volume": 50770.0}, {"date": "2021-08-19", "close": 0.2, "volume": 136778.0}, {"date": "2021-08-20", "close": 0.2, "volume": 136203.0}, {"date": "2021-08-23", "close": 0.225, "volume": 194613.0}, {"date": "2021-08-24", "close": 0.21, "volume": 439582.0}, {"date": "2021-08-25", "close": 0.21, "volume": 409865.0}, {"date": "2021-08-26", "close": 0.2, "volume": 8530.0}, {"date": "2021-08-27", "close": 0.2, "volume": 35862.0}, {"date": "2021-08-30", "close": 0.2, "volume": 98744.0}, {"date": "2021-08-31", "close": 0.2, "volume": 297622.0}, {"date": "2021-09-01", "close": 0.205, "volume": 12751.0}, {"date": "2021-09-02", "close": 0.215, "volume": 392461.0}, {"date": "2021-09-03", "close": 0.23, "volume": 662688.0}, {"date": "2021-09-06", "close": 0.265, "volume": 1626732.0}, {"date": "2021-09-07", "close": 0.245, "volume": 205277.0}, {"date": "2021-09-08", "close": 0.255, "volume": 226282.0}, {"date": "2021-09-09", "close": 0.24, "volume": 68291.0}, {"date": "2021-09-10", "close": 0.24, "volume": 233451.0}, {"date": "2021-09-13", "close": 0.235, "volume": 272036.0}, {"date": "2021-09-14", "close": 0.25, "volume": 188078.0}, {"date": "2021-09-15", "close": 0.235, "volume": 424839.0}, {"date": "2021-09-16", "close": 0.235, "volume": 94000.0}, {"date": "2021-09-17", "close": 0.245, "volume": 65838.0}, {"date": "2021-09-20", "close": 0.21, "volume": 461037.0}, {"date": "2021-09-21", "close": 0.21, "volume": 77845.0}, {"date": "2021-09-22", "close": 0.21, "volume": 176306.0}, {"date": "2021-09-23", "close": 0.21, "volume": 588725.0}, {"date": "2021-09-24", "close": 0.21, "volume": 52480.0}, {"date": "2021-09-27", "close": 0.205, "volume": 19741.0}, {"date": "2021-09-28", "close": 0.205, "volume": 87366.0}, {"date": "2021-09-29", "close": 0.215, "volume": 108663.0}, {"date": "2021-09-30", "close": 0.205, "volume": 288116.0}, {"date": "2021-10-01", "close": 0.205, "volume": 53535.0}, {"date": "2021-10-04", "close": 0.205, "volume": 196216.0}, {"date": "2021-10-05", "close": 0.2, "volume": 136063.0}, {"date": "2021-10-06", "close": 0.21, "volume": 125000.0}, {"date": "2021-10-07", "close": 0.22, "volume": 232364.0}, {"date": "2021-10-08", "close": 0.22, "volume": 650479.0}, {"date": "2021-10-11", "close": 0.215, "volume": 19973.0}, {"date": "2021-10-12", "close": 0.24, "volume": 429230.0}, {"date": "2021-10-13", "close": 0.235, "volume": 241887.0}, {"date": "2021-10-14", "close": 0.24, "volume": 76816.0}, {"date": "2021-10-15", "close": 0.235, "volume": 481405.0}, {"date": "2021-10-18", "close": 0.235, "volume": 858823.0}, {"date": "2021-10-19", "close": 0.25, "volume": 1031706.0}, {"date": "2021-10-20", "close": 0.26, "volume": 771710.0}, {"date": "2021-10-21", "close": 0.26, "volume": 436136.0}, {"date": "2021-10-22", "close": 0.25, "volume": 140532.0}, {"date": "2021-10-25", "close": 0.25, "volume": 187000.0}, {"date": "2021-10-26", "close": 0.25, "volume": 66301.0}, {"date": "2021-10-27", "close": 0.23, "volume": 116922.0}, {"date": "2021-10-28", "close": 0.235, "volume": 79770.0}, {"date": "2021-10-29", "close": 0.235, "volume": 369530.0}, {"date": "2021-11-01", "close": 0.225, "volume": 254837.0}, {"date": "2021-11-02", "close": 0.235, "volume": 106499.0}, {"date": "2021-11-03", "close": 0.235, "volume": 89546.0}, {"date": "2021-11-04", "close": 0.24, "volume": 13956.0}, {"date": "2021-11-05", "close": 0.245, "volume": 245079.0}, {"date": "2021-11-08", "close": 0.245, "volume": 235454.0}, {"date": "2021-11-09", "close": 0.235, "volume": 426107.0}, {"date": "2021-11-10", "close": 0.235, "volume": 174366.0}, {"date": "2021-11-11", "close": 0.235, "volume": 507187.0}, {"date": "2021-11-12", "close": 0.235, "volume": 239301.0}, {"date": "2021-11-15", "close": 0.235, "volume": 143135.0}, {"date": "2021-11-16", "close": 0.23, "volume": 173927.0}, {"date": "2021-11-17", "close": 0.23, "volume": 156984.0}, {"date": "2021-11-18", "close": 0.235, "volume": 228214.0}, {"date": "2021-11-19", "close": 0.245, "volume": 188306.0}, {"date": "2021-11-22", "close": 0.235, "volume": 351660.0}, {"date": "2021-11-23", "close": 0.23, "volume": 104163.0}, {"date": "2021-11-24", "close": 0.24, "volume": 701390.0}, {"date": "2021-11-25", "close": 0.235, "volume": 89944.0}, {"date": "2021-11-26", "close": 0.245, "volume": 87627.0}, {"date": "2021-11-29", "close": 0.23, "volume": 686291.0}, {"date": "2021-11-30", "close": 0.23, "volume": 608833.0}, {"date": "2021-12-01", "close": 0.23, "volume": 117329.0}, {"date": "2021-12-02", "close": 0.245, "volume": 27211.0}, {"date": "2021-12-03", "close": 0.23, "volume": 341295.0}, {"date": "2021-12-06", "close": 0.225, "volume": 246768.0}, {"date": "2021-12-07", "close": 0.23, "volume": 104581.0}, {"date": "2021-12-08", "close": 0.235, "volume": 13642.0}, {"date": "2021-12-09", "close": 0.225, "volume": 163352.0}, {"date": "2021-12-10", "close": 0.225, "volume": 56235.0}, {"date": "2021-12-13", "close": 0.225, "volume": 43598.0}, {"date": "2021-12-14", "close": 0.225, "volume": 442054.0}, {"date": "2021-12-15", "close": 0.21, "volume": 165248.0}, {"date": "2021-12-16", "close": 0.21, "volume": 202500.0}, {"date": "2021-12-17", "close": 0.215, "volume": 200921.0}, {"date": "2021-12-20", "close": 0.215, "volume": 123128.0}, {"date": "2021-12-21", "close": 0.23, "volume": 685204.0}, {"date": "2021-12-22", "close": 0.23, "volume": 1180785.0}, {"date": "2021-12-23", "close": 0.22, "volume": 325429.0}, {"date": "2021-12-24", "close": 0.225, "volume": 88110.0}, {"date": "2021-12-29", "close": 0.235, "volume": 715738.0}, {"date": "2021-12-30", "close": 0.245, "volume": 494055.0}, {"date": "2021-12-31", "close": 0.25, "volume": 151893.0}, {"date": "2022-01-04", "close": 0.25, "volume": 1010212.0}, {"date": "2022-01-05", "close": 0.31, "volume": 1210650.0}, {"date": "2022-01-06", "close": 0.29, "volume": 1111677.0}, {"date": "2022-01-14", "close": 0.355, "volume": 14545703.0}, {"date": "2022-01-17", "close": 0.39, "volume": 2110434.0}, {"date": "2022-01-18", "close": 0.4, "volume": 3229059.0}, {"date": "2022-01-19", "close": 0.39, "volume": 2588512.0}, {"date": "2022-01-20", "close": 0.375, "volume": 798689.0}, {"date": "2022-01-21", "close": 0.35, "volume": 740206.0}, {"date": "2022-01-24", "close": 0.35, "volume": 864986.0}, {"date": "2022-01-25", "close": 0.33, "volume": 2190519.0}, {"date": "2022-01-27", "close": 0.36, "volume": 428098.0}, {"date": "2022-01-31", "close": 0.32, "volume": 1220482.0}, {"date": "2022-02-01", "close": 0.33, "volume": 772964.0}, {"date": "2022-02-02", "close": 0.34, "volume": 733288.0}, {"date": "2022-02-03", "close": 0.34, "volume": 636517.0}, {"date": "2022-02-04", "close": 0.36, "volume": 912274.0}, {"date": "2022-02-07", "close": 0.365, "volume": 857266.0}, {"date": "2022-02-08", "close": 0.36, "volume": 178407.0}, {"date": "2022-02-09", "close": 0.385, "volume": 552359.0}, {"date": "2022-02-10", "close": 0.385, "volume": 373983.0}, {"date": "2022-02-11", "close": 0.365, "volume": 207353.0}, {"date": "2022-02-14", "close": 0.35, "volume": 596734.0}, {"date": "2022-02-15", "close": 0.35, "volume": 221849.0}, {"date": "2022-02-16", "close": 0.365, "volume": 141791.0}, {"date": "2022-02-17", "close": 0.35, "volume": 236792.0}, {"date": "2022-02-18", "close": 0.365, "volume": 49548.0}, {"date": "2022-02-21", "close": 0.355, "volume": 57841.0}, {"date": "2022-02-22", "close": 0.32, "volume": 541676.0}, {"date": "2022-02-23", "close": 0.35, "volume": 265255.0}, {"date": "2022-02-24", "close": 0.32, "volume": 639014.0}, {"date": "2022-02-25", "close": 0.32, "volume": 139767.0}, {"date": "2022-02-28", "close": 0.34, "volume": 531935.0}, {"date": "2022-03-01", "close": 0.36, "volume": 466733.0}, {"date": "2022-03-02", "close": 0.375, "volume": 374625.0}, {"date": "2022-03-03", "close": 0.35, "volume": 179806.0}, {"date": "2022-03-04", "close": 0.345, "volume": 280329.0}, {"date": "2022-03-07", "close": 0.35, "volume": 244736.0}, {"date": "2022-03-08", "close": 0.335, "volume": 162780.0}, {"date": "2022-03-09", "close": 0.34, "volume": 66238.0}, {"date": "2022-03-10", "close": 0.34, "volume": 194272.0}, {"date": "2022-03-11", "close": 0.34, "volume": 421072.0}, {"date": "2022-03-14", "close": 0.325, "volume": 313206.0}, {"date": "2022-03-15", "close": 0.33, "volume": 271363.0}, {"date": "2022-03-16", "close": 0.325, "volume": 250104.0}, {"date": "2022-03-17", "close": 0.315, "volume": 525605.0}, {"date": "2022-03-18", "close": 0.33, "volume": 283079.0}, {"date": "2022-03-21", "close": 0.32, "volume": 168059.0}, {"date": "2022-03-22", "close": 0.335, "volume": 434271.0}, {"date": "2022-03-23", "close": 0.335, "volume": 140399.0}, {"date": "2022-03-24", "close": 0.35, "volume": 483420.0}, {"date": "2022-03-25", "close": 