{"ticker": "1AI", "overview": {"name": "Algorae Pharmaceuticals Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "1AI", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 168855.0, "vwap_5": 0.009006201297191308, "vwap_20": 0.010190150501342565, "vwap_60": 0.011593061766159136, "vwap_250": 0.01368748366074716, "high_52w": 0.024, "low_52w": 0.009, "avg_volume_20": 634047.5, "sessions": 400, "market_cap": {"value": 18248139.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146501", "src": "ASX", "ticker": "1AI", "cik": "", "company": "Algorae Pharmaceuticals Limited", "company_raw": "Algorae Pharmaceuticals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on 1AI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146501", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03116846", "src": "ASX", "ticker": "1AI", "cik": "", "company": "Algorae Pharmaceuticals Limited", "company_raw": "Algorae Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their 1AI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116846", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX-03116844", "src": "ASX", "ticker": "1AI", "cik": "", "company": "Algorae Pharmaceuticals Limited", "company_raw": "Algorae Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their 1AI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116844", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Hainsworth", "notice_type": "3Y", "direct_shares": 20000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142442-2A1700745", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley John Dilkes", "notice_type": "3Y", "direct_shares": 20000000.0, "indirect_shares": 27150000.0, "indirect_account": "Number & class of securities Indirect 1 Cipater Pty Ltd", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112879-2A1685317", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Valentine", "notice_type": "3X", "direct_shares": null, "indirect_shares": 20500000.0, "indirect_account": "Number & class of Securities Indirect 1 Valplan Pty Ltd", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112881-2A1685319", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hainsworth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dilkes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Willcocks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tuch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kelly", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Willcocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-09", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tuch and A Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-28", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Willcocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolyn Sue", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-16", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tuch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Willcocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-07", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/1ai", "needs_ocr": 0}], "directors": [{"name": "Troy Valentine", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "Bradley John Dilkes", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "David Hainsworth", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "Simon O'Loughlin", "first_seen": "2010-11-23", "last_seen": "2010-11-23", "status": "past", "notices": 1}, {"name": "David McAuliffe", "first_seen": "2010-11-23", "last_seen": "2010-11-23", "status": "past", "notices": 1}, {"name": "David Brookes", "first_seen": "2010-11-23", "last_seen": "2010-11-23", "status": "past", "notices": 1}, {"name": "R Elliott", "first_seen": "2018-09-04", "last_seen": "2018-12-13", "status": "past", "notices": 3}, {"name": "L Hunter", "first_seen": "2018-12-13", "last_seen": "2018-12-13", "status": "past", "notices": 1}, {"name": "Carolyn Sue", "first_seen": "2019-05-16", "last_seen": "2019-05-16", "status": "past", "notices": 1}, {"name": "K Taylor", "first_seen": "2018-08-30", "last_seen": "2021-07-02", "status": "past", "notices": 5}, {"name": "C Sue", "first_seen": "2019-12-06", "last_seen": "2022-06-08", "status": "past", "notices": 2}, {"name": "B Tuch and A Kelly", "first_seen": "2022-07-28", "last_seen": "2022-07-28", "status": "past", "notices": 1}, {"name": "R Willcocks", "first_seen": "2018-12-13", "last_seen": "2022-10-30", "status": "past", "notices": 4}, {"name": "D Hainsworth", "first_seen": "2022-10-30", "last_seen": "2022-10-30", "status": "past", "notices": 1}, {"name": "B Tuch", "first_seen": "2018-12-13", "last_seen": "2022-10-30", "status": "past", "notices": 2}, {"name": "B Dilkes", "first_seen": "2022-10-30", "last_seen": "2022-10-30", "status": "past", "notices": 1}, {"name": "A Kelly", "first_seen": "2019-11-11", "last_seen": "2022-10-30", "status": "past", "notices": 2}], "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": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155781-2A1707188"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155771-2A1707185"}, {"date": "2026-10-28", "form": "Other", "title": "Updated Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154640-2A1706747"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Algorae executes Licence & Supply Agreement with Umedica", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149742-2A1704719"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Peter Mac partners with Algorae on 3rd AI validation program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149135-2A1704448"}], "performance": {"ticker": "1AI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-09-01", "close": 0.2359615, "volume": 379299.0}, {"date": "2004-09-02", "close": 0.2359615, "volume": 216727.0}, {"date": "2004-09-03", "close": 0.21708458, "volume": 105949.0}, {"date": "2004-09-06", "close": 0.21708458, "volume": 192828.0}, {"date": "2004-09-07", "close": 0.2359615, "volume": 202833.0}, {"date": "2004-09-08", "close": 0.27371534, "volume": 570054.0}, {"date": "2004-09-09", "close": 0.2831538, "volume": 186895.0}, {"date": "2004-09-10", "close": 0.30674995, "volume": 749876.0}, {"date": "2004-09-13", "close": 0.29731149, "volume": 147046.0}, {"date": "2004-09-14", "close": 0.2831538, "volume": 180591.0}, {"date": "2004-09-15", "close": 0.27371534, "volume": 38142.0}, {"date": "2004-09-16", "close": 0.27371534, "volume": 125020.0}, {"date": "2004-09-17", "close": 0.2831538, "volume": 297756.0}, {"date": "2004-09-20", "close": 0.2831538, "volume": 283689.0}, {"date": "2004-09-21", "close": 0.27371534, "volume": 83684.0}, {"date": "2004-09-22", "close": 0.26899611, "volume": 70027.0}, {"date": "2004-09-23", "close": 0.27371534, "volume": 103775.0}, {"date": "2004-09-24", "close": 0.2831538, "volume": 78191.0}, {"date": "2004-09-27", "close": 0.29731149, "volume": 282928.0}, {"date": "2004-09-28", "close": 0.30203072, "volume": 311334.0}, {"date": "2004-09-29", "close": 0.3303461, "volume": 202416.0}, {"date": "2004-09-30", "close": 0.32090764, "volume": 270496.0}, {"date": "2004-10-01", "close": 0.30203072, "volume": 94500.0}, {"date": "2004-10-04", "close": 0.32562687, "volume": 53504.0}, {"date": "2004-10-05", "close": 0.3303461, "volume": 313417.0}, {"date": "2004-10-06", "close": 0.37281917, "volume": 423261.0}, {"date": "2004-10-07", "close": 0.39641532, "volume": 736397.0}, {"date": "2004-10-08", "close": 0.40113455, "volume": 367327.0}, {"date": "2004-10-11", "close": 0.45776531, "volume": 1045387.0}, {"date": "2004-10-12", "close": 0.44360762, "volume": 846811.0}, {"date": "2004-10-13", "close": 0.471923, "volume": 324216.0}, {"date": "2004-10-14", "close": 0.44360762, "volume": 218401.0}, {"date": "2004-10-15", "close": 0.45304608, "volume": 172964.0}, {"date": "2004-10-18", "close": 0.43416916, "volume": 248483.0}, {"date": "2004-10-19", "close": 0.45304608, "volume": 102029.0}, {"date": "2004-10-20", "close": 0.48136146, "volume": 424199.0}, {"date": "2004-10-21", "close": 0.48136146, "volume": 135880.0}, {"date": "2004-10-22", "close": 0.471923, "volume": 102294.0}, {"date": "2004-10-25", "close": 0.46248454, "volume": 68042.0}, {"date": "2004-10-26", "close": 0.45304608, "volume": 210839.0}, {"date": "2004-10-27", "close": 0.44832685, "volume": 101182.0}, {"date": "2004-10-28", "close": 0.46248454, "volume": 291886.0}, {"date": "2004-10-29", "close": 0.46248454, "volume": 155195.0}, {"date": "2004-11-01", "close": 0.45776531, "volume": 199034.0}, {"date": "2004-11-02", "close": 0.45304608, "volume": 197345.0}, {"date": "2004-11-03", "close": 0.471923, "volume": 206111.0}, {"date": "2004-11-04", "close": 0.54743068, "volume": 467475.0}, {"date": "2004-11-05", "close": 0.52855376, "volume": 740983.0}, {"date": "2004-11-08", "close": 0.53799222, "volume": 295544.0}, {"date": "2004-11-09", "close": 0.53799222, "volume": 82767.0}, {"date": "2004-11-10", "close": 0.5191153, "volume": 97472.0}, {"date": "2004-11-11", "close": 0.50967684, "volume": 61967.0}, {"date": "2004-11-12", "close": 0.50967684, "volume": 84760.0}, {"date": "2004-11-15", "close": 0.52855376, "volume": 147694.0}, {"date": "2004-11-16", "close": 0.50967684, "volume": 272926.0}, {"date": "2004-11-17", "close": 0.55686914, "volume": 243336.0}, {"date": "2004-11-18", "close": 0.58518452, "volume": 1320264.0}, {"date": "2004-11-19", "close": 0.5663076, "volume": 73434.0}, {"date": "2004-11-22", "close": 0.5663076, "volume": 227940.0}, {"date": "2004-11-23", "close": 0.55686914, "volume": 144409.0}, {"date": "2004-11-24", "close": 0.54743068, "volume": 159654.0}, {"date": "2004-11-25", "close": 0.53799222, "volume": 237152.0}, {"date": "2004-11-26", "close": 0.55686914, "volume": 240240.0}, {"date": "2004-11-29", "close": 0.53799222, "volume": 153892.0}, {"date": "2004-11-30", "close": 0.53799222, "volume": 182371.0}, {"date": "2004-12-01", "close": 0.5191153, "volume": 336602.0}, {"date": "2004-12-02", "close": 0.49079992, "volume": 698200.0}, {"date": "2004-12-03", "close": 0.50023838, "volume": 493236.0}, {"date": "2004-12-06", "close": 0.50023838, "volume": 46830.0}, {"date": "2004-12-07", "close": 0.471923, "volume": 409129.0}, {"date": "2004-12-08", "close": 0.471923, "volume": 220924.0}, {"date": "2004-12-09", "close": 0.471923, "volume": 79737.0}, {"date": "2004-12-10", "close": 0.48136146, "volume": 66091.0}, {"date": "2004-12-13", "close": 0.49079992, "volume": 62086.0}, {"date": "2004-12-14", "close": 0.45304608, "volume": 68337.0}, {"date": "2004-12-15", "close": 0.44360762, "volume": 113790.0}, {"date": "2004-12-16", "close": 0.44360762, "volume": 137205.0}, {"date": "2004-12-17", "close": 0.44360762, "volume": 46088.0}, {"date": "2004-12-20", "close": 0.43416916, "volume": 15892.0}, {"date": "2004-12-21", "close": 0.44360762, "volume": 96944.0}, {"date": "2004-12-22", "close": 0.40113455, "volume": 154474.0}, {"date": "2004-12-23", "close": 0.40585378, "volume": 65689.0}, {"date": "2004-12-24", "close": 0.4247307, "volume": 68867.0}, {"date": "2004-12-29", "close": 0.4247307, "volume": 29545.0}, {"date": "2004-12-30", "close": 0.43416916, "volume": 10595.0}, {"date": "2004-12-31", "close": 0.4247307, "volume": 19707.0}, {"date": "2005-01-05", "close": 0.44832685, "volume": 36823.0}, {"date": "2005-01-06", "close": 0.49079992, "volume": 286732.0}, {"date": "2005-01-07", "close": 0.50023838, "volume": 97368.0}, {"date": "2005-01-10", "close": 0.471923, "volume": 145201.0}, {"date": "2005-01-11", "close": 0.471923, "volume": 181174.0}, {"date": "2005-01-12", "close": 0.45304608, "volume": 87408.0}, {"date": "2005-01-13", "close": 0.45304608, "volume": 54564.0}, {"date": "2005-01-14", "close": 0.44360762, "volume": 31477.0}, {"date": "2005-01-17", "close": 0.44360762, "volume": 21190.0}, {"date": "2005-01-18", "close": 0.43416916, "volume": 138794.0}, {"date": "2005-01-19", "close": 0.45304608, "volume": 80734.0}, {"date": "2005-01-20", "close": 0.45304608, "volume": 9864.0}, {"date": "2005-01-21", "close": 0.45304608, "volume": 187806.0}, {"date": "2005-01-24", "close": 0.46248454, "volume": 630205.0}, {"date": "2005-01-25", "close": 0.45304608, "volume": 178610.0}, {"date": "2005-01-27", "close": 0.44360762, "volume": 107759.0}, {"date": "2005-01-28", "close": 0.43888839, "volume": 112095.0}, {"date": "2005-01-31", "close": 0.43888839, "volume": 70297.0}, {"date": "2005-02-01", "close": 0.44360762, "volume": 122236.0}, {"date": "2005-02-02", "close": 0.43416916, "volume": 89845.0}, {"date": "2005-02-03", "close": 0.43416916, "volume": 46830.0}, {"date": "2005-02-04", "close": 0.4247307, "volume": 11654.0}, {"date": "2005-02-07", "close": 0.43416916, "volume": 32526.0}, {"date": "2005-02-08", "close": 0.44360762, "volume": 147258.0}, {"date": "2005-02-09", "close": 0.44360762, "volume": 93236.0}, {"date": "2005-02-10", "close": 0.43888839, "volume": 169637.0}, {"date": "2005-02-11", "close": 0.43888839, "volume": 8476.0}, {"date": "2005-02-14", "close": 0.43416916, "volume": 67808.0}, {"date": "2005-02-15", "close": 0.43888839, "volume": 8476.0}, {"date": "2005-02-16", "close": 0.42001147, "volume": 70456.0}, {"date": "2005-02-17", "close": 0.4247307, "volume": 36023.0}, {"date": "2005-02-18", "close": 0.42001147, "volume": 32844.0}, {"date": "2005-02-21", "close": 0.4247307, "volume": 104890.0}, {"date": "2005-02-22", "close": 0.41529224, "volume": 21190.0}, {"date": "2005-02-23", "close": 0.40585378, "volume": 74053.0}, {"date": "2005-02-24", "close": 0.42001147, "volume": 96414.0}, {"date": "2005-02-25", "close": 0.40585378, "volume": 73105.0}, {"date": "2005-02-28", "close": 0.38225763, "volume": 32844.0}, {"date": "2005-03-01", "close": 0.41529224, "volume": 339997.0}, {"date": "2005-03-02", "close": 0.3775384, "volume": 46724.0}, {"date": "2005-03-03", "close": 0.3775384, "volume": 212429.0}, {"date": "2005-03-04", "close": 0.38697686, "volume": 57425.0}, {"date": "2005-03-07", "close": 0.36809994, "volume": 162632.0}, {"date": "2005-03-08", "close": 0.34922302, "volume": 159136.0}, {"date": "2005-03-09", "close": 0.33978456, "volume": 285852.0}, {"date": "2005-03-10", "close": 0.3303461, "volume": 197493.0}, {"date": "2005-03-11", "close": 0.35866148, "volume": 65795.0}, {"date": "2005-03-14", "close": 0.35866148, "volume": 41320.0}, {"date": "2005-03-15", "close": 0.35866148, "volume": 3178.0}, {"date": "2005-03-16", "close": 0.34922302, "volume": 42804.0}, {"date": "2005-03-17", "close": 0.34922302, "volume": 64417.0}, {"date": "2005-03-18", "close": 0.34922302, "volume": 2157.0}, {"date": "2005-03-21", "close": 0.34922302, "volume": 15113.0}, {"date": "2005-03-22", "close": 0.33978456, "volume": 35493.0}, {"date": "2005-03-23", "close": 0.33506533, "volume": 110082.0}, {"date": "2005-03-24", "close": 0.3303461, "volume": 219876.0}, {"date": "2005-03-29", "close": 0.3303461, "volume": 15892.0}, {"date": "2005-03-30", "close": 0.3303461, "volume": 137958.0}, {"date": "2005-03-31", "close": 0.33506533, "volume": 5297.0}, {"date": "2005-04-01", "close": 0.3303461, "volume": 72046.0}, {"date": "2005-04-04", "close": 0.2831538, "volume": 35896.0}, {"date": "2005-04-05", "close": 0.30203072, "volume": 50803.0}, {"date": "2005-04-06", "close": 0.30203072, "volume": 146263.0}, {"date": "2005-04-07", "close": 0.30203072, "volume": 44777.0}, {"date": "2005-04-08", "close": 0.30203072, "volume": 24368.0}, {"date": "2005-04-11", "close": 0.29259226, "volume": 245118.0}, {"date": "2005-04-14", "close": 0.29259226, "volume": 21190.0}, {"date": "2005-04-15", "close": 0.29259226, "volume": 8755.0}, {"date": "2005-04-18", "close": 0.27843457, "volume": 127139.0}, {"date": "2005-04-19", "close": 0.24068073, "volume": 18223.0}, {"date": "2005-04-20", "close": 0.24539996, "volume": 8158.0}, {"date": "2005-04-21", "close": 0.2359615, "volume": 179055.0}, {"date": "2005-04-22", "close": 0.27843457, "volume": 122848.0}, {"date": "2005-04-26", "close": 0.25011919, "volume": 7311.0}, {"date": "2005-04-27", "close": 0.25011919, "volume": 69296.0}, {"date": "2005-04-28", "close": 0.24539996, "volume": 37114.0}, {"date": "2005-04-29", "close": 0.2359615, "volume": 123929.0}, {"date": "2005-05-02", "close": 0.24539996, "volume": 100684.0}, {"date": "2005-05-03", "close": 0.2359615, "volume": 97971.0}, {"date": "2005-05-04", "close": 0.22652304, "volume": 21190.0}, {"date": "2005-05-05", "close": 0.22652304, "volume": 10595.0}, {"date": "2005-05-06", "close": 0.21708458, "volume": 270641.0}, {"date": "2005-05-09", "close": 0.22652304, "volume": 233089.0}, {"date": "2005-05-10", "close": 0.2359615, "volume": 19177.0}, {"date": "2005-05-11", "close": 0.2359615, "volume": 15892.0}, {"date": "2005-05-12", "close": 0.2359615, "volume": 205542.0}, {"date": "2005-05-13", "close": 0.2359615, "volume": 4238.0}, {"date": "2005-05-19", "close": 0.22652304, "volume": 21190.0}, {"date": "2005-05-20", "close": 0.19820766, "volume": 127753.0}, {"date": "2005-05-23", "close": 0.20764612, "volume": 15892.0}, {"date": "2005-05-24", "close": 0.19820766, "volume": 17270.0}, {"date": "2005-05-25", "close": 0.20764612, "volume": 2649.0}, {"date": "2005-05-26", "close": 0.19820766, "volume": 147270.0}, {"date": "2005-05-27", "close": 0.19820766, "volume": 90057.0}, {"date": "2005-05-30", "close": 0.19820766, "volume": 140383.0}, {"date": "2005-05-31", "close": 0.19820766, "volume": 44181.0}, {"date": "2005-06-01", "close": 0.19348843, "volume": 108068.0}, {"date": "2005-06-02", "close": 0.19820766, "volume": 168115.0}, {"date": "2005-06-06", "close": 0.1887692, "volume": 184352.0}, {"date": "2005-06-07", "close": 0.19348843, "volume": 169334.0}, {"date": "2005-06-08", "close": 0.15573459, "volume": 283517.0}, {"date": "2005-06-09", "close": 0.1887692, "volume": 285432.0}, {"date": "2005-06-10", "close": 0.1887692, "volume": 4869.0}, {"date": "2005-06-14", "close": 0.1887692, "volume": 31785.0}, {"date": "2005-06-15", "close": 0.18404997, "volume": 222494.0}, {"date": "2005-06-16", "close": 0.19820766, "volume": 124177.0}, {"date": "2005-06-17", "close": 0.20764612, "volume": 217196.0}, {"date": "2005-06-21", "close": 0.20292689, "volume": 74690.0}, {"date": "2005-06-23", "close": 0.1887692, "volume": 63570.0}, {"date": "2005-06-24", "close": 0.1887692, "volume": 38142.0}, {"date": "2005-06-27", "close": 0.1887692, "volume": 21190.0}, {"date": "2005-06-28", "close": 0.19820766, "volume": 474018.0}, {"date": "2005-06-29", "close": 0.19820766, "volume": 127139.0}, {"date": "2005-06-30", "close": 0.20292689, "volume": 146210.0}, {"date": "2005-07-01", "close": 0.20292689, "volume": 26180.0}, {"date": "2005-07-05", "close": 0.20764612, "volume": 52975.0}, {"date": "2005-07-08", "close": 0.23124227, "volume": 223367.0}, {"date": "2005-07-11", "close": 0.22180381, "volume": 30270.0}, {"date": "2005-07-13", "close": 0.22180381, "volume": 92851.0}, {"date": "2005-07-15", "close": 0.23124227, "volume": 15892.0}, {"date": "2005-07-18", "close": 0.24068073, "volume": 12608.0}, {"date": "2005-07-19", "close": 0.20764612, "volume": 37082.0}, {"date": "2005-07-20", "close": 0.20764612, "volume": 15892.0}, {"date": "2005-07-21", "close": 0.19348843, "volume": 46618.0}, {"date": "2005-07-22", "close": 0.19820766, "volume": 68867.0}, {"date": "2005-07-25", "close": 0.21236535, "volume": 6983.0}, {"date": "2005-07-26", "close": 0.1887692, "volume": 12692.0}, {"date": "2005-07-27", "close": 0.20764612, "volume": 74165.0}, {"date": "2005-07-28", "close": 0.20764612, "volume": 24898.0}, {"date": "2005-08-01", "close": 0.20764612, "volume": 74165.0}, {"date": "2005-08-02", "close": 0.22180381, "volume": 238068.0}, {"date": "2005-08-03", "close": 0.22180381, "volume": 72363.0}, {"date": "2005-08-08", "close": 0.19820766, "volume": 163406.0}, {"date": "2005-08-09", "close": 0.22180381, "volume": 201512.0}, {"date": "2005-08-10", "close": 0.22652304, "volume": 112836.0}, {"date": "2005-08-11", "close": 0.24068073, "volume": 22779.0}, {"date": "2005-08-12", "close": 0.2359615, "volume": 78403.0}, {"date": "2005-08-17", "close": 0.23124227, "volume": 53504.0}, {"date": "2005-08-18", "close": 0.22180381, "volume": 22779.0}, {"date": "2005-08-19", "close": 0.23124227, "volume": 41903.0}, {"date": "2005-08-22", "close": 0.22652304, "volume": 38530.0}, {"date": "2005-08-23", "close": 0.22652304, "volume": 178966.0}, {"date": "2005-08-24", "close": 0.21708458, "volume": 37294.0}, {"date": "2005-08-25", "close": 0.21708458, "volume": 86137.0}, {"date": "2005-08-26", "close": 0.21708458, "volume": 7416.0}, {"date": "2005-08-31", "close": 0.21708458, "volume": 40261.0}, {"date": "2005-09-09", "close": 0.20764612, "volume": 52975.0}, {"date": "2005-09-12", "close": 0.20764612, "volume": 5297.0}, {"date": "2005-09-13", "close": 0.1887692, "volume": 13244.0}, {"date": "2005-09-14", "close": 0.16517305, "volume": 252795.0}, {"date": "2005-09-15", "close": 0.18404997, "volume": 8052.0}, {"date": "2005-09-16", "close": 0.16045382, "volume": 55518.0}, {"date": "2005-09-19", "close": 0.18404997, "volume": 116544.0}, {"date": "2005-09-20", "close": 0.1887692, "volume": 101182.0}, {"date": "2005-09-21", "close": 0.17933074, "volume": 22249.0}, {"date": "2005-09-22", "close": 0.18404997, "volume": 46618.0}, {"date": "2005-09-23", "close": 0.18404997, "volume": 24368.0}, {"date": "2005-09-27", "close": 0.16989228, "volume": 113896.0}, {"date": "2005-09-28", "close": 0.16989228, "volume": 154462.0}, {"date": "2005-09-29", "close": 0.16989228, "volume": 48344.0}, {"date": "2005-10-03", "close": 0.16989228, "volume": 52975.0}, {"date": "2005-10-04", "close": 0.21236535, "volume": 131240.0}, {"date": "2005-10-05", "close": 0.20764612, "volume": 31361.0}, {"date": "2005-10-10", "close": 0.20764612, "volume": 16952.0}, {"date": "2005-10-11", "close": 0.17933074, "volume": 5438.0}, {"date": "2005-10-12", "close": 0.20292689, "volume": 508232.0}, {"date": "2005-10-13", "close": 0.19820766, "volume": 86974.0}, {"date": "2005-10-14", "close": 0.1887692, "volume": 21190.0}, {"date": "2005-10-17", "close": 0.19348843, "volume": 17792.0}, {"date": "2005-10-18", "close": 0.19348843, "volume": 2967.0}, {"date": "2005-10-19", "close": 0.19348843, "volume": 52975.0}, {"date": "2005-10-20", "close": 0.20292689, "volume": 225341.0}, {"date": "2005-10-21", "close": 0.21236535, "volume": 170449.0}, {"date": "2005-10-24", "close": 0.23124227, "volume": 43670.0}, {"date": "2005-10-25", "close": 0.22652304, "volume": 54313.0}, {"date": "2005-10-27", "close": 0.22180381, "volume": 48437.0}, {"date": "2005-10-28", "close": 0.19348843, "volume": 34465.0}, {"date": "2005-11-03", "close": 0.19348843, "volume": 36952.0}, {"date": "2005-11-04", "close": 0.1887692, "volume": 105949.0}, {"date": "2005-11-07", "close": 0.17933074, "volume": 2019.0}, {"date": "2005-11-08", "close": 0.18404997, "volume": 15892.0}, {"date": "2005-11-09", "close": 0.18404997, "volume": 8476.0}, {"date": "2005-11-10", "close": 0.1887692, "volume": 34540.0}, {"date": "2005-11-11", "close": 0.21236535, "volume": 12396.0}, {"date": "2005-11-14", "close": 0.20764612, "volume": 5297.0}, {"date": "2005-11-15", "close": 0.20764612, "volume": 79462.0}, {"date": "2005-11-16", "close": 0.23124227, "volume": 124491.0}, {"date": "2005-11-17", "close": 0.23124227, "volume": 271496.0}, {"date": "2005-11-18", "close": 0.22180381, "volume": 79462.0}, {"date": "2005-11-21", "close": 0.22180381, "volume": 31785.0}, {"date": "2005-11-22", "close": 0.2359615, "volume": 218256.0}, {"date": "2005-11-24", "close": 0.2359615, "volume": 63570.0}, {"date": "2005-11-25", "close": 0.25011919, "volume": 146949.0}, {"date": "2005-11-28", "close": 0.21708458, "volume": 180759.0}, {"date": "2005-11-29", "close": 0.23124227, "volume": 37082.0}, {"date": "2005-12-02", "close": 0.21708458, "volume": 26487.0}, {"date": "2005-12-05", "close": 0.21708458, "volume": 37082.0}, {"date": "2005-12-06", "close": 0.21236535, "volume": 111247.0}, {"date": "2005-12-07", "close": 0.22652304, "volume": 26487.0}, {"date": "2005-12-08", "close": 0.22180381, "volume": 20205.0}, {"date": "2005-12-09", "close": 0.22180381, "volume": 74165.0}, {"date": "2005-12-12", "close": 0.21708458, "volume": 237253.0}, {"date": "2005-12-14", "close": 0.23124227, "volume": 15892.0}, {"date": "2005-12-15", "close": 0.21708458, "volume": 10595.0}, {"date": "2005-12-16", "close": 0.21708458, "volume": 107083.0}, {"date": "2005-12-21", "close": 0.19820766, "volume": 47677.0}, {"date": "2005-12-23", "close": 0.19820766, "volume": 39545.0}, {"date": "2006-01-04", "close": 0.20292689, "volume": 38142.0}, {"date": "2006-01-10", "close": 0.20764612, "volume": 93166.0}, {"date": "2006-01-11", "close": 0.19820766, "volume": 15892.0}, {"date": "2006-01-12", "close": 0.19820766, "volume": 7639.0}, {"date": "2006-01-13", "close": 0.22652304, "volume": 21720.0}, {"date": "2006-01-16", "close": 0.22652304, "volume": 21190.0}, {"date": "2006-01-17", "close": 0.2359615, "volume": 164222.0}, {"date": "2006-01-18", "close": 0.22652304, "volume": 143572.0}, {"date": "2006-01-19", "close": 0.2359615, "volume": 67471.0}, {"date": "2006-01-20", "close": 0.25483842, "volume": 360228.0}, {"date": "2006-01-23", "close": 0.25483842, "volume": 47677.0}, {"date": "2006-01-24", "close": 0.2831538, "volume": 508558.0}, {"date": "2006-01-25", "close": 0.2831538, "volume": 324205.0}, {"date": "2006-01-27", "close": 0.27371534, "volume": 73105.0}, {"date": "2006-01-31", "close": 0.27371534, "volume": 105949.0}, {"date": "2006-02-01", "close": 0.26427688, "volume": 115028.0}, {"date": "2006-02-02", "close": 0.26427688, "volume": 58272.0}, {"date": "2006-02-03", "close": 0.25483842, "volume": 22779.0}, {"date": "2006-02-06", "close": 0.24539996, "volume": 22249.0}, {"date": "2006-02-07", "close": 0.2359615, "volume": 117930.0}, {"date": "2006-02-08", "close": 0.22652304, "volume": 49470.0}, {"date": "2006-02-09", "close": 0.22652304, "volume": 14100.0}, {"date": "2006-02-10", "close": 0.2359615, "volume": 262887.0}, {"date": "2006-02-13", "close": 0.24068073, "volume": 63570.0}, {"date": "2006-02-14", "close": 0.2359615, "volume": 63570.0}, {"date": "2006-02-15", "close": 0.25011919, "volume": 41956.0}, {"date": "2006-02-16", "close": 0.2359615, "volume": 31644.0}, {"date": "2006-02-17", "close": 0.24539996, "volume": 26487.0}, {"date": "2006-02-21", "close": 0.2359615, "volume": 190577.0}, {"date": "2006-02-22", "close": 0.22652304, "volume": 8476.0}, {"date": "2006-02-24", "close": 0.2359615, "volume": 93615.0}, {"date": "2006-02-27", "close": 0.2359615, "volume": 63570.0}, {"date": "2006-02-28", "close": 0.2359615, "volume": 282390.0}, {"date": "2006-03-01", "close": 0.2359615, "volume": 39847.0}, {"date": "2006-03-06", "close": 0.21708458, "volume": 63570.0}, {"date": "2006-03-07", "close": 0.2359615, "volume": 211899.0}, {"date": "2006-03-08", "close": 0.24539996, "volume": 100314.0}, {"date": "2006-03-09", "close": 0.24539996, "volume": 12184.0}, {"date": "2006-03-10", "close": 0.2359615, "volume": 140721.0}, {"date": "2006-03-13", "close": 0.24068073, "volume": 31785.0}, {"date": "2006-03-14", "close": 0.2359615, "volume": 10595.0}, {"date": "2006-03-15", "close": 0.25483842, "volume": 13244.0}, {"date": "2006-03-17", "close": 0.24539996, "volume": 4238.0}, {"date": "2006-03-20", "close": 0.2359615, "volume": 25428.0}, {"date": "2006-03-21", "close": 0.20764612, "volume": 84971.0}, {"date": "2006-03-22", "close": 0.20764612, "volume": 118663.0}, {"date": "2006-03-23", "close": 0.20764612, "volume": 30904.0}, {"date": "2006-03-27", "close": 0.2359615, "volume": 57213.0}, {"date": "2006-03-29", "close": 0.21708458, "volume": 10595.0}, {"date": "2006-03-30", "close": 0.1887692, "volume": 73138.0}, {"date": "2006-04-04", "close": 0.21708458, "volume": 59332.0}, {"date": "2006-04-06", "close": 0.20764612, "volume": 20130.0}, {"date": "2006-04-07", "close": 0.1887692, "volume": 22196.0}, {"date": "2006-04-10", "close": 0.21236535, "volume": 16952.0}, {"date": "2006-04-12", "close": 0.20292689, "volume": 20130.0}, {"date": "2006-04-13", "close": 0.18404997, "volume": 15892.0}, {"date": "2006-04-18", "close": 0.18404997, "volume": 10595.0}, {"date": "2006-04-21", "close": 0.1887692, "volume": 85628.0}, {"date": "2006-04-26", "close": 0.19820766, "volume": 29592.0}, {"date": "2006-04-27", "close": 0.1887692, "volume": 166757.0}, {"date": "2006-05-01", "close": 0.16045382, "volume": 111247.0}, {"date": "2006-05-03", "close": 0.18404997, "volume": 19071.0}, {"date": "2006-05-04", "close": 0.16989228, "volume": 43829.0}, {"date": "2006-05-05", "close": 0.1887692, "volume": 134957.0}, {"date": "2006-05-08", "close": 0.19820766, "volume": 881.0}, {"date": "2006-05-09", "close": 0.1887692, "volume": 26487.0}, {"date": "2006-05-10", "close": 0.19348843, "volume": 7152.0}, {"date": "2006-05-11", "close": 0.19348843, "volume": 2649.0}, {"date": "2006-05-12", "close": 0.1887692, "volume": 1770.0}, {"date": "2006-05-15", "close": 0.19820766, "volume": 10595.0}, {"date": "2006-05-16", "close": 0.19820766, "volume": 55094.0}, {"date": "2006-05-17", "close": 0.19820766, "volume": 75754.0}, {"date": "2006-05-18", "close": 0.20764612, "volume": 65275.0}, {"date": "2006-05-19", "close": 0.20764612, "volume": 191.0}, {"date": "2006-05-23", "close": 0.21708458, "volume": 3814.0}, {"date": "2006-05-24", "close": 0.1887692, "volume": 16952.0}, {"date": "2006-05-25", "close": 0.1887692, "volume": 2649.0}, {"date": "2006-05-29", "close": 0.17933074, "volume": 21190.0}, {"date": "2006-05-30", "close": 0.17461151, "volume": 3708.0}, {"date": "2006-06-01", "close": 0.17461151, "volume": 80945.0}, {"date": "2006-06-05", "close": 0.15573459, "volume": 63570.0}, {"date": "2006-06-06", "close": 0.1415769, "volume": 168989.0}, {"date": "2006-06-07", "close": 0.16517305, "volume": 35882.0}, {"date": "2006-06-09", "close": 0.16045382, "volume": 69927.0}, {"date": "2006-06-13", "close": 0.15573459, "volume": 31785.0}, {"date": "2006-06-14", "close": 0.15573459, "volume": 3356.0}, {"date": "2006-06-15", "close": 0.16045382, "volume": 237327.0}, {"date": "2006-06-19", "close": 0.1415769, "volume": 1055256.0}, {"date": "2006-06-20", "close": 0.15573459, "volume": 10595.0}, {"date": "2006-06-21", "close": 0.15573459, "volume": 21190.0}, {"date": "2006-06-22", "close": 0.14629613, "volume": 713040.0}, {"date": "2006-06-23", "close": 0.12269998, "volume": 21190.0}, {"date": "2006-06-26", "close": 0.1415769, "volume": 143138.0}, {"date": "2006-06-27", "close": 0.13213844, "volume": 231712.0}, {"date": "2006-06-28", "close": 0.12269998, "volume": 56768.0}, {"date": "2006-06-29", "close": 0.13213844, "volume": 564446.0}, {"date": "2006-06-30", "close": 0.13213844, "volume": 668933.0}, {"date": "2006-07-03", "close": 0.13685767, "volume": 73815.0}, {"date": "2006-07-05", "close": 0.1415769, "volume": 7734.0}, {"date": "2006-07-06", "close": 0.1415769, "volume": 2119.0}, {"date": "2006-07-10", "close": 0.16517305, "volume": 18011.0}, {"date": "2006-07-13", "close": 0.16517305, "volume": 12714.0}, {"date": "2006-07-14", "close": 0.16045382, "volume": 88998.0}, {"date": "2006-07-21", "close": 0.15101536, "volume": 15892.0}, {"date": "2006-07-24", "close": 0.15101536, "volume": 4768.0}, {"date": "2006-07-25", "close": 0.15573459, "volume": 10595.0}, {"date": "2006-07-26", "close": 0.15573459, "volume": 34963.0}, {"date": "2006-07-27", "close": 0.15101536, "volume": 3178.0}, {"date": "2006-07-28", "close": 0.1415769, "volume": 9037.0}, {"date": "2006-08-01", "close": 0.1415769, "volume": 127315.0}, {"date": "2006-08-03", "close": 0.1415769, "volume": 54140.0}, {"date": "2006-08-07", "close": 0.1415769, "volume": 192964.0}, {"date": "2006-08-08", "close": 0.1415769, "volume": 58272.0}, {"date": "2006-08-09", "close": 0.16517305, "volume": 803879.0}, {"date": "2006-08-10", "close": 0.1887692, "volume": 729202.0}, {"date": "2006-08-11", "close": 0.17933074, "volume": 567360.0}, {"date": "2006-08-14", "close": 0.19820766, "volume": 489487.0}, {"date": "2006-08-15", "close": 0.1887692, "volume": 159211.0}, {"date": "2006-08-16", "close": 0.20764612, "volume": 446577.0}, {"date": "2006-08-17", "close": 0.1887692, "volume": 76813.0}, {"date": "2006-08-18", "close": 0.1887692, "volume": 6357.0}, {"date": "2006-08-21", "close": 0.17933074, "volume": 33374.0}, {"date": "2006-08-22", "close": 0.18404997, "volume": 97897.0}, {"date": "2006-08-23", "close": 0.17461151, "volume": 112306.0}, {"date": "2006-08-24", "close": 0.19820766, "volume": 448166.0}, {"date": "2006-08-25", "close": 0.21708458, "volume": 232029.0}, {"date": "2006-08-28", "close": 0.21708458, "volume": 175374.0}, {"date": "2006-08-29", "close": 0.21708458, "volume": 47120.0}, {"date": "2006-08-30", "close": 0.22180381, "volume": 83170.0}, {"date": "2006-08-31", "close": 0.21708458, "volume": 157019.0}, {"date": "2006-09-01", "close": 0.19348843, "volume": 50061.0}, {"date": "2006-09-04", "close": 0.22180381, "volume": 10595.0}, {"date": "2006-09-05", "close": 0.20292689, "volume": 