0.375, "volume": 891743.0}, {"date": "2022-03-28", "close": 0.355, "volume": 612839.0}, {"date": "2022-03-29", "close": 0.375, "volume": 601186.0}, {"date": "2022-03-30", "close": 0.39, "volume": 2379241.0}, {"date": "2022-04-04", "close": 0.425, "volume": 4014830.0}, {"date": "2022-04-05", "close": 0.43, "volume": 1166700.0}, {"date": "2022-04-06", "close": 0.415, "volume": 391568.0}, {"date": "2022-04-07", "close": 0.4, "volume": 538579.0}, {"date": "2022-04-08", "close": 0.405, "volume": 179543.0}, {"date": "2022-04-11", "close": 0.39, "volume": 683977.0}, {"date": "2022-04-12", "close": 0.41, "volume": 549421.0}, {"date": "2022-04-13", "close": 0.39, "volume": 334134.0}, {"date": "2022-04-14", "close": 0.4, "volume": 148712.0}, {"date": "2022-04-19", "close": 0.45, "volume": 3107863.0}, {"date": "2022-04-20", "close": 0.42, "volume": 704087.0}, {"date": "2022-04-21", "close": 0.45, "volume": 1718673.0}, {"date": "2022-04-22", "close": 0.44, "volume": 260425.0}, {"date": "2022-04-26", "close": 0.405, "volume": 1625975.0}, {"date": "2022-04-27", "close": 0.425, "volume": 750545.0}, {"date": "2022-04-28", "close": 0.4, "volume": 888243.0}, {"date": "2022-04-29", "close": 0.43, "volume": 208397.0}, {"date": "2022-05-02", "close": 0.41, "volume": 436062.0}, {"date": "2022-05-03", "close": 0.39, "volume": 550321.0}, {"date": "2022-05-04", "close": 0.39, "volume": 817382.0}, {"date": "2022-05-05", "close": 0.4, "volume": 299274.0}, {"date": "2022-05-06", "close": 0.38, "volume": 289759.0}, {"date": "2022-05-09", "close": 0.37, "volume": 767581.0}, {"date": "2022-05-10", "close": 0.34, "volume": 502035.0}, {"date": "2022-05-11", "close": 0.36, "volume": 283139.0}, {"date": "2022-05-12", "close": 0.345, "volume": 514146.0}, {"date": "2022-05-13", "close": 0.37, "volume": 217675.0}, {"date": "2022-05-16", "close": 0.365, "volume": 482383.0}, {"date": "2022-05-17", "close": 0.36, "volume": 39240.0}, {"date": "2022-05-18", "close": 0.35, "volume": 563201.0}, {"date": "2022-05-19", "close": 0.365, "volume": 266313.0}, {"date": "2022-05-20", "close": 0.365, "volume": 86896.0}, {"date": "2022-05-23", "close": 0.36, "volume": 139859.0}, {"date": "2022-05-24", "close": 0.37, "volume": 176788.0}, {"date": "2022-05-25", "close": 0.375, "volume": 212449.0}, {"date": "2022-05-26", "close": 0.385, "volume": 430427.0}, {"date": "2022-05-27", "close": 0.38, "volume": 129525.0}, {"date": "2022-05-30", "close": 0.385, "volume": 90055.0}, {"date": "2022-05-31", "close": 0.415, "volume": 1129836.0}, {"date": "2022-06-01", "close": 0.39, "volume": 582454.0}, {"date": "2022-06-02", "close": 0.375, "volume": 177726.0}, {"date": "2022-06-03", "close": 0.38, "volume": 201280.0}, {"date": "2022-06-06", "close": 0.37, "volume": 29501.0}, {"date": "2022-06-07", "close": 0.37, "volume": 308256.0}, {"date": "2022-06-08", "close": 0.37, "volume": 655827.0}, {"date": "2022-06-09", "close": 0.385, "volume": 137646.0}, {"date": "2022-06-10", "close": 0.365, "volume": 330911.0}, {"date": "2022-06-14", "close": 0.32, "volume": 786121.0}, {"date": "2022-06-15", "close": 0.31, "volume": 392097.0}, {"date": "2022-06-16", "close": 0.34, "volume": 116142.0}, {"date": "2022-06-17", "close": 0.3, "volume": 432248.0}, {"date": "2022-06-20", "close": 0.27, "volume": 556064.0}, {"date": "2022-06-21", "close": 0.27, "volume": 651699.0}, {"date": "2022-06-22", "close": 0.27, "volume": 404823.0}, {"date": "2022-06-23", "close": 0.27, "volume": 425447.0}, {"date": "2022-06-24", "close": 0.28, "volume": 14257.0}, {"date": "2022-06-27", "close": 0.29, "volume": 99032.0}, {"date": "2022-06-28", "close": 0.27, "volume": 22759.0}, {"date": "2022-06-29", "close": 0.285, "volume": 113824.0}, {"date": "2022-06-30", "close": 0.28, "volume": 99643.0}, {"date": "2022-07-01", "close": 0.27, "volume": 63932.0}, {"date": "2022-07-04", "close": 0.26, "volume": 90167.0}, {"date": "2022-07-05", "close": 0.26, "volume": 70901.0}, {"date": "2022-07-06", "close": 0.23, "volume": 725194.0}, {"date": "2022-07-07", "close": 0.25, "volume": 229071.0}, {"date": "2022-07-08", "close": 0.25, "volume": 532476.0}, {"date": "2022-07-11", "close": 0.24, "volume": 209326.0}, {"date": "2022-07-12", "close": 0.255, "volume": 83834.0}, {"date": "2022-07-13", "close": 0.26, "volume": 153031.0}, {"date": "2022-07-14", "close": 0.26, "volume": 21435.0}, {"date": "2022-07-15", "close": 0.255, "volume": 126843.0}, {"date": "2022-07-18", "close": 0.265, "volume": 143471.0}, {"date": "2022-07-19", "close": 0.265, "volume": 19469.0}, {"date": "2022-07-20", "close": 0.275, "volume": 182214.0}, {"date": "2022-07-21", "close": 0.285, "volume": 34416.0}, {"date": "2022-07-22", "close": 0.315, "volume": 866544.0}, {"date": "2022-07-25", "close": 0.325, "volume": 114573.0}, {"date": "2022-07-26", "close": 0.31, "volume": 259269.0}, {"date": "2022-07-27", "close": 0.315, "volume": 50694.0}, {"date": "2022-07-28", "close": 0.325, "volume": 28036.0}, {"date": "2022-07-29", "close": 0.33, "volume": 246259.0}, {"date": "2022-08-01", "close": 0.345, "volume": 387424.0}, {"date": "2022-08-02", "close": 0.33, "volume": 19862.0}, {"date": "2022-08-03", "close": 0.29, "volume": 798141.0}, {"date": "2022-08-04", "close": 0.29, "volume": 501680.0}, {"date": "2022-08-05", "close": 0.3, "volume": 298480.0}, {"date": "2022-08-08", "close": 0.29, "volume": 706223.0}, {"date": "2022-08-09", "close": 0.3, "volume": 218911.0}, {"date": "2022-08-10", "close": 0.295, "volume": 599548.0}, {"date": "2022-08-11", "close": 0.295, "volume": 541170.0}, {"date": "2022-08-12", "close": 0.305, "volume": 342864.0}, {"date": "2022-08-15", "close": 0.31, "volume": 238915.0}, {"date": "2022-08-16", "close": 0.315, "volume": 364389.0}, {"date": "2022-08-17", "close": 0.31, "volume": 114195.0}, {"date": "2022-08-18", "close": 0.305, "volume": 247880.0}, {"date": "2022-08-19", "close": 0.3, "volume": 107632.0}, {"date": "2022-08-22", "close": 0.31, "volume": 172321.0}, {"date": "2022-08-23", "close": 0.295, "volume": 188040.0}, {"date": "2022-08-24", "close": 0.3, "volume": 171849.0}, {"date": "2022-08-25", "close": 0.325, "volume": 161111.0}, {"date": "2022-08-26", "close": 0.305, "volume": 141164.0}, {"date": "2022-08-29", "close": 0.3, "volume": 292283.0}, {"date": "2022-08-30", "close": 0.305, "volume": 126338.0}, {"date": "2022-08-31", "close": 0.325, "volume": 164286.0}, {"date": "2022-09-01", "close": 0.31, "volume": 12235.0}, {"date": "2022-09-02", "close": 0.3, "volume": 153163.0}, {"date": "2022-09-05", "close": 0.295, "volume": 23577.0}, {"date": "2022-09-06", "close": 0.315, "volume": 465158.0}, {"date": "2022-09-07", "close": 0.31, "volume": 131698.0}, {"date": "2022-09-08", "close": 0.315, "volume": 294554.0}, {"date": "2022-09-09", "close": 0.315, "volume": 352419.0}, {"date": "2022-09-12", "close": 0.3, "volume": 190152.0}, {"date": "2022-09-13", "close": 0.3025, "volume": 2325.0}, {"date": "2022-09-14", "close": 0.3, "volume": 702785.0}, {"date": "2022-09-15", "close": 0.295, "volume": 274732.0}, {"date": "2022-09-20", "close": 0.3, "volume": 1382318.0}, {"date": "2022-09-21", "close": 0.3, "volume": 414571.0}, {"date": "2022-09-23", "close": 0.295, "volume": 139355.0}, {"date": "2022-09-26", "close": 0.29, "volume": 328348.0}, {"date": "2022-09-27", "close": 0.28, "volume": 494091.0}, {"date": "2022-09-29", "close": 0.28, "volume": 116705.0}, {"date": "2022-09-30", "close": 0.28, "volume": 257662.0}, {"date": "2022-10-03", "close": 0.285, "volume": 94826.0}, {"date": "2022-10-04", "close": 0.275, "volume": 217454.0}, {"date": "2022-10-05", "close": 0.305, "volume": 313488.0}, {"date": "2022-10-06", "close": 0.31, "volume": 216557.0}, {"date": "2022-10-07", "close": 0.315, "volume": 326446.0}, {"date": "2022-10-10", "close": 0.31, "volume": 104290.0}, {"date": "2022-10-11", "close": 0.29, "volume": 382599.0}, {"date": "2022-10-12", "close": 0.3, "volume": 116781.0}, {"date": "2022-10-13", "close": 0.31, "volume": 220730.0}, {"date": "2022-10-14", "close": 0.315, "volume": 463678.0}, {"date": "2022-10-17", "close": 0.315, "volume": 197349.0}, {"date": "2022-10-18", "close": 0.315, "volume": 112886.0}, {"date": "2022-10-19", "close": 0.31, "volume": 200190.0}, {"date": "2022-10-20", "close": 0.3, "volume": 360394.0}, {"date": "2022-10-21", "close": 0.3, "volume": 298747.0}, {"date": "2022-10-24", "close": 0.29, "volume": 207638.0}, {"date": "2022-10-25", "close": 0.285, "volume": 230834.0}, {"date": "2022-10-26", "close": 0.285, "volume": 75873.0}, {"date": "2022-10-27", "close": 0.285, "volume": 198802.0}, {"date": "2022-10-28", "close": 0.285, "volume": 189005.0}, {"date": "2022-10-31", "close": 0.28, "volume": 123700.0}, {"date": "2022-11-01", "close": 0.285, "volume": 