32238.0}, {"date": "2006-09-06", "close": 0.20292689, "volume": 141634.0}, {"date": "2006-09-07", "close": 0.1887692, "volume": 294751.0}, {"date": "2006-09-08", "close": 0.20764612, "volume": 84760.0}, {"date": "2006-09-11", "close": 0.19820766, "volume": 42380.0}, {"date": "2006-09-12", "close": 0.17461151, "volume": 116544.0}, {"date": "2006-09-13", "close": 0.18404997, "volume": 33721.0}, {"date": "2006-09-14", "close": 0.17461151, "volume": 32844.0}, {"date": "2006-09-15", "close": 0.20764612, "volume": 186471.0}, {"date": "2006-09-18", "close": 0.21236535, "volume": 232528.0}, {"date": "2006-09-19", "close": 0.21708458, "volume": 105949.0}, {"date": "2006-09-21", "close": 0.19820766, "volume": 33374.0}, {"date": "2006-09-22", "close": 0.1887692, "volume": 15892.0}, {"date": "2006-09-25", "close": 0.1887692, "volume": 90057.0}, {"date": "2006-09-26", "close": 0.16989228, "volume": 630784.0}, {"date": "2006-09-27", "close": 0.17933074, "volume": 127139.0}, {"date": "2006-09-28", "close": 0.1887692, "volume": 58272.0}, {"date": "2006-09-29", "close": 0.1887692, "volume": 91662.0}, {"date": "2006-10-02", "close": 0.1887692, "volume": 16952.0}, {"date": "2006-10-03", "close": 0.1887692, "volume": 130318.0}, {"date": "2006-10-04", "close": 0.1887692, "volume": 45558.0}, {"date": "2006-10-05", "close": 0.19820766, "volume": 167294.0}, {"date": "2006-10-06", "close": 0.19820766, "volume": 1271.0}, {"date": "2006-10-09", "close": 0.20764612, "volume": 7416.0}, {"date": "2006-10-10", "close": 0.1887692, "volume": 431045.0}, {"date": "2006-10-11", "close": 0.19820766, "volume": 63570.0}, {"date": "2006-10-12", "close": 0.18404997, "volume": 103778.0}, {"date": "2006-10-13", "close": 0.1887692, "volume": 245803.0}, {"date": "2006-10-16", "close": 0.19820766, "volume": 78403.0}, {"date": "2006-10-17", "close": 0.20764612, "volume": 96556.0}, {"date": "2006-10-18", "close": 0.19820766, "volume": 3708.0}, {"date": "2006-10-19", "close": 0.20764612, "volume": 99063.0}, {"date": "2006-10-20", "close": 0.20764612, "volume": 59215.0}, {"date": "2006-10-23", "close": 0.20292689, "volume": 44086.0}, {"date": "2006-10-24", "close": 0.19820766, "volume": 125921.0}, {"date": "2006-10-25", "close": 0.1887692, "volume": 44864.0}, {"date": "2006-10-27", "close": 0.1887692, "volume": 24368.0}, {"date": "2006-10-31", "close": 0.16989228, "volume": 38142.0}, {"date": "2006-11-01", "close": 0.18404997, "volume": 137734.0}, {"date": "2006-11-02", "close": 0.19820766, "volume": 153940.0}, {"date": "2006-11-03", "close": 0.20764612, "volume": 65689.0}, {"date": "2006-11-06", "close": 0.19820766, "volume": 44499.0}, {"date": "2006-11-07", "close": 0.18404997, "volume": 192024.0}, {"date": "2006-11-08", "close": 0.1887692, "volume": 90851.0}, {"date": "2006-11-09", "close": 0.1887692, "volume": 7416.0}, {"date": "2006-11-10", "close": 0.18404997, "volume": 40008.0}, {"date": "2006-11-13", "close": 0.17933074, "volume": 155020.0}, {"date": "2006-11-14", "close": 0.17461151, "volume": 74678.0}, {"date": "2006-11-15", "close": 0.1887692, "volume": 120782.0}, {"date": "2006-11-16", "close": 0.1887692, "volume": 26487.0}, {"date": "2006-11-17", "close": 0.17461151, "volume": 65689.0}, {"date": "2006-11-20", "close": 0.19820766, "volume": 164222.0}, {"date": "2006-11-21", "close": 0.20292689, "volume": 46618.0}, {"date": "2006-11-22", "close": 0.20764612, "volume": 2649.0}, {"date": "2006-11-23", "close": 0.19820766, "volume": 26487.0}, {"date": "2006-11-24", "close": 0.19348843, "volume": 63570.0}, {"date": "2006-11-27", "close": 0.1887692, "volume": 33798.0}, {"date": "2006-11-28", "close": 0.17933074, "volume": 12608.0}, {"date": "2006-11-29", "close": 0.1887692, "volume": 151814.0}, {"date": "2006-11-30", "close": 0.19820766, "volume": 12714.0}, {"date": "2006-12-01", "close": 0.22652304, "volume": 234058.0}, {"date": "2006-12-04", "close": 0.21708458, "volume": 77910.0}, {"date": "2006-12-05", "close": 0.20764612, "volume": 29003.0}, {"date": "2006-12-06", "close": 0.20764612, "volume": 143032.0}, {"date": "2006-12-08", "close": 0.20764612, "volume": 13005.0}, {"date": "2006-12-11", "close": 0.1887692, "volume": 21190.0}, {"date": "2006-12-12", "close": 0.18404997, "volume": 129174.0}, {"date": "2006-12-14", "close": 0.17933074, "volume": 185412.0}, {"date": "2006-12-15", "close": 0.19820766, "volume": 12396.0}, {"date": "2006-12-18", "close": 0.1887692, "volume": 66324.0}, {"date": "2006-12-19", "close": 0.19820766, "volume": 530256.0}, {"date": "2006-12-20", "close": 0.19348843, "volume": 45707.0}, {"date": "2006-12-22", "close": 0.17933074, "volume": 55644.0}, {"date": "2006-12-27", "close": 0.18404997, "volume": 2649.0}, {"date": "2006-12-28", "close": 0.1887692, "volume": 70863.0}, {"date": "2006-12-29", "close": 0.17933074, "volume": 58378.0}, {"date": "2007-01-02", "close": 0.1887692, "volume": 141249.0}, {"date": "2007-01-03", "close": 0.1887692, "volume": 70233.0}, {"date": "2007-01-04", "close": 0.19348843, "volume": 168500.0}, {"date": "2007-01-05", "close": 0.17933074, "volume": 98473.0}, {"date": "2007-01-08", "close": 0.18404997, "volume": 37082.0}, {"date": "2007-01-09", "close": 0.1887692, "volume": 31785.0}, {"date": "2007-01-10", "close": 0.18404997, "volume": 13773.0}, {"date": "2007-01-11", "close": 0.17933074, "volume": 155981.0}, {"date": "2007-01-16", "close": 0.18404997, "volume": 10595.0}, {"date": "2007-01-17", "close": 0.16989228, "volume": 14303.0}, {"date": "2007-01-18", "close": 0.18404997, "volume": 21773.0}, {"date": "2007-01-19", "close": 0.18404997, "volume": 23786.0}, {"date": "2007-01-22", "close": 0.17933074, "volume": 152798.0}, {"date": "2007-01-23", "close": 0.1887692, "volume": 91982.0}, {"date": "2007-01-24", "close": 0.1887692, "volume": 233619.0}, {"date": "2007-01-25", "close": 0.20764612, "volume": 403943.0}, {"date": "2007-01-29", "close": 0.20292689, "volume": 355648.0}, {"date": "2007-01-30", "close": 0.20764612, "volume": 528491.0}, {"date": "2007-01-31", "close": 0.20292689, "volume": 102846.0}, {"date": "2007-02-01", "close": 0.1887692, "volume": 101700.0}, {"date": "2007-02-02", "close": 0.20292689, "volume": 46202.0}, {"date": "2007-02-05", "close": 0.20764612, "volume": 108662.0}, {"date": "2007-02-06", "close": 0.21236535, "volume": 154344.0}, {"date": "2007-02-07", "close": 0.20292689, "volume": 67408.0}, {"date": "2007-02-08", "close": 0.19820766, "volume": 37082.0}, {"date": "2007-02-09", "close": 0.19820766, "volume": 50750.0}, {"date": "2007-02-12", "close": 0.19348843, "volume": 30090.0}, {"date": "2007-02-13", "close": 0.19820766, "volume": 98109.0}, {"date": "2007-02-14", "close": 0.1887692, "volume": 193337.0}, {"date": "2007-02-15", "close": 0.19820766, "volume": 38142.0}, {"date": "2007-02-16", "close": 0.18404997, "volume": 5297.0}, {"date": "2007-02-19", "close": 0.18404997, "volume": 21190.0}, {"date": "2007-02-20", "close": 0.17933074, "volume": 18541.0}, {"date": "2007-02-21", "close": 0.1887692, "volume": 4238.0}, {"date": "2007-02-22", "close": 0.16989228, "volume": 219845.0}, {"date": "2007-02-23", "close": 0.16517305, "volume": 127669.0}, {"date": "2007-02-26", "close": 0.14629613, "volume": 474070.0}, {"date": "2007-02-27", "close": 0.15573459, "volume": 120782.0}, {"date": "2007-02-28", "close": 0.16045382, "volume": 310178.0}, {"date": "2007-03-01", "close": 0.16045382, "volume": 15892.0}, {"date": "2007-03-02", "close": 0.16045382, "volume": 28910.0}, {"date": "2007-03-05", "close": 0.1415769, "volume": 291131.0}, {"date": "2007-03-06", "close": 0.15573459, "volume": 226308.0}, {"date": "2007-03-07", "close": 0.16517305, "volume": 433018.0}, {"date": "2007-03-08", "close": 0.15573459, "volume": 108484.0}, {"date": "2007-03-09", "close": 0.16517305, "volume": 252241.0}, {"date": "2007-03-12", "close": 0.16517305, "volume": 12449.0}, {"date": "2007-03-13", "close": 0.16045382, "volume": 274904.0}, {"date": "2007-03-14", "close": 0.16045382, "volume": 18325.0}, {"date": "2007-03-15", "close": 0.16045382, "volume": 99244.0}, {"date": "2007-03-16", "close": 0.15573459, "volume": 37082.0}, {"date": "2007-03-19", "close": 0.15101536, "volume": 44878.0}, {"date": "2007-03-20", "close": 0.16045382, "volume": 194947.0}, {"date": "2007-03-21", "close": 0.16045382, "volume": 14771.0}, {"date": "2007-03-22", "close": 0.14629613, "volume": 211448.0}, {"date": "2007-03-23", "close": 0.16045382, "volume": 226471.0}, {"date": "2007-03-26", "close": 0.15101536, "volume": 601043.0}, {"date": "2007-03-27", "close": 0.15101536, "volume": 67044.0}, {"date": "2007-03-28", "close": 0.1415769, "volume": 132083.0}, {"date": "2007-03-29", "close": 0.1415769, "volume": 146210.0}, {"date": "2007-03-30", "close": 0.15101536, "volume": 657849.0}, {"date": "2007-04-02", "close": 0.13213844, "volume": 321605.0}, {"date": "2007-04-03", "close": 0.14629613, "volume": 33904.0}, {"date": "2007-04-04", "close": 0.13685767, "volume": 139641.0}, {"date": "2007-04-05", "close": 0.12741921, "volume": 269112.0}, {"date": "2007-04-10", "close": 0.1415769, "volume": 121418.0}, {"date": "2007-04-11", "close": 0.12269998, "volume": 7628.0}, {"date": "2007-04-12", "close": 0.13213844, "volume": 66115.0}, {"date": "2007-04-13", "close": 0.1415769, "volume": 169519.0}, {"date": "2007-04-16", "close": 0.13685767, "volume": 156880.0}, {"date": "2007-04-17", "close": 0.14629613, "volume": 126239.0}, {"date": "2007-04-18", "close": 0.15101536, "volume": 236317.0}, {"date": "2007-04-19", "close": 0.15101536, "volume": 194368.0}, {"date": "2007-04-20", "close": 0.15101536, "volume": 39201.0}, {"date": "2007-04-23", "close": 0.13685767, "volume": 125746.0}, {"date": "2007-04-24", "close": 0.1415769, "volume": 24880.0}, {"date": "2007-04-26", "close": 0.13685767, "volume": 11559.0}, {"date": "2007-04-27", "close": 0.1415769, "volume": 209780.0}, {"date": "2007-04-30", "close": 0.13685767, "volume": 97624.0}, {"date": "2007-05-01", "close": 0.1415769, "volume": 468769.0}, {"date": "2007-05-02", "close": 0.15573459, "volume": 775079.0}, {"date": "2007-05-04", "close": 0.1415769, "volume": 6357.0}, {"date": "2007-05-07", "close": 0.1415769, "volume": 2119.0}, {"date": "2007-05-08", "close": 0.1415769, "volume": 137734.0}, {"date": "2007-05-09", "close": 0.1415769, "volume": 33904.0}, {"date": "2007-05-10", "close": 0.15101536, "volume": 28606.0}, {"date": "2007-05-11", "close": 0.1415769, "volume": 84971.0}, {"date": "2007-05-14", "close": 0.13213844, "volume": 118072.0}, {"date": "2007-05-16", "close": 0.13213844, "volume": 605.0}, {"date": "2007-05-17", "close": 0.13213844, "volume": 99138.0}, {"date": "2007-05-18", "close": 0.13213844, "volume": 24607.0}, {"date": "2007-05-21", "close": 0.13685767, "volume": 94533.0}, {"date": "2007-05-22", "close": 0.13213844, "volume": 92356.0}, {"date": "2007-05-23", "close": 0.13213844, "volume": 84760.0}, {"date": "2007-05-24", "close": 0.13685767, "volume": 148919.0}, {"date": "2007-05-25", "close": 0.13685767, "volume": 247830.0}, {"date": "2007-05-28", "close": 0.13685767, "volume": 222039.0}, {"date": "2007-05-29", "close": 0.12741921, "volume": 423798.0}, {"date": "2007-05-30", "close": 0.13685767, "volume": 65927.0}, {"date": "2007-05-31", "close": 0.12269998, "volume": 253219.0}, {"date": "2007-06-01", "close": 0.12269998, "volume": 164568.0}, {"date": "2007-06-04", "close": 0.11326152, "volume": 260747.0}, {"date": "2007-06-05", "close": 0.11326152, "volume": 376726.0}, {"date": "2007-06-06", "close": 0.11326152, "volume": 622837.0}, {"date": "2007-06-07", "close": 0.13213844, "volume": 328682.0}, {"date": "2007-06-08", "close": 0.13213844, "volume": 429095.0}, {"date": "2007-06-12", "close": 0.12741921, "volume": 97067.0}, {"date": "2007-06-13", "close": 0.12741921, "volume": 68337.0}, {"date": "2007-06-14", "close": 0.13213844, "volume": 290302.0}, {"date": "2007-06-15", "close": 0.13213844, "volume": 390583.0}, {"date": "2007-06-18", "close": 0.12741921, "volume": 504788.0}, {"date": "2007-06-19", "close": 0.12741921, "volume": 90057.0}, {"date": "2007-06-20", "close": 0.13213844, "volume": 173908.0}, {"date": "2007-06-21", "close": 0.13213844, "volume": 252771.0}, {"date": "2007-06-22", "close": 0.12741921, "volume": 128211.0}, {"date": "2007-06-25", "close": 0.12741921, "volume": 211076.0}, {"date": "2007-06-26", "close": 0.12741921, "volume": 858492.0}, {"date": "2007-06-27", "close": 0.13213844, "volume": 80522.0}, {"date": "2007-06-28", "close": 0.12269998, "volume": 545759.0}, {"date": "2007-06-29", "close": 0.11798075, "volume": 295648.0}, {"date": "2007-07-02", "close": 0.12741921, "volume": 46018.0}, {"date": "2007-07-03", "close": 0.12741921, "volume": 41320.0}, {"date": "2007-07-04", "close": 0.11798075, "volume": 20104.0}, {"date": "2007-07-05", "close": 0.13213844, "volume": 112253.0}, {"date": "2007-07-06", "close": 0.13213844, "volume": 53293.0}, {"date": "2007-07-09", "close": 0.12741921, "volume": 22082.0}, {"date": "2007-07-10", "close": 0.12741921, "volume": 371.0}, {"date": "2007-07-11", "close": 0.12269998, "volume": 26487.0}, {"date": "2007-07-12", "close": 0.12269998, "volume": 169519.0}, {"date": "2007-07-16", "close": 0.13213844, "volume": 212701.0}, {"date": "2007-07-17", "close": 0.13213844, "volume": 8348.0}, {"date": "2007-07-18", "close": 0.12741921, "volume": 45029.0}, {"date": "2007-07-19", "close": 0.11798075, "volume": 56277.0}, {"date": "2007-07-20", "close": 0.11798075, "volume": 126080.0}, {"date": "2007-07-23", "close": 0.11798075, "volume": 23115.0}, {"date": "2007-07-24", "close": 0.11798075, "volume": 37148.0}, {"date": "2007-07-25", "close": 0.11798075, "volume": 90525.0}, {"date": "2007-07-26", "close": 0.11798075, "volume": 15892.0}, {"date": "2007-07-27", "close": 0.12269998, "volume": 66067.0}, {"date": "2007-07-30", "close": 0.12269998, "volume": 4132.0}, {"date": "2007-08-01", "close": 0.10854229, "volume": 5297.0}, {"date": "2007-08-02", "close": 0.12269998, "volume": 10595.0}, {"date": "2007-08-03", "close": 0.10382306, "volume": 10595.0}, {"date": "2007-08-06", "close": 0.0943846, "volume": 63570.0}, {"date": "2007-08-07", "close": 0.0943846, "volume": 79482.0}, {"date": "2007-08-08", "close": 0.10854229, "volume": 31129.0}, {"date": "2007-08-10", "close": 0.08494614, "volume": 223493.0}, {"date": "2007-08-13", "close": 0.0943846, "volume": 30786.0}, {"date": "2007-08-14", "close": 0.0943846, "volume": 7946.0}, {"date": "2007-08-15", "close": 0.0943846, "volume": 24368.0}, {"date": "2007-08-16", "close": 0.077395372, "volume": 21190.0}, {"date": "2007-08-17", "close": 0.08022691, "volume": 97547.0}, {"date": "2007-08-20", "close": 0.093440754, "volume": 136675.0}, {"date": "2007-08-22", "close": 0.10382306, "volume": 105949.0}, {"date": "2007-08-27", "close": 0.10854229, "volume": 129686.0}, {"date": "2007-08-29", "close": 0.11798075, "volume": 350693.0}, {"date": "2007-08-30", "close": 0.10382306, "volume": 314774.0}, {"date": "2007-08-31", "close": 0.11326152, "volume": 37082.0}, {"date": "2007-09-03", "close": 0.10854229, "volume": 76813.0}, {"date": "2007-09-04", "close": 0.10854229, "volume": 116544.0}, {"date": "2007-09-05", "close": 0.10382306, "volume": 192828.0}, {"date": "2007-09-07", "close": 0.10854229, "volume": 18011.0}, {"date": "2007-09-10", "close": 0.09910383, "volume": 90132.0}, {"date": "2007-09-12", "close": 0.12741921, "volume": 603746.0}, {"date": "2007-09-13", "close": 0.13213844, "volume": 304186.0}, {"date": "2007-09-14", "close": 0.13213844, "volume": 268603.0}, {"date": "2007-09-17", "close": 0.12741921, "volume": 201304.0}, {"date": "2007-09-18", "close": 0.13213844, "volume": 500701.0}, {"date": "2007-09-19", "close": 0.14629613, "volume": 303566.0}, {"date": "2007-09-20", "close": 0.15101536, "volume": 265579.0}, {"date": "2007-09-21", "close": 0.16989228, "volume": 456892.0}, {"date": "2007-09-24", "close": 0.15101536, "volume": 85819.0}, {"date": "2007-09-25", "close": 0.16045382, "volume": 42380.0}, {"date": "2007-09-26", "close": 0.16045382, "volume": 134556.0}, {"date": "2007-09-27", "close": 0.16045382, "volume": 43439.0}, {"date": "2007-10-01", "close": 0.15101536, "volume": 96414.0}, {"date": "2007-10-02", "close": 0.15573459, "volume": 51461.0}, {"date": "2007-10-03", "close": 0.14629613, "volume": 240171.0}, {"date": "2007-10-04", "close": 0.1415769, "volume": 174437.0}, {"date": "2007-10-05", "close": 0.14629613, "volume": 754593.0}, {"date": "2007-10-08", "close": 0.15101536, "volume": 298778.0}, {"date": "2007-10-09", "close": 0.1887692, "volume": 2486829.0}, {"date": "2007-10-10", "close": 0.1887692, "volume": 1027417.0}, {"date": "2007-10-11", "close": 0.21236535, "volume": 1240080.0}, {"date": "2007-10-12", "close": 0.22652304, "volume": 950232.0}, {"date": "2007-10-15", "close": 0.25483842, "volume": 989264.0}, {"date": "2007-10-16", "close": 0.26427688, "volume": 819442.0}, {"date": "2007-10-17", "close": 0.29259226, "volume": 911843.0}, {"date": "2007-10-18", "close": 0.2831538, "volume": 1493052.0}, {"date": "2007-10-19", "close": 0.29259226, "volume": 314384.0}, {"date": "2007-10-22", "close": 0.44832685, "volume": 3946350.0}, {"date": "2007-10-23", "close": 0.44832685, "volume": 5385664.0}, {"date": "2007-10-24", "close": 0.39641532, "volume": 2049877.0}, {"date": "2007-10-30", "close": 0.39169609, "volume": 1455932.0}, {"date": "2007-10-31", "close": 0.3775384, "volume": 436280.0}, {"date": "2007-11-01", "close": 0.39169609, "volume": 867820.0}, {"date": "2007-11-02", "close": 0.3775384, "volume": 215819.0}, {"date": "2007-11-05", "close": 0.35866148, "volume": 303137.0}, {"date": "2007-11-06", "close": 0.35394225, "volume": 348208.0}, {"date": "2007-11-07", "close": 0.33978456, "volume": 586898.0}, {"date": "2007-11-08", "close": 0.32562687, "volume": 550236.0}, {"date": "2007-11-09", "close": 0.35394225, "volume": 415179.0}, {"date": "2007-11-12", "close": 0.33978456, "volume": 185835.0}, {"date": "2007-11-13", "close": 0.30674995, "volume": 514984.0}, {"date": "2007-11-14", "close": 0.30203072, "volume": 91576.0}, {"date": "2007-11-15", "close": 0.29731149, "volume": 219951.0}, {"date": "2007-11-16", "close": 0.29731149, "volume": 147641.0}, {"date": "2007-11-19", "close": 0.30674995, "volume": 85441.0}, {"date": "2007-11-20", "close": 0.29731149, "volume": 44856.0}, {"date": "2007-11-21", "close": 0.32090764, "volume": 155534.0}, {"date": "2007-11-22", "close": 0.31146918, "volume": 108000.0}, {"date": "2007-11-23", "close": 0.31146918, "volume": 164540.0}, {"date": "2007-11-26", "close": 0.30674995, "volume": 161537.0}, {"date": "2007-11-27", "close": 0.32562687, "volume": 347537.0}, {"date": "2007-11-28", "close": 0.33506533, "volume": 419690.0}, {"date": "2007-11-29", "close": 0.34922302, "volume": 286378.0}, {"date": "2007-11-30", "close": 0.33978456, "volume": 323269.0}, {"date": "2007-12-03", "close": 0.3303461, "volume": 149495.0}, {"date": "2007-12-04", "close": 0.35394225, "volume": 465436.0}, {"date": "2007-12-05", "close": 0.38697686, "volume": 1151989.0}, {"date": "2007-12-06", "close": 0.39641532, "volume": 574564.0}, {"date": "2007-12-07", "close": 0.3775384, "volume": 153627.0}, {"date": "2007-12-10", "close": 0.35866148, "volume": 333741.0}, {"date": "2007-12-11", "close": 0.34922302, "volume": 191977.0}, {"date": "2007-12-12", "close": 0.35866148, "volume": 421148.0}, {"date": "2007-12-13", "close": 0.3775384, "volume": 191131.0}, {"date": "2007-12-14", "close": 0.35866148, "volume": 360228.0}, {"date": "2007-12-17", "close": 0.32090764, "volume": 306489.0}, {"date": "2007-12-18", "close": 0.34450379, "volume": 91409.0}, {"date": "2007-12-19", "close": 0.35394225, "volume": 676487.0}, {"date": "2007-12-20", "close": 0.33978456, "volume": 398370.0}, {"date": "2007-12-21", "close": 0.34450379, "volume": 132437.0}, {"date": "2007-12-24", "close": 0.33978456, "volume": 99719.0}, {"date": "2007-12-27", "close": 0.34922302, "volume": 269697.0}, {"date": "2007-12-28", "close": 0.35866148, "volume": 70027.0}, {"date": "2007-12-31", "close": 0.34450379, "volume": 138214.0}, {"date": "2008-01-02", "close": 0.35394225, "volume": 357149.0}, {"date": "2008-01-03", "close": 0.36809994, "volume": 32594.0}, {"date": "2008-01-04", "close": 0.37281917, "volume": 125909.0}, {"date": "2008-01-07", "close": 0.34922302, "volume": 182155.0}, {"date": "2008-01-08", "close": 0.34450379, "volume": 16676.0}, {"date": "2008-01-09", "close": 0.33978456, "volume": 273826.0}, {"date": "2008-01-10", "close": 0.33978456, "volume": 173164.0}, {"date": "2008-01-11", "close": 0.34450379, "volume": 153056.0}, {"date": "2008-01-14", "close": 0.31146918, "volume": 165898.0}, {"date": "2008-01-15", "close": 0.3303461, "volume": 29030.0}, {"date": "2008-01-16", "close": 0.3303461, "volume": 76571.0}, {"date": "2008-01-17", "close": 0.31146918, "volume": 157261.0}, {"date": "2008-01-18", "close": 0.27843457, "volume": 233865.0}, {"date": "2008-01-21", "close": 0.2831538, "volume": 374925.0}, {"date": "2008-01-22", "close": 0.2359615, "volume": 844534.0}, {"date": "2008-01-23", "close": 0.26427688, "volume": 371108.0}, {"date": "2008-01-24", "close": 0.28787303, "volume": 30483.0}, {"date": "2008-01-25", "close": 0.2831538, "volume": 188543.0}, {"date": "2008-01-29", "close": 0.2831538, "volume": 30725.0}, {"date": "2008-01-31", "close": 0.26427688, "volume": 22885.0}, {"date": "2008-02-01", "close": 0.2831538, "volume": 68516.0}, {"date": "2008-02-04", "close": 0.31146918, "volume": 435158.0}, {"date": "2008-02-05", "close": 0.2831538, "volume": 108466.0}, {"date": "2008-02-06", "close": 0.26427688, "volume": 68020.0}, {"date": "2008-02-07", "close": 0.25483842, "volume": 103905.0}, {"date": "2008-02-08", "close": 0.27843457, "volume": 17694.0}, {"date": "2008-02-11", "close": 0.24539996, "volume": 132774.0}, {"date": "2008-02-12", "close": 0.25483842, "volume": 75224.0}, {"date": "2008-02-13", "close": 0.25483842, "volume": 28818.0}, {"date": "2008-02-14", "close": 0.25955765, "volume": 26487.0}, {"date": "2008-02-18", "close": 0.24539996, "volume": 29931.0}, {"date": "2008-02-19", "close": 0.2359615, "volume": 129258.0}, {"date": "2008-02-20", "close": 0.25011919, "volume": 120782.0}, {"date": "2008-02-21", "close": 0.25011919, "volume": 53504.0}, {"date": "2008-02-22", "close": 0.23124227, "volume": 36553.0}, {"date": "2008-02-25", "close": 0.2831538, "volume": 174008.0}, {"date": "2008-02-26", "close": 0.28787303, "volume": 170806.0}, {"date": "2008-02-27", "close": 0.31146918, "volume": 187087.0}, {"date": "2008-02-28", "close": 0.2831538, "volume": 319663.0}, {"date": "2008-02-29", "close": 0.31146918, "volume": 340871.0}, {"date": "2008-03-03", "close": 0.2831538, "volume": 326703.0}, {"date": "2008-03-04", "close": 0.29259226, "volume": 48359.0}, {"date": "2008-03-05", "close": 0.27371534, "volume": 10595.0}, {"date": "2008-03-06", "close": 0.27371534, "volume": 37930.0}, {"date": "2008-03-07", "close": 0.2831538, "volume": 108068.0}, {"date": "2008-03-10", "close": 0.2831538, "volume": 73105.0}, {"date": "2008-03-11", "close": 0.25011919, "volume": 65266.0}, {"date": "2008-03-12", "close": 0.26899611, "volume": 131377.0}, {"date": "2008-03-13", "close": 0.26427688, "volume": 171269.0}, {"date": "2008-03-14", "close": 0.26427688, "volume": 187319.0}, {"date": "2008-03-17", "close": 0.25483842, "volume": 222515.0}, {"date": "2008-03-18", "close": 0.26427688, "volume": 43591.0}, {"date": "2008-03-19", "close": 0.26427688, "volume": 100525.0}, {"date": "2008-03-20", "close": 0.26427688, "volume": 10150.0}, {"date": "2008-03-25", "close": 0.26899611, "volume": 362718.0}, {"date": "2008-03-26", "close": 0.2831538, "volume": 375558.0}, {"date": "2008-03-27", "close": 0.3303461, "volume": 613954.0}, {"date": "2008-03-28", "close": 0.32562687, "volume": 249534.0}, {"date": "2008-03-31", "close": 0.29259226, "volume": 147360.0}, {"date": "2008-04-01", "close": 0.2359615, "volume": 376134.0}, {"date": "2008-04-02", "close": 0.25011919, "volume": 324543.0}, {"date": "2008-04-03", "close": 0.24539996, "volume": 209772.0}, {"date": "2008-04-04", "close": 0.2359615, "volume": 204483.0}, {"date": "2008-04-07", "close": 0.24539996, "volume": 137721.0}, {"date": "2008-04-08", "close": 0.24539996, "volume": 44525.0}, {"date": "2008-04-09", "close": 0.2359615, "volume": 26487.0}, {"date": "2008-04-10", "close": 0.2359615, "volume": 150964.0}, {"date": "2008-04-11", "close": 0.2359615, "volume": 24339.0}, {"date": "2008-04-14", "close": 0.2359615, "volume": 42380.0}, {"date": "2008-04-15", "close": 0.2359615, "volume": 27832.0}, {"date": "2008-04-16", "close": 0.23124227, "volume": 71707.0}, {"date": "2008-04-17", "close": 0.2359615, "volume": 119065.0}, {"date": "2008-04-18", "close": 0.2359615, "volume": 11125.0}, {"date": "2008-04-21", "close": 0.2359615, "volume": 4238.0}, {"date": "2008-04-22", "close": 0.25483842, "volume": 31785.0}, {"date": "2008-04-23", "close": 0.2831538, "volume": 345766.0}, {"date": "2008-04-28", "close": 0.2831538, "volume": 105949.0}, {"date": "2008-04-30", "close": 0.27371534, "volume": 7416.0}, {"date": "2008-05-02", "close": 0.27371534, "volume": 52975.0}, {"date": "2008-05-05", "close": 0.26899611, "volume": 3602.0}, {"date": "2008-05-06", "close": 0.23124227, "volume": 330562.0}, {"date": "2008-05-07", "close": 0.22652304, "volume": 206602.0}, {"date": "2008-05-08", "close": 0.27371534, "volume": 501340.0}, {"date": "2008-05-09", "close": 0.26427688, "volume": 97546.0}, {"date": "2008-05-12", "close": 0.2359615, "volume": 149707.0}, {"date": "2008-05-13", "close": 0.2831538, "volume": 993067.0}, {"date": "2008-05-14", "close": 0.30203072, "volume": 347536.0}, {"date": "2008-05-15", "close": 0.29731149, "volume": 423798.0}, {"date": "2008-05-16", "close": 0.29259226, "volume": 45558.0}, {"date": "2008-05-19", "close": 0.26427688, "volume": 139959.0}, {"date": "2008-05-20", "close": 0.26899611, "volume": 115273.0}, {"date": "2008-05-21", "close": 0.29259226, "volume": 599674.0}, {"date": "2008-05-22", "close": 0.29259226, "volume": 278459.0}, {"date": "2008-05-23", "close": 0.3303461, "volume": 598704.0}, {"date": "2008-05-26", "close": 0.35866148, "volume": 737672.0}, {"date": "2008-05-27", "close": 0.32562687, "volume": 157410.0}, {"date": "2008-05-28", "close": 0.32562687, "volume": 176724.0}, {"date": "2008-05-29", "close": 0.30203072, "volume": 226801.0}, {"date": "2008-05-30", "close": 0.29259226, "volume": 112306.0}, {"date": "2008-06-02", "close": 0.32090764, "volume": 83201.0}, {"date": "2008-06-03", "close": 0.30203072, "volume": 164096.0}, {"date": "2008-06-04", "close": 0.2831538, "volume": 130233.0}, {"date": "2008-06-05", "close": 0.29259226, "volume": 130583.0}, {"date": "2008-06-06", "close": 0.28787303, "volume": 26487.0}, {"date": "2008-06-10", "close": 0.27371534, "volume": 222687.0}, {"date": "2008-06-11", "close": 0.25483842, "volume": 48736.0}, {"date": "2008-06-12", "close": 0.27371534, "volume": 59571.0}, {"date": "2008-06-13", "close": 0.27371534, "volume": 70033.0}, {"date": "2008-06-16", "close": 0.24068073, "volume": 75754.0}, {"date": "2008-06-17", "close": 0.2359615, "volume": 87799.0}, {"date": "2008-06-18", "close": 0.2359615, "volume": 2649.0}, {"date": "2008-06-19", "close": 0.2359615, "volume": 45134.0}, {"date": "2008-06-20", "close": 0.2359615, "volume": 95525.0}, {"date": "2008-06-23", "close": 0.23124227, "volume": 20130.0}, {"date": "2008-06-24", "close": 0.2359615, "volume": 125944.0}, {"date": "2008-06-25", "close": 0.2831538, "volume": 108386.0}, {"date": "2008-06-26", "close": 0.25483842, "volume": 10595.0}, {"date": "2008-06-27", "close": 0.24068073, "volume": 27017.0}, {"date": "2008-06-30", "close": 0.23124227, "volume": 75362.0}, {"date": "2008-07-01", "close": 0.24539996, "volume": 22249.0}, {"date": "2008-07-02", "close": 0.2359615, "volume": 27547.0}, {"date": "2008-07-03", "close": 0.2359615, "volume": 56206.0}, {"date": "2008-07-04", "close": 0.22652304, "volume": 10505.0}, {"date": "2008-07-07", "close": 0.22652304, "volume": 43882.0}, {"date": "2008-07-08", "close": 0.2359615, "volume": 88604.0}, {"date": "2008-07-09", "close": 0.21708458, "volume": 25428.0}, {"date": "2008-07-10", "close": 0.2359615, "volume": 54564.0}, {"date": "2008-07-14", "close": 0.23124227, "volume": 49489.0}, {"date": "2008-07-15", "close": 0.2359615, "volume": 21190.0}, {"date": "2008-07-16", "close": 0.23124227, "volume": 55094.0}, {"date": "2008-07-17", "close": 0.22652304, "volume": 82111.0}, {"date": "2008-07-18", "close": 0.21708458, "volume": 195282.0}, {"date": "2008-07-21", "close": 0.1887692, "volume": 150727.0}, {"date": "2008-07-22", "close": 0.1887692, "volume": 721304.0}, {"date": "2008-07-23", "close": 0.16989228, "volume": 127139.0}, {"date": "2008-07-24", "close": 0.17933074, "volume": 325039.0}, {"date": "2008-07-25", "close": 0.17461151, "volume": 72651.0}, {"date": "2008-07-29", "close": 0.18404997, "volume": 180644.0}, {"date": "2008-07-30", "close": 0.1887692, "volume": 28289.0}, {"date": "2008-07-31", "close": 0.18404997, "volume": 59367.0}, {"date": "2008-08-01", "close": 0.18404997, "volume": 29030.0}, {"date": "2008-08-04", "close": 0.17933074, "volume": 37718.0}, {"date": "2008-08-05", "close": 0.19820766, "volume": 31785.0}, {"date": "2008-08-06", "close": 0.21708458, "volume": 69927.0}, {"date": "2008-08-07", "close": 0.22652304, "volume": 145287.0}, {"date": "2008-08-08", "close": 0.21708458, "volume": 24973.0}, {"date": "2008-08-11", "close": 0.25483842, "volume": 135010.0}, {"date": "2008-08-12", "close": 0.25483842, "volume": 11654.0}, {"date": "2008-08-13", "close": 0.2359615, "volume": 3678.0}, {"date": "2008-08-14", "close": 0.20764612, "volume": 102059.0}, {"date": "2008-08-21", "close": 0.20764612, "volume": 23839.0}, {"date": "2008-08-22", "close": 0.18404997, "volume": 21190.0}, {"date": "2008-08-26", "close": 0.17461151, "volume": 49796.0}, {"date": "2008-08-27", "close": 0.19820766, "volume": 5297.0}, {"date": "2008-08-28", "close": 0.19348843, "volume": 15892.0}, {"date": "2008-08-29", "close": 0.19820766, "volume": 6357.0}, {"date": "2008-09-01", "close": 0.19820766, "volume": 4794.0}, {"date": "2008-09-02", "close": 0.1887692, "volume": 18011.0}, {"date": "2008-09-04", "close": 0.1887692, "volume": 33228.0}, {"date": "2008-09-05", "close": 0.17933074, "volume": 123322.0}, {"date": "2008-09-08", "close": 0.1887692, "volume": 4238.0}, {"date": "2008-09-09", "close": 0.1887692, "volume": 8476.0}, {"date": "2008-09-10", "close": 0.17933074, "volume": 9776.0}, {"date": "2008-09-11", "close": 0.1887692, "volume": 37188.0}, {"date": "2008-09-12", "close": 0.1887692, "volume": 2649.0}, {"date": "2008-09-16", "close": 0.1887692, "volume": 30170.0}, {"date": "2008-09-17", "close": 0.19820766, "volume": 13773.0}, {"date": "2008-09-18", "close": 0.19820766, "volume": 3178.0}, {"date": "2008-09-19", "close": 0.1887692, "volume": 2992.0}, {"date": "2008-09-22", "close": 0.1887692, "volume": 5297.0}, {"date": "2008-09-23", "close": 0.1887692, "volume": 26805.0}, {"date": "2008-09-24", "close": 0.1887692, "volume": 55094.0}, {"date": "2008-09-25", "close": 0.18404997, "volume": 1000.0}, {"date": "2008-09-30", "close": 0.14629613, "volume": 96043.0}, {"date": "2008-10-01", "close": 0.17461151, "volume": 91117.0}, {"date": "2008-10-02", "close": 0.18404997, "volume": 52975.0}, {"date": "2008-10-03", "close": 0.18404997, "volume": 78403.0}, {"date": "2008-10-06", "close": 0.15101536, "volume": 31785.0}, {"date": "2008-10-07", "close": 0.16045382, "volume": 24494.0}, {"date": "2008-10-09", "close": 0.1415769, "volume": 167425.0}, {"date": "2008-10-10", "close": 0.13685767, "volume": 90681.0}, {"date": "2008-10-13", "close": 0.16045382, "volume": 4238.0}, {"date": "2008-10-14", "close": 0.16045382, "volume": 57213.0}, {"date": "2008-10-15", "close": 0.15573459, "volume": 32844.0}, {"date": "2008-10-16", "close": 0.11326152, "volume": 146846.0}, {"date": "2008-10-17", "close": 0.13213844, "volume": 79823.0}, {"date": "2008-10-20", "close": 0.13213844, "volume": 5943.0}, {"date": "2008-10-21", "close": 0.1887692, "volume": 384279.0}, {"date": "2008-10-22", "close": 0.17933074, "volume": 479951.0}, {"date": "2008-10-23", "close": 0.18404997, "volume": 270778.0}, {"date": "2008-10-24", "close": 0.16045382, "volume": 68867.0}, {"date": "2008-10-27", "close": 0.18404997, "volume": 175029.0}, {"date": "2008-10-28", "close": 0.18404997, "volume": 10171.0}, {"date": "2008-10-29", "close": 0.15101536, "volume": 120890.0}, {"date": "2008-10-30", "close": 0.16045382, "volume": 24898.0}, {"date": "2008-10-31", "close": 0.16989228, "volume": 91129.0}, {"date": "2008-11-03", "close": 0.18404997, "volume": 14833.0}, {"date": "2008-11-04", "close": 0.16989228, "volume": 9112.0}, {"date": "2008-11-06", "close": 0.17933074, "volume": 105897.0}, {"date": "2008-11-07", "close": 0.17461151, "volume": 42380.0}, {"date": "2008-11-10", "close": 0.18404997, "volume": 625632.0}, {"date": "2008-11-11", "close": 