182737.0}, {"date": "2022-11-02", "close": 0.285, "volume": 270114.0}, {"date": "2022-11-03", "close": 0.28, "volume": 207442.0}, {"date": "2022-11-04", "close": 0.285, "volume": 62972.0}, {"date": "2022-11-07", "close": 0.28, "volume": 170320.0}, {"date": "2022-11-08", "close": 0.285, "volume": 231982.0}, {"date": "2022-11-09", "close": 0.28, "volume": 57789.0}, {"date": "2022-11-10", "close": 0.2875, "volume": 77632.0}, {"date": "2022-11-11", "close": 0.285, "volume": 46777.0}, {"date": "2022-11-16", "close": 0.305, "volume": 981028.0}, {"date": "2022-11-17", "close": 0.295, "volume": 384112.0}, {"date": "2022-11-18", "close": 0.3075, "volume": 184602.0}, {"date": "2022-11-21", "close": 0.3, "volume": 76406.0}, {"date": "2022-11-22", "close": 0.3, "volume": 63939.0}, {"date": "2022-11-23", "close": 0.3, "volume": 188665.0}, {"date": "2022-11-24", "close": 0.31, "volume": 432561.0}, {"date": "2022-11-25", "close": 0.31, "volume": 481461.0}, {"date": "2022-11-28", "close": 0.325, "volume": 880295.0}, {"date": "2022-11-29", "close": 0.32, "volume": 738531.0}, {"date": "2022-11-30", "close": 0.305, "volume": 253853.0}, {"date": "2022-12-01", "close": 0.305, "volume": 615459.0}, {"date": "2022-12-02", "close": 0.31, "volume": 768813.0}, {"date": "2022-12-05", "close": 0.295, "volume": 175346.0}, {"date": "2022-12-06", "close": 0.285, "volume": 228872.0}, {"date": "2022-12-07", "close": 0.255, "volume": 371833.0}, {"date": "2022-12-08", "close": 0.255, "volume": 16685.0}, {"date": "2022-12-09", "close": 0.25, "volume": 57208.0}, {"date": "2022-12-12", "close": 0.25, "volume": 482029.0}, {"date": "2022-12-13", "close": 0.25, "volume": 407019.0}, {"date": "2022-12-14", "close": 0.27, "volume": 114146.0}, {"date": "2022-12-15", "close": 0.255, "volume": 248788.0}, {"date": "2022-12-16", "close": 0.265, "volume": 114124.0}, {"date": "2022-12-19", "close": 0.245, "volume": 240993.0}, {"date": "2022-12-20", "close": 0.25, "volume": 34912.0}, {"date": "2022-12-21", "close": 0.26, "volume": 293042.0}, {"date": "2022-12-22", "close": 0.26, "volume": 426.0}, {"date": "2022-12-23", "close": 0.255, "volume": 45860.0}, {"date": "2022-12-28", "close": 0.25, "volume": 63596.0}, {"date": "2022-12-29", "close": 0.25, "volume": 41540.0}, {"date": "2022-12-30", "close": 0.265, "volume": 154516.0}, {"date": "2023-01-03", "close": 0.255, "volume": 64375.0}, {"date": "2023-01-04", "close": 0.255, "volume": 185000.0}, {"date": "2023-01-05", "close": 0.255, "volume": 16732.0}, {"date": "2023-01-06", "close": 0.265, "volume": 139335.0}, {"date": "2023-01-09", "close": 0.26, "volume": 141079.0}, {"date": "2023-01-10", "close": 0.255, "volume": 151300.0}, {"date": "2023-01-11", "close": 0.26, "volume": 15423.0}, {"date": "2023-01-12", "close": 0.26, "volume": 74260.0}, {"date": "2023-01-13", "close": 0.255, "volume": 168628.0}, {"date": "2023-01-16", "close": 0.25, "volume": 22744.0}, {"date": "2023-01-17", "close": 0.25, "volume": 34273.0}, {"date": "2023-01-18", "close": 0.25, "volume": 128472.0}, {"date": "2023-01-19", "close": 0.2525, "volume": 36628.0}, {"date": "2023-01-20", "close": 0.25, "volume": 146420.0}, {"date": "2023-01-23", "close": 0.245, "volume": 109120.0}, {"date": "2023-01-24", "close": 0.25, "volume": 434676.0}, {"date": "2023-01-25", "close": 0.25, "volume": 89793.0}, {"date": "2023-01-27", "close": 0.245, "volume": 104091.0}, {"date": "2023-01-30", "close": 0.245, "volume": 115627.0}, {"date": "2023-01-31", "close": 0.245, "volume": 592599.0}, {"date": "2023-02-01", "close": 0.24, "volume": 224256.0}, {"date": "2023-02-03", "close": 0.24, "volume": 285524.0}, {"date": "2023-02-06", "close": 0.245, "volume": 296.0}, {"date": "2023-02-07", "close": 0.23, "volume": 190855.0}, {"date": "2023-02-08", "close": 0.225, "volume": 242664.0}, {"date": "2023-02-09", "close": 0.225, "volume": 513294.0}, {"date": "2023-02-10", "close": 0.225, "volume": 327461.0}, {"date": "2023-02-13", "close": 0.225, "volume": 81767.0}, {"date": "2023-02-14", "close": 0.225, "volume": 387686.0}, {"date": "2023-02-15", "close": 0.225, "volume": 316972.0}, {"date": "2023-02-16", "close": 0.23, "volume": 310011.0}, {"date": "2023-02-17", "close": 0.23, "volume": 12217.0}, {"date": "2023-02-20", "close": 0.225, "volume": 377564.0}, {"date": "2023-02-21", "close": 0.23, "volume": 258.0}, {"date": "2023-02-22", "close": 0.23, "volume": 204259.0}, {"date": "2023-02-23", "close": 0.23, "volume": 4399.0}, {"date": "2023-02-24", "close": 0.225, "volume": 267159.0}, {"date": "2023-02-27", "close": 0.225, "volume": 177591.0}, {"date": "2023-02-28", "close": 0.22, "volume": 50000.0}, {"date": "2023-03-01", "close": 0.23, "volume": 71141.0}, {"date": "2023-03-02", "close": 0.23, "volume": 1.0}, {"date": "2023-03-03", "close": 0.22, "volume": 24398.0}, {"date": "2023-03-06", "close": 0.22, "volume": 1707.0}, {"date": "2023-03-07", "close": 0.22, "volume": 466321.0}, {"date": "2023-03-08", "close": 0.225, "volume": 16191.0}, {"date": "2023-03-09", "close": 0.225, "volume": 262200.0}, {"date": "2023-03-10", "close": 0.215, "volume": 10000.0}, {"date": "2023-03-13", "close": 0.215, "volume": 486098.0}, {"date": "2023-03-14", "close": 0.205, "volume": 457592.0}, {"date": "2023-03-15", "close": 0.205, "volume": 11222.0}, {"date": "2023-03-17", "close": 0.205, "volume": 35347.0}, {"date": "2023-03-20", "close": 0.19, "volume": 527217.0}, {"date": "2023-03-21", "close": 0.19, "volume": 199625.0}, {"date": "2023-03-22", "close": 0.19, "volume": 4689.0}, {"date": "2023-03-23", "close": 0.195, "volume": 108117.0}, {"date": "2023-03-24", "close": 0.19, "volume": 150000.0}, {"date": "2023-03-27", "close": 0.185, "volume": 314219.0}, {"date": "2023-03-28", "close": 0.195, "volume": 6345.0}, {"date": "2023-03-29", "close": 0.18, "volume": 210051.0}, {"date": "2023-03-30", "close": 0.165, "volume": 308204.0}, {"date": "2023-03-31", "close": 0.165, "volume": 150389.0}, {"date": "2023-04-03", "close": 0.155, "volume": 134231.0}, {"date": "2023-04-04", "close": 0.15, "volume": 418582.0}, {"date": "2023-04-05", "close": 0.16, "volume": 767646.0}, {"date": "2023-04-06", "close": 0.15, "volume": 145569.0}, {"date": "2023-04-11", "close": 0.15, "volume": 263852.0}, {"date": "2023-04-12", "close": 0.15, "volume": 22100.0}, {"date": "2023-04-13", "close": 0.145, "volume": 181966.0}, {"date": "2023-04-14", "close": 0.15, "volume": 272985.0}, {"date": "2023-04-19", "close": 0.155, "volume": 1523878.0}, {"date": "2023-04-20", "close": 0.1675, "volume": 377418.0}, {"date": "2023-04-21", "close": 0.16, "volume": 21536.0}, {"date": "2023-04-24", "close": 0.165, "volume": 109542.0}, {"date": "2023-04-26", "close": 0.16, "volume": 38210.0}, {"date": "2023-04-27", "close": 0.16, "volume": 70453.0}, {"date": "2023-04-28", "close": 0.145, "volume": 474472.0}, {"date": "2023-05-01", "close": 0.145, "volume": 50165.0}, {"date": "2023-05-02", "close": 0.155, "volume": 85282.0}, {"date": "2023-05-03", "close": 0.15, "volume": 780882.0}, {"date": "2023-05-04", "close": 0.15, "volume": 219514.0}, {"date": "2023-05-05", "close": 0.15, "volume": 100690.0}, {"date": "2023-05-08", "close": 0.145, "volume": 298468.0}, {"date": "2023-05-09", "close": 0.145, "volume": 353555.0}, {"date": "2023-05-10", "close": 0.145, "volume": 183328.0}, {"date": "2023-05-11", "close": 0.145, "volume": 303380.0}, {"date": "2023-05-12", "close": 0.15, "volume": 95542.0}, {"date": "2023-05-15", "close": 0.145, "volume": 364621.0}, {"date": "2023-05-16", "close": 0.145, "volume": 15665.0}, {"date": "2023-05-17", "close": 0.145, "volume": 230097.0}, {"date": "2023-05-18", "close": 0.165, "volume": 297282.0}, {"date": "2023-05-19", "close": 0.15, "volume": 1128863.0}, {"date": "2023-05-22", "close": 0.155, "volume": 324191.0}, {"date": "2023-05-23", "close": 0.145, "volume": 82114.0}, {"date": "2023-05-24", "close": 0.15, "volume": 135367.0}, {"date": "2023-05-25", "close": 0.135, "volume": 593862.0}, {"date": "2023-05-26", "close": 0.135, "volume": 89518.0}, {"date": "2023-05-29", "close": 0.13, "volume": 17190.0}, {"date": "2023-05-30", "close": 0.135, "volume": 26300.0}, {"date": "2023-05-31", "close": 0.135, "volume": 27318.0}, {"date": "2023-06-01", "close": 0.13, "volume": 268301.0}, {"date": "2023-06-02", "close": 0.13, "volume": 618959.0}, {"date": "2023-06-05", "close": 0.125, "volume": 117647.0}, {"date": "2023-06-06", "close": 0.125, "volume": 112036.0}, {"date": "2023-06-07", "close": 0.125, "volume": 80000.0}, {"date": "2023-06-08", "close": 0.125, "volume": 722014.0}, {"date": "2023-06-09", "close": 0.11, "volume": 837054.0}, {"date": "2023-06-13", "close": 0.11, "volume": 479145.0}, {"date": "2023-06-14", "close": 0.105, "volume": 1621831.0}, {"date": "2023-06-15", "close": 0.105, "volume": 184339.0}, {"date": "2023-06-16", "close": 0.1, "volume": 349752.0}, {"date": "2023-06-19", "close": 0.095, "volume": 392196.0}, {"date": "2023-06-20", "close": 0.096, "volume": 74730.0}, {"date": "2023-06-21", "close": 0.095, "volume": 182518.0}, {"date": "2023-06-22", "close": 0.098, "volume": 2572.0}, {"date": "2023-06-23", "close": 0.1, "volume": 15153.0}, {"date": "2023-06-26", "close": 0.098, "volume": 9780.0}, {"date": "2023-06-27", "close": 0.094, "volume": 383885.0}, {"date": "2023-06-28", "close": 0.091, "volume": 274917.0}, {"date": "2023-06-29", "close": 0.087, "volume": 396033.0}, {"date": "2023-06-30", "close": 0.09, "volume": 186432.0}, {"date": "2023-07-03", "close": 0.095, "volume": 99598.0}, {"date": "2023-07-04", "close": 0.099, "volume": 81588.0}, {"date": "2023-07-05", "close": 0.098, "volume": 59635.0}, {"date": "2023-07-06", "close": 0.096, "volume": 73965.0}, {"date": "2023-07-07", "close": 0.09, "volume": 194046.0}, {"date": "2023-07-10", "close": 0.086, "volume": 46698.0}, {"date": "2023-07-11", "close": 0.09, "volume": 91014.0}, {"date": "2023-07-12", "close": 0.085, "volume": 699297.0}, {"date": "2023-07-13", "close": 0.078, "volume": 451726.0}, {"date": "2023-07-14", "close": 0.087, "volume": 281221.0}, {"date": "2023-07-17", "close": 0.092, "volume": 208155.0}, {"date": "2023-07-18", "close": 0.093, "volume": 116106.0}, {"date": "2023-07-19", "close": 0.095, "volume": 44806.0}, {"date": "2023-07-20", "close": 0.096, "volume": 7490.0}, {"date": "2023-07-21", "close": 0.098, "volume": 60847.0}, {"date": "2023-07-24", "close": 0.099, "volume": 50677.0}, {"date": "2023-07-25", "close": 0.092, "volume": 23698.0}, {"date": "2023-07-26", "close": 0.094, "volume": 7000.0}, {"date": "2023-07-27", "close": 0.094, "volume": 494.0}, {"date": "2023-07-28", "close": 0.095, "volume": 10536.0}, {"date": "2023-07-31", "close": 0.1, "volume": 47356.0}, {"date": "2023-08-01", "close": 0.095, "volume": 31459.0}, {"date": "2023-08-02", "close": 0.091, "volume": 50836.0}, {"date": "2023-08-03", "close": 0.09, "volume": 100005.0}, {"date": "2023-08-07", "close": 0.09, "volume": 5600.0}, {"date": "2023-08-08", "close": 0.085, "volume": 22.0}, {"date": "2023-08-09", "close": 0.07, "volume": 951343.0}, {"date": "2023-08-10", "close": 0.074, "volume": 425911.0}, {"date": "2023-08-11", "close": 0.074, "volume": 32913.0}, {"date": "2023-08-15", "close": 0.07, "volume": 345546.0}, {"date": "2023-08-16", "close": 0.066, "volume": 134130.0}, {"date": "2023-08-17", "close": 0.066, "volume": 302318.0}, {"date": "2023-08-18", "close": 0.068, "volume": 553141.0}, {"date": "2023-08-21", "close": 0.071, "volume": 285469.0}, {"date": "2023-08-22", "close": 0.071, "volume": 396999.0}, {"date": "2023-08-23", "close": 0.072, "volume": 76263.0}, {"date": "2023-08-28", "close": 0.083, "volume": 189892.0}, {"date": "2023-08-29", "close": 0.089, "volume": 1223459.0}, {"date": "2023-08-30", "close": 0.12, "volume": 1174210.0}, {"date": "2023-08-31", "close": 0.13, "volume": 904708.0}, {"date": "2023-09-01", "close": 0.12, "volume": 588947.0}, {"date": "2023-09-04", "close": 0.125, "volume": 140572.0}, {"date": "2023-09-05", "close": 0.11, "volume": 144823.0}, {"date": "2023-09-06", "close": 0.125, "volume": 120320.0}, {"date": "2023-09-07", "close": 0.12, "volume": 105688.0}, {"date": "2023-09-08", "close": 0.105, "volume": 162128.0}, {"date": "2023-09-11", "close": 0.11, "volume": 116831.0}, {"date": "2023-09-12", "close": 0.11, "volume": 3727.0}, {"date": "2023-09-13", "close": 0.105, "volume": 100.0}, {"date": "2023-09-14", "close": 0.105, "volume": 12.0}, {"date": "2023-09-15", "close": 0.093, "volume": 517518.0}, {"date": "2023-09-18", "close": 0.093, "volume": 14647.0}, {"date": "2023-09-19", "close": 0.093, "volume": 45513.0}, {"date": "2023-09-20", "close": 0.093, "volume": 34030.0}, {"date": "2023-09-21", "close": 0.095, "volume": 827619.0}, {"date": "2023-09-22", "close": 0.09, "volume": 10958.0}, {"date": "2023-09-25", "close": 0.091, "volume": 32369.0}, {"date": "2023-09-28", "close": 0.096, "volume": 81412.0}, {"date": "2023-09-29", "close": 0.11, "volume": 2596182.0}, {"date": "2023-10-02", "close": 0.115, "volume": 42223.0}, {"date": "2023-10-03", "close": 0.12, "volume": 620446.0}, {"date": "2023-10-04", "close": 0.12, "volume": 65001.0}, {"date": "2023-10-05", "close": 0.13, "volume": 317306.0}, {"date": "2023-10-06", "close": 0.13, "volume": 62651.0}, {"date": "2023-10-09", "close": 0.11, "volume": 59467.0}, {"date": "2023-10-10", "close": 0.1, "volume": 1145172.0}, {"date": "2023-10-11", "close": 0.097, "volume": 24147.0}, {"date": "2023-10-12", "close": 0.1, "volume": 145561.0}, {"date": "2023-10-17", "close": 0.091, "volume": 34600.0}, {"date": "2023-10-18", "close": 0.092, "volume": 14728.0}, {"date": "2023-10-19", "close": 0.093, "volume": 7000.0}, {"date": "2023-10-20", "close": 0.095, "volume": 146983.0}, {"date": "2023-10-23", "close": 0.096, "volume": 61775.0}, {"date": "2023-10-24", "close": 0.095, "volume": 130058.0}, {"date": "2023-10-25", "close": 0.095, "volume": 163355.0}, {"date": "2023-10-26", "close": 0.091, "volume": 20010.0}, {"date": "2023-10-27", "close": 0.089, "volume": 220626.0}, {"date": "2023-10-30", "close": 0.089, "volume": 70382.0}, {"date": "2023-10-31", "close": 0.089, "volume": 65904.0}, {"date": "2023-11-01", "close": 0.082, "volume": 102201.0}, {"date": "2023-11-02", "close": 0.12, "volume": 662355.0}, {"date": "2023-11-03", "close": 0.1, "volume": 92956.0}, {"date": "2023-11-06", "close": 0.115, "volume": 691909.0}, {"date": "2023-11-07", "close": 0.12, "volume": 184637.0}, {"date": "2023-11-08", "close": 0.13, "volume": 181128.0}, {"date": "2023-11-09", "close": 0.165, "volume": 1050587.0}, {"date": "2023-11-10", "close": 0.165, "volume": 885881.0}, {"date": "2023-11-13", "close": 0.185, "volume": 1373756.0}, {"date": "2023-11-14", "close": 0.17, "volume": 217130.0}, {"date": "2023-11-15", "close": 0.175, "volume": 190732.0}, {"date": "2023-11-16", "close": 0.17, "volume": 631384.0}, {"date": "2023-11-17", "close": 0.17, "volume": 21764.0}, {"date": "2023-11-20", "close": 0.165, "volume": 24647.0}, {"date": "2023-11-21", "close": 0.165, "volume": 33492.0}, {"date": "2023-11-22", "close": 0.165, "volume": 35762.0}, {"date": "2023-11-23", "close": 0.165, "volume": 1863.0}, {"date": "2023-11-24", "close": 0.165, "volume": 46152.0}, {"date": "2023-11-27", "close": 0.165, "volume": 22682.0}, {"date": "2023-11-28", "close": 0.15, "volume": 353279.0}, {"date": "2023-11-29", "close": 0.13, "volume": 218390.0}, {"date": "2023-12-01", "close": 0.135, "volume": 135826.0}, {"date": "2023-12-04", "close": 0.14, "volume": 119.0}, {"date": "2023-12-05", "close": 0.14, "volume": 366545.0}, {"date": "2023-12-06", "close": 0.14, "volume": 24829.0}, {"date": "2023-12-07", "close": 0.145, "volume": 100000.0}, {"date": "2023-12-08", "close": 0.14, "volume": 102406.0}, {"date": "2023-12-12", "close": 0.155, "volume": 133907.0}, {"date": "2023-12-13", "close": 0.155, "volume": 20403.0}, {"date": "2023-12-14", "close": 0.165, "volume": 80655.0}, {"date": "2023-12-15", "close": 0.14, "volume": 14200.0}, {"date": "2023-12-18", "close": 0.15, "volume": 769033.0}, {"date": "2023-12-19", "close": 0.15, "volume": 75983.0}, {"date": "2023-12-20", "close": 0.15, "volume": 58716.0}, {"date": "2023-12-21", "close": 0.155, "volume": 10000.0}, {"date": "2023-12-27", "close": 0.175, "volume": 335501.0}, {"date": "2023-12-28", "close": 0.16, "volume": 644433.0}, {"date": "2023-12-29", "close": 0.15, "volume": 149750.0}, {"date": "2024-01-02", "close": 0.145, "volume": 17241.0}, {"date": "2024-01-04", "close": 0.14, "volume": 162364.0}, {"date": "2024-01-05", "close": 0.135, "volume": 291147.0}, {"date": "2024-01-08", "close": 0.135, "volume": 21030.0}, {"date": "2024-01-09", "close": 0.125, "volume": 528022.0}, {"date": "2024-01-10", "close": 0.135, "volume": 30052.0}, {"date": "2024-01-11", "close": 0.15, "volume": 630018.0}, {"date": "2024-01-12", "close": 0.155, "volume": 82153.0}, {"date": "2024-01-15", "close": 0.165, "volume": 284790.0}, {"date": "2024-01-16", "close": 0.175, "volume": 139806.0}, {"date": "2024-01-17", "close": 0.17, "volume": 125795.0}, {"date": "2024-01-18", "close": 0.165, "volume": 40843.0}, {"date": "2024-01-19", "close": 0.165, "volume": 136210.0}, {"date": "2024-01-22", "close": 0.165, "volume": 9154.0}, {"date": "2024-01-23", "close": 0.16, "volume": 197501.0}, {"date": "2024-01-24", "close": 0.165, "volume": 27388.0}, {"date": "2024-01-25", "close": 0.16, "volume": 100570.0}, {"date": "2024-01-29", "close": 0.145, "volume": 142610.0}, {"date": "2024-01-30", "close": 