0.16989228, "volume": 112070.0}, {"date": "2008-11-12", "close": 0.17461151, "volume": 15892.0}, {"date": "2008-11-13", "close": 0.16045382, "volume": 1483.0}, {"date": "2008-11-14", "close": 0.15573459, "volume": 19601.0}, {"date": "2008-11-17", "close": 0.16989228, "volume": 2556.0}, {"date": "2008-11-18", "close": 0.1415769, "volume": 63570.0}, {"date": "2008-11-19", "close": 0.14629613, "volume": 76284.0}, {"date": "2008-11-20", "close": 0.13213844, "volume": 73542.0}, {"date": "2008-11-21", "close": 0.083058448, "volume": 766344.0}, {"date": "2008-11-24", "close": 0.10382306, "volume": 29136.0}, {"date": "2008-11-25", "close": 0.1415769, "volume": 21190.0}, {"date": "2008-11-28", "close": 0.13213844, "volume": 72575.0}, {"date": "2008-12-01", "close": 0.13213844, "volume": 10595.0}, {"date": "2008-12-02", "close": 0.11326152, "volume": 10595.0}, {"date": "2008-12-03", "close": 0.12269998, "volume": 15628.0}, {"date": "2008-12-04", "close": 0.12269998, "volume": 12467.0}, {"date": "2008-12-05", "close": 0.11326152, "volume": 61451.0}, {"date": "2008-12-08", "close": 0.11326152, "volume": 31785.0}, {"date": "2008-12-09", "close": 0.09910383, "volume": 10595.0}, {"date": "2008-12-10", "close": 0.09910383, "volume": 5297.0}, {"date": "2008-12-11", "close": 0.12269998, "volume": 16210.0}, {"date": "2008-12-12", "close": 0.11798075, "volume": 10065.0}, {"date": "2008-12-15", "close": 0.10382306, "volume": 39201.0}, {"date": "2008-12-16", "close": 0.10854229, "volume": 105949.0}, {"date": "2008-12-17", "close": 0.09910383, "volume": 182445.0}, {"date": "2008-12-18", "close": 0.10382306, "volume": 170413.0}, {"date": "2008-12-19", "close": 0.085889986, "volume": 196172.0}, {"date": "2008-12-22", "close": 0.0943846, "volume": 19071.0}, {"date": "2008-12-23", "close": 0.10382306, "volume": 60757.0}, {"date": "2008-12-24", "close": 0.0943846, "volume": 55249.0}, {"date": "2008-12-29", "close": 0.0943846, "volume": 189135.0}, {"date": "2008-12-30", "close": 0.090609216, "volume": 117617.0}, {"date": "2008-12-31", "close": 0.0943846, "volume": 117604.0}, {"date": "2009-01-02", "close": 0.08966537, "volume": 6357.0}, {"date": "2009-01-06", "close": 0.090609216, "volume": 10595.0}, {"date": "2009-01-07", "close": 0.0943846, "volume": 37082.0}, {"date": "2009-01-09", "close": 0.0943846, "volume": 21190.0}, {"date": "2009-01-12", "close": 0.0943846, "volume": 100652.0}, {"date": "2009-01-13", "close": 0.090609216, "volume": 5297.0}, {"date": "2009-01-15", "close": 0.11326152, "volume": 18511.0}, {"date": "2009-01-19", "close": 0.10382306, "volume": 31785.0}, {"date": "2009-01-21", "close": 0.10382306, "volume": 58272.0}, {"date": "2009-01-22", "close": 0.10382306, "volume": 10595.0}, {"date": "2009-01-23", "close": 0.08494614, "volume": 192298.0}, {"date": "2009-01-27", "close": 0.08494614, "volume": 105949.0}, {"date": "2009-02-02", "close": 0.085889986, "volume": 5297.0}, {"date": "2009-02-03", "close": 0.08966537, "volume": 2808.0}, {"date": "2009-02-04", "close": 0.08494614, "volume": 374607.0}, {"date": "2009-02-06", "close": 0.08494614, "volume": 84760.0}, {"date": "2009-02-10", "close": 0.092496908, "volume": 16210.0}, {"date": "2009-02-11", "close": 0.092496908, "volume": 66218.0}, {"date": "2009-02-12", "close": 0.091553062, "volume": 51461.0}, {"date": "2009-02-13", "close": 0.08966537, "volume": 36477.0}, {"date": "2009-02-16", "close": 0.091553062, "volume": 10923.0}, {"date": "2009-02-17", "close": 0.11326152, "volume": 77302.0}, {"date": "2009-02-18", "close": 0.0943846, "volume": 26540.0}, {"date": "2009-02-20", "close": 0.08966537, "volume": 25175.0}, {"date": "2009-02-23", "close": 0.08966537, "volume": 26487.0}, {"date": "2009-02-25", "close": 0.08966537, "volume": 13244.0}, {"date": "2009-02-27", "close": 0.08966537, "volume": 10954.0}, {"date": "2009-03-02", "close": 0.08494614, "volume": 118834.0}, {"date": "2009-03-03", "close": 0.08494614, "volume": 21190.0}, {"date": "2009-03-05", "close": 0.08494614, "volume": 14165.0}, {"date": "2009-03-06", "close": 0.07550768, "volume": 42380.0}, {"date": "2009-03-09", "close": 0.07550768, "volume": 5297.0}, {"date": "2009-03-10", "close": 0.09910383, "volume": 38743.0}, {"date": "2009-03-11", "close": 0.077395372, "volume": 36553.0}, {"date": "2009-03-12", "close": 0.08494614, "volume": 5297.0}, {"date": "2009-03-16", "close": 0.10382306, "volume": 271716.0}, {"date": "2009-03-17", "close": 0.10382306, "volume": 392013.0}, {"date": "2009-03-18", "close": 0.10382306, "volume": 349468.0}, {"date": "2009-03-19", "close": 0.09910383, "volume": 4566.0}, {"date": "2009-03-20", "close": 0.11326152, "volume": 387267.0}, {"date": "2009-03-23", "close": 0.11326152, "volume": 23839.0}, {"date": "2009-03-24", "close": 0.10854229, "volume": 37082.0}, {"date": "2009-03-25", "close": 0.11326152, "volume": 145681.0}, {"date": "2009-03-26", "close": 0.10854229, "volume": 121789.0}, {"date": "2009-03-27", "close": 0.11326152, "volume": 52975.0}, {"date": "2009-03-31", "close": 0.10382306, "volume": 42380.0}, {"date": "2009-04-01", "close": 0.0943846, "volume": 165811.0}, {"date": "2009-04-02", "close": 0.10382306, "volume": 32844.0}, {"date": "2009-04-03", "close": 0.10382306, "volume": 154639.0}, {"date": "2009-04-06", "close": 0.10382306, "volume": 579449.0}, {"date": "2009-04-07", "close": 0.10854229, "volume": 135621.0}, {"date": "2009-04-08", "close": 0.11326152, "volume": 310114.0}, {"date": "2009-04-09", "close": 0.14629613, "volume": 414262.0}, {"date": "2009-04-14", "close": 0.11326152, "volume": 455911.0}, {"date": "2009-04-15", "close": 0.13213844, "volume": 267725.0}, {"date": "2009-04-16", "close": 0.1415769, "volume": 299101.0}, {"date": "2009-04-17", "close": 0.13685767, "volume": 211576.0}, {"date": "2009-04-20", "close": 0.12741921, "volume": 85819.0}, {"date": "2009-04-21", "close": 0.13213844, "volume": 104678.0}, {"date": "2009-04-22", "close": 0.16517305, "volume": 126080.0}, {"date": "2009-04-23", "close": 0.16989228, "volume": 149389.0}, {"date": "2009-04-24", "close": 0.16989228, "volume": 45558.0}, {"date": "2009-04-27", "close": 0.16045382, "volume": 111671.0}, {"date": "2009-04-28", "close": 0.16045382, "volume": 53691.0}, {"date": "2009-04-29", "close": 0.16989228, "volume": 295624.0}, {"date": "2009-04-30", "close": 0.16989228, "volume": 3708.0}, {"date": "2009-05-01", "close": 0.16989228, "volume": 52975.0}, {"date": "2009-05-04", "close": 0.18404997, "volume": 104890.0}, {"date": "2009-05-05", "close": 0.1887692, "volume": 667827.0}, {"date": "2009-05-06", "close": 0.19820766, "volume": 97020.0}, {"date": "2009-05-07", "close": 0.20764612, "volume": 317105.0}, {"date": "2009-05-08", "close": 0.19820766, "volume": 1316899.0}, {"date": "2009-05-11", "close": 0.20764612, "volume": 739633.0}, {"date": "2009-05-12", "close": 0.18404997, "volume": 190762.0}, {"date": "2009-05-13", "close": 0.20764612, "volume": 22779.0}, {"date": "2009-05-14", "close": 0.1887692, "volume": 69161.0}, {"date": "2009-05-15", "close": 0.19820766, "volume": 234148.0}, {"date": "2009-05-18", "close": 0.18404997, "volume": 317661.0}, {"date": "2009-05-19", "close": 0.20764612, "volume": 373331.0}, {"date": "2009-05-20", "close": 0.19820766, "volume": 220269.0}, {"date": "2009-05-21", "close": 0.20764612, "volume": 528550.0}, {"date": "2009-05-22", "close": 0.20764612, "volume": 58546.0}, {"date": "2009-05-25", "close": 0.19820766, "volume": 321936.0}, {"date": "2009-05-26", "close": 0.17933074, "volume": 265933.0}, {"date": "2009-05-27", "close": 0.1887692, "volume": 82111.0}, {"date": "2009-05-28", "close": 0.16989228, "volume": 79038.0}, {"date": "2009-05-29", "close": 0.19820766, "volume": 116544.0}, {"date": "2009-06-01", "close": 0.19348843, "volume": 242306.0}, {"date": "2009-06-02", "close": 0.17933074, "volume": 226467.0}, {"date": "2009-06-03", "close": 0.18404997, "volume": 201834.0}, {"date": "2009-06-04", "close": 0.18404997, "volume": 264344.0}, {"date": "2009-06-05", "close": 0.16989228, "volume": 221466.0}, {"date": "2009-06-09", "close": 0.17933074, "volume": 284506.0}, {"date": "2009-06-10", "close": 0.16989228, "volume": 200245.0}, {"date": "2009-06-11", "close": 0.16989228, "volume": 152567.0}, {"date": "2009-06-12", "close": 0.16045382, "volume": 147068.0}, {"date": "2009-06-15", "close": 0.16989228, "volume": 51915.0}, {"date": "2009-06-16", "close": 0.15573459, "volume": 50856.0}, {"date": "2009-06-17", "close": 0.15573459, "volume": 107009.0}, {"date": "2009-06-18", "close": 0.16045382, "volume": 236532.0}, {"date": "2009-06-19", "close": 0.17933074, "volume": 184140.0}, {"date": "2009-06-22", "close": 0.16989228, "volume": 477753.0}, {"date": "2009-06-23", "close": 0.16989228, "volume": 106479.0}, {"date": "2009-06-24", "close": 0.16989228, "volume": 16528.0}, {"date": "2009-06-25", "close": 0.16045382, "volume": 339268.0}, {"date": "2009-06-26", "close": 0.16989228, "volume": 42443.0}, {"date": "2009-06-29", "close": 0.17461151, "volume": 139324.0}, {"date": "2009-06-30", "close": 0.16989228, "volume": 34910.0}, {"date": "2009-07-01", "close": 0.16517305, "volume": 44499.0}, {"date": "2009-07-02", "close": 0.16045382, "volume": 294377.0}, {"date": "2009-07-03", "close": 0.16989228, "volume": 5297.0}, {"date": "2009-07-06", "close": 0.17461151, "volume": 11654.0}, {"date": "2009-07-07", "close": 0.16989228, "volume": 147005.0}, {"date": "2009-07-08", "close": 0.16989228, "volume": 19474.0}, {"date": "2009-07-09", "close": 0.16517305, "volume": 80522.0}, {"date": "2009-07-13", "close": 0.15573459, "volume": 31785.0}, {"date": "2009-07-14", "close": 0.15101536, "volume": 23400.0}, {"date": "2009-07-15", "close": 0.15101536, "volume": 271231.0}, {"date": "2009-07-16", "close": 0.16989228, "volume": 231197.0}, {"date": "2009-07-17", "close": 0.17461151, "volume": 310713.0}, {"date": "2009-07-20", "close": 0.16989228, "volume": 72141.0}, {"date": "2009-07-21", "close": 0.15573459, "volume": 115750.0}, {"date": "2009-07-22", "close": 0.17933074, "volume": 125020.0}, {"date": "2009-07-23", "close": 0.16045382, "volume": 24368.0}, {"date": "2009-07-24", "close": 0.17933074, "volume": 290970.0}, {"date": "2009-07-27", "close": 0.20292689, "volume": 322081.0}, {"date": "2009-07-30", "close": 0.16989228, "volume": 1223851.0}, {"date": "2009-07-31", "close": 0.17933074, "volume": 328878.0}, {"date": "2009-08-03", "close": 0.16517305, "volume": 462999.0}, {"date": "2009-08-04", "close": 0.16989228, "volume": 300531.0}, {"date": "2009-08-05", "close": 0.16989228, "volume": 307656.0}, {"date": "2009-08-06", "close": 0.16989228, "volume": 86879.0}, {"date": "2009-08-07", "close": 0.16517305, "volume": 21190.0}, {"date": "2009-08-10", "close": 0.16517305, "volume": 165685.0}, {"date": "2009-08-11", "close": 0.16045382, "volume": 513769.0}, {"date": "2009-08-12", "close": 0.15101536, "volume": 92378.0}, {"date": "2009-08-13", "close": 0.15101536, "volume": 495043.0}, {"date": "2009-08-14", "close": 0.14629613, "volume": 711222.0}, {"date": "2009-08-17", "close": 0.15101536, "volume": 188039.0}, {"date": "2009-08-18", "close": 0.1415769, "volume": 373014.0}, {"date": "2009-08-19", "close": 0.13685767, "volume": 75635.0}, {"date": "2009-08-20", "close": 0.13685767, "volume": 513747.0}, {"date": "2009-08-21", "close": 0.1415769, "volume": 344138.0}, {"date": "2009-08-24", "close": 0.1415769, "volume": 131060.0}, {"date": "2009-08-25", "close": 0.1415769, "volume": 216155.0}, {"date": "2009-08-26", "close": 0.1415769, "volume": 418725.0}, {"date": "2009-08-27", "close": 0.13685767, "volume": 41320.0}, {"date": "2009-08-28", "close": 0.13685767, "volume": 81320.0}, {"date": "2009-08-31", "close": 0.13685767, "volume": 1064364.0}, {"date": "2009-09-01", "close": 0.13685767, "volume": 467147.0}, {"date": "2009-09-02", "close": 0.1415769, "volume": 611448.0}, {"date": "2009-09-03", "close": 0.13685767, "volume": 176424.0}, {"date": "2009-09-04", "close": 0.14629613, "volume": 222582.0}, {"date": "2009-09-07", "close": 0.15101536, "volume": 510952.0}, {"date": "2009-09-08", "close": 0.15101536, "volume": 122646.0}, {"date": "2009-09-09", "close": 0.15101536, "volume": 545078.0}, {"date": "2009-09-10", "close": 0.15573459, "volume": 343761.0}, {"date": "2009-09-11", "close": 0.16517305, "volume": 226873.0}, {"date": "2009-09-14", "close": 0.15101536, "volume": 270348.0}, {"date": "2009-09-15", "close": 0.18404997, "volume": 1657445.0}, {"date": "2009-09-16", "close": 0.18404997, "volume": 496176.0}, {"date": "2009-09-17", "close": 0.19348843, "volume": 421679.0}, {"date": "2009-09-18", "close": 0.21708458, "volume": 527804.0}, {"date": "2009-09-21", "close": 0.2359615, "volume": 638123.0}, {"date": "2009-09-22", "close": 0.2359615, "volume": 1031577.0}, {"date": "2009-09-23", "close": 0.2359615, "volume": 753895.0}, {"date": "2009-09-24", "close": 0.21236535, "volume": 273138.0}, {"date": "2009-09-25", "close": 0.19820766, "volume": 194164.0}, {"date": "2009-09-28", "close": 0.21236535, "volume": 310873.0}, {"date": "2009-09-29", "close": 0.2359615, "volume": 682557.0}, {"date": "2009-09-30", "close": 0.22180381, "volume": 451661.0}, {"date": "2009-10-01", "close": 0.2359615, "volume": 42435.0}, {"date": "2009-10-02", "close": 0.22652304, "volume": 18011.0}, {"date": "2009-10-05", "close": 0.22652304, "volume": 153224.0}, {"date": "2009-10-06", "close": 0.2359615, "volume": 200436.0}, {"date": "2009-10-07", "close": 0.24539996, "volume": 1293730.0}, {"date": "2009-10-08", "close": 0.24068073, "volume": 195648.0}, {"date": "2009-10-09", "close": 0.22652304, "volume": 170282.0}, {"date": "2009-10-12", "close": 0.23124227, "volume": 296828.0}, {"date": "2009-10-13", "close": 0.24068073, "volume": 290831.0}, {"date": "2009-10-14", "close": 0.22652304, "volume": 116426.0}, {"date": "2009-10-15", "close": 0.24539996, "volume": 406305.0}, {"date": "2009-10-16", "close": 0.24539996, "volume": 254658.0}, {"date": "2009-10-19", "close": 0.27371534, "volume": 1196223.0}, {"date": "2009-10-20", "close": 0.2831538, "volume": 614253.0}, {"date": "2009-10-21", "close": 0.32562687, "volume": 972319.0}, {"date": "2009-10-22", "close": 0.3303461, "volume": 1104442.0}, {"date": "2009-10-23", "close": 0.32090764, "volume": 487866.0}, {"date": "2009-10-26", "close": 0.30203072, "volume": 610128.0}, {"date": "2009-10-27", "close": 0.30674995, "volume": 590484.0}, {"date": "2009-10-28", "close": 0.31146918, "volume": 777624.0}, {"date": "2009-10-29", "close": 0.2831538, "volume": 150035.0}, {"date": "2009-10-30", "close": 0.2831538, "volume": 153224.0}, {"date": "2009-11-02", "close": 0.25483842, "volume": 70986.0}, {"date": "2009-11-03", "close": 0.24068073, "volume": 189544.0}, {"date": "2009-11-04", "close": 0.26427688, "volume": 10595.0}, {"date": "2009-11-05", "close": 0.27843457, "volume": 111320.0}, {"date": "2009-11-06", "close": 0.27371534, "volume": 112412.0}, {"date": "2009-11-09", "close": 0.27843457, "volume": 215607.0}, {"date": "2009-11-10", "close": 0.2831538, "volume": 571672.0}, {"date": "2009-11-11", "close": 0.27843457, "volume": 665008.0}, {"date": "2009-11-12", "close": 0.2831538, "volume": 370449.0}, {"date": "2009-11-13", "close": 0.25483842, "volume": 35599.0}, {"date": "2009-11-16", "close": 0.25011919, "volume": 289349.0}, {"date": "2009-11-17", "close": 0.27371534, "volume": 546690.0}, {"date": "2009-11-18", "close": 0.27371534, "volume": 282991.0}, {"date": "2009-11-19", "close": 0.27371534, "volume": 126006.0}, {"date": "2009-11-20", "close": 0.27371534, "volume": 158606.0}, {"date": "2009-11-23", "close": 0.26899611, "volume": 3729.0}, {"date": "2009-11-24", "close": 0.26899611, "volume": 93236.0}, {"date": "2009-11-25", "close": 0.26899611, "volume": 21387.0}, {"date": "2009-11-26", "close": 0.24539996, "volume": 318.0}, {"date": "2009-11-27", "close": 0.25483842, "volume": 60706.0}, {"date": "2009-11-30", "close": 0.25483842, "volume": 135744.0}, {"date": "2009-12-01", "close": 0.26899611, "volume": 153176.0}, {"date": "2009-12-02", "close": 0.26427688, "volume": 113271.0}, {"date": "2009-12-03", "close": 0.25483842, "volume": 41320.0}, {"date": "2009-12-04", "close": 0.25955765, "volume": 13773.0}, {"date": "2009-12-07", "close": 0.25955765, "volume": 238195.0}, {"date": "2009-12-08", "close": 0.25483842, "volume": 9959.0}, {"date": "2009-12-09", "close": 0.25483842, "volume": 60656.0}, {"date": "2009-12-10", "close": 0.24068073, "volume": 58156.0}, {"date": "2009-12-11", "close": 0.24068073, "volume": 187772.0}, {"date": "2009-12-15", "close": 0.24539996, "volume": 94295.0}, {"date": "2009-12-16", "close": 0.24068073, "volume": 61133.0}, {"date": "2009-12-17", "close": 0.25483842, "volume": 3178.0}, {"date": "2009-12-18", "close": 0.24068073, "volume": 120117.0}, {"date": "2009-12-21", "close": 0.24539996, "volume": 298944.0}, {"date": "2009-12-22", "close": 0.24068073, "volume": 63570.0}, {"date": "2009-12-23", "close": 0.21708458, "volume": 190179.0}, {"date": "2009-12-24", "close": 0.21708458, "volume": 22282.0}, {"date": "2009-12-29", "close": 0.22652304, "volume": 31785.0}, {"date": "2009-12-30", "close": 0.22180381, "volume": 35599.0}, {"date": "2009-12-31", "close": 0.20764612, "volume": 123961.0}, {"date": "2010-01-04", "close": 0.19820766, "volume": 153573.0}, {"date": "2010-01-05", "close": 0.20764612, "volume": 594928.0}, {"date": "2010-01-06", "close": 0.20292689, "volume": 89633.0}, {"date": "2010-01-07", "close": 0.21708458, "volume": 170579.0}, {"date": "2010-01-08", "close": 0.21708458, "volume": 94144.0}, {"date": "2010-01-11", "close": 0.21708458, "volume": 24850.0}, {"date": "2010-01-12", "close": 0.23124227, "volume": 52975.0}, {"date": "2010-01-13", "close": 0.22652304, "volume": 61267.0}, {"date": "2010-01-14", "close": 0.24068073, "volume": 56948.0}, {"date": "2010-01-15", "close": 0.24068073, "volume": 21190.0}, {"date": "2010-01-18", "close": 0.21236535, "volume": 56342.0}, {"date": "2010-01-19", "close": 0.22652304, "volume": 64947.0}, {"date": "2010-01-20", "close": 0.22652304, "volume": 438938.0}, {"date": "2010-01-21", "close": 0.19348843, "volume": 2434798.0}, {"date": "2010-01-22", "close": 0.19820766, "volume": 54511.0}, {"date": "2010-01-25", "close": 0.20292689, "volume": 28606.0}, {"date": "2010-01-27", "close": 0.19348843, "volume": 319183.0}, {"date": "2010-01-28", "close": 0.19820766, "volume": 135615.0}, {"date": "2010-01-29", "close": 0.17933074, "volume": 320497.0}, {"date": "2010-02-01", "close": 0.19820766, "volume": 273189.0}, {"date": "2010-02-02", "close": 0.18404997, "volume": 84760.0}, {"date": "2010-02-03", "close": 0.17933074, "volume": 15892.0}, {"date": "2010-02-04", "close": 0.18404997, "volume": 189034.0}, {"date": "2010-02-05", "close": 0.16989228, "volume": 178582.0}, {"date": "2010-02-08", "close": 0.15573459, "volume": 117853.0}, {"date": "2010-02-09", "close": 0.16989228, "volume": 158935.0}, {"date": "2010-02-10", "close": 0.17461151, "volume": 510677.0}, {"date": "2010-02-11", "close": 0.17933074, "volume": 132967.0}, {"date": "2010-02-12", "close": 0.1887692, "volume": 471368.0}, {"date": "2010-02-15", "close": 0.17933074, "volume": 434898.0}, {"date": "2010-02-16", "close": 0.16517305, "volume": 93445.0}, {"date": "2010-02-17", "close": 0.17461151, "volume": 218468.0}, {"date": "2010-02-18", "close": 0.17933074, "volume": 80522.0}, {"date": "2010-02-19", "close": 0.16517305, "volume": 133003.0}, {"date": "2010-02-22", "close": 0.16989228, "volume": 26170.0}, {"date": "2010-02-23", "close": 0.17461151, "volume": 148359.0}, {"date": "2010-02-24", "close": 0.16045382, "volume": 55094.0}, {"date": "2010-02-25", "close": 0.17461151, "volume": 52975.0}, {"date": "2010-03-01", "close": 0.16045382, "volume": 7946.0}, {"date": "2010-03-02", "close": 0.16517305, "volume": 129788.0}, {"date": "2010-03-04", "close": 0.15573459, "volume": 52551.0}, {"date": "2010-03-05", "close": 0.16045382, "volume": 38142.0}, {"date": "2010-03-08", "close": 0.14629613, "volume": 79886.0}, {"date": "2010-03-09", "close": 0.15101536, "volume": 10595.0}, {"date": "2010-03-10", "close": 0.15573459, "volume": 286928.0}, {"date": "2010-03-11", "close": 0.16045382, "volume": 193862.0}, {"date": "2010-03-12", "close": 0.17933074, "volume": 333475.0}, {"date": "2010-03-15", "close": 0.15573459, "volume": 246333.0}, {"date": "2010-03-16", "close": 0.20764612, "volume": 1271738.0}, {"date": "2010-03-17", "close": 0.24068073, "volume": 5640442.0}, {"date": "2010-03-18", "close": 0.21708458, "volume": 1512169.0}, {"date": "2010-03-19", "close": 0.19820766, "volume": 828954.0}, {"date": "2010-03-22", "close": 0.22180381, "volume": 24368.0}, {"date": "2010-03-23", "close": 0.22180381, "volume": 604540.0}, {"date": "2010-03-24", "close": 0.23124227, "volume": 594789.0}, {"date": "2010-03-25", "close": 0.23124227, "volume": 286254.0}, {"date": "2010-03-26", "close": 0.23124227, "volume": 221053.0}, {"date": "2010-03-29", "close": 0.22652304, "volume": 98143.0}, {"date": "2010-03-30", "close": 0.23124227, "volume": 1316326.0}, {"date": "2010-03-31", "close": 0.2359615, "volume": 311817.0}, {"date": "2010-04-01", "close": 0.2359615, "volume": 344695.0}, {"date": "2010-04-06", "close": 0.27371534, "volume": 3299713.0}, {"date": "2010-04-07", "close": 0.2831538, "volume": 1274377.0}, {"date": "2010-04-08", "close": 0.26899611, "volume": 950807.0}, {"date": "2010-04-09", "close": 0.26427688, "volume": 193464.0}, {"date": "2010-04-12", "close": 0.26427688, "volume": 391065.0}, {"date": "2010-04-13", "close": 0.25955765, "volume": 449955.0}, {"date": "2010-04-14", "close": 0.26899611, "volume": 226186.0}, {"date": "2010-04-15", "close": 0.25955765, "volume": 221223.0}, {"date": "2010-04-16", "close": 0.26427688, "volume": 339774.0}, {"date": "2010-04-19", "close": 0.25483842, "volume": 87938.0}, {"date": "2010-04-20", "close": 0.26427688, "volume": 205244.0}, {"date": "2010-04-21", "close": 0.26899611, "volume": 100832.0}, {"date": "2010-04-22", "close": 0.26899611, "volume": 4238.0}, {"date": "2010-04-23", "close": 0.27843457, "volume": 466457.0}, {"date": "2010-04-27", "close": 0.30203072, "volume": 1033815.0}, {"date": "2010-04-28", "close": 0.30674995, "volume": 532815.0}, {"date": "2010-04-29", "close": 0.33506533, "volume": 894814.0}, {"date": "2010-04-30", "close": 0.35866148, "volume": 1995116.0}, {"date": "2010-05-03", "close": 0.36338071, "volume": 903619.0}, {"date": "2010-05-04", "close": 0.36809994, "volume": 687311.0}, {"date": "2010-05-05", "close": 0.31618841, "volume": 1336727.0}, {"date": "2010-05-06", "close": 0.32090764, "volume": 624784.0}, {"date": "2010-05-07", "close": 0.30674995, "volume": 874723.0}, {"date": "2010-05-10", "close": 0.32090764, "volume": 584356.0}, {"date": "2010-05-11", "close": 0.3303461, "volume": 222257.0}, {"date": "2010-05-12", "close": 0.33978456, "volume": 61342.0}, {"date": "2010-05-13", "close": 0.35394225, "volume": 784582.0}, {"date": "2010-05-14", "close": 0.35866148, "volume": 1796124.0}, {"date": "2010-05-17", "close": 0.35866148, "volume": 567183.0}, {"date": "2010-05-18", "close": 0.31146918, "volume": 470042.0}, {"date": "2010-05-19", "close": 0.26427688, "volume": 326090.0}, {"date": "2010-05-20", "close": 0.24539996, "volume": 264715.0}, {"date": "2010-05-21", "close": 0.2359615, "volume": 265757.0}, {"date": "2010-05-24", "close": 0.27371534, "volume": 87105.0}, {"date": "2010-05-25", "close": 0.27371534, "volume": 148821.0}, {"date": "2010-05-26", "close": 0.27371534, "volume": 389360.0}, {"date": "2010-05-27", "close": 0.27371534, "volume": 945507.0}, {"date": "2010-05-28", "close": 0.25483842, "volume": 114187.0}, {"date": "2010-05-31", "close": 0.24539996, "volume": 118889.0}, {"date": "2010-06-01", "close": 0.2359615, "volume": 84106.0}, {"date": "2010-06-02", "close": 0.23124227, "volume": 133314.0}, {"date": "2010-06-03", "close": 0.22180381, "volume": 186248.0}, {"date": "2010-06-04", "close": 0.2359615, "volume": 952857.0}, {"date": "2010-06-07", "close": 0.25483842, "volume": 137734.0}, {"date": "2010-06-08", "close": 0.25483842, "volume": 283322.0}, {"date": "2010-06-09", "close": 0.24539996, "volume": 48348.0}, {"date": "2010-06-10", "close": 0.2359615, "volume": 787305.0}, {"date": "2010-06-11", "close": 0.24539996, "volume": 36341.0}, {"date": "2010-06-15", "close": 0.2359615, "volume": 9430.0}, {"date": "2010-06-16", "close": 0.2359615, "volume": 37930.0}, {"date": "2010-06-17", "close": 0.21708458, "volume": 189650.0}, {"date": "2010-06-18", "close": 0.22180381, "volume": 114731.0}, {"date": "2010-06-21", "close": 0.24068073, "volume": 94507.0}, {"date": "2010-06-22", "close": 0.21708458, "volume": 176059.0}, {"date": "2010-06-23", "close": 0.21708458, "volume": 152567.0}, {"date": "2010-06-24", "close": 0.20764612, "volume": 17828.0}, {"date": "2010-06-25", "close": 0.22652304, "volume": 203953.0}, {"date": "2010-06-28", "close": 0.2359615, "volume": 65689.0}, {"date": "2010-06-29", "close": 0.22652304, "volume": 182113.0}, {"date": "2010-06-30", "close": 0.20292689, "volume": 156616.0}, {"date": "2010-07-01", "close": 0.19820766, "volume": 90640.0}, {"date": "2010-07-02", "close": 0.21708458, "volume": 5297.0}, {"date": "2010-07-06", "close": 0.21708458, "volume": 82747.0}, {"date": "2010-07-07", "close": 0.20292689, "volume": 79674.0}, {"date": "2010-07-08", "close": 0.20292689, "volume": 110695.0}, {"date": "2010-07-09", "close": 0.19348843, "volume": 310350.0}, {"date": "2010-07-12", "close": 0.1887692, "volume": 400843.0}, {"date": "2010-07-13", "close": 0.1887692, "volume": 112465.0}, {"date": "2010-07-14", "close": 0.18404997, "volume": 278181.0}, {"date": "2010-07-15", "close": 0.1887692, "volume": 216773.0}, {"date": "2010-07-16", "close": 0.19348843, "volume": 199185.0}, {"date": "2010-07-19", "close": 0.17461151, "volume": 173165.0}, {"date": "2010-07-20", "close": 0.17933074, "volume": 105651.0}, {"date": "2010-07-21", "close": 0.1887692, "volume": 105208.0}, {"date": "2010-07-22", "close": 0.1887692, "volume": 127648.0}, {"date": "2010-07-23", "close": 0.19820766, "volume": 225143.0}, {"date": "2010-07-26", "close": 0.21708458, "volume": 125550.0}, {"date": "2010-07-27", "close": 0.20764612, "volume": 392861.0}, {"date": "2010-07-28", "close": 0.21708458, "volume": 78268.0}, {"date": "2010-07-29", "close": 0.22652304, "volume": 224242.0}, {"date": "2010-07-30", "close": 0.21708458, "volume": 15180.0}, {"date": "2010-08-02", "close": 0.21236535, "volume": 5297.0}, {"date": "2010-08-03", "close": 0.20764612, "volume": 15892.0}, {"date": "2010-08-04", "close": 0.21236535, "volume": 42380.0}, {"date": "2010-08-05", "close": 0.21708458, "volume": 52180.0}, {"date": "2010-08-06", "close": 0.21708458, "volume": 269143.0}, {"date": "2010-08-09", "close": 0.20764612, "volume": 12926.0}, {"date": "2010-08-10", "close": 0.19820766, "volume": 135615.0}, {"date": "2010-08-12", "close": 0.17461151, "volume": 424904.0}, {"date": "2010-08-13", "close": 0.17933074, "volume": 103830.0}, {"date": "2010-08-16", "close": 0.19348843, "volume": 49667.0}, {"date": "2010-08-17", "close": 0.19348843, "volume": 166870.0}, {"date": "2010-08-18", "close": 0.1887692, "volume": 10595.0}, {"date": "2010-08-19", "close": 0.1887692, "volume": 158924.0}, {"date": "2010-08-20", "close": 0.17933074, "volume": 170850.0}, {"date": "2010-08-23", "close": 0.17933074, "volume": 105949.0}, {"date": "2010-08-24", "close": 0.17933074, "volume": 59060.0}, {"date": "2010-08-25", "close": 0.17933074, "volume": 350656.0}, {"date": "2010-08-26", "close": 0.16989228, "volume": 1026651.0}, {"date": "2010-08-27", "close": 0.17933074, "volume": 419709.0}, {"date": "2010-08-31", "close": 0.17461151, "volume": 95092.0}, {"date": "2010-09-01", "close": 0.18404997, "volume": 18647.0}, {"date": "2010-09-02", "close": 0.18404997, "volume": 84176.0}, {"date": "2010-09-03", "close": 0.17461151, "volume": 97799.0}, {"date": "2010-09-06", "close": 0.16517305, "volume": 257152.0}, {"date": "2010-09-07", "close": 0.16989228, "volume": 186471.0}, {"date": "2010-09-08", "close": 0.16989228, "volume": 145734.0}, {"date": "2010-09-09", "close": 0.16989228, "volume": 17844.0}, {"date": "2010-09-10", "close": 0.16517305, "volume": 148482.0}, {"date": "2010-09-13", "close": 0.16517305, "volume": 192949.0}, {"date": "2010-09-14", "close": 0.16517305, "volume": 30460.0}, {"date": "2010-09-15", "close": 0.16517305, "volume": 93289.0}, {"date": "2010-09-16", "close": 0.16989228, "volume": 493502.0}, {"date": "2010-09-17", "close": 0.17461151, "volume": 115957.0}, {"date": "2010-09-20", "close": 0.16989228, "volume": 206602.0}, {"date": "2010-09-21", "close": 0.16989228, "volume": 123607.0}, {"date": "2010-09-22", "close": 0.17461151, "volume": 113366.0}, {"date": "2010-09-23", "close": 0.16517305, "volume": 75224.0}, {"date": "2010-09-24", "close": 0.16517305, "volume": 51915.0}, {"date": "2010-09-27", "close": 0.16989228, "volume": 56577.0}, {"date": "2010-09-29", "close": 0.17933074, "volume": 13773.0}, {"date": "2010-09-30", "close": 0.16517305, "volume": 128054.0}, {"date": "2010-10-01", "close": 0.16517305, "volume": 58947.0}, {"date": "2010-10-04", "close": 0.15573459, "volume": 267576.0}, {"date": "2010-10-05", "close": 0.16045382, "volume": 30725.0}, {"date": "2010-10-06", "close": 0.16045382, "volume": 171661.0}, {"date": "2010-10-07", "close": 0.16045382, "volume": 21190.0}, {"date": "2010-10-08", "close": 0.16045382, "volume": 332999.0}, {"date": "2010-10-11", "close": 0.15101536, "volume": 82351.0}, {"date": "2010-10-12", "close": 0.14629613, "volume": 547680.0}, {"date": "2010-10-13", "close": 0.1415769, "volume": 264874.0}, {"date": "2010-10-14", "close": 0.15101536, "volume": 868103.0}, {"date": "2010-10-15", "close": 0.19348843, "volume": 745876.0}, {"date": "2010-10-18", "close": 0.19348843, "volume": 324205.0}, {"date": "2010-10-19", "close": 0.19820766, "volume": 42380.0}, {"date": "2010-10-20", "close": 0.17461151, "volume": 327557.0}, {"date": "2010-10-21", "close": 0.15573459, "volume": 751009.0}, {"date": "2010-10-22", "close": 0.15573459, "volume": 237619.0}, {"date": "2010-10-25", "close": 0.15101536, "volume": 581443.0}, {"date": "2010-10-26", "close": 0.15573459, "volume": 102241.0}, {"date": "2010-10-27", "close": 0.15573459, "volume": 483263.0}, {"date": "2010-10-28", "close": 0.15101536, "volume": 106679.0}, {"date": "2010-10-29", "close": 0.1415769, "volume": 725682.0}, {"date": "2010-11-01", "close": 0.1415769, "volume": 149145.0}, {"date": "2010-11-02", "close": 0.1415769, "volume": 74710.0}, {"date": "2010-11-03", "close": 0.16045382, "volume": 288949.0}, {"date": "2010-11-04", "close": 0.16045382, "volume": 354852.0}, {"date": "2010-11-05", "close": 0.16045382, "volume": 169683.0}, {"date": "2010-11-08", "close": 0.15573459, "volume": 462685.0}, {"date": "2010-11-09", "close": 0.17461151, "volume": 486825.0}, {"date": "2010-11-10", "close": 0.18404997, "volume": 318878.0}, {"date": "2010-11-11", "close": 0.19348843, "volume": 266142.0}, {"date": "2010-11-12", "close": 0.18404997, "volume": 330034.0}, {"date": "2010-11-15", "close": 0.17461151, "volume": 348759.0}, {"date": "2010-11-16", "close": 0.17461151, "volume": 137326.0}, {"date": "2010-11-19", "close": 0.16517305, "volume": 788615.0}, {"date": "2010-11-22", "close": 0.16989228, "volume": 269800.0}, {"date": "2010-11-23", "close": 0.15573459, "volume": 413575.0}, {"date": "2010-11-24", "close": 0.15101536, "volume": 347972.0}, {"date": "2010-11-25", "close": 0.14629613, "volume": 236731.0}, {"date": "2010-11-26", "close": 0.1415769, "volume": 902601.0}, {"date": "2010-11-29", "close": 0.1415769, "volume": 361690.0}, {"date": "2010-11-30", "close": 0.1415769, "volume": 351084.0}, {"date": "2010-12-01", "close": 0.13685767, "volume": 233725.0}, {"date": "2010-12-02", "close": 0.13685767, "volume": 201314.0}, {"date": "2010-12-03", "close": 0.13685767, "volume": 33851.0}, {"date": "2010-12-06", "close": 0.13685767, "volume": 253813.0}, {"date": "2010-12-07", "close": 0.12741921, "volume": 587242.0}, {"date": "2010-12-08", "close": 0.12741921, "volume": 77245.0}, {"date": "2010-12-09", "close": 0.12741921, "volume": 206602.0}, {"date": "2010-12-10", "close": 0.16045382, "volume": 2142993.0}, {"date": "2010-12-13", "close": 0.16045382, "volume": 402608.0}, {"date": "2010-12-14", "close": 0.15101536, "volume": 56370.0}, {"date": "2010-12-15", "close": 0.13685767, "volume": 174978.0}, {"date": "2010-12-16", "close": 0.1415769, "volume": 52975.0}, {"date": "2010-12-17", "close": 0.13213844, "volume": 127399.0}, {"date": "2010-12-20", "close": 0.13213844, "volume": 437571.0}, {"date": "2010-12-21", "close": 0.13685767, "volume": 208826.0}, {"date": "2010-12-22", "close": 0.12741921, "volume": 260583.0}, {"date": "2010-12-23", "close": 0.11798075, "volume": 637640.0}, {"date": "2010-12-24", "close": 0.12741921, "volume": 96552.0}, {"date": "2010-12-29", "close": 0.12741921, "volume": 23309.0}, {"date": "2010-12-30", "close": 