0.135, "volume": 80714.0}, {"date": "2024-01-31", "close": 0.135, "volume": 1516.0}, {"date": "2024-02-01", "close": 0.135, "volume": 85695.0}, {"date": "2024-02-02", "close": 0.115, "volume": 239479.0}, {"date": "2024-02-05", "close": 0.125, "volume": 16114.0}, {"date": "2024-02-06", "close": 0.12, "volume": 23737.0}, {"date": "2024-02-07", "close": 0.115, "volume": 48986.0}, {"date": "2024-02-08", "close": 0.12, "volume": 611.0}, {"date": "2024-02-09", "close": 0.11, "volume": 88000.0}, {"date": "2024-02-12", "close": 0.11, "volume": 119.0}, {"date": "2024-02-13", "close": 0.12, "volume": 190569.0}, {"date": "2024-02-14", "close": 0.12, "volume": 96518.0}, {"date": "2024-02-15", "close": 0.105, "volume": 20000.0}, {"date": "2024-02-16", "close": 0.095, "volume": 281525.0}, {"date": "2024-02-19", "close": 0.094, "volume": 96672.0}, {"date": "2024-02-20", "close": 0.095, "volume": 33067.0}, {"date": "2024-02-21", "close": 0.095, "volume": 150.0}, {"date": "2024-02-22", "close": 0.094, "volume": 439.0}, {"date": "2024-02-26", "close": 0.092, "volume": 87611.0}, {"date": "2024-02-27", "close": 0.092, "volume": 9900.0}, {"date": "2024-02-28", "close": 0.085, "volume": 200942.0}, {"date": "2024-03-01", "close": 0.08, "volume": 249245.0}, {"date": "2024-03-04", "close": 0.095, "volume": 183020.0}, {"date": "2024-03-06", "close": 0.096, "volume": 20854.0}, {"date": "2024-03-07", "close": 0.09, "volume": 345834.0}, {"date": "2024-03-11", "close": 0.098, "volume": 21508.0}, {"date": "2024-03-13", "close": 0.094, "volume": 35678.0}, {"date": "2024-03-14", "close": 0.1, "volume": 50.0}, {"date": "2024-03-15", "close": 0.1, "volume": 55000.0}, {"date": "2024-03-19", "close": 0.1, "volume": 17950.0}, {"date": "2024-03-20", "close": 0.095, "volume": 15775.0}, {"date": "2024-03-21", "close": 0.095, "volume": 54500.0}, {"date": "2024-03-22", "close": 0.086, "volume": 44042.0}, {"date": "2024-03-26", "close": 0.092, "volume": 112564.0}, {"date": "2024-03-28", "close": 0.093, "volume": 39778.0}, {"date": "2024-04-02", "close": 0.093, "volume": 9359.0}, {"date": "2024-04-03", "close": 0.092, "volume": 21973.0}, {"date": "2024-04-04", "close": 0.09, "volume": 31974.0}, {"date": "2024-04-05", "close": 0.091, "volume": 30000.0}, {"date": "2024-04-08", "close": 0.09, "volume": 132551.0}, {"date": "2024-04-09", "close": 0.099, "volume": 174012.0}, {"date": "2024-04-10", "close": 0.098, "volume": 144405.0}, {"date": "2024-04-11", "close": 0.098, "volume": 106393.0}, {"date": "2024-04-15", "close": 0.097, "volume": 32281.0}, {"date": "2024-04-16", "close": 0.097, "volume": 12704.0}, {"date": "2024-04-18", "close": 0.1, "volume": 65659.0}, {"date": "2024-04-19", "close": 0.099, "volume": 283212.0}, {"date": "2024-04-22", "close": 0.095, "volume": 61681.0}, {"date": "2024-04-23", "close": 0.095, "volume": 40009.0}, {"date": "2024-04-24", "close": 0.095, "volume": 8648.0}, {"date": "2024-04-29", "close": 0.092, "volume": 15733.0}, {"date": "2024-04-30", "close": 0.085, "volume": 243918.0}, {"date": "2024-05-01", "close": 0.081, "volume": 294117.0}, {"date": "2024-05-02", "close": 0.082, "volume": 13376.0}, {"date": "2024-05-03", "close": 0.082, "volume": 12487.0}, {"date": "2024-05-07", "close": 0.08, "volume": 161443.0}, {"date": "2024-05-08", "close": 0.075, "volume": 1292632.0}, {"date": "2024-05-09", "close": 0.08, "volume": 168225.0}, {"date": "2024-05-10", "close": 0.082, "volume": 77500.0}, {"date": "2024-05-13", "close": 0.08, "volume": 79999.0}, {"date": "2024-05-14", "close": 0.075, "volume": 134408.0}, {"date": "2024-05-15", "close": 0.075, "volume": 140884.0}, {"date": "2024-05-16", "close": 0.075, "volume": 28211.0}, {"date": "2024-05-20", "close": 0.07, "volume": 189459.0}, {"date": "2024-05-21", "close": 0.073, "volume": 98227.0}, {"date": "2024-05-22", "close": 0.07, "volume": 139918.0}, {"date": "2024-05-23", "close": 0.069, "volume": 32051.0}, {"date": "2024-05-24", "close": 0.072, "volume": 9379.0}, {"date": "2024-05-27", "close": 0.07, "volume": 35412.0}, {"date": "2024-05-28", "close": 0.069, "volume": 15000.0}, {"date": "2024-05-30", "close": 0.068, "volume": 1505.0}, {"date": "2024-05-31", "close": 0.068, "volume": 150000.0}, {"date": "2024-06-03", "close": 0.066, "volume": 213494.0}, {"date": "2024-06-04", "close": 0.06, "volume": 169846.0}, {"date": "2024-06-05", "close": 0.061, "volume": 557958.0}, {"date": "2024-06-07", "close": 0.06, "volume": 46025.0}, {"date": "2024-06-11", "close": 0.06, "volume": 50994.0}, {"date": "2024-06-12", "close": 0.064, "volume": 26531.0}, {"date": "2024-06-13", "close": 0.067, "volume": 25711.0}, {"date": "2024-06-14", "close": 0.065, "volume": 91268.0}, {"date": "2024-06-17", "close": 0.063, "volume": 86602.0}, {"date": "2024-06-18", "close": 0.069, "volume": 25000.0}, {"date": "2024-06-20", "close": 0.061, "volume": 232915.0}, {"date": "2024-06-21", "close": 0.055, "volume": 134183.0}, {"date": "2024-06-24", "close": 0.056, "volume": 86966.0}, {"date": "2024-06-25", "close": 0.054, "volume": 242243.0}, {"date": "2024-06-26", "close": 0.05, "volume": 304631.0}, {"date": "2024-06-27", "close": 0.048, "volume": 209175.0}, {"date": "2024-06-28", "close": 0.051, "volume": 1894609.0}, {"date": "2024-07-01", "close": 0.048, "volume": 122420.0}, {"date": "2024-07-02", "close": 0.048, "volume": 108923.0}, {"date": "2024-07-03", "close": 0.051, "volume": 119860.0}, {"date": "2024-07-04", "close": 0.047, "volume": 136133.0}, {"date": "2024-07-05", "close": 0.048, "volume": 81964.0}, {"date": "2024-07-09", "close": 0.047, "volume": 115424.0}, {"date": "2024-07-10", "close": 0.047, "volume": 5046.0}, {"date": "2024-07-11", "close": 0.05, "volume": 100000.0}, {"date": "2024-07-12", "close": 0.05, "volume": 16000.0}, {"date": "2024-07-16", "close": 0.048, "volume": 26270.0}, {"date": "2024-07-17", "close": 0.051, "volume": 249170.0}, {"date": "2024-07-18", "close": 0.055, "volume": 13522.0}, {"date": "2024-07-19", "close": 0.052, "volume": 2624.0}, {"date": "2024-07-22", "close": 0.053, "volume": 1023228.0}, {"date": "2024-07-24", "close": 0.05, "volume": 1010.0}, {"date": "2024-07-25", "close": 0.055, "volume": 52262.0}, {"date": "2024-07-26", "close": 0.05, "volume": 118500.0}, {"date": "2024-07-29", "close": 0.05, "volume": 2462.0}, {"date": "2024-07-30", "close": 0.05, "volume": 77226.0}, {"date": "2024-07-31", "close": 0.05, "volume": 19939.0}, {"date": "2024-08-02", "close": 0.05, "volume": 10512.0}, {"date": "2024-08-05", "close": 0.048, "volume": 241161.0}, {"date": "2024-08-06", "close": 0.045, "volume": 46061.0}, {"date": "2024-08-07", "close": 0.04, "volume": 12500.0}, {"date": "2024-08-08", "close": 0.036, "volume": 199132.0}, {"date": "2024-08-12", "close": 0.041, "volume": 35000.0}, {"date": "2024-08-13", "close": 0.044, "volume": 1090396.0}, {"date": "2024-08-14", "close": 0.043, "volume": 103439.0}, {"date": "2024-08-15", "close": 0.048, "volume": 260000.0}, {"date": "2024-08-21", "close": 0.044, "volume": 30000.0}, {"date": "2024-08-22", "close": 0.042, "volume": 87418.0}, {"date": "2024-08-23", "close": 0.042, "volume": 85812.0}, {"date": "2024-08-26", "close": 0.04, "volume": 184228.0}, {"date": "2024-08-27", "close": 0.042, "volume": 601.0}, {"date": "2024-08-28", "close": 0.0435, "volume": 21904.0}, {"date": "2024-08-29", "close": 0.043, "volume": 244693.0}, {"date": "2024-08-30", "close": 0.042, "volume": 72845.0}, {"date": "2024-09-03", "close": 0.04, "volume": 20000.0}, {"date": "2024-09-04", "close": 0.04, "volume": 20843.0}, {"date": "2024-09-05", "close": 0.038, "volume": 47631.0}, {"date": "2024-09-06", "close": 0.038, "volume": 46924.0}, {"date": "2024-09-09", "close": 0.036, "volume": 292341.0}, {"date": "2024-09-10", "close": 0.038, "volume": 89210.0}, {"date": "2024-09-11", "close": 0.035, "volume": 48641.0}, {"date": "2024-09-13", "close": 0.036, "volume": 12.0}, {"date": "2024-09-16", "close": 0.04, "volume": 252760.0}, {"date": "2024-09-17", "close": 0.043, "volume": 80000.0}, {"date": "2024-09-20", "close": 0.043, "volume": 2283.0}, {"date": "2024-09-23", "close": 0.037, "volume": 8000.0}, {"date": "2024-09-26", "close": 0.043, "volume": 11712.0}, {"date": "2024-09-30", "close": 0.049, "volume": 46492.0}, {"date": "2024-10-01", "close": 0.045, "volume": 5028.0}, {"date": "2024-10-04", "close": 0.046, "volume": 12158.0}, {"date": "2024-10-09", "close": 0.05, "volume": 223763.0}, {"date": "2024-10-10", "close": 0.049, "volume": 24370.0}, {"date": "2024-10-11", "close": 0.049, "volume": 2003.0}, {"date": "2024-10-14", "close": 0.047, "volume": 416801.0}, {"date": "2024-10-15", "close": 0.048, "volume": 100000.0}, {"date": "2024-10-16", "close": 0.048, "volume": 12500.0}, {"date": "2024-10-17", "close": 