0.12741921, "volume": 21190.0}, {"date": "2010-12-31", "close": 0.12741921, "volume": 1193314.0}, {"date": "2011-01-04", "close": 0.11798075, "volume": 1005915.0}, {"date": "2011-01-05", "close": 0.11798075, "volume": 477792.0}, {"date": "2011-01-06", "close": 0.11798075, "volume": 738506.0}, {"date": "2011-01-07", "close": 0.11326152, "volume": 515141.0}, {"date": "2011-01-10", "close": 0.10854229, "volume": 390429.0}, {"date": "2011-01-11", "close": 0.09910383, "volume": 378240.0}, {"date": "2011-01-12", "close": 0.10382306, "volume": 302804.0}, {"date": "2011-01-13", "close": 0.12269998, "volume": 2111923.0}, {"date": "2011-01-14", "close": 0.15573459, "volume": 2108529.0}, {"date": "2011-01-17", "close": 0.1415769, "volume": 1445713.0}, {"date": "2011-01-18", "close": 0.14629613, "volume": 374340.0}, {"date": "2011-01-19", "close": 0.14629613, "volume": 445149.0}, {"date": "2011-01-20", "close": 0.13685767, "volume": 285004.0}, {"date": "2011-01-21", "close": 0.13685767, "volume": 302036.0}, {"date": "2011-01-24", "close": 0.13685767, "volume": 149536.0}, {"date": "2011-01-25", "close": 0.13213844, "volume": 567125.0}, {"date": "2011-01-27", "close": 0.12269998, "volume": 60778.0}, {"date": "2011-01-28", "close": 0.11798075, "volume": 306832.0}, {"date": "2011-01-31", "close": 0.12269998, "volume": 397192.0}, {"date": "2011-02-01", "close": 0.12269998, "volume": 204522.0}, {"date": "2011-02-02", "close": 0.11326152, "volume": 1305523.0}, {"date": "2011-02-03", "close": 0.11326152, "volume": 713022.0}, {"date": "2011-02-04", "close": 0.11326152, "volume": 262755.0}, {"date": "2011-02-07", "close": 0.11798075, "volume": 565921.0}, {"date": "2011-02-08", "close": 0.11326152, "volume": 236473.0}, {"date": "2011-02-09", "close": 0.11326152, "volume": 636271.0}, {"date": "2011-02-10", "close": 0.11326152, "volume": 33162.0}, {"date": "2011-02-11", "close": 0.11326152, "volume": 1023892.0}, {"date": "2011-02-14", "close": 0.10854229, "volume": 344071.0}, {"date": "2011-02-15", "close": 0.11326152, "volume": 218981.0}, {"date": "2011-02-16", "close": 0.11326152, "volume": 421648.0}, {"date": "2011-02-17", "close": 0.11326152, "volume": 433216.0}, {"date": "2011-02-18", "close": 0.11326152, "volume": 846035.0}, {"date": "2011-02-21", "close": 0.10854229, "volume": 296656.0}, {"date": "2011-02-22", "close": 0.10382306, "volume": 127375.0}, {"date": "2011-02-23", "close": 0.10382306, "volume": 661349.0}, {"date": "2011-02-24", "close": 0.10382306, "volume": 737409.0}, {"date": "2011-02-25", "close": 0.10382306, "volume": 847119.0}, {"date": "2011-02-28", "close": 0.09910383, "volume": 1952264.0}, {"date": "2011-03-01", "close": 0.091553062, "volume": 486807.0}, {"date": "2011-03-02", "close": 0.09910383, "volume": 226732.0}, {"date": "2011-03-03", "close": 0.092496908, "volume": 1157921.0}, {"date": "2011-03-04", "close": 0.090609216, "volume": 354083.0}, {"date": "2011-03-07", "close": 0.087777678, "volume": 831941.0}, {"date": "2011-03-08", "close": 0.08966537, "volume": 941270.0}, {"date": "2011-03-09", "close": 0.08966537, "volume": 671228.0}, {"date": "2011-03-10", "close": 0.088721524, "volume": 634479.0}, {"date": "2011-03-11", "close": 0.085889986, "volume": 196777.0}, {"date": "2011-03-14", "close": 0.08022691, "volume": 1050469.0}, {"date": "2011-03-15", "close": 0.079283064, "volume": 484713.0}, {"date": "2011-03-16", "close": 0.086833832, "volume": 139069.0}, {"date": "2011-03-17", "close": 0.084002294, "volume": 170350.0}, {"date": "2011-03-18", "close": 0.079283064, "volume": 443811.0}, {"date": "2011-03-21", "close": 0.079283064, "volume": 612349.0}, {"date": "2011-03-22", "close": 0.079283064, "volume": 358863.0}, {"date": "2011-03-23", "close": 0.079283064, "volume": 1214910.0}, {"date": "2011-03-24", "close": 0.077395372, "volume": 1725759.0}, {"date": "2011-03-25", "close": 0.076451526, "volume": 2049120.0}, {"date": "2011-03-28", "close": 0.07550768, "volume": 325265.0}, {"date": "2011-03-29", "close": 0.07550768, "volume": 601160.0}, {"date": "2011-03-30", "close": 0.073619988, "volume": 565533.0}, {"date": "2011-03-31", "close": 0.07550768, "volume": 64673.0}, {"date": "2011-04-01", "close": 0.074563834, "volume": 174466.0}, {"date": "2011-04-04", "close": 0.079283064, "volume": 344245.0}, {"date": "2011-04-05", "close": 0.078339218, "volume": 564397.0}, {"date": "2011-04-06", "close": 0.08022691, "volume": 367645.0}, {"date": "2011-04-07", "close": 0.08966537, "volume": 1374252.0}, {"date": "2011-04-08", "close": 0.08966537, "volume": 779673.0}, {"date": "2011-04-11", "close": 0.08966537, "volume": 954868.0}, {"date": "2011-04-12", "close": 0.10854229, "volume": 3150543.0}, {"date": "2011-04-13", "close": 0.09910383, "volume": 625383.0}, {"date": "2011-04-14", "close": 0.10854229, "volume": 646292.0}, {"date": "2011-04-15", "close": 0.10854229, "volume": 2430321.0}, {"date": "2011-04-18", "close": 0.11798075, "volume": 1247010.0}, {"date": "2011-04-19", "close": 0.12269998, "volume": 1451818.0}, {"date": "2011-04-20", "close": 0.12269998, "volume": 232241.0}, {"date": "2011-04-21", "close": 0.11326152, "volume": 611214.0}, {"date": "2011-04-27", "close": 0.11798075, "volume": 261907.0}, {"date": "2011-04-28", "close": 0.11798075, "volume": 637836.0}, {"date": "2011-04-29", "close": 0.10854229, "volume": 289222.0}, {"date": "2011-05-02", "close": 0.10382306, "volume": 143948.0}, {"date": "2011-05-03", "close": 0.10382306, "volume": 129309.0}, {"date": "2011-05-04", "close": 0.08966537, "volume": 307254.0}, {"date": "2011-05-05", "close": 0.093440754, "volume": 143032.0}, {"date": "2011-05-06", "close": 0.09910383, "volume": 151508.0}, {"date": "2011-05-09", "close": 0.0943846, "volume": 245697.0}, {"date": "2011-05-10", "close": 0.0943846, "volume": 126229.0}, {"date": "2011-05-11", "close": 0.091553062, "volume": 428884.0}, {"date": "2011-05-12", "close": 0.08966537, "volume": 275469.0}, {"date": "2011-05-13", "close": 0.08966537, "volume": 169519.0}, {"date": "2011-05-16", "close": 0.08966537, "volume": 164797.0}, {"date": "2011-05-17", "close": 0.08966537, "volume": 286735.0}, {"date": "2011-05-18", "close": 0.087777678, "volume": 161316.0}, {"date": "2011-05-19", "close": 0.08494614, "volume": 293729.0}, {"date": "2011-05-20", "close": 0.08494614, "volume": 334648.0}, {"date": "2011-05-23", "close": 0.08494614, "volume": 67953.0}, {"date": "2011-05-24", "close": 0.08494614, "volume": 137734.0}, {"date": "2011-05-25", "close": 0.084002294, "volume": 184246.0}, {"date": "2011-05-26", "close": 0.08494614, "volume": 169519.0}, {"date": "2011-05-27", "close": 0.0943846, "volume": 182233.0}, {"date": "2011-05-30", "close": 0.086833832, "volume": 96414.0}, {"date": "2011-05-31", "close": 0.086833832, "volume": 291950.0}, {"date": "2011-06-01", "close": 0.08022691, "volume": 613302.0}, {"date": "2011-06-02", "close": 0.08022691, "volume": 84760.0}, {"date": "2011-06-03", "close": 0.079283064, "volume": 52975.0}, {"date": "2011-06-06", "close": 0.078339218, "volume": 187178.0}, {"date": "2011-06-07", "close": 0.08022691, "volume": 444766.0}, {"date": "2011-06-08", "close": 0.078339218, "volume": 296659.0}, {"date": "2011-06-09", "close": 0.079283064, "volume": 138145.0}, {"date": "2011-06-10", "close": 0.08022691, "volume": 340969.0}, {"date": "2011-06-14", "close": 0.077395372, "volume": 321599.0}, {"date": "2011-06-15", "close": 0.067956912, "volume": 932461.0}, {"date": "2011-06-16", "close": 0.068900758, "volume": 105949.0}, {"date": "2011-06-17", "close": 0.07078845, "volume": 210575.0}, {"date": "2011-06-20", "close": 0.07078845, "volume": 63570.0}, {"date": "2011-06-21", "close": 0.068900758, "volume": 293745.0}, {"date": "2011-06-22", "close": 0.067013066, "volume": 465785.0}, {"date": "2011-06-23", "close": 0.067013066, "volume": 148329.0}, {"date": "2011-06-24", "close": 0.06134999, "volume": 716578.0}, {"date": "2011-06-27", "close": 0.057574606, "volume": 376142.0}, {"date": "2011-06-28", "close": 0.063237682, "volume": 291705.0}, {"date": "2011-06-29", "close": 0.059462298, "volume": 806881.0}, {"date": "2011-06-30", "close": 0.06134999, "volume": 739090.0}, {"date": "2011-07-01", "close": 0.058518452, "volume": 105949.0}, {"date": "2011-07-04", "close": 0.059462298, "volume": 105949.0}, {"date": "2011-07-05", "close": 0.058518452, "volume": 226729.0}, {"date": "2011-07-06", "close": 0.058518452, "volume": 416826.0}, {"date": "2011-07-07", "close": 0.062293836, "volume": 112518.0}, {"date": "2011-07-08", "close": 0.062293836, "volume": 41850.0}, {"date": "2011-07-11", "close": 0.059462298, "volume": 242709.0}, {"date": "2011-07-12", "close": 0.058518452, "volume": 158924.0}, {"date": "2011-07-13", "close": 0.059462298, "volume": 334424.0}, {"date": "2011-07-14", "close": 0.059462298, "volume": 73105.0}, {"date": "2011-07-15", "close": 0.058518452, "volume": 63570.0}, {"date": "2011-07-18", "close": 0.058518452, "volume": 63570.0}, {"date": "2011-07-19", "close": 0.058518452, "volume": 52975.0}, {"date": "2011-07-20", "close": 0.06606922, "volume": 242772.0}, {"date": "2011-07-21", "close": 0.058518452, "volume": 268317.0}, {"date": "2011-07-22", "close": 0.060406144, "volume": 72286.0}, {"date": "2011-07-25", "close": 0.058518452, "volume": 344234.0}, {"date": "2011-07-26", "close": 0.05663076, "volume": 450285.0}, {"date": "2011-07-27", "close": 0.05663076, "volume": 180114.0}, {"date": "2011-07-28", "close": 0.058518452, "volume": 82625.0}, {"date": "2011-07-29", "close": 0.05663076, "volume": 10595.0}, {"date": "2011-08-01", "close": 0.06134999, "volume": 90057.0}, {"date": "2011-08-02", "close": 0.05663076, "volume": 160085.0}, {"date": "2011-08-03", "close": 0.06134999, "volume": 220057.0}, {"date": "2011-08-04", "close": 0.05663076, "volume": 73728.0}, {"date": "2011-08-05", "close": 0.05191153, "volume": 352007.0}, {"date": "2011-08-08", "close": 0.048136146, "volume": 176724.0}, {"date": "2011-08-09", "close": 0.0471923, "volume": 328624.0}, {"date": "2011-08-10", "close": 0.055686914, "volume": 341751.0}, {"date": "2011-08-11", "close": 0.05191153, "volume": 116544.0}, {"date": "2011-08-12", "close": 0.060406144, "volume": 78754.0}, {"date": "2011-08-15", "close": 0.050967684, "volume": 272661.0}, {"date": "2011-08-16", "close": 0.053799222, "volume": 133708.0}, {"date": "2011-08-17", "close": 0.059462298, "volume": 319711.0}, {"date": "2011-08-19", "close": 0.053799222, "volume": 76451.0}, {"date": "2011-08-22", "close": 0.054743068, "volume": 194391.0}, {"date": "2011-08-23", "close": 0.050023838, "volume": 266236.0}, {"date": "2011-08-24", "close": 0.050967684, "volume": 116544.0}, {"date": "2011-08-25", "close": 0.05663076, "volume": 1012489.0}, {"date": "2011-08-26", "close": 0.054743068, "volume": 392400.0}, {"date": "2011-08-29", "close": 0.05663076, "volume": 211899.0}, {"date": "2011-08-30", "close": 0.054743068, "volume": 239588.0}, {"date": "2011-08-31", "close": 0.05663076, "volume": 163162.0}, {"date": "2011-09-01", "close": 0.054743068, "volume": 127139.0}, {"date": "2011-09-02", "close": 0.05191153, "volume": 641594.0}, {"date": "2011-09-05", "close": 0.050967684, "volume": 108068.0}, {"date": "2011-09-06", "close": 0.05191153, "volume": 240501.0}, {"date": "2011-09-07", "close": 0.05191153, "volume": 222494.0}, {"date": "2011-09-08", "close": 0.050967684, "volume": 274409.0}, {"date": "2011-09-09", "close": 0.049079992, "volume": 290831.0}, {"date": "2011-09-12", "close": 0.053799222, "volume": 306065.0}, {"date": "2011-09-13", "close": 0.05663076, "volume": 625586.0}, {"date": "2011-09-14", "close": 0.053799222, "volume": 293480.0}, {"date": "2011-09-15", "close": 0.053799222, "volume": 105949.0}, {"date": "2011-09-16", "close": 0.054743068, "volume": 107584.0}, {"date": "2011-09-19", "close": 0.054743068, "volume": 174817.0}, {"date": "2011-09-20", "close": 0.049079992, "volume": 452510.0}, {"date": "2011-09-21", "close": 0.050967684, "volume": 58272.0}, {"date": "2011-09-22", "close": 0.049079992, "volume": 227791.0}, {"date": "2011-09-23", "close": 0.048136146, "volume": 248981.0}, {"date": "2011-09-26", "close": 0.0471923, "volume": 307254.0}, {"date": "2011-09-27", "close": 0.0471923, "volume": 218385.0}, {"date": "2011-09-28", "close": 0.05191153, "volume": 311491.0}, {"date": "2011-09-30", "close": 0.05191153, "volume": 63570.0}, {"date": "2011-10-04", "close": 0.043416916, "volume": 129838.0}, {"date": "2011-10-05", "close": 0.043416916, "volume": 158924.0}, {"date": "2011-10-06", "close": 0.04247307, "volume": 125020.0}, {"date": "2011-10-07", "close": 0.043416916, "volume": 129520.0}, {"date": "2011-10-10", "close": 0.045304608, "volume": 294540.0}, {"date": "2011-10-11", "close": 0.04247307, "volume": 64629.0}, {"date": "2011-10-12", "close": 0.039641532, "volume": 114637.0}, {"date": "2011-10-13", "close": 0.04247307, "volume": 851.0}, {"date": "2011-10-14", "close": 0.041529224, "volume": 484973.0}, {"date": "2011-10-17", "close": 0.041529224, "volume": 208720.0}, {"date": "2011-10-18", "close": 0.040585378, "volume": 190709.0}, {"date": "2011-10-19", "close": 0.09910383, "volume": 16910750.0}, {"date": "2011-10-20", "close": 0.072676142, "volume": 10552550.0}, {"date": "2011-10-21", "close": 0.067013066, "volume": 1281959.0}, {"date": "2011-10-24", "close": 0.072676142, "volume": 859003.0}, {"date": "2011-10-25", "close": 0.07550768, "volume": 1452972.0}, {"date": "2011-10-26", "close": 0.071732296, "volume": 430155.0}, {"date": "2011-10-27", "close": 0.071732296, "volume": 68867.0}, {"date": "2011-10-28", "close": 0.065125374, "volume": 1450419.0}, {"date": "2011-10-31", "close": 0.06134999, "volume": 615592.0}, {"date": "2011-11-01", "close": 0.05663076, "volume": 700192.0}, {"date": "2011-11-02", "close": 0.07550768, "volume": 6119623.0}, {"date": "2011-11-03", "close": 0.064181528, "volume": 932711.0}, {"date": "2011-11-04", "close": 0.06606922, "volume": 1028180.0}, {"date": "2011-11-07", "close": 0.06606922, "volume": 72609.0}, {"date": "2011-11-08", "close": 0.06606922, "volume": 269180.0}, {"date": "2011-11-09", "close": 0.064181528, "volume": 503719.0}, {"date": "2011-11-10", "close": 0.060406144, "volume": 275469.0}, {"date": "2011-11-11", "close": 0.063237682, "volume": 147526.0}, {"date": "2011-11-14", "close": 0.06134999, "volume": 293753.0}, {"date": "2011-11-15", "close": 0.059462298, "volume": 400489.0}, {"date": "2011-11-16", "close": 0.057574606, "volume": 174487.0}, {"date": "2011-11-17", "close": 0.05663076, "volume": 274960.0}, {"date": "2011-11-18", "close": 0.052855376, "volume": 226785.0}, {"date": "2011-11-21", "close": 0.052855376, "volume": 7249.0}, {"date": "2011-11-22", "close": 0.052855376, "volume": 19274.0}, {"date": "2011-11-23", "close": 0.053799222, "volume": 141437.0}, {"date": "2011-11-24", "close": 0.053799222, "volume": 23384.0}, {"date": "2011-11-25", "close": 0.05663076, "volume": 259157.0}, {"date": "2011-11-29", "close": 0.052855376, "volume": 100652.0}, {"date": "2011-11-30", "close": 0.050023838, "volume": 126927.0}, {"date": "2011-12-01", "close": 0.0471923, "volume": 706894.0}, {"date": "2011-12-02", "close": 0.048136146, "volume": 101712.0}, {"date": "2011-12-05", "close": 0.05191153, "volume": 426540.0}, {"date": "2011-12-06", "close": 0.053799222, "volume": 180505.0}, {"date": "2011-12-07", "close": 0.050023838, "volume": 300367.0}, {"date": "2011-12-08", "close": 0.049079992, "volume": 429869.0}, {"date": "2011-12-09", "close": 0.048136146, "volume": 166674.0}, {"date": "2011-12-12", "close": 0.048136146, "volume": 218256.0}, {"date": "2011-12-13", "close": 0.048136146, "volume": 59201.0}, {"date": "2011-12-14", "close": 0.048136146, "volume": 47785.0}, {"date": "2011-12-15", "close": 0.048136146, "volume": 47119.0}, {"date": "2011-12-16", "close": 0.048136146, "volume": 216718.0}, {"date": "2011-12-19", "close": 0.0471923, "volume": 50275.0}, {"date": "2011-12-20", "close": 0.044360762, "volume": 252528.0}, {"date": "2011-12-21", "close": 0.043416916, "volume": 270877.0}, {"date": "2011-12-22", "close": 0.043416916, "volume": 98806.0}, {"date": "2011-12-23", "close": 0.043416916, "volume": 98054.0}, {"date": "2011-12-28", "close": 0.043416916, "volume": 42380.0}, {"date": "2011-12-29", "close": 0.043416916, "volume": 66218.0}, {"date": "2012-01-03", "close": 0.04247307, "volume": 165281.0}, {"date": "2012-01-04", "close": 0.044360762, "volume": 28835.0}, {"date": "2012-01-05", "close": 0.043416916, "volume": 122673.0}, {"date": "2012-01-06", "close": 0.043416916, "volume": 93236.0}, {"date": "2012-01-09", "close": 0.045304608, "volume": 2119.0}, {"date": "2012-01-10", "close": 0.044360762, "volume": 114425.0}, {"date": "2012-01-11", "close": 0.043416916, "volume": 85152.0}, {"date": "2012-01-12", "close": 0.044360762, "volume": 144759.0}, {"date": "2012-01-13", "close": 0.04247307, "volume": 428892.0}, {"date": "2012-01-16", "close": 0.041529224, "volume": 357050.0}, {"date": "2012-01-17", "close": 0.041529224, "volume": 66748.0}, {"date": "2012-01-18", "close": 0.040585378, "volume": 24580.0}, {"date": "2012-01-19", "close": 0.039641532, "volume": 262755.0}, {"date": "2012-01-20", "close": 0.041529224, "volume": 12714.0}, {"date": "2012-01-23", "close": 0.041529224, "volume": 89209.0}, {"date": "2012-01-24", "close": 0.044360762, "volume": 270770.0}, {"date": "2012-01-25", "close": 0.04247307, "volume": 36023.0}, {"date": "2012-01-27", "close": 0.04247307, "volume": 286064.0}, {"date": "2012-01-30", "close": 0.039641532, "volume": 647351.0}, {"date": "2012-01-31", "close": 0.044360762, "volume": 93236.0}, {"date": "2012-02-01", "close": 0.043416916, "volume": 92129.0}, {"date": "2012-02-02", "close": 0.05191153, "volume": 2929648.0}, {"date": "2012-02-03", "close": 0.046248454, "volume": 1092102.0}, {"date": "2012-02-06", "close": 0.045304608, "volume": 106797.0}, {"date": "2012-02-07", "close": 0.050023838, "volume": 256990.0}, {"date": "2012-02-08", "close": 0.049079992, "volume": 290010.0}, {"date": "2012-02-09", "close": 0.049079992, "volume": 70362.0}, {"date": "2012-02-10", "close": 0.049079992, "volume": 84760.0}, {"date": "2012-02-13", "close": 0.0471923, "volume": 33177.0}, {"date": "2012-02-14", "close": 0.0471923, "volume": 40646.0}, {"date": "2012-02-15", "close": 0.062293836, "volume": 1021835.0}, {"date": "2012-02-16", "close": 0.065125374, "volume": 1208655.0}, {"date": "2012-02-17", "close": 0.065125374, "volume": 664818.0}, {"date": "2012-02-20", "close": 0.053799222, "volume": 76216.0}, {"date": "2012-02-21", "close": 0.060406144, "volume": 85819.0}, {"date": "2012-02-22", "close": 0.06134999, "volume": 83407.0}, {"date": "2012-02-23", "close": 0.063237682, "volume": 10595.0}, {"date": "2012-02-24", "close": 0.065125374, "volume": 111777.0}, {"date": "2012-02-28", "close": 0.064181528, "volume": 57659.0}, {"date": "2012-02-29", "close": 0.067013066, "volume": 958435.0}, {"date": "2012-03-01", "close": 0.067013066, "volume": 7411.0}, {"date": "2012-03-02", "close": 0.091553062, "volume": 2845094.0}, {"date": "2012-03-05", "close": 0.086833832, "volume": 1544024.0}, {"date": "2012-03-06", "close": 0.085889986, "volume": 369234.0}, {"date": "2012-03-07", "close": 0.086833832, "volume": 146253.0}, {"date": "2012-03-08", "close": 0.09910383, "volume": 1697408.0}, {"date": "2012-03-09", "close": 0.10854229, "volume": 1727275.0}, {"date": "2012-03-12", "close": 0.0943846, "volume": 2230188.0}, {"date": "2012-03-13", "close": 0.10382306, "volume": 1351233.0}, {"date": "2012-03-14", "close": 0.09910383, "volume": 379299.0}, {"date": "2012-03-15", "close": 0.09910383, "volume": 772176.0}, {"date": "2012-03-16", "close": 0.0943846, "volume": 209542.0}, {"date": "2012-03-19", "close": 0.0943846, "volume": 607271.0}, {"date": "2012-03-20", "close": 0.081170756, "volume": 1081801.0}, {"date": "2012-03-21", "close": 0.08494614, "volume": 138794.0}, {"date": "2012-03-22", "close": 0.08022691, "volume": 176756.0}, {"date": "2012-03-23", "close": 0.076451526, "volume": 80009.0}, {"date": "2012-03-27", "close": 0.08022691, "volume": 6569.0}, {"date": "2012-03-28", "close": 0.07550768, "volume": 19071.0}, {"date": "2012-03-29", "close": 0.07550768, "volume": 114425.0}, {"date": "2012-04-03", "close": 0.07550768, "volume": 132437.0}, {"date": "2012-04-05", "close": 0.067013066, "volume": 105949.0}, {"date": "2012-04-10", "close": 0.064181528, "volume": 128199.0}, {"date": "2012-04-12", "close": 0.06606922, "volume": 13138.0}, {"date": "2012-04-13", "close": 0.06606922, "volume": 6463.0}, {"date": "2012-04-16", "close": 0.06606922, "volume": 137258.0}, {"date": "2012-04-17", "close": 0.07078845, "volume": 53452.0}, {"date": "2012-04-18", "close": 0.07078845, "volume": 142555.0}, {"date": "2012-04-20", "close": 0.065125374, "volume": 258193.0}, {"date": "2012-04-23", "close": 0.06606922, "volume": 43650.0}, {"date": "2012-04-24", "close": 0.064181528, "volume": 34309.0}, {"date": "2012-04-26", "close": 0.062293836, "volume": 50451.0}, {"date": "2012-04-27", "close": 0.069844604, "volume": 37959.0}, {"date": "2012-05-01", "close": 0.06134999, "volume": 146297.0}, {"date": "2012-05-02", "close": 0.058518452, "volume": 479864.0}, {"date": "2012-05-03", "close": 0.057574606, "volume": 1006054.0}, {"date": "2012-05-04", "close": 0.058518452, "volume": 361109.0}, {"date": "2012-05-07", "close": 0.058518452, "volume": 91402.0}, {"date": "2012-05-08", "close": 0.057574606, "volume": 516444.0}, {"date": "2012-05-09", "close": 0.05663076, "volume": 151475.0}, {"date": "2012-05-11", "close": 0.05663076, "volume": 62510.0}, {"date": "2012-05-14", "close": 0.05663076, "volume": 9537.0}, {"date": "2012-05-15", "close": 0.055686914, "volume": 52106.0}, {"date": "2012-05-16", "close": 0.05191153, "volume": 298899.0}, {"date": "2012-05-17", "close": 0.053799222, "volume": 43440.0}, {"date": "2012-05-18", "close": 0.05663076, "volume": 352600.0}, {"date": "2012-05-22", "close": 0.05663076, "volume": 238241.0}, {"date": "2012-05-23", "close": 0.05191153, "volume": 47677.0}, {"date": "2012-05-24", "close": 0.05191153, "volume": 21190.0}, {"date": "2012-05-25", "close": 0.05191153, "volume": 24899.0}, {"date": "2012-05-30", "close": 0.052855376, "volume": 125285.0}, {"date": "2012-05-31", "close": 0.050023838, "volume": 361967.0}, {"date": "2012-06-01", "close": 0.045304608, "volume": 120587.0}, {"date": "2012-06-04", "close": 0.0471923, "volume": 105949.0}, {"date": "2012-06-06", "close": 0.050023838, "volume": 171192.0}, {"date": "2012-06-07", "close": 0.052855376, "volume": 68337.0}, {"date": "2012-06-12", "close": 0.050023838, "volume": 165466.0}, {"date": "2012-06-13", "close": 0.050023838, "volume": 140959.0}, {"date": "2012-06-14", "close": 0.050023838, "volume": 74165.0}, {"date": "2012-06-18", "close": 0.050967684, "volume": 353871.0}, {"date": "2012-06-19", "close": 0.05191153, "volume": 4238.0}, {"date": "2012-06-20", "close": 0.054743068, "volume": 18011.0}, {"date": "2012-06-21", "close": 0.054743068, "volume": 65689.0}, {"date": "2012-06-22", "close": 0.054743068, "volume": 52529.0}, {"date": "2012-06-25", "close": 0.05191153, "volume": 62881.0}, {"date": "2012-06-26", "close": 0.050967684, "volume": 395721.0}, {"date": "2012-06-27", "close": 0.050023838, "volume": 77438.0}, {"date": "2012-06-28", "close": 0.050967684, "volume": 165917.0}, {"date": "2012-06-29", "close": 0.0471923, "volume": 385660.0}, {"date": "2012-07-05", "close": 0.049079992, "volume": 30725.0}, {"date": "2012-07-09", "close": 0.05191153, "volume": 379229.0}, {"date": "2012-07-10", "close": 0.05191153, "volume": 31785.0}, {"date": "2012-07-11", "close": 0.050967684, "volume": 200859.0}, {"date": "2012-07-12", "close": 0.049079992, "volume": 21190.0}, {"date": "2012-07-13", "close": 0.05191153, "volume": 148329.0}, {"date": "2012-07-16", "close": 0.0471923, "volume": 269112.0}, {"date": "2012-07-17", "close": 0.0471923, "volume": 439161.0}, {"date": "2012-07-19", "close": 0.049079992, "volume": 77405.0}, {"date": "2012-07-20", "close": 0.049079992, "volume": 35493.0}, {"date": "2012-07-23", "close": 0.049079992, "volume": 10595.0}, {"date": "2012-07-24", "close": 0.050023838, "volume": 343276.0}, {"date": "2012-07-25", "close": 0.0471923, "volume": 106499.0}, {"date": "2012-07-26", "close": 0.049079992, "volume": 300347.0}, {"date": "2012-07-30", "close": 0.0471923, "volume": 329943.0}, {"date": "2012-07-31", "close": 0.046248454, "volume": 41782.0}, {"date": "2012-08-03", "close": 0.046248454, "volume": 343414.0}, {"date": "2012-08-06", "close": 0.05191153, "volume": 260057.0}, {"date": "2012-08-08", "close": 0.049079992, "volume": 44356.0}, {"date": "2012-08-09", "close": 0.050967684, "volume": 36601.0}, {"date": "2012-08-10", "close": 0.0471923, "volume": 299611.0}, {"date": "2012-08-13", "close": 0.0471923, "volume": 117555.0}, {"date": "2012-08-14", "close": 0.0471923, "volume": 52975.0}, {"date": "2012-08-15", "close": 0.0471923, "volume": 232801.0}, {"date": "2012-08-17", "close": 0.046248454, "volume": 234411.0}, {"date": "2012-08-21", "close": 0.044360762, "volume": 1192028.0}, {"date": "2012-08-22", "close": 0.046248454, "volume": 50549.0}, {"date": "2012-08-23", "close": 0.046248454, "volume": 68867.0}, {"date": "2012-08-24", "close": 0.046248454, "volume": 6855.0}, {"date": "2012-08-27", "close": 0.044360762, "volume": 95355.0}, {"date": "2012-08-30", "close": 0.044360762, "volume": 169519.0}, {"date": "2012-09-03", "close": 0.050023838, "volume": 169519.0}, {"date": "2012-09-04", "close": 0.05191153, "volume": 240505.0}, {"date": "2012-09-05", "close": 0.049079992, "volume": 183293.0}, {"date": "2012-09-06", "close": 0.0471923, "volume": 52975.0}, {"date": "2012-09-07", "close": 0.048136146, "volume": 21190.0}, {"date": "2012-09-10", "close": 0.0471923, "volume": 105949.0}, {"date": "2012-09-11", "close": 0.045304608, "volume": 47326.0}, {"date": "2012-09-12", "close": 0.046248454, "volume": 19071.0}, {"date": "2012-09-13", "close": 0.046248454, "volume": 64629.0}, {"date": "2012-09-14", "close": 0.0471923, "volume": 254501.0}, {"date": "2012-09-17", "close": 0.0471923, "volume": 179552.0}, {"date": "2012-09-18", "close": 0.046248454, "volume": 34150.0}, {"date": "2012-09-20", "close": 0.050967684, "volume": 449371.0}, {"date": "2012-09-21", "close": 0.050967684, "volume": 508558.0}, {"date": "2012-09-24", "close": 0.050023838, "volume": 95355.0}, {"date": "2012-09-26", "close": 0.049079992, "volume": 2116802.0}, {"date": "2012-09-27", "close": 0.050023838, "volume": 756538.0}, {"date": "2012-09-28", "close": 0.048136146, "volume": 116544.0}, {"date": "2012-10-01", "close": 0.050023838, "volume": 52975.0}, {"date": "2012-10-02", "close": 0.0471923, "volume": 362162.0}, {"date": "2012-10-03", "close": 0.048136146, "volume": 309945.0}, {"date": "2012-10-04", "close": 0.0471923, "volume": 747816.0}, {"date": "2012-10-05", "close": 0.050967684, "volume": 286064.0}, {"date": "2012-10-08", "close": 0.052855376, "volume": 91622.0}, {"date": "2012-10-09", "close": 0.05191153, "volume": 121842.0}, {"date": "2012-10-10", "close": 0.052855376, "volume": 567017.0}, {"date": "2012-10-11", "close": 0.0471923, "volume": 1165444.0}, {"date": "2012-10-12", "close": 0.0471923, "volume": 460880.0}, {"date": "2012-10-15", "close": 0.0471923, "volume": 125020.0}, {"date": "2012-10-16", "close": 0.049079992, "volume": 68867.0}, {"date": "2012-10-17", "close": 0.048136146, "volume": 10595.0}, {"date": "2012-10-18", "close": 0.049079992, "volume": 61922.0}, {"date": "2012-10-22", "close": 0.048136146, "volume": 19666.0}, {"date": "2012-10-23", "close": 0.048136146, "volume": 31785.0}, {"date": "2012-10-24", "close": 0.049079992, "volume": 30969.0}, {"date": "2012-10-25", "close": 0.0471923, "volume": 21190.0}, {"date": "2012-10-29", "close": 0.048136146, "volume": 105949.0}, {"date": "2012-10-30", "close": 0.048136146, "volume": 10595.0}, {"date": "2012-10-31", "close": 0.0471923, "volume": 1430.0}, {"date": "2012-11-01", "close": 0.0471923, "volume": 280766.0}, {"date": "2012-11-02", "close": 0.049079992, "volume": 21324.0}, {"date": "2012-11-05", "close": 0.049079992, "volume": 95704.0}, {"date": "2012-11-06", "close": 0.050023838, "volume": 16391.0}, {"date": "2012-11-07", "close": 0.050023838, "volume": 36870.0}, {"date": "2012-11-08", "close": 0.049079992, "volume": 1907.0}, {"date": "2012-11-09", "close": 0.049079992, "volume": 11814.0}, {"date": "2012-11-12", "close": 0.049079992, "volume": 11464.0}, {"date": "2012-11-13", "close": 0.0471923, "volume": 59332.0}, {"date": "2012-11-14", "close": 0.050023838, "volume": 14515.0}, {"date": "2012-11-15", "close": 0.048136146, "volume": 164434.0}, {"date": "2012-11-19", "close": 0.0471923, "volume": 133284.0}, {"date": "2012-11-20", "close": 0.0471923, "volume": 233089.0}, {"date": "2012-11-21", "close": 0.0471923, "volume": 84506.0}, {"date": "2012-11-22", "close": 0.0471923, "volume": 362347.0}, {"date": "2012-11-23", "close": 0.0471923, "volume": 81827.0}, {"date": "2012-11-26", "close": 0.049079992, "volume": 21190.0}, {"date": "2012-11-28", "close": 0.0471923, "volume": 317848.0}, {"date": "2012-11-29", "close": 0.0471923, "volume": 95796.0}, {"date": "2012-12-03", "close": 0.0471923, "volume": 132437.0}, {"date": "2012-12-04", "close": 0.046248454, "volume": 220905.0}, {"date": "2012-12-05", "close": 0.046248454, "volume": 22779.0}, {"date": "2012-12-06", "close": 0.0471923, "volume": 83170.0}, {"date": "2012-12-07", "close": 0.043416916, "volume": 239980.0}, {"date": "2012-12-10", "close": 0.041529224, "volume": 435452.0}, {"date": "2012-12-11", "close": 0.041529224, "volume": 140171.0}, {"date": "2012-12-12", "close": 0.046248454, "volume": 70986.0}, {"date": "2012-12-17", "close": 0.050023838, "volume": 1058108.0}, {"date": "2012-12-18", "close": 0.048136146, "volume": 353640.0}, {"date": "2012-12-19", "close": 0.0471923, "volume": 174817.0}, {"date": "2012-12-20", "close": 0.0471923, "volume": 300897.0}, {"date": "2012-12-21", "close": 0.048136146, "volume": 179348.0}, {"date": "2012-12-24", "close": 0.048136146, "volume": 87834.0}, {"date": "2012-12-27", "close": 0.048136146, "volume": 69363.0}, {"date": "2012-12-28", "close": 0.0471923, "volume": 37082.0}, {"date": "2012-12-31", "close": 0.0471923, "volume": 31785.0}, {"date": "2013-01-02", "close": 0.048136146, "volume": 181990.0}, {"date": "2013-01-03", "close": 0.049079992, "volume": 420189.0}, {"date": "2013-01-04", "close": 0.049079992, "volume": 26487.0}, {"date": "2013-01-07", "close": 0.043416916, "volume": 1094458.0}, {"date": "2013-01-08", "close": 0.0471923, "volume": 373209.0}, {"date": "2013-01-09", "close": 0.0471923, "volume": 15892.0}, {"date": "2013-01-10", "close": 0.04247307, "volume": 130595.0}, {"date": "2013-01-11", "close": 0.044360762, "volume": 98340.0}, {"date": "2013-01-14", "close": 0.045304608, "volume": 25650.0}, {"date": "2013-01-15", "close": 0.045304608, "volume": 74165.0}, {"date": "2013-01-16", "close": 0.044360762, "volume": 9641.0}, {"date": "2013-01-17", "close": 0.045304608, "volume": 10595.0}, {"date": "2013-01-18", "close": 0.0471923, "volume": 12184.0}, {"date": "2013-01-22", "close": 0.046248454, "volume": 21190.0}, {"date": "2013-01-23", "close": 0.044360762, "volume": 117740.0}, {"date": "2013-01-24", "close": 0.0471923, "volume": 58908.0}, {"date": "2013-01-25", "close": 0.0471923, "volume": 201304.0}, {"date": "2013-01-29", "close": 0.044360762, "volume": 14303.0}, {"date": "2013-01-30", "close": 0.044360762, "volume": 146818.0}, {"date": "2013-01-31", "close": 0.044360762, "volume": 36962.0}, {"date": "2013-02-01", "close": 0.044360762, "volume": 80809.0}, {"date": "2013-02-05", "close": 0.043416916, "volume": 248981.0}, {"date": "2013-02-06", "close": 0.043416916, "volume": 15257.0}, {"date": "2013-02-08", "close": 0.046248454, "volume": 21190.0}, {"date": "2013-02-11", "close": 0.046248454, "volume": 247755.0}, {"date": "2013-02-12", "close": 0.045304608, "volume": 81987.0}, {"date": "2013-02-13", "close": 0.0471923, "volume": 38142.0}, {"date": "2013-02-14", "close": 0.048136146, "volume": 87408.0}, {"date": "2013-02-15", "close": 0.045304608, "volume": 115687.0}, {"date": "2013-02-18", "close": 0.043416916, "volume": 119441.0}, {"date": "2013-02-19", "close": 0.043416916, "volume": 9081.0}, {"date": "2013-02-20", "close": 0.043416916, "volume": 392013.0}, {"date": "2013-02-21", "close": 0.044360762, "volume": 78403.0}, {"date": "2013-02-22", "close": 0.046248454, "volume": 88216.0}, {"date": "2013-02-25", "close": 0.044360762, "volume": 26487.0}, {"date": "2013-02-26", "close": 0.045304608, "volume": 12275.0}, {"date": "2013-02-27", "close": 0.046248454, "volume": 122943.0}, {"date": "2013-03-04", "close": 0.046248454, "volume": 74165.0}, {"date": "2013-03-05", "close": 0.044360762, "volume": 96308.0}, {"date": "2013-03-07", "close": 0.044360762, "volume": 105949.0}, {"date": "2013-03-08", "close": 0.044360762, "volume": 145998.0}, {"date": "2013-03-11", "close": 0.045304608, "volume": 84760.0}, {"date": "2013-03-12", "close": 0.044360762, "volume": 62404.0}, {"date": "2013-03-13", "close": 0.044360762, "volume": 345395.0}, {"date": "2013-03-14", "close": 0.044360762, "volume": 22779.0}, {"date": "2013-03-15", "close": 0.044360762, "volume": 11654.0}, {"date": "2013-03-18", "close": 0.044360762, "volume": 254279.0}, {"date": "2013-03-19", "close": 0.044360762, "volume": 65872.0}, {"date": "2013-03-20", "close": 0.048136146, "volume": 192016.0}, {"date": "2013-03-21", "close": 0.0471923, "volume": 914736.0}, {"date": "2013-03-22", "close": 0.045304608, "volume": 225036.0}, {"date": "2013-03-25", "close": 0.045304608, "volume": 106533.0}, {"date": "2013-03-26", "close": 0.044360762, "volume": 154687.0}, {"date": "2013-03-27", "close": 0.045304608, "volume": 11199.0}, {"date": "2013-04-02", "close": 0.043416916, "volume": 250571.0}, {"date": "2013-04-03", "close": 0.044360762, "volume": 84574.0}, {"date": "2013-04-04", "close": 0.044360762, "volume": 91514.0}, {"date": "2013-04-05", "close": 0.045304608, "volume": 226335.0}, {"date": "2013-04-08", "close": 0.044360762, "volume": 103233.0}, {"date": "2013-04-09", "close": 0.045304608, "volume": 317318.0}, {"date": "2013-04-10", "close": 0.044360762, "volume": 542992.0}, {"date": "2013-04-11", "close": 0.045304608, "volume": 180643.0}, {"date": "2013-04-12", "close": 0.046248454, "volume": 2044825.0}, {"date": "2013-04-15", "close": 0.044360762, "volume": 45558.0}, {"date": "2013-04-18", "close": 0.04247307, "volume": 929359.0}, {"date": "2013-04-19", "close": 0.04247307, "volume": 111247.0}, {"date": "2013-04-22", "close": 0.04247307, "volume": 158924.0}, {"date": "2013-04-23", "close": 0.04247307, "volume": 232559.0}, {"date": "2013-04-24", "close": 0.041529224, "volume": 298443.0}, {"date": "2013-04-26", "close": 0.041529224, "volume": 21190.0}, {"date": "2013-04-29", "close": 0.044360762, "volume": 419149.0}, {"date": "2013-04-30", "close": 0.043416916, "volume": 24368.0}, {"date": "2013-05-01", "close": 0.043416916, "volume": 24822.0}, {"date": "2013-05-02", "close": 0.043416916, "volume": 292378.0}, {"date": "2013-05-03", "close": 0.04247307, "volume": 9081.0}, {"date": "2013-05-06", "close": 0.04247307, "volume": 126122.0}, {"date": "2013-05-08", "close": 0.04247307, "volume": 79462.0}, {"date": "2013-05-10", "close": 0.0471923, "volume": 255603.0}, {"date": "2013-05-13", "close": 0.0471923, "volume": 69052.0}, {"date": "2013-05-14", "close": 0.044360762, "volume": 648941.0}, {"date": "2013-05-15", "close": 0.044360762, "volume": 51461.0}, {"date": "2013-05-16", "close": 0.043416916, "volume": 529747.0}, {"date": "2013-05-17", "close": 0.045304608, "volume": 26487.0}, {"date": "2013-05-20", "close": 0.045304608, "volume": 15892.0}, {"date": "2013-05-21", "close": 0.045304608, "volume": 317848.0}, {"date": "2013-05-22", "close": 0.044360762, "volume": 47677.0}, {"date": "2013-05-23", "close": 0.044360762, "volume": 58272.0}, {"date": "2013-05-24", "close": 0.043416916, "volume": 202836.0}, {"date": "2013-05-27", "close": 0.045304608, "volume": 31785.0}, {"date": "2013-05-28", "close": 0.045304608, "volume": 196484.0}, {"date": "2013-05-29", "close": 0.044360762, "volume": 275469.0}, {"date": "2013-05-30", "close": 0.043416916, "volume": 18413.0}, {"date": "2013-05-31", "close": 0.043416916, "volume": 2777.0}, {"date": "2013-06-03", "close": 0.043416916, "volume": 105949.0}, {"date": "2013-06-06", "close": 0.043416916, "volume": 49044.0}, {"date": "2013-06-07", "close": 0.044360762, "volume": 832180.0}, {"date": "2013-06-11", "close": 0.04247307, "volume": 396251.0}, {"date": "2013-06-12", "close": 0.040585378, "volume": 180114.0}, {"date": "2013-06-13", "close": 0.043416916, "volume": 52975.0}, {"date": "2013-06-14", "close": 0.041529224, "volume": 36023.0}, {"date": "2013-06-17", "close": 0.040585378, "volume": 773500.0}, {"date": "2013-06-18", "close": 0.041529224, "volume": 254279.0}, {"date": "2013-06-20", "close": 0.040585378, "volume": 328443.0}, {"date": "2013-06-21", "close": 0.041529224, "volume": 147565.0}, {"date": "2013-06-25", "close": 0.039641532, "volume": 424025.0}, {"date": "2013-06-26", "close": 0.039641532, "volume": 42380.0}, {"date": "2013-06-27", "close": 0.038697686, "volume": 319967.0}, {"date": "2013-06-28", "close": 0.038697686, "volume": 257510.0}, {"date": "2013-07-01", "close": 0.03775384, "volume": 510388.0}, {"date": "2013-07-03", "close": 0.03775384, "volume": 352716.0}, {"date": "2013-07-08", "close": 0.038697686, "volume": 80204.0}, {"date": "2013-07-09", "close": 0.038697686, "volume": 42380.0}, {"date": "2013-07-10", "close": 0.041529224, "volume": 1826848.0}, {"date": "2013-07-11", "close": 0.041529224, "volume": 12016.0}, {"date": "2013-07-12", "close": 0.041529224, "volume": 48158.0}, {"date": "2013-07-15", "close": 0.043416916, "volume": 266463.0}, {"date": "2013-07-16", "close": 0.043416916, "volume": 1019184.0}, {"date": "2013-07-17", "close": 0.05191153, "volume": 53338.0}, {"date": "2013-07-18", "close": 0.048136146, "volume": 317848.0}, {"date": "2013-07-19", "close": 0.050023838, "volume": 110924.0}, {"date": "2013-07-23", "close": 0.049079992, "volume": 113795.0}, {"date": "2013-07-24", "close": 0.049079992, "volume": 127558.0}, {"date": "2013-07-25", "close": 0.05191153, "volume": 99249.0}, {"date": "2013-07-26", "close": 0.049079992, "volume": 247215.0}, {"date": "2013-07-29", "close": 0.0471923, "volume": 15705.0}, {"date": "2013-07-30", "close": 0.0471923, "volume": 31785.0}, {"date": "2013-07-31", "close": 0.050967684, "volume": 180114.0}, {"date": "2013-08-01", "close": 0.048136146, "volume": 22249.0}, {"date": "2013-08-02", "close": 0.050967684, "volume": 265300.0}, {"date": "2013-08-05", "close": 0.048136146, "volume": 169745.0}, {"date": "2013-08-06", "close": 0.0471923, "volume": 10595.0}, {"date": "2013-08-07", "close": 0.0471923, "volume": 15400.0}, {"date": "2013-08-09", "close": 0.0471923, "volume": 21190.0}, {"date": "2013-08-12", "close": 0.046248454, "volume": 93774.0}, {"date": "2013-08-13", "close": 0.050967684, "volume": 105949.0}, {"date": "2013-08-14", "close": 0.050967684, "volume": 233089.0}, {"date": "2013-08-15", "close": 0.050967684, "volume": 116544.0}, {"date": "2013-08-16", "close": 0.0471923, "volume": 1059.0}, {"date": "2013-08-19", "close": 0.0471923, "volume": 122587.0}, {"date": "2013-08-20", "close": 0.0471923, "volume": 42380.0}, {"date": "2013-08-21", "close": 0.048136146, "volume": 89527.0}, {"date": "2013-08-22", "close": 0.0471923, "volume": 63141.0}, {"date": "2013-08-23", "close": 0.049079992, "volume": 12714.0}, {"date": "2013-08-27", "close": 0.046248454, "volume": 21614.0}, {"date": "2013-08-29", "close": 0.049079992, "volume": 105949.0}, {"date": "2013-08-30", "close": 0.0471923, "volume": 173227.0}, {"date": "2013-09-02", "close": 0.045304608, "volume": 21190.0}, {"date": "2013-09-03", "close": 0.04247307, "volume": 100952.0}, {"date": "2013-09-05", "close": 0.043416916, "volume": 137734.0}, {"date": "2013-09-06", "close": 0.04247307, "volume": 23309.0}, {"date": "2013-09-09", "close": 0.043416916, "volume": 42380.0}, {"date": "2013-09-12", "close": 0.046248454, "volume": 49796.0}, {"date": "2013-09-16", "close": 0.052855376, "volume": 517857.0}, {"date": "2013-09-17", "close": 0.052855376, "volume": 654768.0}, {"date": "2013-09-18", "close": 0.053799222, "volume": 905974.0}, {"date": "2013-09-19", "close": 0.053799222, "volume": 410501.0}, {"date": "2013-09-20", "close": 0.087777678, "volume": 5016848.0}, {"date": "2013-09-23", "close": 0.076451526, "volume": 5018187.0}, {"date": "2013-09-24", "close": 0.067013066, "volume": 2159343.0}, {"date": "2013-09-25", "close": 0.079283064, "volume": 937072.0}, {"date": "2013-09-26", "close": 0.093440754, "volume": 2738256.0}, {"date": "2013-09-27", "close": 0.083058448, "volume": 1040385.0}, {"date": "2013-09-30", "close": 0.081170756, "volume": 662991.0}, {"date": "2013-10-01", "close": 0.08494614, "volume": 567149.0}, {"date": "2013-10-02", "close": 0.085889986, "volume": 516433.0}, {"date": "2013-10-03", "close": 0.08494614, "volume": 116024.0}, {"date": "2013-10-04", "close": 0.079283064, "volume": 225143.0}, {"date": "2013-10-07", "close": 0.079283064, "volume": 52574.0}, {"date": "2013-10-08", "close": 0.07550768, "volume": 660645.0}, {"date": "2013-10-09", "close": 0.07550768, "volume": 449178.0}, {"date": "2013-10-10", "close": 0.072676142, "volume": 86550.0}, {"date": "2013-10-11", "close": 0.073619988, "volume": 152567.0}, {"date": "2013-10-14", "close": 0.07550768, "volume": 91761.0}, {"date": "2013-10-15", "close": 0.07550768, "volume": 200189.0}, {"date": "2013-10-16", "close": 0.078339218, "volume": 255020.0}, {"date": "2013-10-17", "close": 0.076451526, "volume": 189736.0}, {"date": "2013-10-18", "close": 0.074563834, "volume": 368704.0}, {"date": "2013-10-21", "close": 0.071732296, "volume": 516906.0}, {"date": "2013-10-22", "close": 0.067013066, "volume": 273102.0}, {"date": "2013-10-23", "close": 0.07550768, "volume": 157488.0}, {"date": "2013-10-24", "close": 0.078339218, "volume": 367910.0}, {"date": "2013-10-25", "close": 0.084002294, "volume": 1485336.0}, {"date": "2013-10-28", "close": 0.083058448, "volume": 614069.0}, {"date": "2013-10-29", "close": 0.079283064, "volume": 319540.0}, {"date": "2013-10-30", "close": 0.079283064, "volume": 170094.0}, {"date": "2013-10-31", "close": 0.08494614, "volume": 96414.0}, {"date": "2013-11-01", "close": 0.084002294, "volume": 1708711.0}, {"date": "2013-11-04", "close": 0.078339218, "volume": 215852.0}, {"date": "2013-11-05", "close": 0.085889986, "volume": 420132.0}, {"date": "2013-11-06", "close": 0.084002294, "volume": 555405.0}, {"date": "2013-11-07", "close": 0.084002294, "volume": 116544.0}, {"date": "2013-11-08", "close": 0.084002294, "volume": 168530.0}, {"date": "2013-11-11", "close": 0.079283064, "volume": 17202.0}, {"date": "2013-11-12", "close": 0.087777678, "volume": 1184325.0}, {"date": "2013-11-13", "close": 0.088721524, "volume": 234413.0}, {"date": "2013-11-14", "close": 0.083058448, "volume": 630289.0}, {"date": "2013-11-15", "close": 0.08494614, "volume": 218121.0}, {"date": "2013-11-18", "close": 0.084002294, "volume": 522743.0}, {"date": "2013-11-19", "close": 0.085889986, "volume": 1129751.0}, {"date": "2013-11-20", "close": 0.088721524, "volume": 1106474.0}, {"date": "2013-11-21", "close": 0.085889986, "volume": 5827.0}, {"date": "2013-11-22", "close": 0.10382306, "volume": 3200630.0}, {"date": "2013-11-25", "close": 0.09910383, "volume": 2342900.0}, {"date": "2013-11-26", "close": 0.0943846, "volume": 873273.0}, {"date": "2013-11-27", "close": 0.09910383, "volume": 601793.0}, {"date": "2013-11-28", "close": 0.10382306, "volume": 239764.0}, {"date": "2013-11-29", "close": 0.09910383, "volume": 602768.0}, {"date": "2013-12-02", "close": 0.09910383, "volume": 261655.0}, {"date": "2013-12-03", "close": 0.093440754, "volume": 409217.0}, {"date": "2013-12-04", "close": 0.0943846, "volume": 670025.0}, {"date": "2013-12-05", "close": 0.0943846, "volume": 353722.0}, {"date": "2013-12-06", "close": 0.0943846, "volume": 106585.0}, {"date": "2013-12-09", "close": 0.0943846, "volume": 374330.0}, {"date": "2013-12-10", "close": 0.09910383, "volume": 68867.0}, {"date": "2013-12-11", "close": 0.0943846, "volume": 768738.0}, {"date": "2013-12-12", "close": 0.09910383, "volume": 361817.0}, {"date": "2013-12-13", "close": 0.0943846, "volume": 139504.0}, {"date": "2013-12-16", "close": 0.0943846, "volume": 152127.0}, {"date": "2013-12-17", "close": 0.09910383, "volume": 85501.0}, {"date": "2013-12-18", "close": 0.0943846, "volume": 149389.0}, {"date": "2013-12-19", "close": 0.07078845, "volume": 2716506.0}, {"date": "2013-12-20", "close": 0.07078845, "volume": 726767.0}, {"date": "2013-12-23", "close": 0.065125374, "volume": 487615.0}, {"date": "2013-12-24", "close": 0.065125374, "volume": 24100.0}, {"date": "2013-12-27", "close": 0.073619988, "volume": 24093.0}, {"date": "2013-12-30", "close": 0.073619988, "volume": 20088.0}, {"date": "2013-12-31", "close": 0.073619988, "volume": 72966.0}, {"date": "2014-01-02", "close": 0.074563834, "volume": 116544.0}, {"date": "2014-01-03", "close": 0.08494614, "volume": 467237.0}, {"date": "2014-01-06", "close": 0.084002294, "volume": 43439.0}, {"date": "2014-01-07", "close": 0.084002294, "volume": 60391.0}, {"date": "2014-01-08", "close": 0.08494614, "volume": 627221.0}, {"date": "2014-01-09", "close": 0.090609216, "volume": 526569.0}, {"date": "2014-01-10", "close": 0.085889986, "volume": 1630046.0}, {"date": "2014-01-13", "close": 0.08966537, "volume": 870356.0}, {"date": "2014-01-14", "close": 0.088721524, "volume": 535126.0}, {"date": "2014-01-15", "close": 0.08966537, "volume": 1203216.0}, {"date": "2014-01-16", "close": 0.08966537, "volume": 524825.0}, {"date": "2014-01-17", "close": 0.08966537, "volume": 916463.0}, {"date": "2014-01-20", "close": 0.088721524, "volume": 54740.0}, {"date": "2014-01-21", "close": 0.08494614, "volume": 1212802.0}, {"date": "2014-01-22", "close": 0.08494614, "volume": 1177012.0}, {"date": "2014-01-23", "close": 0.088721524, "volume": 64841.0}, {"date": "2014-01-24", "close": 0.08494614, "volume": 26487.0}, {"date": "2014-01-28", "close": 0.08494614, "volume": 21571.0}, {"date": "2014-01-29", "close": 0.078339218, "volume": 42380.0}, {"date": "2014-01-30", "close": 0.08022691, "volume": 74727.0}, {"date": "2014-01-31", "close": 0.081170756, "volume": 21190.0}, {"date": "2014-02-03", "close": 0.08022691, "volume": 18493.0}, {"date": "2014-02-04", "close": 0.073619988, "volume": 100652.0}, {"date": "2014-02-05", "close": 0.073619988, "volume": 8476.0}, {"date": "2014-02-06", "close": 0.073619988, "volume": 81099.0}, {"date": "2014-02-07", "close": 0.08022691, "volume": 15892.0}, {"date": "2014-02-10", "close": 0.08022691, "volume": 135110.0}, {"date": "2014-02-11", "close": 0.08022691, "volume": null}, {"date": "2014-02-12", "close": 0.07550768, "volume": 233432.0}, {"date": "2014-02-14", "close": 0.077395372, "volume": 43121.0}, {"date": "2014-02-17", "close": 0.078339218, "volume": 17058.0}, {"date": "2014-02-18", "close": 0.073619988, "volume": 16740.0}, {"date": "2014-02-19", "close": 0.073619988, "volume": 30937.0}, {"date": "2014-02-20", "close": 0.069844604, "volume": 657413.0}, {"date": "2014-02-21", "close": 0.07078845, "volume": 92464.0}, {"date": "2014-02-24", "close": 0.076451526, "volume": 82020.0}, {"date": "2014-02-25", "close": 0.08022691, "volume": 25428.0}, {"date": "2014-02-26", "close": 0.07550768, "volume": 187170.0}, {"date": "2014-02-27", "close": 0.07550768, "volume": 53335.0}, {"date": "2014-03-03", "close": 0.078339218, "volume": 142168.0}, {"date": "2014-03-04", "close": 0.08022691, "volume": 22779.0}, {"date": "2014-03-05", "close": 0.081170756, "volume": 282343.0}, {"date": "2014-03-06", "close": 0.081170756, "volume": 74165.0}, {"date": "2014-03-07", "close": 0.078339218, "volume": 12197.0}, {"date": "2014-03-10", "close": 0.078339218, "volume": 119282.0}, {"date": "2014-03-11", "close": 0.078339218, "volume": 29136.0}, {"date": "2014-03-12", "close": 0.078339218, "volume": 18753.0}, {"date": "2014-03-13", "close": 0.077395372, "volume": 61200.0}, {"date": "2014-03-17", "close": 0.077395372, "volume": 15603.0}, {"date": "2014-03-18", "close": 0.073619988, "volume": 58272.0}, {"date": "2014-03-19", "close": 0.076451526, "volume": 35906.0}, {"date": "2014-03-20", "close": 0.076451526, "volume": 224295.0}, {"date": "2014-03-21", "close": 0.073619988, "volume": 43757.0}, {"date": "2014-03-24", "close": 0.07550768, "volume": 10595.0}, {"date": "2014-03-25", "close": 0.072676142, "volume": 251630.0}, {"date": "2014-03-26", "close": 0.072676142, "volume": 61451.0}, {"date": "2014-03-27", "close": 0.07550768, "volume": 7483.0}, {"date": "2014-03-28", "close": 0.07550768, "volume": 596.0}, {"date": "2014-03-31", "close": 0.07550768, "volume": 50326.0}, {"date": "2014-04-01", "close": 0.07550768, "volume": 40901.0}, {"date": "2014-04-02", "close": 0.072676142, "volume": 260435.0}, {"date": "2014-04-03", "close": 0.06606922, "volume": 21190.0}, {"date": "2014-04-04", "close": 0.068900758, "volume": 123915.0}, {"date": "2014-04-07", "close": 0.06606922, "volume": 256072.0}, {"date": "2014-04-09", "close": 0.06606922, "volume": 29136.0}, {"date": "2014-04-10", "close": 0.068900758, "volume": 168814.0}, {"date": "2014-04-11", "close": 0.069844604, "volume": 127739.0}, {"date": "2014-04-15", "close": 0.069844604, "volume": 10799.0}, {"date": "2014-04-16", "close": 0.06606922, "volume": 25676.0}, {"date": "2014-04-17", "close": 0.06134999, "volume": 344289.0}, {"date": "2014-04-22", "close": 0.059462298, "volume": 172698.0}, {"date": "2014-04-23", "close": 0.058518452, "volume": 20130.0}, {"date": "2014-04-29", "close": 0.05663076, "volume": 290688.0}, {"date": "2014-04-30", "close": 0.052855376, "volume": 169519.0}, {"date": "2014-05-01", "close": 0.05663076, "volume": 49518.0}, {"date": "2014-05-02", "close": 0.06134999, "volume": 204035.0}, {"date": "2014-05-05", "close": 0.072676142, "volume": 290723.0}, {"date": "2014-05-06", "close": 0.07078845, "volume": 275914.0}, {"date": "2014-05-07", "close": 0.067956912, "volume": 141551.0}, {"date": "2014-05-08", "close": 0.064181528, "volume": 56173.0}, {"date": "2014-05-09", "close": 0.064181528, "volume": 153038.0}, {"date": "2014-05-12", "close": 0.058518452, "volume": 166492.0}, {"date": "2014-05-13", "close": 0.06134999, "volume": 266993.0}, {"date": "2014-05-14", "close": 0.06134999, "volume": 46618.0}, {"date": "2014-05-15", "close": 0.052855376, "volume": 272926.0}, {"date": "2014-05-16", "close": 0.052855376, "volume": 31785.0}, {"date": "2014-05-19", "close": 0.05191153, "volume": 74165.0}, {"date": "2014-05-20", "close": 0.05191153, "volume": 42380.0}, {"date": "2014-05-22", "close": 0.05191153, "volume": 10595.0}, {"date": "2014-05-26", "close": 0.05191153, "volume": 52975.0}, {"date": "2014-05-27", "close": 0.05191153, "volume": 22828.0}, {"date": "2014-06-02", "close": 0.0471923, "volume": 6802.0}, {"date": "2014-06-03", "close": 0.046248454, "volume": 52445.0}, {"date": "2014-06-04", "close": 0.0471923, "volume": 10595.0}, {"date": "2014-06-05", "close": 0.04247307, "volume": 141093.0}, {"date": "2014-06-06", "close": 0.044360762, "volume": 10595.0}, {"date": "2014-06-10", "close": 0.046248454, "volume": 38860.0}, {"date": "2014-06-11", "close": 0.054743068, "volume": 96331.0}, {"date": "2014-06-13", "close": 0.0471923, "volume": 428036.0}, {"date": "2014-06-16", "close": 0.0471923, "volume": 83700.0}, {"date": "2014-06-17", "close": 0.0471923, "volume": 13244.0}, {"date": "2014-06-19", "close": 0.050023838, "volume": 32844.0}, {"date": "2014-06-23", "close": 0.050023838, "volume": 311280.0}, {"date": "2014-06-24", "close": 0.050023838, "volume": 185412.0}, {"date": "2014-06-25", "close": 0.050023838, "volume": 84760.0}, {"date": "2014-06-26", "close": 0.048136146, "volume": 73116.0}, {"date": "2014-06-27", "close": 0.048136146, "volume": 231184.0}, {"date": "2014-06-30", "close": 0.048136146, "volume": 11654.0}, {"date": "2014-07-01", "close": 0.0471923, "volume": 92176.0}, {"date": "2014-07-02", "close": 0.050967684, "volume": 65954.0}, {"date": "2014-07-03", "close": 0.05191153, "volume": 14833.0}, {"date": "2014-07-08", "close": 0.06134999, "volume": 84760.0}, {"date": "2014-07-09", "close": 0.062293836, "volume": 37771.0}, {"date": "2014-07-10", "close": 0.06606922, "volume": 3201.0}, {"date": "2014-07-14", "close": 0.063237682, "volume": 7416.0}, {"date": "2014-07-15", "close": 0.06606922, "volume": 100652.0}, {"date": "2014-07-17", "close": 0.06606922, "volume": 152545.0}, {"date": "2014-07-18", "close": 0.052855376, "volume": 61951.0}, {"date": "2014-07-22", "close": 0.053799222, "volume": 289864.0}, {"date": "2014-07-23", "close": 0.053799222, "volume": 26487.0}, {"date": "2014-07-24", "close": 0.052855376, "volume": 17482.0}, {"date": "2014-07-25", "close": 0.05663076, "volume": 10595.0}, {"date": "2014-07-28", "close": 0.050023838, "volume": 46618.0}, {"date": "2014-07-29", "close": 0.050023838, "volume": 39352.0}, {"date": "2014-07-31", "close": 0.048136146, "volume": 359169.0}, {"date": "2014-08-05", "close": 0.048136146, "volume": 57637.0}, {"date": "2014-08-11", "close": 0.049079992, "volume": 105949.0}, {"date": "2014-08-13", "close": 0.048136146, "volume": 31785.0}, {"date": "2014-08-15", "close": 0.050967684, "volume": 68867.0}, {"date": "2014-08-18", "close": 0.055686914, "volume": 234996.0}, {"date": "2014-08-19", "close": 0.048136146, "volume": 434212.0}, {"date": "2014-08-21", "close": 0.053799222, "volume": 105949.0}, {"date": "2014-08-22", "close": 0.053799222, "volume": 21190.0}, {"date": "2014-08-25", "close": 0.050023838, "volume": 98024.0}, {"date": "2014-08-26", "close": 0.050023838, "volume": 51293.0}, {"date": "2014-08-27", "close": 0.048136146, "volume": 135966.0}, {"date": "2014-08-28", "close": 0.050023838, "volume": 256154.0}, {"date": "2014-08-29", "close": 0.049079992, "volume": 8150.0}, {"date": "2014-09-01", "close": 0.050023838, "volume": 217523.0}, {"date": "2014-09-02", "close": 0.0471923, "volume": 44649.0}, {"date": "2014-09-03", "close": 0.052855376, "volume": 160513.0}, {"date": "2014-09-04", "close": 0.05191153, "volume": 70247.0}, {"date": "2014-09-05", "close": 0.05191153, "volume": 458405.0}, {"date": "2014-09-09", "close": 0.05663076, "volume": 196030.0}, {"date": "2014-09-10", "close": 0.062293836, "volume": 42442.0}, {"date": "2014-09-11", "close": 0.06606922, "volume": 287234.0}, {"date": "2014-09-12", "close": 0.06606922, "volume": 107009.0}, {"date": "2014-09-15", "close": 0.063237682, "volume": 42380.0}, {"date": "2014-09-16", "close": 0.060406144, "volume": 68507.0}, {"date": "2014-09-17", "close": 0.063237682, "volume": 63570.0}, {"date": "2014-09-18", "close": 0.06134999, "volume": 360228.0}, {"date": "2014-09-19", "close": 0.06134999, "volume": 27446.0}, {"date": "2014-09-22", "close": 0.058518452, "volume": 63888.0}, {"date": "2014-09-23", "close": 0.06606922, "volume": 214006.0}, {"date": "2014-09-24", "close": 0.06606922, "volume": 57742.0}, {"date": "2014-09-29", "close": 0.065125374, "volume": 52975.0}, {"date": "2014-09-30", "close": 0.065125374, "volume": 30709.0}, {"date": "2014-10-01", "close": 0.064181528, "volume": 10913.0}, {"date": "2014-10-02", "close": 0.063237682, "volume": 206217.0}, {"date": "2014-10-06", "close": 0.063237682, "volume": 23309.0}, {"date": "2014-10-07", "close": 0.06606922, "volume": 317848.0}, {"date": "2014-10-08", "close": 0.06606922, "volume": 238386.0}, {"date": "2014-10-09", "close": 0.060406144, "volume": 208911.0}, {"date": "2014-10-10", "close": 0.06606922, "volume": 133104.0}, {"date": "2014-10-13", "close": 0.068900758, "volume": 142498.0}, {"date": "2014-10-14", "close": 0.060406144, "volume": 76906.0}, {"date": "2014-10-16", "close": 0.05663076, "volume": 75930.0}, {"date": "2014-10-20", "close": 0.057574606, "volume": 31785.0}, {"date": "2014-10-21", "close": 0.065125374, "volume": 541597.0}, {"date": "2014-10-22", "close": 0.057574606, "volume": 186801.0}, {"date": "2014-10-27", "close": 0.063237682, "volume": 268900.0}, {"date": "2014-10-28", "close": 0.063237682, "volume": 13138.0}, {"date": "2014-10-30", "close": 0.06134999, "volume": 105949.0}, {"date": "2014-10-31", "close": 0.060406144, "volume": 74165.0}, {"date": "2014-11-04", "close": 0.060406144, "volume": 11654.0}, {"date": "2014-11-05", "close": 0.06134999, "volume": 9710.0}, {"date": "2014-11-06", "close": 0.06134999, "volume": 180855.0}, {"date": "2014-11-07", "close": 0.06134999, "volume": 105949.0}, {"date": "2014-11-10", "close": 0.06134999, "volume": 19071.0}, {"date": "2014-11-11", "close": 0.06606922, "volume": 6769.0}, {"date": "2014-11-13", "close": 0.06606922, "volume": 52975.0}, {"date": "2014-11-18", "close": 0.072676142, "volume": 547389.0}, {"date": "2014-11-19", "close": 0.069844604, "volume": 959077.0}, {"date": "2014-11-20", "close": 0.072676142, "volume": 194703.0}, {"date": "2014-11-21", "close": 0.072676142, "volume": 69397.0}, {"date": "2014-11-24", "close": 0.073619988, "volume": 349742.0}, {"date": "2014-11-25", "close": 0.069844604, "volume": 187822.0}, {"date": "2014-11-26", "close": 0.073619988, "volume": 130581.0}, {"date": "2014-12-02", "close": 0.067013066, "volume": 95191.0}, {"date": "2014-12-03", "close": 0.067956912, "volume": 116855.0}, {"date": "2014-12-04", "close": 0.067013066, "volume": 56383.0}, {"date": "2014-12-05", "close": 0.06606922, "volume": 10584.0}, {"date": "2014-12-08", "close": 0.06134999, "volume": 348574.0}, {"date": "2014-12-09", "close": 0.06134999, "volume": 185809.0}, {"date": "2014-12-10", "close": 0.05663076, "volume": 23309.0}, {"date": "2014-12-11", "close": 0.059462298, "volume": 339716.0}, {"date": "2014-12-12", "close": 0.05663076, "volume": 76631.0}, {"date": "2014-12-15", "close": 0.06134999, "volume": 8476.0}, {"date": "2014-12-17", "close": 0.058518452, "volume": 42380.0}, {"date": "2014-12-18", "close": 0.06134999, "volume": 10595.0}, {"date": "2014-12-19", "close": 0.065125374, "volume": 47061.0}, {"date": "2014-12-22", "close": 0.058518452, "volume": 230878.0}, {"date": "2014-12-23", "close": 0.058518452, "volume": 105949.0}, {"date": "2014-12-29", "close": 0.064181528, "volume": 119193.0}, {"date": "2014-12-30", "close": 0.058518452, "volume": 52975.0}, {"date": "2014-12-31", "close": 0.059462298, "volume": 10595.0}, {"date": "2015-01-06", "close": 0.06134999, "volume": 50008.0}, {"date": "2015-01-07", "close": 0.065125374, "volume": 63570.0}, {"date": "2015-01-08", "close": 0.059462298, "volume": 15892.0}, {"date": "2015-01-09", "close": 0.059462298, "volume": 55412.0}, {"date": "2015-01-13", "close": 0.059462298, "volume": 21190.0}, {"date": "2015-01-15", "close": 0.057574606, "volume": 69927.0}, {"date": "2015-01-16", "close": 0.059462298, "volume": 631034.0}, {"date": "2015-01-20", "close": 0.060406144, "volume": 31785.0}, {"date": "2015-01-21", "close": 0.060406144, "volume": 70236.0}, {"date": "2015-01-23", "close": 0.057574606, "volume": 89374.0}, {"date": "2015-01-27", "close": 0.057574606, "volume": 52975.0}, {"date": "2015-01-29", "close": 0.05663076, "volume": 154628.0}, {"date": "2015-01-30", "close": 0.05663076, "volume": 173235.0}, {"date": "2015-02-02", "close": 0.058518452, "volume": 25487.0}, {"date": "2015-02-03", "close": 0.05663076, "volume": 188026.0}, {"date": "2015-02-04", "close": 0.052855376, "volume": 161043.0}, {"date": "2015-02-05", "close": 0.053799222, "volume": 61542.0}, {"date": "2015-02-06", "close": 0.053799222, "volume": 68867.0}, {"date": "2015-02-09", "close": 0.053799222, "volume": 300268.0}, {"date": "2015-02-10", "close": 0.052855376, "volume": 68166.0}, {"date": "2015-02-11", "close": 0.052855376, "volume": 60366.0}, {"date": "2015-02-13", "close": 0.054743068, "volume": 5297.0}, {"date": "2015-02-16", "close": 0.05663076, "volume": 39376.0}, {"date": "2015-02-17", "close": 0.05663076, "volume": 62199.0}, {"date": "2015-02-18", "close": 0.05663076, "volume": 310836.0}, {"date": "2015-02-24", "close": 0.05663076, "volume": 184033.0}, {"date": "2015-02-26", "close": 0.054743068, "volume": 358419.0}, {"date": "2015-03-02", "close": 0.053799222, "volume": 298468.0}, {"date": "2015-03-03", "close": 0.05191153, "volume": 1059.0}, {"date": "2015-03-04", "close": 0.052855376, "volume": 57224.0}, {"date": "2015-03-05", "close": 0.054743068, "volume": 188697.0}, {"date": "2015-03-06", "close": 0.055686914, "volume": 5297.0}, {"date": "2015-03-09", "close": 0.053799222, "volume": 39731.0}, {"date": "2015-03-10", "close": 0.053799222, "volume": 197615.0}, {"date": "2015-03-12", "close": 0.055686914, "volume": 35493.0}, {"date": "2015-03-13", "close": 0.053799222, "volume": 94825.0}, {"date": "2015-03-16", "close": 0.053799222, "volume": 23097.0}, {"date": "2015-03-17", "close": 0.053799222, "volume": 59332.0}, {"date": "2015-03-18", "close": 0.049079992, "volume": 93384.0}, {"date": "2015-03-19", "close": 0.05191153, "volume": 159470.0}, {"date": "2015-03-20", "close": 0.05191153, "volume": 10626.0}, {"date": "2015-03-23", "close": 0.055686914, "volume": 158924.0}, {"date": "2015-03-24", "close": 0.055686914, "volume": 10595.0}, {"date": "2015-03-25", "close": 0.05191153, "volume": 201304.0}, {"date": "2015-03-26", "close": 0.05663076, "volume": 243183.0}, {"date": "2015-03-27", "close": 0.05663076, "volume": 21190.0}, {"date": "2015-03-30", "close": 0.055686914, "volume": 33904.0}, {"date": "2015-04-01", "close": 0.055686914, "volume": 111247.0}, {"date": "2015-04-02", "close": 0.05663076, "volume": 1165444.0}, {"date": "2015-04-09", "close": 0.055686914, "volume": 178600.0}, {"date": "2015-04-10", "close": 0.055686914, "volume": 7522.0}, {"date": "2015-04-13", "close": 0.055686914, "volume": 90963.0}, {"date": "2015-04-14", "close": 0.05191153, "volume": 304971.0}, {"date": "2015-04-15", "close": 0.05191153, "volume": 6520.0}, {"date": "2015-04-16", "close": 0.052855376, "volume": 66546.0}, {"date": "2015-04-17", "close": 0.052855376, "volume": 31785.0}, {"date": "2015-04-20", "close": 0.052855376, "volume": 3871.0}, {"date": "2015-04-21", "close": 0.053799222, "volume": 106267.0}, {"date": "2015-04-22", "close": 0.052855376, "volume": 8993.0}, {"date": "2015-04-23", "close": 0.052855376, "volume": 28818.0}, {"date": "2015-04-24", "close": 0.050967684, "volume": 121917.0}, {"date": "2015-04-27", "close": 0.05191153, "volume": 84760.0}, {"date": "2015-04-30", "close": 0.050967684, "volume": 31785.0}, {"date": "2015-05-04", "close": 0.05663076, "volume": 3284.0}, {"date": "2015-05-05", "close": 0.05663076, "volume": 622285.0}, {"date": "2015-05-06", "close": 0.05663076, "volume": 105949.0}, {"date": "2015-05-08", "close": 0.054743068, "volume": 316789.0}, {"date": "2015-05-11", "close": 0.052855376, "volume": 60578.0}, {"date": "2015-05-12", "close": 0.05663076, "volume": 702259.0}, {"date": "2015-05-13", "close": 0.05663076, "volume": 436501.0}, {"date": "2015-05-14", "close": 0.05663076, "volume": 717278.0}, {"date": "2015-05-15", "close": 0.054743068, "volume": 3115110.0}, {"date": "2015-05-18", "close": 0.05663076, "volume": 341475.0}, {"date": "2015-05-19", "close": 0.05663076, "volume": 783040.0}, {"date": "2015-05-20", "close": 0.05663076, "volume": 489487.0}, {"date": "2015-05-21", "close": 0.060406144, "volume": 653975.0}, {"date": "2015-05-22", "close": 0.057574606, "volume": 652755.0}, {"date": "2015-05-25", "close": 0.05663076, "volume": 946447.0}, {"date": "2015-05-26", "close": 0.05663076, "volume": 230970.0}, {"date": "2015-05-27", "close": 0.055686914, "volume": 190459.0}, {"date": "2015-05-28", "close": 0.054743068, "volume": 143182.0}, {"date": "2015-05-29", "close": 0.054743068, "volume": 91117.0}, {"date": "2015-06-01", "close": 0.054743068, "volume": 123297.0}, {"date": "2015-06-02", "close": 0.054743068, "volume": 319427.0}, {"date": "2015-06-03", "close": 0.054743068, "volume": 157829.0}, {"date": "2015-06-04", "close": 0.05663076, "volume": 10595.0}, {"date": "2015-06-05", "close": 0.05663076, "volume": 801422.0}, {"date": "2015-06-09", "close": 0.058518452, "volume": 882059.0}, {"date": "2015-06-10", "close": 0.057574606, "volume": 712031.0}, {"date": "2015-06-11", "close": 0.057574606, "volume": 1402495.0}, {"date": "2015-06-12", "close": 0.062293836, "volume": 870345.0}, {"date": "2015-06-15", "close": 0.069844604, "volume": 11776754.0}, {"date": "2015-06-16", "close": 0.05663076, "volume": 5767010.0}, {"date": "2015-06-17", "close": 0.049079992, "volume": 1769077.0}, {"date": "2015-06-18", "close": 0.049079992, "volume": 1203722.0}, {"date": "2015-06-19", "close": 0.0471923, "volume": 835421.0}, {"date": "2015-06-22", "close": 0.0471923, "volume": 574157.0}, {"date": "2015-06-23", "close": 0.0471923, "volume": 609190.0}, {"date": "2015-06-24", "close": 0.0471923, "volume": 358739.0}, {"date": "2015-06-25", "close": 0.045304608, "volume": 423859.0}, {"date": "2015-06-26", "close": 0.0471923, "volume": 31785.0}, {"date": "2015-06-29", "close": 0.045304608, "volume": 433183.0}, {"date": "2015-06-30", "close": 0.0471923, "volume": 253955.0}, {"date": "2015-07-02", "close": 0.045304608, "volume": 377187.0}, {"date": "2015-07-06", "close": 0.044360762, "volume": 85830.0}, {"date": "2015-07-07", "close": 0.044360762, "volume": 65265.0}, {"date": "2015-07-09", "close": 0.044360762, "volume": 31785.0}, {"date": "2015-07-13", "close": 0.044360762, "volume": 169519.0}, {"date": "2015-07-14", "close": 0.039641532, "volume": 105949.0}, {"date": "2015-07-15", "close": 0.043416916, "volume": 262437.0}, {"date": "2015-07-16", "close": 0.041529224, "volume": 20555.0}, {"date": "2015-07-17", "close": 0.043416916, "volume": 15774.0}, {"date": "2015-07-20", "close": 0.043416916, "volume": 52975.0}, {"date": "2015-07-21", "close": 0.0471923, "volume": 