0.047, "volume": 247951.0}, {"date": "2024-10-18", "close": 0.05, "volume": 273875.0}, {"date": "2024-10-21", "close": 0.047, "volume": 69074.0}, {"date": "2024-10-22", "close": 0.045, "volume": 1650528.0}, {"date": "2024-10-23", "close": 0.045, "volume": 39850.0}, {"date": "2024-10-24", "close": 0.045, "volume": 20000.0}, {"date": "2024-10-25", "close": 0.05, "volume": 266963.0}, {"date": "2024-10-28", "close": 0.047, "volume": 6943.0}, {"date": "2024-10-29", "close": 0.053, "volume": 5779.0}, {"date": "2024-10-30", "close": 0.058, "volume": 52466.0}, {"date": "2024-10-31", "close": 0.055, "volume": 89497.0}, {"date": "2024-11-04", "close": 0.05, "volume": 188424.0}, {"date": "2024-11-05", "close": 0.046, "volume": 243033.0}, {"date": "2024-11-06", "close": 0.046, "volume": 135821.0}, {"date": "2024-11-07", "close": 0.045, "volume": 208208.0}, {"date": "2024-11-08", "close": 0.044, "volume": 28722.0}, {"date": "2024-11-11", "close": 0.042, "volume": 171657.0}, {"date": "2024-11-12", "close": 0.043, "volume": 25919.0}, {"date": "2024-11-13", "close": 0.044, "volume": 1889.0}, {"date": "2024-11-14", "close": 0.042, "volume": 39106.0}, {"date": "2024-11-18", "close": 0.042, "volume": 25000.0}, {"date": "2024-11-20", "close": 0.044, "volume": 54543.0}, {"date": "2024-11-21", "close": 0.043, "volume": 12000.0}, {"date": "2024-11-22", "close": 0.041, "volume": 264411.0}, {"date": "2024-11-25", "close": 0.041, "volume": 168634.0}, {"date": "2024-11-26", "close": 0.041, "volume": 12265.0}, {"date": "2024-11-28", "close": 0.042, "volume": 64753.0}, {"date": "2024-11-29", "close": 0.043, "volume": 1060981.0}, {"date": "2024-12-02", "close": 0.043, "volume": 6139.0}, {"date": "2024-12-03", "close": 0.043, "volume": 35129.0}, {"date": "2024-12-04", "close": 0.042, "volume": 10000.0}, {"date": "2024-12-05", "close": 0.042, "volume": 147950.0}, {"date": "2024-12-06", "close": 0.041, "volume": 251420.0}, {"date": "2024-12-09", "close": 0.041, "volume": 4000.0}, {"date": "2024-12-10", "close": 0.041, "volume": 34485.0}, {"date": "2024-12-12", "close": 0.042, "volume": 8342.0}, {"date": "2024-12-13", "close": 0.043, "volume": 33785.0}, {"date": "2024-12-16", "close": 0.042, "volume": 107414.0}, {"date": "2024-12-17", "close": 0.041, "volume": 964499.0}, {"date": "2024-12-18", "close": 0.041, "volume": 636.0}, {"date": "2024-12-19", "close": 0.04, "volume": 322.0}, {"date": "2024-12-20", "close": 0.04, "volume": 135240.0}, {"date": "2024-12-23", "close": 0.041, "volume": 67149.0}, {"date": "2024-12-24", "close": 0.043, "volume": 35169.0}, {"date": "2024-12-27", "close": 0.041, "volume": 74.0}, {"date": "2024-12-30", "close": 0.04, "volume": 19037.0}, {"date": "2024-12-31", "close": 0.04, "volume": 85000.0}, {"date": "2025-01-02", "close": 0.04, "volume": 13376.0}, {"date": "2025-01-06", "close": 0.042, "volume": 502302.0}, {"date": "2025-01-07", "close": 0.037, "volume": 1874949.0}, {"date": "2025-01-08", "close": 0.037, "volume": 25374.0}, {"date": "2025-01-09", "close": 0.037, "volume": 29171.0}, {"date": "2025-01-10", "close": 0.036, "volume": 357990.0}, {"date": "2025-01-13", "close": 0.036, "volume": 60333.0}, {"date": "2025-01-15", "close": 0.037, "volume": 84065.0}, {"date": "2025-01-16", "close": 0.035, "volume": 128998.0}, {"date": "2025-01-17", "close": 0.035, "volume": 31609.0}, {"date": "2025-01-20", "close": 0.038, "volume": 938957.0}, {"date": "2025-01-21", "close": 0.042, "volume": 614716.0}, {"date": "2025-01-22", "close": 0.042, "volume": 22579.0}, {"date": "2025-01-23", "close": 0.045, "volume": 794833.0}, {"date": "2025-01-24", "close": 0.045, "volume": 32000.0}, {"date": "2025-01-28", "close": 0.045, "volume": 4706.0}, {"date": "2025-01-29", "close": 0.043, "volume": 13750.0}, {"date": "2025-01-30", "close": 0.042, "volume": 64938.0}, {"date": "2025-01-31", "close": 0.045, "volume": 22465.0}, {"date": "2025-02-03", "close": 0.042, "volume": 138794.0}, {"date": "2025-02-05", "close": 0.043, "volume": 6000.0}, {"date": "2025-02-06", "close": 0.043, "volume": 25891.0}, {"date": "2025-02-07", "close": 0.044, "volume": 33377.0}, {"date": "2025-02-10", "close": 0.045, "volume": 383387.0}, {"date": "2025-02-11", "close": 0.045, "volume": 175407.0}, {"date": "2025-02-12", "close": 0.045, "volume": 104638.0}, {"date": "2025-02-13", "close": 0.042, "volume": 219201.0}, {"date": "2025-02-14", "close": 0.042, "volume": 359955.0}, {"date": "2025-02-18", "close": 0.041, "volume": 32414.0}, {"date": "2025-02-20", "close": 0.042, "volume": 5679.0}, {"date": "2025-02-24", "close": 0.041, "volume": 125117.0}, {"date": "2025-02-25", "close": 0.045, "volume": 117131.0}, {"date": "2025-02-27", "close": 0.042, "volume": 364760.0}, {"date": "2025-02-28", "close": 0.045, "volume": 100045.0}, {"date": "2025-03-03", "close": 0.042, "volume": 130046.0}, {"date": "2025-03-04", "close": 0.042, "volume": 274022.0}, {"date": "2025-03-06", "close": 0.045, "volume": 119034.0}, {"date": "2025-03-07", "close": 0.046, "volume": 333728.0}, {"date": "2025-03-10", "close": 0.045, "volume": 87809.0}, {"date": "2025-03-11", "close": 0.045, "volume": 351000.0}, {"date": "2025-03-12", "close": 0.047, "volume": 1627504.0}, {"date": "2025-03-13", "close": 0.045, "volume": 1515000.0}, {"date": "2025-03-14", "close": 0.048, "volume": 224166.0}, {"date": "2025-03-17", "close": 0.049, "volume": 1188850.0}, {"date": "2025-03-18", "close": 0.054, "volume": 298820.0}, {"date": "2025-03-19", "close": 0.045, "volume": 858681.0}, {"date": "2025-03-20", "close": 0.051, "volume": 327166.0}, {"date": "2025-03-21", "close": 0.051, "volume": 1361.0}, {"date": "2025-03-24", "close": 0.051, "volume": 145000.0}, {"date": "2025-03-25", "close": 0.048, "volume": 173616.0}, {"date": "2025-03-26", "close": 0.05, "volume": 173419.0}, {"date": "2025-03-27", "close": 0.052, "volume": 141129.0}, {"date": "2025-03-28", "close": 0.052, "volume": 20000.0}, {"date": "2025-03-31", "close": 0.06, "volume": 272000.0}, {"date": "2025-04-01", "close": 0.06, "volume": 239256.0}, {"date": "2025-04-02", "close": 0.06, "volume": 30347.0}, {"date": "2025-04-03", "close": 0.055, "volume": 165000.0}, {"date": "2025-04-04", "close": 0.057, "volume": 259.0}, {"date": "2025-04-07", "close": 0.049, "volume": 6746.0}, {"date": "2025-04-08", "close": 0.055, "volume": 219724.0}, {"date": "2025-04-09", "close": 0.049, "volume": 66708.0}, {"date": "2025-04-10", "close": 0.052, "volume": 19549.0}, {"date": "2025-04-14", "close": 0.054, "volume": 546.0}, {"date": "2025-04-15", "close": 0.054, "volume": 26017.0}, {"date": "2025-04-16", "close": 0.05, "volume": 13000.0}, {"date": "2025-04-17", "close": 0.05, "volume": 195222.0}, {"date": "2025-04-22", "close": 0.049, "volume": 3676.0}, {"date": "2025-04-23", "close": 0.049, "volume": 210957.0}, {"date": "2025-04-24", "close": 0.05, "volume": 206936.0}, {"date": "2025-04-28", "close": 0.046, "volume": 157540.0}, {"date": "2025-05-01", "close": 0.045, "volume": 30000.0}, {"date": "2025-05-06", "close": 0.048, "volume": 4000.0}, {"date": "2025-05-07", "close": 0.046, "volume": 20.0}, {"date": "2025-05-08", "close": 0.045, "volume": 21.0}, {"date": "2025-05-09", "close": 0.044, "volume": 81018.0}, {"date": "2025-05-12", "close": 0.045, "volume": 12900.0}, {"date": "2025-05-14", "close": 0.046, "volume": 172031.0}, {"date": "2025-05-19", "close": 0.041, "volume": 177500.0}, {"date": "2025-05-20", "close": 0.041, "volume": 116651.0}, {"date": "2025-05-21", "close": 0.04, "volume": 121691.0}, {"date": "2025-05-22", "close": 0.041, "volume": 63490.0}, {"date": "2025-05-23", "close": 0.042, "volume": 59104.0}, {"date": "2025-05-27", "close": 0.043, "volume": 9201.0}, {"date": "2025-05-28", "close": 0.043, "volume": 47455.0}, {"date": "2025-05-29", "close": 0.042, "volume": 25371.0}, {"date": "2025-05-30", "close": 0.04, "volume": 12000.0}, {"date": "2025-06-03", "close": 0.04, "volume": 95831.0}, {"date": "2025-06-04", "close": 0.04, "volume": 40665.0}, {"date": "2025-06-06", "close": 0.041, "volume": 10509.0}, {"date": "2025-06-10", "close": 0.039, "volume": 384056.0}, {"date": "2025-06-16", "close": 0.031, "volume": 317.0}, {"date": "2025-06-17", "close": 0.03, "volume": 270693.0}, {"date": "2025-06-18", "close": 0.03, "volume": 14000.0}, {"date": "2025-06-19", "close": 0.036, "volume": 554109.0}, {"date": "2025-06-23", "close": 0.036, "volume": 6712.0}, {"date": "2025-06-24", "close": 0.041, "volume": 892964.0}, {"date": "2025-06-25", "close": 0.036, "volume": 23448.0}, {"date": "2025-06-26", "close": 0.038, "volume": 118717.0}, {"date": "2025-06-27", "close": 0.037, "volume": 9357.0}, {"date": "2025-06-30", "close": 0.034, "volume": 990856.0}, {"date": "2025-07-02", "close": 0.035, "volume": 53151.0}, {"date": "2025-07-03", "close": 0.035, "volume": 106379.0}, {"date": "2025-07-07", "close": 0.035, "volume": 7500.0}, {"date": "2025-07-08", "close": 0.035, "volume": 1035.0}, {"date": "2025-07-11", "close": 0.033, "volume": 190937.0}, {"date": "2025-07-14", "close": 0.033, "volume": 440036.0}, {"date": "2025-07-15", "close": 0.032, "volume": 1152620.0}, {"date": "2025-07-16", "close": 0.034, "volume": 27046.0}, {"date": "2025-07-17", "close": 0.034, "volume": 170588.0}, {"date": "2025-07-18", "close": 0.036, "volume": 436442.0}, {"date": "2025-07-21", "close": 0.036, "volume": 352136.0}, {"date": "2025-07-22", "close": 0.032, "volume": 360466.0}, {"date": "2025-07-23", "close": 0.032, "volume": 11500.0}, {"date": "2025-07-24", "close": 0.032, "volume": 7064.0}, {"date": "2025-07-25", "close": 0.03, "volume": 724299.0}, {"date": "2025-07-28", "close": 0.035, "volume": 385313.0}, {"date": "2025-07-31", "close": 0.031, "volume": 279833.0}, {"date": "2025-08-05", "close": 0.036, "volume": 764419.0}, {"date": "2025-08-06", "close": 0.037, "volume": 525526.0}, {"date": "2025-08-07", "close": 0.037, "volume": 16921.0}, {"date": "2025-08-08", "close": 0.043, "volume": 452440.0}, {"date": "2025-08-11", "close": 0.044, "volume": 127195.0}, {"date": "2025-08-12", "close": 0.044, "volume": 1129224.0}, {"date": "2025-08-13", "close": 0.043, "volume": 356189.0}, {"date": "2025-08-14", "close": 0.045, "volume": 1613982.0}, {"date": "2025-08-15", "close": 0.05, "volume": 1786214.0}, {"date": "2025-08-18", "close": 0.055, "volume": 758909.0}, {"date": "2025-08-19", "close": 0.066, "volume": 620959.0}, {"date": "2025-08-20", "close": 0.063, "volume": 811781.0}, {"date": "2025-08-21", "close": 0.062, "volume": 87683.0}, {"date": "2025-08-22", "close": 0.06, "volume": 39333.0}, {"date": "2025-08-25", "close": 0.059, "volume": 156375.0}, {"date": "2025-08-26", "close": 0.057, "volume": 443.0}, {"date": "2025-08-27", "close": 0.059, "volume": 19701.0}, {"date": "2025-08-28", "close": 0.058, "volume": 65959.0}, {"date": "2025-08-29", "close": 0.06, "volume": 69576.0}, {"date": "2025-09-01", "close": 0.061, "volume": 290390.0}, {"date": "2025-09-02", "close": 0.061, "volume": 125000.0}, {"date": "2025-09-03", "close": 0.059, "volume": 25001.0}, {"date": "2025-09-04", "close": 0.06, "volume": 37482.0}, {"date": "2025-09-05", "close": 0.06, "volume": 80153.0}, {"date": "2025-09-08", "close": 0.059, "volume": 222051.0}, {"date": "2025-09-09", "close": 0.06, "volume": 256850.0}, {"date": "2025-09-11", "close": 0.11, "volume": 28024326.0}, {"date": "2025-09-12", "close": 0.125, "volume": 8652065.0}, {"date": "2025-09-15", "close": 0.115, "volume": 2379187.0}, {"date": "2025-09-16", "close": 0.115, "volume": 3000933.0}, {"date": "2025-09-17", "close": 0.115, "volume": 2390448.0}, {"date": "2025-09-18", "close": 0.115, "volume": 1948813.0}, {"date": "2025-09-19", "close": 0.11, "volume": 1703531.0}, {"date": "2025-09-22", "close": 0.115, "volume": 603152.0}, {"date": "2025-09-23", "close": 0.11, "volume": 812031.0}, {"date": "2025-09-24", "close": 0.125, "volume": 747539.0}, {"date": "2025-09-25", "close": 0.125, "volume": 6596103.0}, {"date": "2025-09-26", "close": 0.13, "volume": 2692018.0}, {"date": "2025-09-29", "close": 0.145, "volume": 2240859.0}, {"date": "2025-09-30", "close": 0.145, "volume": 1289193.0}, {"date": "2025-10-01", "close": 0.145, "volume": 1080731.0}, {"date": "2025-10-02", "close": 0.135, "volume": 740096.0}, {"date": "2025-10-03", "close": 0.15, "volume": 1873008.0}, {"date": "2025-10-06", "close": 0.165, "volume": 4001919.0}, {"date": "2025-10-07", "close": 0.155, "volume": 2472349.0}, {"date": "2025-10-08", "close": 0.12, "volume": 8329331.0}, {"date": "2025-10-09", "close": 0.12, "volume": 2714585.0}, {"date": "2025-10-10", "close": 0.115, "volume": 917288.0}, {"date": "2025-10-13", "close": 0.115, "volume": 968470.0}, {"date": "2025-10-14", "close": 0.115, "volume": 1467312.0}, {"date": "2025-10-15", "close": 0.1075, "volume": 1349872.0}, {"date": "2025-10-16", "close": 0.11, "volume": 1162341.0}, {"date": "2025-10-17", "close": 0.105, "volume": 2697161.0}, {"date": "2025-10-20", "close": 0.105, "volume": 470029.0}, {"date": "2025-10-21", "close": 0.092, "volume": 2281284.0}, {"date": "2025-10-22", "close": 0.087, "volume": 1237685.0}, {"date": "2025-10-23", "close": 0.1, "volume": 826015.0}, {"date": "2025-10-24", "close": 0.095, "volume": 1102764.0}, {"date": "2025-10-27", "close": 0.089, "volume": 389539.0}, {"date": "2025-10-28", "close": 0.091, "volume": 457698.0}, {"date": "2025-10-29", "close": 0.094, "volume": 354805.0}, {"date": "2025-10-30", "close": 0.094, "volume": 295340.0}, {"date": "2025-10-31", "close": 0.093, "volume": 219270.0}, {"date": "2025-11-03", "close": 0.096, "volume": 116234.0}, {"date": "2025-11-04", "close": 0.093, "volume": 177041.0}, {"date": "2025-11-05", "close": 0.091, "volume": 198071.0}, {"date": "2025-11-06", "close": 0.085, "volume": 53629.0}, {"date": "2025-11-07", "close": 0.086, "volume": 82054.0}, {"date": "2025-11-10", "close": 0.086, "volume": 162271.0}, {"date": "2025-11-11", "close": 0.086, "volume": 208558.0}, {"date": "2025-11-12", "close": 0.083, "volume": 274301.0}, {"date": "2025-11-13", "close": 0.083, "volume": 23772.0}, {"date": "2025-11-14", "close": 0.085, "volume": 184608.0}, {"date": "2025-11-17", "close": 0.091, "volume": 245658.0}, {"date": "2025-11-18", "close": 0.087, "volume": 208185.0}, {"date": "2025-11-19", "close": 0.087, "volume": 36226.0}, {"date": "2025-11-20", "close": 0.0865, "volume": 94595.0}, {"date": "2025-11-21", "close": 0.088, "volume": 216844.0}, {"date": "2025-11-24", "close": 0.082, "volume": 330736.0}, {"date": "2025-11-27", "close": 0.097, "volume": 3135809.0}, {"date": "2025-11-28", "close": 0.115, "volume": 3281128.0}, {"date": "2025-12-01", "close": 0.11, "volume": 435195.0}, {"date": "2025-12-02", "close": 0.1, "volume": 924685.0}, {"date": "2025-12-03", "close": 0.1, "volume": 587189.0}, {"date": "2025-12-04", "close": 0.095, "volume": 373712.0}, {"date": "2025-12-05", "close": 0.093, "volume": 410659.0}, {"date": "2025-12-08", "close": 0.094, "volume": 68106.0}, {"date": "2025-12-09", "close": 0.093, "volume": 285685.0}, {"date": "2025-12-10", "close": 0.091, "volume": 20321.0}, {"date": "2025-12-11", "close": 0.094, "volume": 37901.0}, {"date": "2025-12-12", "close": 0.088, "volume": 683975.0}, {"date": "2025-12-15", "close": 0.079, "volume": 1006604.0}, {"date": "2025-12-16", "close": 0.09, "volume": 898484.0}, {"date": "2025-12-17", "close": 0.087, "volume": 178664.0}, {"date": "2025-12-18", "close": 0.09, "volume": 99026.0}, {"date": "2025-12-19", "close": 0.098, "volume": 961445.0}, {"date": "2025-12-22", "close": 0.1, "volume": 477722.0}, {"date": "2025-12-23", "close": 0.1, "volume": 889591.0}, {"date": "2025-12-24", "close": 0.092, "volume": 164331.0}, {"date": "2025-12-29", "close": 0.09, "volume": 353971.0}, {"date": "2025-12-30", "close": 0.092, "volume": 512362.0}, {"date": "2025-12-31", "close": 0.085, "volume": 139300.0}, {"date": "2026-01-02", "close": 0.087, "volume": 212679.0}, {"date": "2026-01-05", "close": 0.087, "volume": 660985.0}, {"date": "2026-01-06", "close": 0.087, "volume": 110981.0}, {"date": "2026-01-07", "close": 0.085, "volume": 315164.0}, {"date": "2026-01-08", "close": 0.084, "volume": 615837.0}, {"date": "2026-01-09", "close": 0.088, "volume": 152348.0}, {"date": "2026-01-12", "close": 0.088, "volume": 169251.0}, {"date": "2026-01-13", "close": 0.085, "volume": 492247.0}, {"date": "2026-01-14", "close": 0.086, "volume": 196897.0}, {"date": "2026-01-15", "close": 0.087, "volume": 51366.0}, {"date": "2026-01-16", "close": 0.086, "volume": 550666.0}, {"date": "2026-01-19", "close": 0.085, "volume": 628620.0}, {"date": "2026-01-20", "close": 0.082, "volume": 472505.0}, {"date": "2026-01-21", "close": 0.08, "volume": 288342.0}, {"date": "2026-01-22", "close": 0.082, "volume": 670551.0}, {"date": "2026-01-23", "close": 0.086, "volume": 829349.0}, {"date": "2026-01-27", "close": 0.085, "volume": 955972.0}, {"date": "2026-01-28", "close": 0.084, "volume": 321187.0}, {"date": "2026-01-29", "close": 0.094, "volume": 1135141.0}, {"date": "2026-01-30", "close": 0.093, "volume": 976395.0}, {"date": "2026-02-02", "close": 0.085, "volume": 206838.0}, {"date": "2026-02-03", "close": 0.084, "volume": 301814.0}, {"date": "2026-02-04", "close": 0.095, "volume": 831327.0}, {"date": "2026-02-05", "close": 0.092, "volume": 390340.0}, {"date": "2026-02-06", "close": 0.085, "volume": 374646.0}, {"date": "2026-02-09", "close": 0.089, "volume": 370376.0}, {"date": "2026-02-10", "close": 0.087, "volume": 