205601.0}, {"date": "2015-07-22", "close": 0.0471923, "volume": 148995.0}, {"date": "2015-07-23", "close": 0.044360762, "volume": 33414.0}, {"date": "2015-07-24", "close": 0.044360762, "volume": 257827.0}, {"date": "2015-07-27", "close": 0.044360762, "volume": 341503.0}, {"date": "2015-07-29", "close": 0.043416916, "volume": 33904.0}, {"date": "2015-07-31", "close": 0.043416916, "volume": 25958.0}, {"date": "2015-08-03", "close": 0.04247307, "volume": 654986.0}, {"date": "2015-08-06", "close": 0.04247307, "volume": 167354.0}, {"date": "2015-08-07", "close": 0.040585378, "volume": 5721.0}, {"date": "2015-08-10", "close": 0.04247307, "volume": 749063.0}, {"date": "2015-08-11", "close": 0.04247307, "volume": 26487.0}, {"date": "2015-08-13", "close": 0.041529224, "volume": 131801.0}, {"date": "2015-08-14", "close": 0.041529224, "volume": 319967.0}, {"date": "2015-08-17", "close": 0.039641532, "volume": 198765.0}, {"date": "2015-08-18", "close": 0.03775384, "volume": 1008158.0}, {"date": "2015-08-19", "close": 0.038697686, "volume": 21190.0}, {"date": "2015-08-20", "close": 0.035866148, "volume": 227877.0}, {"date": "2015-08-21", "close": 0.034922302, "volume": 21190.0}, {"date": "2015-08-25", "close": 0.031146918, "volume": 255803.0}, {"date": "2015-08-26", "close": 0.036809994, "volume": 313346.0}, {"date": "2015-08-28", "close": 0.035866148, "volume": 391123.0}, {"date": "2015-08-31", "close": 0.035866148, "volume": 652801.0}, {"date": "2015-09-01", "close": 0.038697686, "volume": 521513.0}, {"date": "2015-09-02", "close": 0.03775384, "volume": 207282.0}, {"date": "2015-09-03", "close": 0.03775384, "volume": 5297.0}, {"date": "2015-09-04", "close": 0.03775384, "volume": 38672.0}, {"date": "2015-09-08", "close": 0.03303461, "volume": 2119.0}, {"date": "2015-09-09", "close": 0.036809994, "volume": 40035.0}, {"date": "2015-09-10", "close": 0.036809994, "volume": 50366.0}, {"date": "2015-09-11", "close": 0.03775384, "volume": 84820.0}, {"date": "2015-09-14", "close": 0.03303461, "volume": 168293.0}, {"date": "2015-09-16", "close": 0.035866148, "volume": 116768.0}, {"date": "2015-09-18", "close": 0.03303461, "volume": 128386.0}, {"date": "2015-09-21", "close": 0.03303461, "volume": 243161.0}, {"date": "2015-09-22", "close": 0.034922302, "volume": 69058.0}, {"date": "2015-09-23", "close": 0.03303461, "volume": 42380.0}, {"date": "2015-09-25", "close": 0.035866148, "volume": 21190.0}, {"date": "2015-09-28", "close": 0.034922302, "volume": 158924.0}, {"date": "2015-09-29", "close": 0.034922302, "volume": 31785.0}, {"date": "2015-09-30", "close": 0.034922302, "volume": 15892.0}, {"date": "2015-10-02", "close": 0.03775384, "volume": 56153.0}, {"date": "2015-10-05", "close": 0.033978456, "volume": 479226.0}, {"date": "2015-10-06", "close": 0.033978456, "volume": 68867.0}, {"date": "2015-10-07", "close": 0.033978456, "volume": 55395.0}, {"date": "2015-10-08", "close": 0.034922302, "volume": 10595.0}, {"date": "2015-10-09", "close": 0.036809994, "volume": 61451.0}, {"date": "2015-10-12", "close": 0.03775384, "volume": 211899.0}, {"date": "2015-10-13", "close": 0.03775384, "volume": 211899.0}, {"date": "2015-10-15", "close": 0.036809994, "volume": 353502.0}, {"date": "2015-10-21", "close": 0.035866148, "volume": 62986.0}, {"date": "2015-10-22", "close": 0.036809994, "volume": 37082.0}, {"date": "2015-10-23", "close": 0.039641532, "volume": 1562552.0}, {"date": "2015-10-26", "close": 0.036809994, "volume": 429664.0}, {"date": "2015-10-27", "close": 0.065125374, "volume": 16969049.0}, {"date": "2015-10-28", "close": 0.048136146, "volume": 17442018.0}, {"date": "2015-10-29", "close": 0.050023838, "volume": 2017142.0}, {"date": "2015-10-30", "close": 0.0471923, "volume": 1385832.0}, {"date": "2015-11-02", "close": 0.045304608, "volume": 664921.0}, {"date": "2015-11-03", "close": 0.046248454, "volume": 397025.0}, {"date": "2015-11-04", "close": 0.0471923, "volume": 105949.0}, {"date": "2015-11-05", "close": 0.0471923, "volume": 257994.0}, {"date": "2015-11-06", "close": 0.044360762, "volume": 186298.0}, {"date": "2015-11-09", "close": 0.04247307, "volume": 881628.0}, {"date": "2015-11-10", "close": 0.040585378, "volume": 529747.0}, {"date": "2015-11-11", "close": 0.039641532, "volume": 381419.0}, {"date": "2015-11-12", "close": 0.04247307, "volume": 433325.0}, {"date": "2015-11-13", "close": 0.05191153, "volume": 912458.0}, {"date": "2015-11-16", "close": 0.0471923, "volume": 1869354.0}, {"date": "2015-11-17", "close": 0.045304608, "volume": 726813.0}, {"date": "2015-11-18", "close": 0.045304608, "volume": 855100.0}, {"date": "2015-11-19", "close": 0.0471923, "volume": 554222.0}, {"date": "2015-11-20", "close": 0.050967684, "volume": 720250.0}, {"date": "2015-11-23", "close": 0.046248454, "volume": 602181.0}, {"date": "2015-11-24", "close": 0.046248454, "volume": 30235.0}, {"date": "2015-11-25", "close": 0.048136146, "volume": 136676.0}, {"date": "2015-11-26", "close": 0.046248454, "volume": 211899.0}, {"date": "2015-11-27", "close": 0.046248454, "volume": 584841.0}, {"date": "2015-11-30", "close": 0.046248454, "volume": 8476.0}, {"date": "2015-12-01", "close": 0.048136146, "volume": 26487.0}, {"date": "2015-12-02", "close": 0.046248454, "volume": 215077.0}, {"date": "2015-12-03", "close": 0.045304608, "volume": 735307.0}, {"date": "2015-12-04", "close": 0.046248454, "volume": 375061.0}, {"date": "2015-12-07", "close": 0.045304608, "volume": 3178.0}, {"date": "2015-12-09", "close": 0.046248454, "volume": 493682.0}, {"date": "2015-12-10", "close": 0.04247307, "volume": 362241.0}, {"date": "2015-12-11", "close": 0.045304608, "volume": 180114.0}, {"date": "2015-12-14", "close": 0.040585378, "volume": 615138.0}, {"date": "2015-12-15", "close": 0.038697686, "volume": 831143.0}, {"date": "2015-12-16", "close": 0.036809994, "volume": 168460.0}, {"date": "2015-12-17", "close": 0.035866148, "volume": 356146.0}, {"date": "2015-12-21", "close": 0.046248454, "volume": 439690.0}, {"date": "2015-12-22", "close": 0.046248454, "volume": 667101.0}, {"date": "2015-12-23", "close": 0.046248454, "volume": 76664.0}, {"date": "2015-12-29", "close": 0.0471923, "volume": 105949.0}, {"date": "2015-12-30", "close": 0.0471923, "volume": 140383.0}, {"date": "2016-01-04", "close": 0.046248454, "volume": 22316.0}, {"date": "2016-01-06", "close": 0.044360762, "volume": 206986.0}, {"date": "2016-01-07", "close": 0.046248454, "volume": 84760.0}, {"date": "2016-01-08", "close": 0.046248454, "volume": 119090.0}, {"date": "2016-01-14", "close": 0.04247307, "volume": 182202.0}, {"date": "2016-01-15", "close": 0.040585378, "volume": 233089.0}, {"date": "2016-01-18", "close": 0.039641532, "volume": 105949.0}, {"date": "2016-01-19", "close": 0.040585378, "volume": 19071.0}, {"date": "2016-01-21", "close": 0.039641532, "volume": 389864.0}, {"date": "2016-01-22", "close": 0.038697686, "volume": 273032.0}, {"date": "2016-01-27", "close": 0.05191153, "volume": 3596667.0}, {"date": "2016-01-28", "close": 0.0471923, "volume": 198665.0}, {"date": "2016-01-29", "close": 0.044360762, "volume": 52975.0}, {"date": "2016-02-02", "close": 0.049079992, "volume": 57107.0}, {"date": "2016-02-03", "close": 0.05191153, "volume": 243775.0}, {"date": "2016-02-04", "close": 0.053799222, "volume": 326761.0}, {"date": "2016-02-08", "close": 0.053799222, "volume": 144236.0}, {"date": "2016-02-09", "close": 0.049079992, "volume": 159521.0}, {"date": "2016-02-10", "close": 0.053799222, "volume": 117377.0}, {"date": "2016-02-11", "close": 0.054743068, "volume": 201337.0}, {"date": "2016-02-12", "close": 0.053799222, "volume": 11654.0}, {"date": "2016-02-15", "close": 0.054743068, "volume": 611242.0}, {"date": "2016-02-16", "close": 0.05191153, "volume": 94875.0}, {"date": "2016-02-17", "close": 0.049079992, "volume": 845189.0}, {"date": "2016-02-18", "close": 0.050023838, "volume": 41054.0}, {"date": "2016-02-22", "close": 0.050023838, "volume": 19591.0}, {"date": "2016-02-23", "close": 0.046248454, "volume": 217196.0}, {"date": "2016-02-24", "close": 0.048136146, "volume": 460880.0}, {"date": "2016-02-25", "close": 0.050967684, "volume": 180644.0}, {"date": "2016-02-29", "close": 0.049079992, "volume": 154686.0}, {"date": "2016-03-01", "close": 0.049079992, "volume": 37082.0}, {"date": "2016-03-02", "close": 0.049079992, "volume": 292619.0}, {"date": "2016-03-03", "close": 0.049079992, "volume": 722660.0}, {"date": "2016-03-04", "close": 0.048136146, "volume": 867100.0}, {"date": "2016-03-07", "close": 0.045304608, "volume": 848177.0}, {"date": "2016-03-08", "close": 0.048136146, "volume": 113812.0}, {"date": "2016-03-09", "close": 0.046248454, "volume": 140113.0}, {"date": "2016-03-10", "close": 0.045304608, "volume": 352282.0}, {"date": "2016-03-11", "close": 0.046248454, "volume": 137734.0}, {"date": "2016-03-14", "close": 0.0471923, "volume": 10595.0}, {"date": "2016-03-15", "close": 0.046248454, "volume": 141717.0}, {"date": "2016-03-16", "close": 0.0471923, "volume": 144547.0}, {"date": "2016-03-17", "close": 0.049079992, "volume": 52975.0}, {"date": "2016-03-18", "close": 0.049079992, "volume": 307254.0}, {"date": "2016-03-22", "close": 0.0471923, "volume": 93839.0}, {"date": "2016-03-23", "close": 0.0471923, "volume": 208958.0}, {"date": "2016-03-24", "close": 0.049079992, "volume": 474416.0}, {"date": "2016-03-29", "close": 0.049079992, "volume": 164547.0}, {"date": "2016-03-30", "close": 0.049079992, "volume": 85044.0}, {"date": "2016-03-31", "close": 0.050967684, "volume": 107009.0}, {"date": "2016-04-01", "close": 0.049079992, "volume": 1059.0}, {"date": "2016-04-05", "close": 0.05191153, "volume": 1154002.0}, {"date": "2016-04-06", "close": 0.05191153, "volume": 532155.0}, {"date": "2016-04-07", "close": 0.050967684, "volume": 19263.0}, {"date": "2016-04-08", "close": 0.05191153, "volume": 21499.0}, {"date": "2016-04-11", "close": 0.054743068, "volume": 435804.0}, {"date": "2016-04-12", "close": 0.05191153, "volume": 523130.0}, {"date": "2016-04-13", "close": 0.054743068, "volume": 33345.0}, {"date": "2016-04-14", "close": 0.053799222, "volume": 42380.0}, {"date": "2016-04-15", "close": 0.050967684, "volume": 790383.0}, {"date": "2016-04-18", "close": 0.049079992, "volume": 128817.0}, {"date": "2016-04-19", "close": 0.0471923, "volume": 823774.0}, {"date": "2016-04-20", "close": 0.048136146, "volume": 432334.0}, {"date": "2016-04-21", "close": 0.048136146, "volume": 40176.0}, {"date": "2016-04-22", "close": 0.052855376, "volume": 125796.0}, {"date": "2016-04-26", "close": 0.049079992, "volume": 379229.0}, {"date": "2016-04-27", "close": 0.050023838, "volume": 10595.0}, {"date": "2016-04-28", "close": 0.050023838, "volume": 5297.0}, {"date": "2016-04-29", "close": 0.049079992, "volume": 213185.0}, {"date": "2016-05-02", "close": 0.049079992, "volume": 105949.0}, {"date": "2016-05-03", "close": 0.049079992, "volume": 422602.0}, {"date": "2016-05-04", "close": 0.0471923, "volume": 879843.0}, {"date": "2016-05-05", "close": 0.050023838, "volume": 32844.0}, {"date": "2016-05-06", "close": 0.05191153, "volume": 19071.0}, {"date": "2016-05-09", "close": 0.05191153, "volume": 47042.0}, {"date": "2016-05-10", "close": 0.048136146, "volume": 769885.0}, {"date": "2016-05-11", "close": 0.0471923, "volume": 26487.0}, {"date": "2016-05-12", "close": 0.05191153, "volume": 191769.0}, {"date": "2016-05-13", "close": 0.048136146, "volume": 381418.0}, {"date": "2016-05-17", "close": 0.049079992, "volume": 104229.0}, {"date": "2016-05-18", "close": 0.049079992, "volume": 1721206.0}, {"date": "2016-05-19", "close": 0.049079992, "volume": 424552.0}, {"date": "2016-05-20", "close": 0.050023838, "volume": 262930.0}, {"date": "2016-05-23", "close": 0.0471923, "volume": 1689729.0}, {"date": "2016-05-25", "close": 0.049079992, "volume": 310432.0}, {"date": "2016-05-30", "close": 0.048136146, "volume": 95884.0}, {"date": "2016-05-31", "close": 0.05191153, "volume": 125020.0}, {"date": "2016-06-02", "close": 0.0471923, "volume": 628280.0}, {"date": "2016-06-06", "close": 0.0471923, "volume": 1293113.0}, {"date": "2016-06-07", "close": 0.06134999, "volume": 17665065.0}, {"date": "2016-06-08", "close": 0.054743068, "volume": 3968266.0}, {"date": "2016-06-09", "close": 0.059462298, "volume": 666112.0}, {"date": "2016-06-10", "close": 0.05663076, "volume": 1927131.0}, {"date": "2016-06-14", "close": 0.057574606, "volume": 7155148.0}, {"date": "2016-06-15", "close": 0.057574606, "volume": 1875879.0}, {"date": "2016-06-16", "close": 0.058518452, "volume": 516568.0}, {"date": "2016-06-17", "close": 0.058518452, "volume": 245823.0}, {"date": "2016-06-20", "close": 0.058518452, "volume": 251420.0}, {"date": "2016-06-21", "close": 0.060406144, "volume": 1431250.0}, {"date": "2016-06-22", "close": 0.069844604, "volume": 10280598.0}, {"date": "2016-06-23", "close": 0.067013066, "volume": 1266410.0}, {"date": "2016-06-24", "close": 0.07078845, "volume": 2253594.0}, {"date": "2016-06-27", "close": 0.069844604, "volume": 456996.0}, {"date": "2016-06-28", "close": 0.068900758, "volume": 287616.0}, {"date": "2016-06-29", "close": 0.067013066, "volume": 584474.0}, {"date": "2016-06-30", "close": 0.069844604, "volume": 170881.0}, {"date": "2016-07-01", "close": 0.078339218, "volume": 2278538.0}, {"date": "2016-07-04", "close": 0.077395372, "volume": 1187235.0}, {"date": "2016-07-05", "close": 0.084002294, "volume": 1758897.0}, {"date": "2016-07-06", "close": 0.082114602, "volume": 858805.0}, {"date": "2016-07-07", "close": 0.078339218, "volume": 458973.0}, {"date": "2016-07-08", "close": 0.0943846, "volume": 3273762.0}, {"date": "2016-07-11", "close": 0.0943846, "volume": 2358743.0}, {"date": "2016-07-12", "close": 0.0943846, "volume": 899830.0}, {"date": "2016-07-13", "close": 0.091553062, "volume": 2483369.0}, {"date": "2016-07-14", "close": 0.10382306, "volume": 605919.0}, {"date": "2016-07-15", "close": 0.0943846, "volume": 674732.0}, {"date": "2016-07-18", "close": 0.090609216, "volume": 508274.0}, {"date": "2016-07-19", "close": 0.08966537, "volume": 434495.0}, {"date": "2016-07-20", "close": 0.08494614, "volume": 361391.0}, {"date": "2016-07-21", "close": 0.0943846, "volume": 1759912.0}, {"date": "2016-07-22", "close": 0.092496908, "volume": 57419.0}, {"date": "2016-07-25", "close": 0.093440754, "volume": 137734.0}, {"date": "2016-07-26", "close": 0.08022691, "volume": 2376400.0}, {"date": "2016-07-27", "close": 0.07550768, "volume": 927463.0}, {"date": "2016-07-28", "close": 0.07550768, "volume": 1029458.0}, {"date": "2016-07-29", "close": 0.072676142, "volume": 387982.0}, {"date": "2016-08-01", "close": 0.07550768, "volume": 709832.0}, {"date": "2016-08-02", "close": 0.073619988, "volume": 754466.0}, {"date": "2016-08-03", "close": 0.071732296, "volume": 745693.0}, {"date": "2016-08-04", "close": 0.07550768, "volume": 253386.0}, {"date": "2016-08-05", "close": 0.076451526, "volume": 1577270.0}, {"date": "2016-08-08", "close": 0.076451526, "volume": 120253.0}, {"date": "2016-08-09", "close": 0.076451526, "volume": 387068.0}, {"date": "2016-08-10", "close": 0.074563834, "volume": 61512.0}, {"date": "2016-08-11", "close": 0.074563834, "volume": 168087.0}, {"date": "2016-08-12", "close": 0.07078845, "volume": 545403.0}, {"date": "2016-08-15", "close": 0.071732296, "volume": 324152.0}, {"date": "2016-08-16", "close": 0.07078845, "volume": 55385.0}, {"date": "2016-08-17", "close": 0.079283064, "volume": 3815224.0}, {"date": "2016-08-18", "close": 0.081170756, "volume": 1259914.0}, {"date": "2016-08-19", "close": 0.076451526, "volume": 1249561.0}, {"date": "2016-08-22", "close": 0.076451526, "volume": 527992.0}, {"date": "2016-08-23", "close": 0.082114602, "volume": 446822.0}, {"date": "2016-08-24", "close": 0.087777678, "volume": 672490.0}, {"date": "2016-08-25", "close": 0.08494614, "volume": 233859.0}, {"date": "2016-08-26", "close": 0.08494614, "volume": 436225.0}, {"date": "2016-08-29", "close": 0.08494614, "volume": 85287.0}, {"date": "2016-08-30", "close": 0.08494614, "volume": 61917.0}, {"date": "2016-08-31", "close": 0.083058448, "volume": 290535.0}, {"date": "2016-09-01", "close": 0.082114602, "volume": 904807.0}, {"date": "2016-09-02", "close": 0.083058448, "volume": 805845.0}, {"date": "2016-09-05", "close": 0.085889986, "volume": 122392.0}, {"date": "2016-09-06", "close": 0.083058448, "volume": 61252.0}, {"date": "2016-09-07", "close": 0.086833832, "volume": 1342712.0}, {"date": "2016-09-08", "close": 0.08966537, "volume": 526039.0}, {"date": "2016-09-09", "close": 0.090609216, "volume": 372330.0}, {"date": "2016-09-12", "close": 0.086833832, "volume": 444391.0}, {"date": "2016-09-13", "close": 0.084002294, "volume": 200432.0}, {"date": "2016-09-14", "close": 0.086833832, "volume": 112139.0}, {"date": "2016-09-15", "close": 0.08494614, "volume": 609294.0}, {"date": "2016-09-16", "close": 0.085889986, "volume": 355657.0}, {"date": "2016-09-19", "close": 0.084002294, "volume": 31528.0}, {"date": "2016-09-20", "close": 0.082114602, "volume": 285152.0}, {"date": "2016-09-21", "close": 0.082114602, "volume": 204052.0}, {"date": "2016-09-22", "close": 0.078339218, "volume": 2801686.0}, {"date": "2016-09-23", "close": 0.078339218, "volume": 551620.0}, {"date": "2016-09-26", "close": 0.079283064, "volume": 91178.0}, {"date": "2016-09-27", "close": 0.078339218, "volume": 687947.0}, {"date": "2016-09-28", "close": 0.074563834, "volume": 606697.0}, {"date": "2016-09-29", "close": 0.072676142, "volume": 351796.0}, {"date": "2016-09-30", "close": 0.073619988, "volume": 664459.0}, {"date": "2016-10-03", "close": 0.069844604, "volume": 744187.0}, {"date": "2016-10-04", "close": 0.076451526, "volume": 286885.0}, {"date": "2016-10-05", "close": 0.078339218, "volume": 880482.0}, {"date": "2016-10-06", "close": 0.08022691, "volume": 219207.0}, {"date": "2016-10-07", "close": 0.073619988, "volume": 373384.0}, {"date": "2016-10-10", "close": 0.08022691, "volume": 238696.0}, {"date": "2016-10-11", "close": 0.082114602, "volume": 360506.0}, {"date": "2016-10-12", "close": 0.079283064, "volume": 370729.0}, {"date": "2016-10-13", "close": 0.082114602, "volume": 323793.0}, {"date": "2016-10-14", "close": 0.079283064, "volume": 77755.0}, {"date": "2016-10-17", "close": 0.08022691, "volume": 336403.0}, {"date": "2016-10-18", "close": 0.08022691, "volume": 372014.0}, {"date": "2016-10-19", "close": 0.08022691, "volume": 195610.0}, {"date": "2016-10-20", "close": 0.079283064, "volume": 213655.0}, {"date": "2016-10-21", "close": 0.079283064, "volume": 153405.0}, {"date": "2016-10-24", "close": 0.079283064, "volume": 281767.0}, {"date": "2016-10-25", "close": 0.079283064, "volume": 198761.0}, {"date": "2016-10-26", "close": 0.079283064, "volume": 581812.0}, {"date": "2016-10-27", "close": 0.078339218, "volume": 51305.0}, {"date": "2016-10-28", "close": 0.07550768, "volume": 383829.0}, {"date": "2016-10-31", "close": 0.07550768, "volume": 105381.0}, {"date": "2016-11-01", "close": 0.07550768, "volume": 19090.0}, {"date": "2016-11-02", "close": 0.07550768, "volume": 278754.0}, {"date": "2016-11-03", "close": 0.07550768, "volume": 10595.0}, {"date": "2016-11-04", "close": 0.07550768, "volume": 58272.0}, {"date": "2016-11-07", "close": 0.07550768, "volume": 38151.0}, {"date": "2016-11-08", "close": 0.074563834, "volume": 95002.0}, {"date": "2016-11-09", "close": 0.07550768, "volume": 73654.0}, {"date": "2016-11-10", "close": 0.07550768, "volume": 131320.0}, {"date": "2016-11-11", "close": 0.08022691, "volume": 705988.0}, {"date": "2016-11-14", "close": 0.077395372, "volume": 987174.0}, {"date": "2016-11-15", "close": 0.087777678, "volume": 2217089.0}, {"date": "2016-11-16", "close": 0.093440754, "volume": 1882483.0}, {"date": "2016-11-17", "close": 0.08966537, "volume": 270250.0}, {"date": "2016-11-18", "close": 0.091553062, "volume": 98974.0}, {"date": "2016-11-21", "close": 0.084002294, "volume": 366970.0}, {"date": "2016-11-22", "close": 0.083058448, "volume": 295027.0}, {"date": "2016-11-23", "close": 0.085889986, "volume": 104883.0}, {"date": "2016-11-30", "close": 0.087777678, "volume": 426095.0}, {"date": "2016-12-01", "close": 0.084002294, "volume": 873261.0}, {"date": "2016-12-02", "close": 0.08966537, "volume": 677518.0}, {"date": "2016-12-05", "close": 0.08494614, "volume": 688957.0}, {"date": "2016-12-06", "close": 0.082114602, "volume": 1110481.0}, {"date": "2016-12-07", "close": 0.084002294, "volume": 516104.0}, {"date": "2016-12-08", "close": 0.08494614, "volume": 251370.0}, {"date": "2016-12-09", "close": 0.08494614, "volume": 400257.0}, {"date": "2016-12-12", "close": 0.092496908, "volume": 898657.0}, {"date": "2016-12-13", "close": 0.083058448, "volume": 1125744.0}, {"date": "2016-12-14", "close": 0.085889986, "volume": 171798.0}, {"date": "2016-12-15", "close": 0.084002294, "volume": 187417.0}, {"date": "2016-12-16", "close": 0.08494614, "volume": 132436.0}, {"date": "2016-12-19", "close": 0.08494614, "volume": 146363.0}, {"date": "2016-12-20", "close": 0.08494614, "volume": 236994.0}, {"date": "2016-12-21", "close": 0.08022691, "volume": 516755.0}, {"date": "2016-12-22", "close": 0.082114602, "volume": 789724.0}, {"date": "2016-12-23", "close": 0.079283064, "volume": 298121.0}, {"date": "2016-12-28", "close": 0.078339218, "volume": 25141.0}, {"date": "2016-12-29", "close": 0.082114602, "volume": 50326.0}, {"date": "2016-12-30", "close": 0.084002294, "volume": 166341.0}, {"date": "2017-01-03", "close": 0.079283064, "volume": 141084.0}, {"date": "2017-01-04", "close": 0.081170756, "volume": 90035.0}, {"date": "2017-01-05", "close": 0.082114602, "volume": 337709.0}, {"date": "2017-01-06", "close": 0.083058448, "volume": 152567.0}, {"date": "2017-01-09", "close": 0.084002294, "volume": 337682.0}, {"date": "2017-01-10", "close": 0.078339218, "volume": 2150153.0}, {"date": "2017-01-11", "close": 0.079283064, "volume": 443698.0}, {"date": "2017-01-12", "close": 0.079283064, "volume": 318097.0}, {"date": "2017-01-13", "close": 0.077395372, "volume": 578034.0}, {"date": "2017-01-16", "close": 0.08022691, "volume": 485755.0}, {"date": "2017-01-17", "close": 0.084002294, "volume": 133651.0}, {"date": "2017-01-18", "close": 0.085889986, "volume": 1463290.0}, {"date": "2017-01-19", "close": 0.093440754, "volume": 4385375.0}, {"date": "2017-01-20", "close": 0.091553062, "volume": 880098.0}, {"date": "2017-01-23", "close": 0.091553062, "volume": 374217.0}, {"date": "2017-01-24", "close": 0.091553062, "volume": 129446.0}, {"date": "2017-01-25", "close": 0.08966537, "volume": 113125.0}, {"date": "2017-01-27", "close": 0.09910383, "volume": 2072200.0}, {"date": "2017-01-30", "close": 0.09910383, "volume": 528664.0}, {"date": "2017-01-31", "close": 0.10382306, "volume": 1496409.0}, {"date": "2017-02-01", "close": 0.11326152, "volume": 1664113.0}, {"date": "2017-02-02", "close": 0.11326152, "volume": 451938.0}, {"date": "2017-02-03", "close": 0.11798075, "volume": 383867.0}, {"date": "2017-02-06", "close": 0.0943846, "volume": 752915.0}, {"date": "2017-02-07", "close": 0.10854229, "volume": 957094.0}, {"date": "2017-02-08", "close": 0.0943846, "volume": 1535097.0}, {"date": "2017-02-09", "close": 0.0943846, "volume": 1056267.0}, {"date": "2017-02-10", "close": 0.10382306, "volume": 299467.0}, {"date": "2017-02-13", "close": 0.10382306, "volume": 408073.0}, {"date": "2017-02-14", "close": 0.10854229, "volume": 959447.0}, {"date": "2017-02-15", "close": 0.10382306, "volume": 334708.0}, {"date": "2017-02-16", "close": 0.09910383, "volume": 712449.0}, {"date": "2017-02-17", "close": 0.10382306, "volume": 304606.0}, {"date": "2017-02-20", "close": 0.10382306, "volume": 234772.0}, {"date": "2017-02-21", "close": 0.09910383, "volume": 18587.0}, {"date": "2017-02-22", "close": 0.093440754, "volume": 948631.0}, {"date": "2017-02-23", "close": 0.0943846, "volume": 898069.0}, {"date": "2017-02-24", "close": 0.0943846, "volume": 922398.0}, {"date": "2017-02-27", "close": 0.0943846, "volume": 501870.0}, {"date": "2017-02-28", "close": 0.0943846, "volume": 637332.0}, {"date": "2017-03-01", "close": 0.09910383, "volume": 931773.0}, {"date": "2017-03-02", "close": 0.10854229, "volume": 417781.0}, {"date": "2017-03-03", "close": 0.10382306, "volume": 603985.0}, {"date": "2017-03-06", "close": 0.0943846, "volume": 613838.0}, {"date": "2017-03-07", "close": 0.09910383, "volume": 100652.0}, {"date": "2017-03-08", "close": 0.09910383, "volume": 628064.0}, {"date": "2017-03-09", "close": 0.09910383, "volume": 279279.0}, {"date": "2017-03-10", "close": 0.10854229, "volume": 691919.0}, {"date": "2017-03-13", "close": 0.10382306, "volume": 163663.0}, {"date": "2017-03-14", "close": 0.11326152, "volume": 1552444.0}, {"date": "2017-03-15", "close": 0.11326152, "volume": 3301350.0}, {"date": "2017-03-16", "close": 0.11326152, "volume": 417362.0}, {"date": "2017-03-17", "close": 0.11326152, "volume": 21190.0}, {"date": "2017-03-20", "close": 0.10854229, "volume": 262928.0}, {"date": "2017-03-21", "close": 0.11326152, "volume": 755296.0}, {"date": "2017-03-22", "close": 0.10382306, "volume": 461827.0}, {"date": "2017-03-23", "close": 0.10854229, "volume": 10349.0}, {"date": "2017-03-24", "close": 0.10854229, "volume": 244862.0}, {"date": "2017-03-27", "close": 0.10382306, "volume": 425246.0}, {"date": "2017-03-28", "close": 0.10854229, "volume": 143289.0}, {"date": "2017-03-29", "close": 0.11326152, "volume": 3370711.0}, {"date": "2017-03-30", "close": 0.10854229, "volume": 210500.0}, {"date": "2017-03-31", "close": 0.12269998, "volume": 1060964.0}, {"date": "2017-04-03", "close": 0.12741921, "volume": 1172182.0}, {"date": "2017-04-04", "close": 0.12269998, "volume": 818491.0}, {"date": "2017-04-05", "close": 0.12741921, "volume": 571784.0}, {"date": "2017-04-06", "close": 0.12741921, "volume": 757453.0}, {"date": "2017-04-07", "close": 0.12269998, "volume": 175784.0}, {"date": "2017-04-10", "close": 0.12741921, "volume": 373773.0}, {"date": "2017-04-11", "close": 0.12741921, "volume": 393176.0}, {"date": "2017-04-12", "close": 0.13213844, "volume": 1367735.0}, {"date": "2017-04-13", "close": 0.12741921, "volume": 955629.0}, {"date": "2017-04-18", "close": 0.13213844, "volume": 544508.0}, {"date": "2017-04-19", "close": 0.13213844, "volume": 564482.0}, {"date": "2017-04-20", "close": 0.13213844, "volume": 404229.0}, {"date": "2017-04-21", "close": 0.13213844, "volume": 369520.0}, {"date": "2017-04-24", "close": 0.13213844, "volume": 377608.0}, {"date": "2017-04-26", "close": 0.12269998, "volume": 763608.0}, {"date": "2017-04-27", "close": 0.12269998, "volume": 298335.0}, {"date": "2017-04-28", "close": 0.12741921, "volume": 438243.0}, {"date": "2017-05-01", "close": 0.12269998, "volume": 788047.0}, {"date": "2017-05-02", "close": 0.11326152, "volume": 1086331.0}, {"date": "2017-05-03", "close": 0.10854229, "volume": 763734.0}, {"date": "2017-05-04", "close": 0.10854229, "volume": 177429.0}, {"date": "2017-05-05", "close": 0.10382306, "volume": 1095874.0}, {"date": "2017-05-08", "close": 0.10854229, "volume": 29348.0}, {"date": "2017-05-09", "close": 0.10382306, "volume": 114060.0}, {"date": "2017-05-10", "close": 0.10382306, "volume": 185723.0}, {"date": "2017-05-11", "close": 0.10854229, "volume": 86586.0}, {"date": "2017-05-12", "close": 0.10854229, "volume": 446098.0}, {"date": "2017-05-15", "close": 0.11326152, "volume": 162013.0}, {"date": "2017-05-16", "close": 0.11798075, "volume": 452546.0}, {"date": "2017-05-17", "close": 0.11326152, "volume": 377452.0}, {"date": "2017-05-18", "close": 0.11326152, "volume": 39591.0}, {"date": "2017-05-19", "close": 0.10854229, "volume": 335858.0}, {"date": "2017-05-22", "close": 0.11326152, "volume": 93016.0}, {"date": "2017-05-23", "close": 0.11326152, "volume": 139309.0}, {"date": "2017-05-24", "close": 0.11326152, "volume": 106918.0}, {"date": "2017-05-25", "close": 0.10854229, "volume": 1854.0}, {"date": "2017-05-29", "close": 0.10854229, "volume": 425682.0}, {"date": "2017-05-30", "close": 0.10854229, "volume": 39450.0}, {"date": "2017-05-31", "close": 0.10854229, "volume": 88584.0}, {"date": "2017-06-01", "close": 0.10854229, "volume": 178731.0}, {"date": "2017-06-05", "close": 0.10382306, "volume": 534494.0}, {"date": "2017-06-06", "close": 0.11326152, "volume": 649609.0}, {"date": "2017-06-07", "close": 0.11798075, "volume": 242624.0}, {"date": "2017-06-08", "close": 0.10382306, "volume": 265585.0}, {"date": "2017-06-09", "close": 0.10854229, "volume": 80322.0}, {"date": "2017-06-13", "close": 0.10382306, "volume": 362560.0}, {"date": "2017-06-14", "close": 0.09910383, "volume": 430545.0}, {"date": "2017-06-15", "close": 0.09910383, "volume": 237722.0}, {"date": "2017-06-16", "close": 0.09910383, "volume": 22544.0}, {"date": "2017-06-19", "close": 0.09910383, "volume": 44592.0}, {"date": "2017-06-20", "close": 0.10382306, "volume": 329855.0}, {"date": "2017-06-21", "close": 0.09910383, "volume": 91465.0}, {"date": "2017-06-22", "close": 0.09910383, "volume": 169034.0}, {"date": "2017-06-23", "close": 0.09910383, "volume": 903.0}, {"date": "2017-06-27", "close": 0.09910383, "volume": 89093.0}, {"date": "2017-06-28", "close": 0.09910383, "volume": 436501.0}, {"date": "2017-06-29", "close": 0.09910383, "volume": 43770.0}, {"date": "2017-06-30", "close": 0.10382306, "volume": 761633.0}, {"date": "2017-07-03", "close": 0.0943846, "volume": 331270.0}, {"date": "2017-07-04", "close": 0.09910383, "volume": 251157.0}, {"date": "2017-07-05", "close": 0.10382306, "volume": 48158.0}, {"date": "2017-07-06", "close": 0.09910383, "volume": 97813.0}, {"date": "2017-07-07", "close": 0.09910383, "volume": 359901.0}, {"date": "2017-07-11", "close": 0.10854229, "volume": 217564.0}, {"date": "2017-07-12", "close": 0.10854229, "volume": 183994.0}, {"date": "2017-07-13", "close": 0.10854229, "volume": 264932.0}, {"date": "2017-07-14", "close": 0.10854229, "volume": 294395.0}, {"date": "2017-07-17", "close": 0.10854229, "volume": 211189.0}, {"date": "2017-07-18", "close": 0.11326152, "volume": 126052.0}, {"date": "2017-07-19", "close": 0.11798075, "volume": 204521.0}, {"date": "2017-07-20", "close": 0.11798075, "volume": 176340.0}, {"date": "2017-07-21", "close": 0.11798075, "volume": 54895.0}, {"date": "2017-07-24", "close": 0.11326152, "volume": 111816.0}, {"date": "2017-07-25", "close": 0.12269998, "volume": 224025.0}, {"date": "2017-07-26", "close": 0.12269998, "volume": 676538.0}, {"date": "2017-07-27", "close": 0.11798075, "volume": 226570.0}, {"date": "2017-07-28", "close": 0.11798075, "volume": 50528.0}, {"date": "2017-07-31", "close": 0.11798075, "volume": 46160.0}, {"date": "2017-08-02", "close": 0.11326152, "volume": 180059.0}, {"date": "2017-08-03", "close": 0.11326152, "volume": 238410.0}, {"date": "2017-08-04", "close": 0.10854229, "volume": 472545.0}, {"date": "2017-08-07", "close": 0.11326152, "volume": 16581.0}, {"date": "2017-08-08", "close": 0.11326152, "volume": 581084.0}, {"date": "2017-08-09", "close": 0.11326152, "volume": 435800.0}, {"date": "2017-08-10", "close": 0.11798075, "volume": 86342.0}, {"date": "2017-08-11", "close": 0.11326152, "volume": 97935.0}, {"date": "2017-08-14", "close": 0.10854229, "volume": 369980.0}, {"date": "2017-08-15", "close": 0.10854229, "volume": 39514.0}, {"date": "2017-08-16", "close": 0.11326152, "volume": 67792.0}, {"date": "2017-08-17", "close": 0.11798075, "volume": 230003.0}, {"date": "2017-08-18", "close": 0.11326152, "volume": 392498.0}, {"date": "2017-08-21", "close": 0.11798075, "volume": 21190.0}, {"date": "2017-08-22", "close": 0.11798075, "volume": 55.0}, {"date": "2017-08-23", "close": 0.11798075, "volume": 563659.0}, {"date": "2017-08-24", "close": 0.11326152, "volume": 272835.0}, {"date": "2017-08-25", "close": 0.11326152, "volume": 348148.0}, {"date": "2017-08-28", "close": 0.11326152, "volume": 771500.0}, {"date": "2017-08-29", "close": 0.11798075, "volume": 305399.0}, {"date": "2017-08-30", "close": 0.11798075, "volume": 76098.0}, {"date": "2017-08-31", "close": 0.11798075, "volume": 113932.0}, {"date": "2017-09-01", "close": 0.12269998, "volume": 474234.0}, {"date": "2017-09-04", "close": 0.13213844, "volume": 999542.0}, {"date": "2017-09-05", "close": 0.13213844, "volume": 518597.0}, {"date": "2017-09-06", "close": 0.13213844, "volume": 288175.0}, {"date": "2017-09-07", "close": 0.13213844, "volume": 557288.0}, {"date": "2017-09-08", "close": 0.13685767, "volume": 685673.0}, {"date": "2017-09-11", "close": 0.1415769, "volume": 1544999.0}, {"date": "2017-09-12", "close": 0.1415769, "volume": 760717.0}, {"date": "2017-09-13", "close": 0.1415769, "volume": 121199.0}, {"date": "2017-09-14", "close": 0.12741921, "volume": 969293.0}, {"date": "2017-09-15", "close": 0.12741921, "volume": 180517.0}, {"date": "2017-09-18", "close": 0.13213844, "volume": 219974.0}, {"date": "2017-09-19", "close": 0.13685767, "volume": 386982.0}, {"date": "2017-09-20", "close": 0.1415769, "volume": 232559.0}, {"date": "2017-09-21", "close": 0.15101536, "volume": 1807088.0}, {"date": "2017-09-22", "close": 0.16517305, "volume": 1017464.0}, {"date": "2017-09-25", "close": 0.16989228, "volume": 1342462.0}, {"date": "2017-09-26", "close": 0.16045382, "volume": 542918.0}, {"date": "2017-09-27", "close": 0.16517305, "volume": 680095.0}, {"date": "2017-09-28", "close": 0.16989228, "volume": 82917.0}, {"date": "2017-09-29", "close": 0.16989228, "volume": 813884.0}, {"date": "2017-10-02", "close": 0.19348843, "volume": 4709160.0}, {"date": "2017-10-03", "close": 0.19820766, "volume": 1369320.0}, {"date": "2017-10-04", "close": 0.20764612, "volume": 2419870.0}, {"date": "2017-10-05", "close": 0.21236535, "volume": 1749583.0}, {"date": "2017-10-06", "close": 0.23124227, "volume": 4147709.0}, {"date": "2017-10-09", "close": 0.21708458, "volume": 2174413.0}, {"date": "2017-10-10", "close": 0.19348843, "volume": 2138034.0}, {"date": "2017-10-11", "close": 0.19820766, "volume": 2093668.0}, {"date": "2017-10-12", "close": 0.20764612, "volume": 1010377.0}, {"date": "2017-10-13", "close": 0.22180381, "volume": 776007.0}, {"date": "2017-10-16", "close": 0.24539996, "volume": 2986504.0}, {"date": "2017-10-17", "close": 0.24068073, "volume": 3894022.0}, {"date": "2017-10-18", "close": 0.24068073, "volume": 993134.0}, {"date": "2017-10-19", "close": 0.22652304, "volume": 2083352.0}, {"date": "2017-10-20", "close": 0.2359615, "volume": 1048445.0}, {"date": "2017-10-23", "close": 0.22180381, "volume": 1078945.0}, {"date": "2017-10-24", "close": 0.23124227, "volume": 319333.0}, {"date": "2017-10-25", "close": 0.23124227, "volume": 931294.0}, {"date": "2017-10-26", "close": 0.23124227, "volume": 576626.0}, {"date": "2017-10-27", "close": 0.22180381, "volume": 848012.0}, {"date": "2017-10-30", "close": 0.20764612, "volume": 976086.0}, {"date": "2017-10-31", "close": 0.1887692, "volume": 3167802.0}, {"date": "2017-11-01", "close": 0.1887692, "volume": 794806.0}, {"date": "2017-11-02", "close": 0.17933074, "volume": 883048.0}, {"date": "2017-11-03", "close": 0.1887692, "volume": 1149745.0}, {"date": "2017-11-06", "close": 0.18404997, "volume": 1491504.0}, {"date": "2017-11-07", "close": 0.19348843, "volume": 1972631.0}, {"date": "2017-11-08", "close": 0.19348843, "volume": 2124929.0}, {"date": "2017-11-10", "close": 0.03775384, "volume": 69787124.0}, {"date": "2017-11-13", "close": 0.02831538, "volume": 23906474.0}, {"date": "2017-11-14", "close": 0.029259226, "volume": 6640977.0}, {"date": "2017-11-15", "close": 0.031146918, "volume": 11679225.0}, {"date": "2017-11-16", "close": 0.030203072, "volume": 2724120.0}, {"date": "2017-11-17", "close": 0.030203072, "volume": 2602983.0}, {"date": "2017-11-20", "close": 0.031146918, "volume": 2389961.0}, {"date": "2017-11-21", "close": 0.03303461, "volume": 1578017.0}, {"date": "2017-11-22", "close": 0.031146918, "volume": 1051456.0}, {"date": "2017-11-23", "close": 0.030203072, "volume": 678559.0}, {"date": "2017-11-24", "close": 0.030203072, "volume": 286187.0}, {"date": "2017-11-27", "close": 0.031146918, "volume": 454311.0}, {"date": "2017-11-28", "close": 0.030203072, "volume": 1240787.0}, {"date": "2017-11-29", "close": 0.02831538, "volume": 1738413.0}, {"date": "2017-11-30", "close": 0.027371534, "volume": 2438523.0}, {"date": "2017-12-01", "close": 0.027371534, "volume": 315586.0}, {"date": "2017-12-04", "close": 0.027371534, "volume": 685905.0}, {"date": "2017-12-05", "close": 0.027371534, "volume": 456787.0}, {"date": "2017-12-06", "close": 0.026427688, "volume": 908996.0}, {"date": "2017-12-07", "close": 0.026427688, "volume": 1215809.0}, {"date": "2017-12-08", "close": 0.027371534, "volume": 1759605.0}, {"date": "2017-12-11", "close": 0.027371534, "volume": 1919649.0}, {"date": "2017-12-12", "close": 0.026427688, "volume": 650744.0}, {"date": "2017-12-13", "close": 0.026427688, "volume": 398273.0}, {"date": "2017-12-14", "close": 0.024539996, "volume": 897322.0}, {"date": "2017-12-15", "close": 0.022652304, "volume": 664982.0}, {"date": "2017-12-18", "close": 0.022652304, "volume": 885785.0}, {"date": "2017-12-19", "close": 0.020764612, "volume": 438187.0}, {"date": "2017-12-20", "close": 0.021708458, "volume": 1314442.0}, {"date": "2017-12-21", "close": 0.025483842, "volume": 1254503.0}, {"date": "2017-12-22", "close": 0.02831538, "volume": 1792289.0}, {"date": "2017-12-27", "close": 0.027371534, "volume": 201942.0}, {"date": "2017-12-28", "close": 0.025483842, "volume": 434148.0}, {"date": "2017-12-29", "close": 0.025483842, "volume": 469173.0}, {"date": "2018-01-02", "close": 0.02359615, "volume": 406846.0}, {"date": "2018-01-03", "close": 0.024539996, "volume": 34765.0}, {"date": "2018-01-04", "close": 0.026427688, "volume": 3878.0}, {"date": "2018-01-05", "close": 0.027371534, "volume": 254413.0}, {"date": "2018-01-08", "close": 0.024539996, "volume": 619016.0}, {"date": "2018-01-09", "close": 0.026427688, "volume": 604747.0}, {"date": "2018-01-10", "close": 0.026427688, "volume": 269879.0}, {"date": "2018-01-11", "close": 0.026427688, "volume": 333444.0}, {"date": "2018-01-12", "close": 0.026427688, "volume": 46622.0}, {"date": "2018-01-15", "close": 0.029259226, "volume": 750724.0}, {"date": "2018-01-16", "close": 0.026427688, "volume": 453666.0}, {"date": "2018-01-17", "close": 0.030203072, "volume": 766070.0}, {"date": "2018-01-18", "close": 0.02831538, "volume": 402146.0}, {"date": "2018-01-19", "close": 0.029259226, "volume": 283769.0}, {"date": "2018-01-22", "close": 0.026427688, "volume": 553857.0}, {"date": "2018-01-24", "close": 0.026427688, "volume": 980941.0}, {"date": "2018-01-25", "close": 0.027371534, "volume": 3253603.0}, {"date": "2018-01-29", "close": 0.027371534, "volume": 162725.0}, {"date": "2018-01-30", "close": 0.026427688, "volume": 349157.0}, {"date": "2018-01-31", "close": 0.025483842, "volume": 377246.0}, {"date": "2018-02-01", "close": 0.027371534, "volume": 108598.0}, {"date": "2018-02-02", "close": 0.026427688, "volume": 156447.0}, {"date": "2018-02-05", "close": 0.026427688, "volume": 13346.0}, {"date": "2018-02-06", "close": 0.025483842, "volume": 376816.0}, {"date": "2018-02-07", "close": 0.027371534, "volume": 255297.0}, {"date": "2018-02-08", "close": 0.027371534, "volume": 124607.0}, {"date": "2018-02-09", "close": 0.026427688, "volume": 247789.0}, {"date": "2018-02-12", "close": 0.025483842, "volume": 1307469.0}, {"date": "2018-02-13", "close": 0.024539996, "volume": 105949.0}, {"date": "2018-02-14", "close": 0.02359615, "volume": 643573.0}, {"date": "2018-02-15", "close": 0.025483842, "volume": 45851.0}, {"date": "2018-02-16", "close": 0.025483842, "volume": 1285514.0}, {"date": "2018-02-19", "close": 0.025483842, "volume": 46300.0}, {"date": "2018-02-20", "close": 0.026427688, "volume": 44510.0}, {"date": "2018-02-21", "close": 0.02359615, "volume": 72492.0}, {"date": "2018-02-22", "close": 0.025483842, "volume": 45315.0}, {"date": "2018-02-23", "close": 0.02359615, "volume": 31780.0}, {"date": "2018-02-26", "close": 0.02359615, "volume": 345615.0}, {"date": "2018-02-27", "close": 0.024539996, "volume": 3346.0}, {"date": "2018-02-28", "close": 0.024539996, "volume": 150099.0}, {"date": "2018-03-01", "close": 0.02359615, "volume": 551868.0}, {"date": "2018-03-02", "close": 0.024539996, "volume": 261421.0}, {"date": "2018-03-05", "close": 0.024539996, "volume": 796370.0}, {"date": "2018-03-06", "close": 0.024539996, "volume": 66510.0}, {"date": "2018-03-07", "close": 0.02359615, "volume": 293305.0}, {"date": "2018-03-08", "close": 0.02359615, "volume": 158641.0}, {"date": "2018-03-09", "close": 0.02359615, "volume": 3756316.0}, {"date": "2018-03-12", "close": 0.024539996, "volume": 518008.0}, {"date": "2018-03-13", "close": 0.024539996, "volume": 15892.0}, {"date": "2018-03-14", "close": 0.02359615, "volume": 140913.0}, {"date": "2018-03-15", "close": 0.02359615, "volume": 3931.0}, {"date": "2018-03-16", "close": 0.02359615, "volume": 465662.0}, {"date": "2018-03-19", "close": 0.02359615, "volume": 40246.0}, {"date": "2018-03-20", "close": 0.02359615, "volume": 64878.0}, {"date": "2018-03-21", "close": 0.022652304, "volume": 418883.0}, {"date": "2018-03-22", "close": 0.01887692, "volume": 1401647.0}, {"date": "2018-03-23", "close": 0.019820766, "volume": 283307.0}, {"date": "2018-03-26", "close": 0.01887692, "volume": 172714.0}, {"date": "2018-03-27", "close": 0.019820766, "volume": 44499.0}, {"date": "2018-03-28", "close": 0.020764612, "volume": 92153.0}, {"date": "2018-03-29", "close": 0.022652304, "volume": 211899.0}, {"date": "2018-04-04", "close": 0.019820766, "volume": 182832.0}, {"date": "2018-04-05", "close": 0.019820766, "volume": 118724.0}, {"date": "2018-04-06", "close": 0.019820766, "volume": 409496.0}, {"date": "2018-04-09", "close": 0.020764612, "volume": 37082.0}, {"date": "2018-04-10", "close": 0.019820766, "volume": 649804.0}, {"date": "2018-04-11", "close": 0.020764612, "volume": 121842.0}, {"date": "2018-04-12", "close": 0.020764612, "volume": 645332.0}, {"date": "2018-04-13", "close": 0.02359615, "volume": 1112053.0}, {"date": "2018-04-16", "close": 0.021708458, "volume": 1036528.0}, {"date": "2018-04-17", "close": 0.020764612, "volume": 249064.0}, {"date": "2018-04-23", "close": 0.021708458, "volume": 36079.0}, {"date": "2018-04-24", "close": 0.02359615, "volume": 211899.0}, {"date": "2018-04-26", "close": 0.022652304, "volume": 118242.0}, {"date": "2018-04-27", "close": 0.021708458, "volume": 379459.0}, {"date": "2018-04-30", "close": 0.022652304, "volume": 39907.0}, {"date": "2018-05-01", "close": 0.020764612, "volume": 453541.0}, {"date": "2018-05-02", "close": 0.019820766, "volume": 1130979.0}, {"date": "2018-05-03", "close": 0.020764612, "volume": 1079503.0}, {"date": "2018-05-04", "close": 0.021708458, "volume": 160558.0}, {"date": "2018-05-07", "close": 0.020764612, "volume": 52975.0}, {"date": "2018-05-08", "close": 0.020764612, "volume": 191727.0}, {"date": "2018-05-09", "close": 0.022652304, "volume": 62563.0}, {"date": "2018-05-10", "close": 0.022652304, "volume": 580449.0}, {"date": "2018-05-11", "close": 0.022652304, "volume": 16354.0}, {"date": "2018-05-14", "close": 0.02359615, "volume": 576552.0}, {"date": "2018-05-15", "close": 0.027371534, "volume": 11488707.0}, {"date": "2018-05-16", "close": 0.026427688, "volume": 4247646.0}, {"date": "2018-05-17", "close": 0.025483842, "volume": 245686.0}, {"date": "2018-05-18", "close": 0.029259226, "volume": 256655.0}, {"date": "2018-05-21", "close": 0.029259226, "volume": 518891.0}, {"date": "2018-05-22", "close": 0.026427688, "volume": 27477.0}, {"date": "2018-05-23", "close": 0.026427688, "volume": 505251.0}, {"date": "2018-05-24", "close": 0.026427688, "volume": 109481.0}, {"date": "2018-05-25", "close": 0.026427688, "volume": 154043.0}, {"date": "2018-05-28", "close": 0.025483842, "volume": 514375.0}, {"date": "2018-05-29", "close": 0.026427688, "volume": 171060.0}, {"date": "2018-05-30", "close": 0.026427688, "volume": 25592.0}, {"date": "2018-05-31", "close": 0.026427688, "volume": 89684.0}, {"date": "2018-06-01", "close": 0.025483842, "volume": 1151927.0}, {"date": "2018-06-04", "close": 0.024539996, "volume": 146210.0}, {"date": "2018-06-05", "close": 0.024539996, "volume": 333981.0}, {"date": "2018-06-07", "close": 0.02359615, "volume": 86879.0}, {"date": "2018-06-08", "close": 0.02359615, "volume": 24079.0}, {"date": "2018-06-12", "close": 0.02359615, "volume": 423798.0}, {"date": "2018-06-13", "close": 0.02359615, "volume": 354931.0}, {"date": "2018-06-18", "close": 0.02359615, "volume": 4450.0}, {"date": "2018-06-20", "close": 0.02359615, "volume": 565184.0}, {"date": "2018-06-21", "close": 0.022652304, "volume": 494393.0}, {"date": "2018-06-22", "close": 0.021708458, "volume": 139723.0}, {"date": "2018-06-25", "close": 0.019820766, "volume": 612518.0}, {"date": "2018-06-26", "close": 0.019820766, "volume": 479746.0}, {"date": "2018-06-27", "close": 0.019820766, "volume": 436392.0}, {"date": "2018-06-28", "close": 0.019820766, "volume": 269474.0}, {"date": "2018-06-29", "close": 0.02359615, "volume": 620126.0}, {"date": "2018-07-02", "close": 0.025483842, "volume": 175925.0}, {"date": "2018-07-03", "close": 0.026427688, "volume": 421371.0}, {"date": "2018-07-04", "close": 0.02359615, "volume": 3178.0}, {"date": "2018-07-05", "close": 0.02359615, "volume": 52847.0}, {"date": "2018-07-09", "close": 0.02359615, "volume": 175001.0}, {"date": "2018-07-11", "close": 0.022652304, "volume": 63216.0}, {"date": "2018-07-13", "close": 0.021708458, "volume": 63570.0}, {"date": "2018-07-16", "close": 0.01887692, "volume": 401803.0}, {"date": "2018-07-17", "close": 0.020764612, "volume": 100122.0}, {"date": "2018-07-18", "close": 0.020764612, "volume": 70460.0}, {"date": "2018-07-19", "close": 0.020764612, "volume": 10595.0}, {"date": "2018-07-20", "close": 0.019820766, "volume": 25865.0}, {"date": "2018-07-23", "close": 0.020764612, "volume": 149973.0}, {"date": "2018-07-25", "close": 0.022652304, "volume": 158924.0}, {"date": "2018-07-26", "close": 0.021708458, "volume": 158924.0}, {"date": "2018-07-27", "close": 0.021708458, "volume": 8052.0}, {"date": "2018-07-30", "close": 0.022652304, "volume": 424031.0}, {"date": "2018-07-31", "close": 0.020764612, "volume": 1138963.0}, {"date": "2018-08-01", "close": 0.02359615, "volume": 256575.0}, {"date": "2018-08-02", "close": 0.02359615, "volume": 71022.0}, {"date": "2018-08-03", "close": 0.022652304, "volume": 46088.0}, {"date": "2018-08-06", "close": 0.024539996, "volume": 100652.0}, {"date": "2018-08-07", "close": 0.024539996, "volume": 294222.0}, {"date": "2018-08-08", "close": 0.024539996, "volume": 1240556.0}, {"date": "2018-08-09", "close": 0.024539996, "volume": 228308.0}, {"date": "2018-08-10", "close": 0.02359615, "volume": 30388.0}, {"date": "2018-08-13", "close": 0.02359615, "volume": 32856.0}, {"date": "2018-08-14", "close": 0.02359615, "volume": 607895.0}, {"date": "2018-08-15", "close": 0.02359615, "volume": 9438.0}, {"date": "2018-08-16", "close": 0.025483842, "volume": 904271.0}, {"date": "2018-08-17", "close": 0.024539996, "volume": 460658.0}, {"date": "2018-08-20", "close": 0.026427688, "volume": 201608.0}, {"date": "2018-08-21", "close": 0.027371534, "volume": 362170.0}, {"date": "2018-08-22", "close": 0.029259226, "volume": 1091181.0}, {"date": "2018-08-23", "close": 0.02831538, "volume": 1284497.0}, {"date": "2018-08-24", "close": 0.027371534, "volume": 488346.0}, {"date": "2018-08-28", "close": 0.027371534, "volume": 18488.0}, {"date": "2018-08-29", "close": 0.026427688, "volume": 26487.0}, {"date": "2018-08-30", "close": 0.027371534, "volume": 122024.0}, {"date": "2018-08-31", "close": 0.02831538, "volume": 52975.0}, {"date": "2018-09-03", "close": 0.026427688, "volume": 15681.0}, {"date": "2018-09-04", "close": 0.02831538, "volume": 130318.0}, {"date": "2018-09-05", "close": 0.02831538, "volume": 464760.0}, {"date": "2018-09-06", "close": 0.026427688, "volume": 37386.0}, {"date": "2018-09-07", "close": 0.025483842, "volume": 58272.0}, {"date": "2018-09-10", "close": 0.024539996, "volume": 457834.0}, {"date": "2018-09-11", "close": 0.026427688, "volume": 43439.0}, {"date": "2018-09-12", "close": 0.025483842, "volume": 30395.0}, {"date": "2018-09-13", "close": 0.024539996, "volume": 310244.0}, {"date": "2018-09-14", "close": 0.027371534, "volume": 826087.0}, {"date": "2018-09-17", "close": 0.02831538, "volume": 1452472.0}, {"date": "2018-09-18", "close": 0.025483842, "volume": 397629.0}, {"date": "2018-09-21", "close": 0.026427688, "volume": 36649.0}, {"date": "2018-09-25", "close": 0.02831538, "volume": 1156279.0}, {"date": "2018-09-26", "close": 0.026427688, "volume": 101579.0}, {"date": "2018-09-27", "close": 0.029259226, "volume": 461288.0}, {"date": "2018-09-28", "close": 0.02831538, "volume": 264874.0}, {"date": "2018-10-02", "close": 0.029259226, "volume": 167575.0}, {"date": "2018-10-03", "close": 0.02831538, "volume": 394591.0}, {"date": "2018-10-04", "close": 0.029259226, "volume": 1466568.0}, {"date": "2018-10-05", "close": 0.031146918, "volume": 813643.0}, {"date": "2018-10-08", "close": 0.031146918, "volume": 117879.0}, {"date": "2018-10-09", "close": 0.02831538, "volume": 231918.0}, {"date": "2018-10-10", "close": 0.029259226, "volume": 28606.0}, {"date": "2018-10-11", "close": 0.02831538, "volume": 3025623.0}, {"date": "2018-10-15", "close": 0.02831538, "volume": 124644.0}, {"date": "2018-10-16", "close": 0.032090764, "volume": 335838.0}, {"date": "2018-10-17", "close": 0.03303461, "volume": 2018718.0}, {"date": "2018-10-18", "close": 0.038697686, "volume": 1597309.0}, {"date": "2018-10-19", "close": 0.055686914, "volume": 50665893.0}, {"date": "2018-10-22", "close": 0.050023838, "volume": 4426770.0}, {"date": "2018-10-23", "close": 0.05191153, "volume": 7526974.0}, {"date": "2018-10-24", "close": 0.045304608, "volume": 4283063.0}, {"date": "2018-10-25", "close": 0.040585378, "volume": 2335004.0}, {"date": "2018-10-26", "close": 0.040585378, "volume": 3489262.0}, {"date": "2018-10-29", "close": 0.0471923, "volume": 1816847.0}, {"date": "2018-10-30", "close": 0.045304608, "volume": 882013.0}, {"date": "2018-10-31", "close": 0.0471923, "volume": 334243.0}, {"date": "2018-11-01", "close": 0.048136146, "volume": 636814.0}, {"date": "2018-11-02", "close": 0.050967684, "volume": 49610750.0}, {"date": "2018-11-05", "close": 0.03775384, "volume": 4930527.0}, {"date": "2018-11-06", "close": 0.041529224, "volume": 2284244.0}, {"date": "2018-11-07", "close": 0.03775384, "volume": 3522633.0}, {"date": "2018-11-08", "close": 0.041529224, "volume": 490999.0}, {"date": "2018-11-09", "close": 0.044360762, "volume": 1522595.0}, {"date": "2018-11-12", "close": 0.045304608, "volume": 426445.0}, {"date": "2018-11-13", "close": 0.046248454, "volume": 559545.0}, {"date": "2018-11-14", "close": 0.0471923, "volume": 1474858.0}, {"date": "2018-11-15", "close": 0.049079992, "volume": 1179430.0}, {"date": "2018-11-16", "close": 0.046248454, "volume": 1624938.0}, {"date": "2018-11-19", "close": 0.045304608, "volume": 149988.0}, {"date": "2018-11-20", "close": 0.044360762, "volume": 540342.0}, {"date": "2018-11-21", "close": 0.041529224, "volume": 924209.0}, {"date": "2018-11-22", "close": 0.040585378, "volume": 115040.0}, {"date": "2018-11-23", "close": 0.04247307, "volume": 193856.0}, {"date": "2018-11-26", "close": 0.04247307, "volume": 369447.0}, {"date": "2018-11-27", "close": 0.041529224, "volume": 241565.0}, {"date": "2018-11-29", "close": 0.039641532, "volume": 663204.0}, {"date": "2018-11-30", "close": 0.039641532, "volume": 259569.0}, {"date": "2018-12-03", "close": 0.03775384, "volume": 633585.0}, {"date": "2018-12-04", "close": 0.03775384, "volume": 118663.0}, {"date": "2018-12-05", "close": 0.03775384, "volume": 157280.0}, {"date": "2018-12-06", "close": 0.03775384, "volume": 305889.0}, {"date": "2018-12-07", "close": 0.038697686, "volume": 93009.0}, {"date": "2018-12-10", "close": 0.038697686, "volume": 150956.0}, {"date": "2018-12-11", "close": 0.039641532, "volume": 206583.0}, {"date": "2018-12-12", "close": 0.03775384, "volume": 112369.0}, {"date": "2018-12-13", "close": 0.03775384, "volume": 367274.0}, {"date": "2018-12-14", "close": 0.039641532, "volume": 1256829.0}, {"date": "2018-12-17", "close": 0.041529224, "volume": 266845.0}, {"date": "2018-12-18", "close": 0.04247307, "volume": 20134.0}, {"date": "2018-12-20", "close": 0.04247307, "volume": 1210493.0}, {"date": "2018-12-21", "close": 0.039641532, "volume": 213732.0}, {"date": "2018-12-27", "close": 0.04247307, "volume": 32866.0}, {"date": "2018-12-28", "close": 0.03775384, "volume": 791678.0}, {"date": "2018-12-31", "close": 0.041529224, "volume": 60284.0}, {"date": "2019-01-02", "close": 0.04247307, "volume": 926467.0}, {"date": "2019-01-03", "close": 0.045304608, "volume": 52589.0}, {"date": "2019-01-04", "close": 0.04247307, "volume": 1813228.0}, {"date": "2019-01-07", "close": 0.043416916, "volume": 297553.0}, {"date": "2019-01-09", "close": 0.048136146, "volume": 748456.0}, {"date": "2019-01-10", "close": 0.0471923, "volume": 97543.0}, {"date": "2019-01-11", "close": 0.0471923, "volume": 54647.0}, {"date": "2019-01-15", "close": 0.045304608, "volume": 127351.0}, {"date": "2019-01-16", "close": 0.046248454, "volume": 144824.0}, {"date": "2019-01-17", "close": 0.045304608, "volume": 198984.0}, {"date": "2019-01-18", "close": 0.044360762, "volume": 291167.0}, {"date": "2019-01-21", "close": 0.0471923, "volume": 320731.0}, {"date": "2019-01-22", "close": 0.045304608, "volume": 156097.0}, {"date": "2019-01-23", "close": 0.044360762, "volume": 895763.0}, {"date": "2019-01-24", "close": 0.04247307, "volume": 634021.0}, {"date": "2019-01-25", "close": 0.043416916, "volume": 330859.0}, {"date": "2019-01-29", "close": 0.044360762, "volume": 61406.0}, {"date": "2019-01-30", "close": 0.04247307, "volume": 636.0}, {"date": "2019-01-31", "close": 0.041529224, "volume": 70199.0}, {"date": "2019-02-01", "close": 0.039641532, "volume": 1501443.0}, {"date": "2019-02-04", "close": 0.038697686, "volume": 201416.0}, {"date": "2019-02-05", "close": 0.038697686, "volume": 25958.0}, {"date": "2019-02-06", "close": 0.038697686, "volume": 169242.0}, {"date": "2019-02-07", "close": 0.03775384, "volume": 122930.0}, {"date": "2019-02-08", "close": 0.036809994, "volume": 33514.0}, {"date": "2019-02-11", "close": 0.034922302, "volume": 337969.0}, {"date": "2019-02-12", "close": 0.035866148, "volume": 573332.0}, {"date": "2019-02-13", "close": 0.034922302, "volume": 97933.0}, {"date": "2019-02-14", "close": 0.035866148, "volume": 46569.0}, {"date": "2019-02-15", "close": 0.036809994, "volume": 127965.0}, {"date": "2019-02-18", "close": 0.039641532, "volume": 906187.0}, {"date": "2019-02-19", "close": 0.03775384, "volume": 216584.0}, {"date": "2019-02-20", "close": 0.03775384, "volume": 64303.0}, {"date": "2019-02-22", "close": 0.03775384, "volume": 3178.0}, {"date": "2019-02-25", "close": 0.036809994, "volume": 529747.0}, {"date": "2019-02-26", "close": 0.034922302, "volume": 233089.0}, {"date": "2019-02-27", "close": 0.036809994, "volume": 42274.0}, {"date": "2019-02-28", "close": 0.035866148, "volume": 78667.0}, {"date": "2019-03-04", "close": 0.036809994, "volume": 194195.0}, {"date": "2019-03-05", "close": 0.035866148, "volume": 109022.0}, {"date": "2019-03-06", "close": 0.03775384, "volume": 170208.0}, {"date": "2019-03-07", "close": 0.035866148, "volume": 596590.0}, {"date": "2019-03-08", "close": 0.03775384, "volume": 561592.0}, {"date": "2019-03-11", "close": 0.036809994, "volume": 64629.0}, {"date": "2019-03-12", "close": 0.036809994, "volume": 35922.0}, {"date": "2019-03-13", "close": 0.03775384, "volume": 93869.0}, {"date": "2019-03-14", "close": 0.035866148, "volume": 127139.0}, {"date": "2019-03-15", "close": 0.035866148, "volume": 11901.0}, {"date": "2019-03-18", "close": 0.036809994, "volume": 112553.0}, {"date": "2019-03-19", "close": 0.036809994, "volume": 73105.0}, {"date": "2019-03-20", "close": 0.034922302, "volume": 315952.0}, {"date": "2019-03-21", "close": 0.03775384, "volume": 28319.0}, {"date": "2019-03-22", "close": 0.036809994, "volume": 15783.0}, {"date": "2019-03-25", "close": 0.035866148, "volume": 112820.0}, {"date": "2019-03-26", "close": 0.034922302, "volume": 146210.0}, {"date": "2019-03-27", "close": 0.034922302, "volume": 41995.0}, {"date": "2019-03-28", "close": 0.034922302, "volume": 2649.0}, {"date": "2019-03-29", "close": 0.034922302, "volume": 7840.0}, {"date": "2019-04-01", "close": 0.034922302, "volume": 96290.0}, {"date": "2019-04-02", "close": 0.03775384, "volume": 317848.0}, {"date": "2019-04-03", "close": 0.034922302, "volume": 66285.0}, {"date": "2019-04-04", "close": 0.03775384, "volume": 35201.0}, {"date": "2019-04-05", "close": 0.03775384, "volume": 213549.0}, {"date": "2019-04-08", "close": 0.035866148, "volume": 70701.0}, {"date": "2019-04-09", "close": 0.03775384, "volume": 334271.0}, {"date": "2019-04-10", "close": 0.036809994, "volume": 105949.0}, {"date": "2019-04-11", "close": 0.036809994, "volume": 40880.0}, {"date": "2019-04-12", "close": 0.036809994, "volume": 46835.0}, {"date": "2019-04-15", "close": 0.035866148, "volume": 683132.0}, {"date": "2019-04-16", "close": 0.034922302, "volume": 99982.0}, {"date": "2019-04-17", "close": 0.035866148, "volume": 823228.0}, {"date": "2019-04-18", "close": 0.03775384, "volume": 510770.0}, {"date": "2019-04-23", "close": 0.038697686, "volume": 42910.0}, {"date": "2019-04-24", "close": 0.03775384, "volume": 23839.0}, {"date": "2019-04-26", "close": 0.03775384, "volume": 87618.0}, {"date": "2019-04-29", "close": 0.036809994, "volume": 42380.0}, {"date": "2019-04-30", "close": 0.039641532, "volume": 3693800.0}, {"date": "2019-05-01", "close": 0.04247307, "volume": 2755287.0}, {"date": "2019-05-02", "close": 0.04247307, "volume": 713400.0}, {"date": "2019-05-03", "close": 0.045304608, "volume": 171294.0}, {"date": "2019-05-06", "close": 0.045304608, "volume": 101561.0}, {"date": "2019-05-07", "close": 0.04247307, "volume": 169482.0}, {"date": "2019-05-08", "close": 0.044360762, "volume": 670366.0}, {"date": "2019-05-09", "close": 0.053799222, "volume": 2592169.0}, {"date": "2019-05-10", "close": 0.05191153, "volume": 472224.0}, {"date": "2019-05-13", "close": 0.029259226, "volume": 3602467.0}, {"date": "2019-05-14", "close": 0.026427688, "volume": 739314.0}, {"date": "2019-05-15", "close": 0.027371534, "volume": 777853.0}, {"date": "2019-05-16", "close": 0.025483842, "volume": 849585.0}, {"date": "2019-05-17", "close": 0.027371534, "volume": 152766.0}, {"date": "2019-05-20", "close": 0.027371534, "volume": 273305.0}, {"date": "2019-05-21", "close": 0.027371534, "volume": 83700.0}, {"date": "2019-05-22", "close": 0.027371534, "volume": 350504.0}, {"date": "2019-05-23", "close": 0.027371534, "volume": 10860.0}, {"date": "2019-05-24", "close": 0.02831538, "volume": 229593.0}, {"date": "2019-05-27", "close": 0.027371534, "volume": 139353.0}, {"date": "2019-05-28", "close": 0.027371534, "volume": 148329.0}, {"date": "2019-05-29", "close": 0.02831538, "volume": 277812.0}, {"date": "2019-05-30", "close": 0.02831538, "volume": 611628.0}, {"date": "2019-05-31", "close": 0.02831538, "volume": 383481.0}, {"date": "2019-06-03", "close": 0.02831538, "volume": 77356.0}, {"date": "2019-06-04", "close": 0.02831538, "volume": 21190.0}, {"date": "2019-06-05", "close": 0.029259226, "volume": 28077.0}, {"date": "2019-06-06", "close": 0.029259226, "volume": 575529.0}, {"date": "2019-06-07", "close": 0.029259226, "volume": 282353.0}, {"date": "2019-06-11", "close": 0.02831538, "volume": 90347.0}, {"date": "2019-06-12", "close": 0.02831538, "volume": 365235.0}, {"date": "2019-06-13", "close": 0.026427688, "volume": 43394.0}, {"date": "2019-06-14", "close": 0.027371534, "volume": 41062.0}, {"date": "2019-06-17", "close": 0.026427688, "volume": 952013.0}, {"date": "2019-06-18", "close": 0.024539996, "volume": 200759.0}, {"date": "2019-06-19", "close": 0.026427688, "volume": 31785.0}, {"date": "2019-06-20", "close": 0.02359615, "volume": 284889.0}, {"date": "2019-06-21", "close": 0.024539996, "volume": 104890.0}, {"date": "2019-06-24", "close": 0.024539996, "volume": 1043304.0}, {"date": "2019-06-25", "close": 0.024539996, "volume": 156940.0}, {"date": "2019-06-26", "close": 0.021708458, "volume": 567794.0}, {"date": "2019-06-27", "close": 0.021708458, "volume": 10701.0}, {"date": "2019-06-28", "close": 0.022652304, "volume": 60603.0}, {"date": "2019-07-01", "close": 0.022652304, "volume": 249794.0}, {"date": "2019-07-02", "close": 0.021708458, "volume": 20592.0}, {"date": "2019-07-03", "close": 0.022652304, "volume": 81420.0}, {"date": "2019-07-04", "close": 0.022652304, "volume": 223539.0}, {"date": "2019-07-05", "close": 0.021708458, "volume": 968273.0}, {"date": "2019-07-09", "close": 0.021708458, "volume": 3506.0}, {"date": "2019-07-10", "close": 0.021708458, "volume": 1707876.0}, {"date": "2019-07-11", "close": 0.01887692, "volume": 567513.0}, {"date": "2019-07-12", "close": 0.019820766, "volume": 253019.0}, {"date": "2019-07-15", "close": 0.020764612, "volume": 136428.0}, {"date": "2019-07-16", "close": 0.01887692, "volume": 424505.0}, {"date": "2019-07-17", "close": 0.019820766, "volume": 62828.0}, {"date": "2019-07-18", "close": 0.017933074, "volume": 724298.0}, {"date": "2019-07-19", "close": 0.017933074, "volume": 36105.0}, {"date": "2019-07-22", "close": 0.020764612, "volume": 140790.0}, {"date": "2019-07-23", "close": 0.02359615, "volume": 236494.0}, {"date": "2019-07-24", "close": 0.030203072, "volume": 5655400.0}, {"date": "2019-07-25", "close": 0.025483842, "volume": 991719.0}, {"date": "2019-07-26", "close": 0.027371534, "volume": 264699.0}, {"date": "2019-07-29", "close": 0.025483842, "volume": 821850.0}, {"date": "2019-07-30", "close": 0.024539996, "volume": 555911.0}, {"date": "2019-07-31", "close": 0.024539996, "volume": 74209.0}, {"date": "2019-08-02", "close": 0.02359615, "volume": 71655.0}, {"date": "2019-08-05", "close": 0.02359615, "volume": 52975.0}, {"date": "2019-08-06", "close": 0.02359615, "volume": 52555.0}, {"date": "2019-08-07", "close": 0.021708458, "volume": 27267.0}, {"date": "2019-08-08", "close": 0.021708458, "volume": 277684.0}, {"date": "2019-08-09", "close": 0.020764612, "volume": 384120.0}, {"date": "2019-08-12", "close": 0.021708458, "volume": 405787.0}, {"date": "2019-08-14", "close": 0.020764612, "volume": 377861.0}, {"date": "2019-08-15", "close": 0.021708458, "volume": 45162.0}, {"date": "2019-08-16", "close": 0.022652304, "volume": 93024.0}, {"date": "2019-08-19", "close": 0.020764612, "volume": 222630.0}, {"date": "2019-08-20", "close": 0.021708458, "volume": 19071.0}, {"date": "2019-08-21", "close": 0.02359615, "volume": 79142.0}, {"date": "2019-08-22", "close": 0.02359615, "volume": 109016.0}, {"date": "2019-08-23", "close": 0.024539996, "volume": 84813.0}, {"date": "2019-08-26", "close": 0.022652304, "volume": 278102.0}, {"date": "2019-08-27", "close": 0.024539996, "volume": 92224.0}, {"date": "2019-08-29", "close": 0.025483842, "volume": 20766.0}, {"date": "2019-08-30", "close": 0.022652304, "volume": 609210.0}, {"date": "2019-09-02", "close": 0.021708458, "volume": 4345.0}, {"date": "2019-09-05", "close": 0.022652304, "volume": 82617.0}, {"date": "2019-09-06", "close": 0.02359615, "volume": 235888.0}, {"date": "2019-09-09", "close": 0.021708458, "volume": 1493570.0}, {"date": "2019-09-10", "close": 0.016989228, "volume": 7514436.0}, {"date": "2019-09-11", "close": 0.017933074, "volume": 1547071.0}, {"date": "2019-09-12", "close": 0.017933074, "volume": 1170227.0}, {"date": "2019-09-13", "close": 0.016989228, "volume": 259576.0}, {"date": "2019-09-16", "close": 0.016989228, "volume": 277588.0}, {"date": "2019-09-17", "close": 0.016989228, "volume": 1026528.0}, {"date": "2019-09-19", "close": 0.017933074, "volume": 381005.0}, {"date": "2019-09-20", "close": 0.016989228, "volume": 27263.0}, {"date": "2019-09-24", "close": 0.016989228, "volume": 139189.0}, {"date": "2019-09-25", "close": 0.016989228, "volume": 105949.0}, {"date": "2019-09-27", "close": 0.020764612, "volume": 826745.0}, {"date": "2019-09-30", "close": 0.020764612, "volume": 129695.0}, {"date": "2019-10-01", "close": 0.019820766, "volume": 201808.0}, {"date": "2019-10-02", "close": 0.020764612, "volume": 535665.0}, {"date": "2019-10-03", "close": 0.019820766, "volume": 105780.0}, {"date": "2019-10-07", "close": 0.01887692, "volume": 79462.0}, {"date": "2019-10-10", "close": 0.017933074, "volume": 213552.0}, {"date": "2019-10-11", "close": 0.01887692, "volume": 257699.0}, {"date": "2019-10-14", "close": 0.01887692, "volume": 16600.0}, {"date": "2019-10-15", "close": 0.01887692, "volume": 10595.0}, {"date": "2019-10-16", "close": 0.019820766, "volume": 219707.0}, {"date": "2019-10-17", "close": 0.01887692, "volume": 162060.0}, {"date": "2019-10-21", "close": 0.01887692, "volume": 56100.0}, {"date": "2019-10-22", "close": 0.019820766, "volume": 112749.0}, {"date": "2019-10-23", "close": 0.020764612, "volume": 47439.0}, {"date": "2019-10-25", "close": 0.01887692, "volume": 52975.0}, {"date": "2019-10-28", "close": 0.01887692, "volume": 572127.0}, {"date": "2019-10-29", "close": 0.020764612, "volume": 769504.0}, {"date": "2019-10-30", "close": 0.019820766, "volume": 377681.0}, {"date": "2019-11-01", "close": 0.01887692, "volume": 345395.0}, {"date": "2019-11-04", "close": 0.016989228, "volume": 751453.0}, {"date": "2019-11-05", "close": 0.019820766, "volume": 132836.0}, {"date": "2019-11-06", "close": 0.017933074, "volume": 23494.0}, {"date": "2019-11-07", "close": 0.017933074, "volume": 362168.0}, {"date": "2019-11-08", "close": 0.017933074, "volume": 241661.0}, {"date": "2019-11-11", "close": 0.017933074, "volume": 70968.0}, {"date": "2019-11-12", "close": 0.017933074, "volume": 42930.0}, {"date": "2019-11-14", "close": 0.017933074, "volume": 599008.0}, {"date": "2019-11-15", "close": 0.016989228, "volume": 338295.0}, {"date": "2019-11-18", "close": 