115800.0}, {"date": "2026-02-11", "close": 0.088, "volume": 237456.0}, {"date": "2026-02-12", "close": 0.085, "volume": 20000.0}, {"date": "2026-02-13", "close": 0.085, "volume": 72870.0}, {"date": "2026-02-16", "close": 0.084, "volume": 161360.0}, {"date": "2026-02-19", "close": 0.092, "volume": 2768065.0}, {"date": "2026-02-20", "close": 0.093, "volume": 1685298.0}, {"date": "2026-02-23", "close": 0.088, "volume": 1321960.0}, {"date": "2026-02-24", "close": 0.088, "volume": 1123348.0}, {"date": "2026-02-25", "close": 0.086, "volume": 349814.0}, {"date": "2026-02-26", "close": 0.085, "volume": 452625.0}, {"date": "2026-02-27", "close": 0.085, "volume": 448601.0}, {"date": "2026-03-02", "close": 0.085, "volume": 385120.0}, {"date": "2026-03-03", "close": 0.084, "volume": 619716.0}, {"date": "2026-03-04", "close": 0.085, "volume": 563228.0}, {"date": "2026-03-05", "close": 0.083, "volume": 692629.0}, {"date": "2026-03-06", "close": 0.081, "volume": 380996.0}, {"date": "2026-03-09", "close": 0.079, "volume": 804213.0}, {"date": "2026-03-10", "close": 0.083, "volume": 979094.0}, {"date": "2026-03-11", "close": 0.082, "volume": 1016415.0}, {"date": "2026-03-12", "close": 0.083, "volume": 1021325.0}, {"date": "2026-03-13", "close": 0.083, "volume": 129211.0}, {"date": "2026-03-16", "close": 0.081, "volume": 46394.0}, {"date": "2026-03-17", "close": 0.081, "volume": 400000.0}, {"date": "2026-03-19", "close": 0.073, "volume": 615858.0}, {"date": "2026-03-20", "close": 0.07, "volume": 632199.0}, {"date": "2026-03-23", "close": 0.06, "volume": 800776.0}, {"date": "2026-03-24", "close": 0.064, "volume": 92672.0}, {"date": "2026-03-25", "close": 0.064, "volume": 44000.0}, {"date": "2026-03-26", "close": 0.064, "volume": 18000.0}, {"date": "2026-03-27", "close": 0.069, "volume": 245008.0}, {"date": "2026-03-30", "close": 0.064, "volume": 261111.0}, {"date": "2026-03-31", "close": 0.062, "volume": 301123.0}, {"date": "2026-04-01", "close": 0.07, "volume": 329359.0}, {"date": "2026-04-02", "close": 0.065, "volume": 1882231.0}, {"date": "2026-04-07", "close": 0.07, "volume": 100701.0}, {"date": "2026-04-08", "close": 0.067, "volume": 297220.0}, {"date": "2026-04-09", "close": 0.073, "volume": 30000.0}, {"date": "2026-04-10", "close": 0.082, "volume": 858301.0}, {"date": "2026-04-13", "close": 0.079, "volume": 81208.0}, {"date": "2026-04-14", "close": 0.071, "volume": 162583.0}, {"date": "2026-04-15", "close": 0.071, "volume": 140122.0}, {"date": "2026-04-16", "close": 0.08, "volume": 178808.0}, {"date": "2026-04-17", "close": 0.081, "volume": 19716.0}, {"date": "2026-04-20", "close": 0.075, "volume": 208685.0}, {"date": "2026-04-21", "close": 0.07, "volume": 638695.0}, {"date": "2026-04-22", "close": 0.069, "volume": 27220.0}, {"date": "2026-04-23", "close": 0.07, "volume": 58613.0}, {"date": "2026-04-24", "close": 0.066, "volume": 434792.0}, {"date": "2026-04-27", "close": 0.062, "volume": 229699.0}, {"date": "2026-04-28", "close": 0.065, "volume": 429463.0}, {"date": "2026-04-29", "close": 0.065, "volume": 211992.0}, {"date": "2026-04-30", "close": 0.067, "volume": 21704.0}, {"date": "2026-05-01", "close": 0.061, "volume": 2476668.0}, {"date": "2026-05-04", "close": 0.061, "volume": 120492.0}, {"date": "2026-05-05", "close": 0.061, "volume": 44157.0}, {"date": "2026-05-06", "close": 0.062, "volume": 20298.0}, {"date": "2026-05-07", "close": 0.071, "volume": 823057.0}, {"date": "2026-05-08", "close": 0.075, "volume": 161142.0}, {"date": "2026-05-11", "close": 0.073, "volume": 82300.0}, {"date": "2026-05-12", "close": 0.07, "volume": 178607.0}, {"date": "2026-05-13", "close": 0.073, "volume": 653855.0}, {"date": "2026-05-14", "close": 0.07, "volume": 519819.0}, {"date": "2026-05-18", "close": 0.071, "volume": 273335.0}, {"date": "2026-05-19", "close": 0.072, "volume": 35649.0}, {"date": "2026-05-20", "close": 0.072, "volume": 123393.0}, {"date": "2026-05-21", "close": 0.074, "volume": 13419.0}, {"date": "2026-05-22", "close": 0.073, "volume": 206238.0}, {"date": "2026-05-25", "close": 0.075, "volume": 222109.0}, {"date": "2026-05-26", "close": 0.079, "volume": 216972.0}, {"date": "2026-05-27", "close": 0.086, "volume": 2329535.0}, {"date": "2026-05-28", "close": 0.086, "volume": 36030.0}, {"date": "2026-05-29", "close": 0.08, "volume": 936504.0}, {"date": "2026-06-01", "close": 0.082, "volume": 88850.0}, {"date": "2026-06-02", "close": 0.085, "volume": 993336.0}, {"date": "2026-06-03", "close": 0.086, "volume": 556710.0}, {"date": "2026-06-04", "close": 0.085, "volume": 82663.0}, {"date": "2026-06-05", "close": 0.09, "volume": 547190.0}, {"date": "2026-06-09", "close": 0.105, "volume": 13812917.0}, {"date": "2026-06-10", "close": 0.11, "volume": 1829509.0}, {"date": "2026-06-11", "close": 0.11, "volume": 576162.0}, {"date": "2026-06-12", "close": 0.105, "volume": 2247068.0}, {"date": "2026-06-15", "close": 0.11, "volume": 5322800.0}, {"date": "2026-06-16", "close": 0.115, "volume": 2301009.0}, {"date": "2026-06-17", "close": 0.115, "volume": 2377065.0}, {"date": "2026-06-18", "close": 0.105, "volume": 560925.0}, {"date": "2026-06-19", "close": 0.1, "volume": 953586.0}, {"date": "2026-06-22", "close": 0.115, "volume": 5364401.0}, {"date": "2026-06-23", "close": 0.11, "volume": 120894.0}, {"date": "2026-06-24", "close": 0.1, "volume": 719824.0}, {"date": "2026-06-25", "close": 0.099, "volume": 1323757.0}, {"date": "2026-06-26", "close": 0.095, "volume": 362592.0}, {"date": "2026-06-29", "close": 0.096, "volume": 791417.0}, {"date": "2026-06-30", "close": 0.095, "volume": 527576.0}, {"date": "2026-07-01", "close": 0.097, "volume": 3763942.0}, {"date": "2026-07-02", "close": 0.093, "volume": 2192154.0}, {"date": "2026-07-03", "close": 0.095, "volume": 847834.0}, {"date": "2026-07-06", "close": 0.1, "volume": 779708.0}, {"date": "2026-07-07", "close": 0.091, "volume": 1591387.0}, {"date": "2026-07-08", "close": 0.09, "volume": 793695.0}, {"date": "2026-07-09", "close": 0.09, "volume": 220142.0}, {"date": "2026-07-10", "close": 0.088, "volume": 1128254.0}, {"date": "2026-07-13", "close": 0.085, "volume": 653482.0}, {"date": "2026-07-14", "close": 0.083, "volume": 787127.0}, {"date": "2026-07-15", "close": 0.09, "volume": 752765.0}, {"date": "2026-07-16", "close": 0.09, "volume": 440000.0}, {"date": "2026-07-17", "close": 0.091, "volume": 149919.0}, {"date": "2026-07-20", "close": 0.089, "volume": 2295277.0}, {"date": "2026-07-21", "close": 0.1, "volume": 5009293.0}, {"date": "2026-07-22", "close": 0.1, "volume": 855923.0}, {"date": "2026-07-23", "close": 0.11, "volume": 24752582.0}, {"date": "2026-07-24", "close": 0.092, "volume": 301940.0}, {"date": "2026-07-27", "close": 0.096, "volume": 63572.0}, {"date": "2026-07-28", "close": 0.09, "volume": 439701.0}, {"date": "2026-07-29", "close": 0.09, "volume": 964409.0}, {"date": "2026-07-30", "close": 0.09, "volume": 556.0}, {"date": "2026-07-31", "close": 0.08, "volume": 266878.0}, {"date": "2026-08-03", "close": 0.08, "volume": 57247.0}, {"date": "2026-08-04", "close": 0.075, "volume": 40500.0}, {"date": "2026-08-05", "close": 0.082, "volume": 69975.0}, {"date": "2026-08-06", "close": 0.09, "volume": 696594.0}, {"date": "2026-08-07", "close": 0.096, "volume": 7.0}, {"date": "2026-08-10", "close": 0.09, "volume": 339423.0}, {"date": "2026-08-11", "close": 0.091, "volume": 152523.0}, {"date": "2026-08-12", "close": 0.089, "volume": 27799.0}, {"date": "2026-08-13", "close": 0.09, "volume": 2000.0}, {"date": "2026-08-17", "close": 0.088, "volume": 8120.0}, {"date": "2026-08-18", "close": 0.084, "volume": 147411.0}, {"date": "2026-08-19", "close": 0.083, "volume": 152462.0}, {"date": "2026-08-20", "close": 0.0905, "volume": 337461.0}, {"date": "2026-08-21", "close": 0.092, "volume": 1465.0}, {"date": "2026-08-24", "close": 0.096, "volume": 335635.0}, {"date": "2026-08-25", "close": 0.096, "volume": 12461.0}, {"date": "2026-08-26", "close": 0.092, "volume": 28366.0}, {"date": "2026-08-27", "close": 0.09, "volume": 187231.0}, {"date": "2026-08-28", "close": 0.087, "volume": 410568.0}, {"date": "2026-08-31", "close": 0.085, "volume": 247390.0}, {"date": "2026-09-01", "close": 0.083, "volume": 20332.0}, {"date": "2026-09-02", "close": 0.082, "volume": 541081.0}, {"date": "2026-09-03", "close": 0.084, "volume": 336080.0}, {"date": "2026-09-04", "close": 0.093, "volume": 558119.0}, {"date": "2026-09-11", "close": 0.084, "volume": 300.0}, {"date": "2026-09-14", "close": 0.084, "volume": 7009.0}, {"date": "2026-09-15", "close": 0.085, "volume": 493203.0}, {"date": "2026-09-16", "close": 0.086, "volume": 115711.0}, {"date": "2026-09-17", "close": 0.084, "volume": 9641.0}, {"date": "2026-09-18", "close": 0.084, "volume": 56883.0}], "refreshing": true}