0.01887692, "volume": 115423.0}, {"date": "2019-11-19", "close": 0.017933074, "volume": 411301.0}, {"date": "2019-11-20", "close": 0.017933074, "volume": 10065.0}, {"date": "2019-11-21", "close": 0.017933074, "volume": 226661.0}, {"date": "2019-11-22", "close": 0.017933074, "volume": 918123.0}, {"date": "2019-11-25", "close": 0.017933074, "volume": 277057.0}, {"date": "2019-11-26", "close": 0.017933074, "volume": 52975.0}, {"date": "2019-11-27", "close": 0.017933074, "volume": 111247.0}, {"date": "2019-11-28", "close": 0.017933074, "volume": 144320.0}, {"date": "2019-11-29", "close": 0.016989228, "volume": 160050.0}, {"date": "2019-12-02", "close": 0.016989228, "volume": 421508.0}, {"date": "2019-12-03", "close": 0.016989228, "volume": 82527.0}, {"date": "2019-12-04", "close": 0.016989228, "volume": 317848.0}, {"date": "2019-12-05", "close": 0.016045382, "volume": 582722.0}, {"date": "2019-12-10", "close": 0.016045382, "volume": 4238.0}, {"date": "2019-12-11", "close": 0.016045382, "volume": 538435.0}, {"date": "2019-12-12", "close": 0.016045382, "volume": 140906.0}, {"date": "2019-12-16", "close": 0.016045382, "volume": 53418.0}, {"date": "2019-12-17", "close": 0.016045382, "volume": 190709.0}, {"date": "2019-12-18", "close": 0.016045382, "volume": 76676.0}, {"date": "2019-12-19", "close": 0.01415769, "volume": 1331222.0}, {"date": "2019-12-23", "close": 0.015101536, "volume": 77636.0}, {"date": "2019-12-24", "close": 0.01415769, "volume": 287235.0}, {"date": "2019-12-27", "close": 0.01415769, "volume": 12714.0}, {"date": "2019-12-30", "close": 0.01415769, "volume": 39129.0}, {"date": "2019-12-31", "close": 0.015101536, "volume": 6468.0}, {"date": "2020-01-02", "close": 0.016045382, "volume": 239944.0}, {"date": "2020-01-03", "close": 0.015101536, "volume": 24149.0}, {"date": "2020-01-06", "close": 0.016989228, "volume": 346183.0}, {"date": "2020-01-09", "close": 0.016045382, "volume": 4057.0}, {"date": "2020-01-10", "close": 0.016045382, "volume": 94796.0}, {"date": "2020-01-13", "close": 0.016989228, "volume": 1807469.0}, {"date": "2020-01-14", "close": 0.015101536, "volume": 44115.0}, {"date": "2020-01-15", "close": 0.016045382, "volume": 9324.0}, {"date": "2020-01-16", "close": 0.016045382, "volume": 295784.0}, {"date": "2020-01-17", "close": 0.016045382, "volume": 121397.0}, {"date": "2020-01-20", "close": 0.017933074, "volume": 31785.0}, {"date": "2020-01-22", "close": 0.01887692, "volume": 203043.0}, {"date": "2020-01-23", "close": 0.019820766, "volume": 370823.0}, {"date": "2020-01-24", "close": 0.019820766, "volume": 42380.0}, {"date": "2020-01-28", "close": 0.020764612, "volume": 1213228.0}, {"date": "2020-01-29", "close": 0.020764612, "volume": 28932.0}, {"date": "2020-01-30", "close": 0.01887692, "volume": 53452.0}, {"date": "2020-01-31", "close": 0.016045382, "volume": 960749.0}, {"date": "2020-02-03", "close": 0.017933074, "volume": 468297.0}, {"date": "2020-02-04", "close": 0.017933074, "volume": 26487.0}, {"date": "2020-02-05", "close": 0.017933074, "volume": 1304250.0}, {"date": "2020-02-06", "close": 0.01887692, "volume": 20499.0}, {"date": "2020-02-07", "close": 0.017933074, "volume": 351864.0}, {"date": "2020-02-10", "close": 0.016989228, "volume": 114074.0}, {"date": "2020-02-12", "close": 0.016989228, "volume": 5297.0}, {"date": "2020-02-14", "close": 0.01887692, "volume": 10595.0}, {"date": "2020-02-17", "close": 0.017933074, "volume": 497963.0}, {"date": "2020-02-19", "close": 0.016989228, "volume": 104147.0}, {"date": "2020-02-21", "close": 0.017933074, "volume": 99536.0}, {"date": "2020-02-25", "close": 0.016045382, "volume": 57332.0}, {"date": "2020-02-26", "close": 0.016045382, "volume": 510090.0}, {"date": "2020-02-27", "close": 0.015101536, "volume": 5478.0}, {"date": "2020-02-28", "close": 0.016045382, "volume": 303037.0}, {"date": "2020-03-02", "close": 0.01415769, "volume": 218837.0}, {"date": "2020-03-03", "close": 0.016045382, "volume": 118947.0}, {"date": "2020-03-04", "close": 0.015101536, "volume": 31785.0}, {"date": "2020-03-05", "close": 0.015101536, "volume": 529747.0}, {"date": "2020-03-06", "close": 0.015101536, "volume": 65568.0}, {"date": "2020-03-09", "close": 0.015101536, "volume": 28330.0}, {"date": "2020-03-10", "close": 0.015101536, "volume": 58272.0}, {"date": "2020-03-11", "close": 0.015101536, "volume": 58161.0}, {"date": "2020-03-12", "close": 0.013213844, "volume": 794166.0}, {"date": "2020-03-13", "close": 0.012269998, "volume": 88301.0}, {"date": "2020-03-18", "close": 0.00943846, "volume": 844019.0}, {"date": "2020-03-19", "close": 0.010382306, "volume": 198620.0}, {"date": "2020-03-20", "close": 0.010382306, "volume": 180901.0}, {"date": "2020-03-23", "close": 0.00943846, "volume": 21190.0}, {"date": "2020-03-24", "close": 0.00943846, "volume": 117049.0}, {"date": "2020-03-25", "close": 0.00943846, "volume": 136064.0}, {"date": "2020-03-26", "close": 0.011326152, "volume": 18357.0}, {"date": "2020-03-30", "close": 0.008494614, "volume": 1107808.0}, {"date": "2020-04-02", "close": 0.00943846, "volume": 52975.0}, {"date": "2020-04-03", "close": 0.008494614, "volume": 203011.0}, {"date": "2020-04-06", "close": 0.011326152, "volume": 244699.0}, {"date": "2020-04-07", "close": 0.012269998, "volume": 295929.0}, {"date": "2020-04-09", "close": 0.010382306, "volume": 31785.0}, {"date": "2020-04-14", "close": 0.012269998, "volume": 242722.0}, {"date": "2020-04-15", "close": 0.012269998, "volume": 215872.0}, {"date": "2020-04-17", "close": 0.012269998, "volume": 121842.0}, {"date": "2020-04-21", "close": 0.011326152, "volume": 52083.0}, {"date": "2020-04-22", "close": 0.011326152, "volume": 5297.0}, {"date": "2020-04-23", "close": 0.011326152, "volume": 31785.0}, {"date": "2020-04-28", "close": 0.013213844, "volume": 9535.0}, {"date": "2020-04-29", "close": 0.013213844, "volume": 74165.0}, {"date": "2020-04-30", "close": 0.016045382, "volume": 561370.0}, {"date": "2020-05-04", "close": 0.01415769, "volume": 137734.0}, {"date": "2020-05-05", "close": 0.012269998, "volume": 97071.0}, {"date": "2020-05-06", "close": 0.012269998, "volume": 55120.0}, {"date": "2020-05-07", "close": 0.012269998, "volume": 105949.0}, {"date": "2020-05-08", "close": 0.012269998, "volume": 144299.0}, {"date": "2020-05-11", "close": 0.012269998, "volume": 174976.0}, {"date": "2020-05-12", "close": 0.011326152, "volume": 192204.0}, {"date": "2020-05-13", "close": 0.012269998, "volume": 81181.0}, {"date": "2020-05-18", "close": 0.012269998, "volume": 18011.0}, {"date": "2020-05-19", "close": 0.015101536, "volume": 215077.0}, {"date": "2020-05-20", "close": 0.013213844, "volume": 108673.0}, {"date": "2020-05-22", "close": 0.012269998, "volume": 52975.0}, {"date": "2020-05-26", "close": 0.012269998, "volume": 130858.0}, {"date": "2020-05-27", "close": 0.013213844, "volume": 52975.0}, {"date": "2020-05-28", "close": 0.013213844, "volume": 44234.0}, {"date": "2020-06-01", "close": 0.012269998, "volume": 40631.0}, {"date": "2020-06-02", "close": 0.012269998, "volume": 406703.0}, {"date": "2020-06-03", "close": 0.012269998, "volume": 26487.0}, {"date": "2020-06-04", "close": 0.012269998, "volume": 116099.0}, {"date": "2020-06-05", "close": 0.011326152, "volume": 21190.0}, {"date": "2020-06-09", "close": 0.011326152, "volume": 105949.0}, {"date": "2020-06-10", "close": 0.011326152, "volume": 243684.0}, {"date": "2020-06-11", "close": 0.011326152, "volume": 271701.0}, {"date": "2020-06-12", "close": 0.010382306, "volume": 105797.0}, {"date": "2020-06-15", "close": 0.011326152, "volume": 741646.0}, {"date": "2020-06-16", "close": 0.011326152, "volume": 72840.0}, {"date": "2020-06-18", "close": 0.013213844, "volume": 270721.0}, {"date": "2020-06-22", "close": 0.010382306, "volume": 3730905.0}, {"date": "2020-06-23", "close": 0.010382306, "volume": 34267.0}, {"date": "2020-06-25", "close": 0.011326152, "volume": 42380.0}, {"date": "2020-06-29", "close": 0.011326152, "volume": 694665.0}, {"date": "2020-07-01", "close": 0.011326152, "volume": 305182.0}, {"date": "2020-07-02", "close": 0.011326152, "volume": 279338.0}, {"date": "2020-07-03", "close": 0.016989228, "volume": 6349648.0}, {"date": "2020-07-06", "close": 0.01415769, "volume": 5107653.0}, {"date": "2020-07-07", "close": 0.013213844, "volume": 393526.0}, {"date": "2020-07-08", "close": 0.013213844, "volume": 75648.0}, {"date": "2020-07-09", "close": 0.012269998, "volume": 649482.0}, {"date": "2020-07-13", "close": 0.01415769, "volume": 2077715.0}, {"date": "2020-07-14", "close": 0.015101536, "volume": 2699643.0}, {"date": "2020-07-15", "close": 0.015101536, "volume": 1444105.0}, {"date": "2020-07-22", "close": 0.016045382, "volume": 1291524.0}, {"date": "2020-07-23", "close": 0.01415769, "volume": 441197.0}, {"date": "2020-07-24", "close": 0.01415769, "volume": 2887155.0}, {"date": "2020-07-27", "close": 0.01415769, "volume": 161153.0}, {"date": "2020-07-28", "close": 0.013213844, "volume": 7478620.0}, {"date": "2020-07-29", "close": 0.012269998, "volume": 63570.0}, {"date": "2020-07-30", "close": 0.013213844, "volume": 379403.0}, {"date": "2020-07-31", "close": 0.013213844, "volume": 619949.0}, {"date": "2020-08-03", "close": 0.01415769, "volume": 222494.0}, {"date": "2020-08-04", "close": 0.013213844, "volume": 370823.0}, {"date": "2020-08-05", "close": 0.013213844, "volume": 123961.0}, {"date": "2020-08-07", "close": 0.013213844, "volume": 270171.0}, {"date": "2020-08-10", "close": 0.01415769, "volume": 1892235.0}, {"date": "2020-08-11", "close": 0.015101536, "volume": 10595.0}, {"date": "2020-08-12", "close": 0.015101536, "volume": 381948.0}, {"date": "2020-08-13", "close": 0.01415769, "volume": 358655.0}, {"date": "2020-08-14", "close": 0.013213844, "volume": 108831.0}, {"date": "2020-08-17", "close": 0.01415769, "volume": 90057.0}, {"date": "2020-08-18", "close": 0.016045382, "volume": 976486.0}, {"date": "2020-08-19", "close": 0.016045382, "volume": 420606.0}, {"date": "2020-08-21", "close": 0.015101536, "volume": 280328.0}, {"date": "2020-08-24", "close": 0.016045382, "volume": 729733.0}, {"date": "2020-08-25", "close": 0.016989228, "volume": 709573.0}, {"date": "2020-08-26", "close": 0.016989228, "volume": 288845.0}, {"date": "2020-08-27", "close": 0.016045382, "volume": 83170.0}, {"date": "2020-08-28", "close": 0.016989228, "volume": 1274621.0}, {"date": "2020-08-31", "close": 0.01887692, "volume": 2713550.0}, {"date": "2020-09-01", "close": 0.016045382, "volume": 45805.0}, {"date": "2020-09-02", "close": 0.016989228, "volume": 172168.0}, {"date": "2020-09-03", "close": 0.016045382, "volume": 847596.0}, {"date": "2020-09-04", "close": 0.016989228, "volume": 1305921.0}, {"date": "2020-09-07", "close": 0.016045382, "volume": 805355.0}, {"date": "2020-09-08", "close": 0.015101536, "volume": 103619.0}, {"date": "2020-09-09", "close": 0.015101536, "volume": 732671.0}, {"date": "2020-09-10", "close": 0.015101536, "volume": 1107450.0}, {"date": "2020-09-15", "close": 0.015101536, "volume": 27547.0}, {"date": "2020-09-17", "close": 0.015101536, "volume": 506495.0}, {"date": "2020-09-18", "close": 0.015101536, "volume": 33226.0}, {"date": "2020-09-21", "close": 0.015101536, "volume": 10519.0}, {"date": "2020-09-22", "close": 0.015101536, "volume": 58349.0}, {"date": "2020-09-23", "close": 0.016045382, "volume": 182687.0}, {"date": "2020-09-24", "close": 0.01415769, "volume": 422785.0}, {"date": "2020-09-25", "close": 0.01415769, "volume": 84836.0}, {"date": "2020-09-28", "close": 0.015101536, "volume": 850539.0}, {"date": "2020-09-29", "close": 0.015101536, "volume": 110191.0}, {"date": "2020-09-30", "close": 0.01415769, "volume": 1064792.0}, {"date": "2020-10-01", "close": 0.01415769, "volume": 27547.0}, {"date": "2020-10-06", "close": 0.013213844, "volume": 1073835.0}, {"date": "2020-10-07", "close": 0.013213844, "volume": 52975.0}, {"date": "2020-10-08", "close": 0.013213844, "volume": 293054.0}, {"date": "2020-10-12", "close": 0.01415769, "volume": 169519.0}, {"date": "2020-10-14", "close": 0.015101536, "volume": 58272.0}, {"date": "2020-10-15", "close": 0.01415769, "volume": 414262.0}, {"date": "2020-10-16", "close": 0.01415769, "volume": 1775868.0}, {"date": "2020-10-19", "close": 0.01415769, "volume": 357716.0}, {"date": "2020-10-20", "close": 0.01415769, "volume": 930115.0}, {"date": "2020-10-22", "close": 0.01415769, "volume": 746944.0}, {"date": "2020-10-23", "close": 0.01415769, "volume": 3564.0}, {"date": "2020-10-26", "close": 0.013213844, "volume": 774138.0}, {"date": "2020-10-28", "close": 0.013213844, "volume": 1059495.0}, {"date": "2020-10-30", "close": 0.013213844, "volume": 94295.0}, {"date": "2020-11-03", "close": 0.012269998, "volume": 328443.0}, {"date": "2020-11-06", "close": 0.011326152, "volume": 3609402.0}, {"date": "2020-11-09", "close": 0.011326152, "volume": 272184.0}, {"date": "2020-11-10", "close": 0.012269998, "volume": 109637.0}, {"date": "2020-11-11", "close": 0.012269998, "volume": 38506.0}, {"date": "2020-11-13", "close": 0.012269998, "volume": 13456.0}, {"date": "2020-11-16", "close": 0.012269998, "volume": 122848.0}, {"date": "2020-11-17", "close": 0.012269998, "volume": 5846.0}, {"date": "2020-11-18", "close": 0.013213844, "volume": 274476.0}, {"date": "2020-11-19", "close": 0.011326152, "volume": 9563710.0}, {"date": "2020-11-20", "close": 0.011326152, "volume": 4671776.0}, {"date": "2020-11-23", "close": 0.012269998, "volume": 1662666.0}, {"date": "2020-11-24", "close": 0.01415769, "volume": 1084568.0}, {"date": "2020-11-25", "close": 0.013213844, "volume": 1156762.0}, {"date": "2020-11-26", "close": 0.013213844, "volume": 105949.0}, {"date": "2020-11-27", "close": 0.013213844, "volume": 354326.0}, {"date": "2020-11-30", "close": 0.013213844, "volume": 65689.0}, {"date": "2020-12-02", "close": 0.01415769, "volume": 4674184.0}, {"date": "2020-12-03", "close": 0.013213844, "volume": 322086.0}, {"date": "2020-12-04", "close": 0.01415769, "volume": 238712.0}, {"date": "2020-12-08", "close": 0.013213844, "volume": 2369100.0}, {"date": "2020-12-09", "close": 0.013213844, "volume": 270171.0}, {"date": "2020-12-10", "close": 0.013213844, "volume": 628202.0}, {"date": "2020-12-11", "close": 0.013213844, "volume": 39661.0}, {"date": "2020-12-14", "close": 0.013213844, "volume": 211899.0}, {"date": "2020-12-15", "close": 0.013213844, "volume": 132437.0}, {"date": "2020-12-16", "close": 0.015101536, "volume": 2256582.0}, {"date": "2020-12-17", "close": 0.015101536, "volume": 106256.0}, {"date": "2020-12-18", "close": 0.01415769, "volume": 429095.0}, {"date": "2020-12-21", "close": 0.01415769, "volume": 32060.0}, {"date": "2020-12-22", "close": 0.015101536, "volume": 24898.0}, {"date": "2020-12-23", "close": 0.015101536, "volume": 529747.0}, {"date": "2020-12-29", "close": 0.01415769, "volume": 529747.0}, {"date": "2020-12-30", "close": 0.013213844, "volume": 550937.0}, {"date": "2020-12-31", "close": 0.013213844, "volume": 1771374.0}, {"date": "2021-01-04", "close": 0.013213844, "volume": 422310.0}, {"date": "2021-01-05", "close": 0.013213844, "volume": 1014497.0}, {"date": "2021-01-06", "close": 0.013213844, "volume": 10595.0}, {"date": "2021-01-07", "close": 0.013213844, "volume": 458761.0}, {"date": "2021-01-08", "close": 0.01415769, "volume": 2089324.0}, {"date": "2021-01-11", "close": 0.013213844, "volume": 442242.0}, {"date": "2021-01-12", "close": 0.01415769, "volume": 42380.0}, {"date": "2021-01-13", "close": 0.013213844, "volume": 693191.0}, {"date": "2021-01-14", "close": 0.015101536, "volume": 1715789.0}, {"date": "2021-01-15", "close": 0.015101536, "volume": 2210674.0}, {"date": "2021-01-18", "close": 0.015101536, "volume": 478677.0}, {"date": "2021-01-19", "close": 0.015101536, "volume": 695301.0}, {"date": "2021-01-20", "close": 0.016989228, "volume": 660105.0}, {"date": "2021-01-21", "close": 0.016989228, "volume": 506603.0}, {"date": "2021-01-22", "close": 0.016045382, "volume": 207915.0}, {"date": "2021-01-25", "close": 0.016045382, "volume": 37082.0}, {"date": "2021-01-27", "close": 0.015101536, "volume": 391995.0}, {"date": "2021-01-28", "close": 0.015101536, "volume": 453148.0}, {"date": "2021-01-29", "close": 0.015101536, "volume": 63570.0}, {"date": "2021-02-01", "close": 0.01415769, "volume": 784510.0}, {"date": "2021-02-02", "close": 0.01415769, "volume": 42380.0}, {"date": "2021-02-03", "close": 0.01415769, "volume": 307403.0}, {"date": "2021-02-04", "close": 0.013213844, "volume": 771181.0}, {"date": "2021-02-05", "close": 0.01415769, "volume": 264032.0}, {"date": "2021-02-09", "close": 0.016045382, "volume": 1147752.0}, {"date": "2021-02-10", "close": 0.016989228, "volume": 1910842.0}, {"date": "2021-02-11", "close": 0.022652304, "volume": 9087773.0}, {"date": "2021-02-12", "close": 0.019820766, "volume": 7306123.0}, {"date": "2021-02-15", "close": 0.020764612, "volume": 8951549.0}, {"date": "2021-02-16", "close": 0.020764612, "volume": 508761.0}, {"date": "2021-02-17", "close": 0.019820766, "volume": 990630.0}, {"date": "2021-02-18", "close": 0.019820766, "volume": 116544.0}, {"date": "2021-02-19", "close": 0.019820766, "volume": 135890.0}, {"date": "2021-02-22", "close": 0.020764612, "volume": 169908.0}, {"date": "2021-02-23", "close": 0.016989228, "volume": 1143946.0}, {"date": "2021-02-25", "close": 0.017933074, "volume": 22439.0}, {"date": "2021-02-26", "close": 0.016989228, "volume": 1019797.0}, {"date": "2021-03-01", "close": 0.016045382, "volume": 1171378.0}, {"date": "2021-03-02", "close": 0.016045382, "volume": 216597.0}, {"date": "2021-03-03", "close": 0.016045382, "volume": 158924.0}, {"date": "2021-03-05", "close": 0.016045382, "volume": 190709.0}, {"date": "2021-03-08", "close": 0.016989228, "volume": 587331.0}, {"date": "2021-03-09", "close": 0.015101536, "volume": 870388.0}, {"date": "2021-03-10", "close": 0.016045382, "volume": 1085020.0}, {"date": "2021-03-11", "close": 0.01415769, "volume": 782323.0}, {"date": "2021-03-12", "close": 0.01415769, "volume": 529787.0}, {"date": "2021-03-15", "close": 0.01415769, "volume": 239693.0}, {"date": "2021-03-16", "close": 0.01415769, "volume": 70632.0}, {"date": "2021-03-17", "close": 0.015101536, "volume": 211899.0}, {"date": "2021-03-18", "close": 0.015101536, "volume": 65001.0}, {"date": "2021-03-19", "close": 0.015101536, "volume": 37637.0}, {"date": "2021-03-22", "close": 0.01415769, "volume": 481336.0}, {"date": "2021-03-24", "close": 0.013213844, "volume": 288845.0}, {"date": "2021-03-26", "close": 0.013213844, "volume": 265310.0}, {"date": "2021-03-29", "close": 0.013213844, "volume": 1791794.0}, {"date": "2021-03-30", "close": 0.011326152, "volume": 1585418.0}, {"date": "2021-03-31", "close": 0.011326152, "volume": 26340.0}, {"date": "2021-04-01", "close": 0.012269998, "volume": 520614.0}, {"date": "2021-04-07", "close": 0.012269998, "volume": 1335887.0}, {"date": "2021-04-09", "close": 0.012269998, "volume": 264874.0}, {"date": "2021-04-13", "close": 0.013213844, "volume": 1160614.0}, {"date": "2021-04-14", "close": 0.013213844, "volume": 1021777.0}, {"date": "2021-04-19", "close": 0.012269998, "volume": 183427.0}, {"date": "2021-04-20", "close": 0.011326152, "volume": 2719304.0}, {"date": "2021-04-21", "close": 0.011326152, "volume": 1173446.0}, {"date": "2021-04-22", "close": 0.011326152, "volume": 859678.0}, {"date": "2021-04-23", "close": 0.013213844, "volume": 3582703.0}, {"date": "2021-04-26", "close": 0.012269998, "volume": 1141890.0}, {"date": "2021-04-27", "close": 0.011326152, "volume": 1150537.0}, {"date": "2021-04-28", "close": 0.012269998, "volume": 1138125.0}, {"date": "2021-04-29", "close": 0.011326152, "volume": 291735.0}, {"date": "2021-04-30", "close": 0.011326152, "volume": 56021.0}, {"date": "2021-05-03", "close": 0.012269998, "volume": 27619.0}, {"date": "2021-05-04", "close": 0.011326152, "volume": 106536.0}, {"date": "2021-05-05", "close": 0.011326152, "volume": 42380.0}, {"date": "2021-05-06", "close": 0.011326152, "volume": 118256.0}, {"date": "2021-05-07", "close": 0.011326152, "volume": 57082.0}, {"date": "2021-05-10", "close": 0.012269998, "volume": 104443.0}, {"date": "2021-05-11", "close": 0.012269998, "volume": 151020.0}, {"date": "2021-05-12", "close": 0.012269998, "volume": 31785.0}, {"date": "2021-05-13", "close": 0.012269998, "volume": 16157.0}, {"date": "2021-05-18", "close": 0.011326152, "volume": 828811.0}, {"date": "2021-05-19", "close": 0.011326152, "volume": 35811.0}, {"date": "2021-05-20", "close": 0.011326152, "volume": 34959.0}, {"date": "2021-05-21", "close": 0.010382306, "volume": 284283.0}, {"date": "2021-05-24", "close": 0.010382306, "volume": 847596.0}, {"date": "2021-05-25", "close": 0.010382306, "volume": 503934.0}, {"date": "2021-05-28", "close": 0.011326152, "volume": 71780.0}, {"date": "2021-05-31", "close": 0.010382306, "volume": 30271.0}, {"date": "2021-06-01", "close": 0.010382306, "volume": 15892.0}, {"date": "2021-06-02", "close": 0.012269998, "volume": 349032.0}, {"date": "2021-06-03", "close": 0.011326152, "volume": 260327.0}, {"date": "2021-06-04", "close": 0.011326152, "volume": 211899.0}, {"date": "2021-06-07", "close": 0.011326152, "volume": 600771.0}, {"date": "2021-06-08", "close": 0.012269998, "volume": 1994402.0}, {"date": "2021-06-09", "close": 0.012269998, "volume": 10675336.0}, {"date": "2021-06-10", "close": 0.013213844, "volume": 5021166.0}, {"date": "2021-06-11", "close": 0.012269998, "volume": 598646.0}, {"date": "2021-06-15", "close": 0.012269998, "volume": 310485.0}, {"date": "2021-06-16", "close": 0.012269998, "volume": 227815.0}, {"date": "2021-06-17", "close": 0.012269998, "volume": 932355.0}, {"date": "2021-06-18", "close": 0.013213844, "volume": 1733436.0}, {"date": "2021-06-21", "close": 0.012269998, "volume": 2346769.0}, {"date": "2021-06-22", "close": 0.012269998, "volume": 3983772.0}, {"date": "2021-06-23", "close": 0.013213844, "volume": 13217011.0}, {"date": "2021-06-24", "close": 0.012269998, "volume": 3066482.0}, {"date": "2021-06-25", "close": 0.011326152, "volume": 6073025.0}, {"date": "2021-06-28", "close": 0.011326152, "volume": 8226955.0}, {"date": "2021-06-29", "close": 0.011326152, "volume": 1499556.0}, {"date": "2021-06-30", "close": 0.011326152, "volume": 293529.0}, {"date": "2021-07-01", "close": 0.012269998, "volume": 2260836.0}, {"date": "2021-07-02", "close": 0.016045382, "volume": 32672525.0}, {"date": "2021-07-05", "close": 0.015101536, "volume": 8393328.0}, {"date": "2021-07-06", "close": 0.013213844, "volume": 5433167.0}, {"date": "2021-07-07", "close": 0.01415769, "volume": 1473326.0}, {"date": "2021-07-08", "close": 0.01415769, "volume": 1929444.0}, {"date": "2021-07-09", "close": 0.01415769, "volume": 1599023.0}, {"date": "2021-07-12", "close": 0.013213844, "volume": 1768854.0}, {"date": "2021-07-14", "close": 0.01415769, "volume": 426662.0}, {"date": "2021-07-15", "close": 0.013213844, "volume": 579795.0}, {"date": "2021-07-16", "close": 0.013213844, "volume": 614485.0}, {"date": "2021-07-19", "close": 0.013213844, "volume": 234392.0}, {"date": "2021-07-20", "close": 0.013213844, "volume": 1520789.0}, {"date": "2021-07-21", "close": 0.013213844, "volume": 768851.0}, {"date": "2021-07-22", "close": 0.013213844, "volume": 34185.0}, {"date": "2021-07-23", "close": 0.013213844, "volume": 207986.0}, {"date": "2021-07-26", "close": 0.013213844, "volume": 39936.0}, {"date": "2021-07-27", "close": 0.013213844, "volume": 1398167.0}, {"date": "2021-07-28", "close": 0.012269998, "volume": 502429.0}, {"date": "2021-07-29", "close": 0.012269998, "volume": 242624.0}, {"date": "2021-07-30", "close": 0.012269998, "volume": 392466.0}, {"date": "2021-08-02", "close": 0.012269998, "volume": 1658109.0}, {"date": "2021-08-03", "close": 0.012269998, "volume": 72389.0}, {"date": "2021-08-04", "close": 0.012269998, "volume": 1757862.0}, {"date": "2021-08-05", "close": 0.011326152, "volume": 198084.0}, {"date": "2021-08-06", "close": 0.011326152, "volume": 800030.0}, {"date": "2021-08-09", "close": 0.011326152, "volume": 272485.0}, {"date": "2021-08-10", "close": 0.012269998, "volume": 276475.0}, {"date": "2021-08-11", "close": 0.012269998, "volume": 1107779.0}, {"date": "2021-08-12", "close": 0.012269998, "volume": 1622.0}, {"date": "2021-08-13", "close": 0.012269998, "volume": 548443.0}, {"date": "2021-08-16", "close": 0.011326152, "volume": 969108.0}, {"date": "2021-08-17", "close": 0.011326152, "volume": 1070386.0}, {"date": "2021-08-18", "close": 0.010382306, "volume": 155458.0}, {"date": "2021-08-19", "close": 0.010382306, "volume": 1681291.0}, {"date": "2021-08-20", "close": 0.010382306, "volume": 806044.0}, {"date": "2021-08-23", "close": 0.010382306, "volume": 4398268.0}, {"date": "2021-08-24", "close": 0.010382306, "volume": 211899.0}, {"date": "2021-08-26", "close": 0.011326152, "volume": 251744.0}, {"date": "2021-08-27", "close": 0.010382306, "volume": 69063.0}, {"date": "2021-08-30", "close": 0.010382306, "volume": 69064.0}, {"date": "2021-08-31", "close": 0.011326152, "volume": 453773.0}, {"date": "2021-09-01", "close": 0.010382306, "volume": 1544452.0}, {"date": "2021-09-02", "close": 0.011326152, "volume": 88291.0}, {"date": "2021-09-03", "close": 0.011326152, "volume": 1772090.0}, {"date": "2021-09-06", "close": 0.012269998, "volume": 165422.0}, {"date": "2021-09-07", "close": 0.012269998, "volume": 285249.0}, {"date": "2021-09-09", "close": 0.010382306, "volume": 6032.0}, {"date": "2021-09-10", "close": 0.010382306, "volume": 63570.0}, {"date": "2021-09-14", "close": 0.010382306, "volume": 990395.0}, {"date": "2021-09-15", "close": 0.010382306, "volume": 334959.0}, {"date": "2021-09-16", "close": 0.010382306, "volume": 1369524.0}, {"date": "2021-09-17", "close": 0.010382306, "volume": 810937.0}, {"date": "2021-09-20", "close": 0.010382306, "volume": 503700.0}, {"date": "2021-09-21", "close": 0.00943846, "volume": 1828323.0}, {"date": "2021-09-22", "close": 0.00943846, "volume": 1280397.0}, {"date": "2021-09-23", "close": 0.00943846, "volume": 211899.0}, {"date": "2021-09-24", "close": 0.00943846, "volume": 794621.0}, {"date": "2021-09-27", "close": 0.00943846, "volume": 2049917.0}, {"date": "2021-09-28", "close": 0.008494614, "volume": 1350425.0}, {"date": "2021-09-29", "close": 0.00943846, "volume": 1176893.0}, {"date": "2021-09-30", "close": 0.00943846, "volume": 693425.0}, {"date": "2021-10-01", "close": 0.00943846, "volume": 318376.0}, {"date": "2021-10-04", "close": 0.00943846, "volume": 259206.0}, {"date": "2021-10-05", "close": 0.00943846, "volume": 502053.0}, {"date": "2021-10-06", "close": 0.00943846, "volume": 826406.0}, {"date": "2021-10-07", "close": 0.010382306, "volume": 10760048.0}, {"date": "2021-10-08", "close": 0.010382306, "volume": 2678838.0}, {"date": "2021-10-11", "close": 0.011326152, "volume": 430709.0}, {"date": "2021-10-12", "close": 0.010382306, "volume": 2926082.0}, {"date": "2021-10-13", "close": 0.010382306, "volume": 2205.0}, {"date": "2021-10-14", "close": 0.010382306, "volume": 13897.0}, {"date": "2021-10-19", "close": 0.00943846, "volume": 10025342.0}, {"date": "2021-10-20", "close": 0.008494614, "volume": 16933348.0}, {"date": "2021-10-21", "close": 0.008494614, "volume": 2266472.0}, {"date": "2021-10-22", "close": 0.008494614, "volume": 954717.0}, {"date": "2021-10-25", "close": 0.008494614, "volume": 915857.0}, {"date": "2021-10-26", "close": 0.008494614, "volume": 13638687.0}, {"date": "2021-10-27", "close": 0.008494614, "volume": 8982050.0}, {"date": "2021-10-28", "close": 0.007550768, "volume": 731716.0}, {"date": "2021-10-29", "close": 0.007550768, "volume": 1175519.0}, {"date": "2021-11-01", "close": 0.007550768, "volume": 373041.0}, {"date": "2021-11-03", "close": 0.008022691, "volume": 2154811.0}, {"date": "2021-11-04", "close": 0.008494614, "volume": 822980.0}, {"date": "2021-11-05", "close": 0.007550768, "volume": 21998981.0}, {"date": "2021-11-08", "close": 0.007550768, "volume": 9717687.0}, {"date": "2021-11-09", "close": 0.007550768, "volume": 1028043.0}, {"date": "2021-11-10", "close": 0.007550768, "volume": 3912942.0}, {"date": "2021-11-11", "close": 0.008494614, "volume": 3034386.0}, {"date": "2021-11-12", "close": 0.008022691, "volume": 3178.0}, {"date": "2021-11-15", "close": 0.008494614, "volume": 279834.0}, {"date": "2021-11-16", "close": 0.008494614, "volume": 4412209.0}, {"date": "2021-11-17", "close": 0.0079016, "volume": 2185375.0}, {"date": "2021-11-18", "close": 0.0079016, "volume": 2341928.0}, {"date": "2021-11-19", "close": 0.0079016, "volume": 630.0}, {"date": "2021-11-23", "close": 0.0069139, "volume": 2834869.0}, {"date": "2021-11-24", "close": 0.0069139, "volume": 274990.0}, {"date": "2021-11-25", "close": 0.0069139, "volume": 216893.0}, {"date": "2021-11-26", "close": 0.0069139, "volume": 128168.0}, {"date": "2021-11-29", "close": 0.0069139, "volume": 1471570.0}, {"date": "2021-12-01", "close": 0.0069139, "volume": 5519462.0}, {"date": "2021-12-02", "close": 0.0069139, "volume": 2429888.0}, {"date": "2021-12-03", "close": 0.0069139, "volume": 83904.0}, {"date": "2021-12-06", "close": 0.0059262, "volume": 1692371.0}, {"date": "2021-12-07", "close": 0.0069139, "volume": 11554912.0}, {"date": "2021-12-08", "close": 0.0059262, "volume": 3564708.0}, {"date": "2021-12-09", "close": 0.0059262, "volume": 767759.0}, {"date": "2021-12-14", "close": 0.0059262, "volume": 10372350.0}, {"date": "2021-12-15", "close": 0.0049385, "volume": 4766394.0}, {"date": "2021-12-16", "close": 0.0059262, "volume": 12521708.0}, {"date": "2021-12-17", "close": 0.0059262, "volume": 842614.0}, {"date": "2021-12-20", "close": 0.0049385, "volume": 1084469.0}, {"date": "2021-12-21", "close": 0.0049385, "volume": 385368.0}, {"date": "2021-12-22", "close": 0.00543235, "volume": 287030.0}, {"date": "2021-12-23", "close": 0.00543235, "volume": 1544046.0}, {"date": "2021-12-24", "close": 0.0059262, "volume": 2259101.0}, {"date": "2021-12-29", "close": 0.0049385, "volume": 132298.0}, {"date": "2021-12-30", "close": 0.00543235, "volume": 126557.0}, {"date": "2022-01-04", "close": 0.00543235, "volume": 360936.0}, {"date": "2022-01-05", "close": 0.0059262, "volume": 107107.0}, {"date": "2022-01-06", "close": 0.0049385, "volume": 11942691.0}, {"date": "2022-01-07", "close": 0.0049385, "volume": 6714281.0}, {"date": "2022-01-11", "close": 0.0049385, "volume": 858029.0}, {"date": "2022-01-12", "close": 0.0049385, "volume": 965278.0}, {"date": "2022-01-13", "close": 0.0049385, "volume": 801718.0}, {"date": "2022-01-14", "close": 0.0059262, "volume": 1104968.0}, {"date": "2022-01-17", "close": 0.0059262, "volume": 558464.0}, {"date": "2022-01-18", "close": 0.0059262, "volume": 10101.0}, {"date": "2022-01-19", "close": 0.0059262, "volume": 6717.0}, {"date": "2022-01-20", "close": 0.0049385, "volume": 1951116.0}, {"date": "2022-01-21", "close": 0.0049385, "volume": 4836100.0}, {"date": "2022-01-24", "close": 0.0049385, "volume": 4310863.0}, {"date": "2022-01-25", "close": 0.0049385, "volume": 4904393.0}, {"date": "2022-01-27", "close": 0.0049385, "volume": 911208.0}, {"date": "2022-01-28", "close": 0.0049385, "volume": 1665033.0}, {"date": "2022-01-31", "close": 0.0049385, "volume": 5257143.0}, {"date": "2022-02-01", "close": 0.0049385, "volume": 404981.0}, {"date": "2022-02-02", "close": 0.0049385, "volume": 2604566.0}, {"date": "2022-02-03", "close": 0.0049385, "volume": 4625899.0}, {"date": "2022-02-04", "close": 0.0059262, "volume": 9230.0}, {"date": "2022-02-07", "close": 0.0059262, "volume": 6589410.0}, {"date": "2022-02-08", "close": 0.0049385, "volume": 254800.0}, {"date": "2022-02-09", "close": 0.0049385, "volume": 11176255.0}, {"date": "2022-02-10", "close": 0.0059262, "volume": 11692.0}, {"date": "2022-02-14", "close": 0.0049385, "volume": 815001.0}, {"date": "2022-02-15", "close": 0.0049385, "volume": 5608561.0}, {"date": "2022-02-16", "close": 0.0049385, "volume": 3010586.0}, {"date": "2022-02-17", "close": 0.0049385, "volume": 2214099.0}, {"date": "2022-02-21", "close": 0.0049385, "volume": 708717.0}, {"date": "2022-02-22", "close": 0.0049385, "volume": 16156209.0}, {"date": "2022-02-23", "close": 0.0049385, "volume": 1220161.0}, {"date": "2022-02-24", "close": 0.0049385, "volume": 59735.0}, {"date": "2022-02-25", "close": 0.0049385, "volume": 1586919.0}, {"date": "2022-02-28", "close": 0.0049385, "volume": 209295.0}, {"date": "2022-03-01", "close": 0.0049385, "volume": 202491.0}, {"date": "2022-03-03", "close": 0.00543235, "volume": 1742847.0}, {"date": "2022-03-04", "close": 0.0049385, "volume": 70872.0}, {"date": "2022-03-07", "close": 0.00543235, "volume": 931433.0}, {"date": "2022-03-09", "close": 0.0049385, "volume": 672269.0}, {"date": "2022-03-10", "close": 0.0059262, "volume": 1010909.0}, {"date": "2022-03-11", "close": 0.0059262, "volume": 2003776.0}, {"date": "2022-03-14", "close": 0.0059262, "volume": 1177777.0}, {"date": "2022-03-15", "close": 0.00543235, "volume": 392168.0}, {"date": "2022-03-16", "close": 0.0059262, "volume": 20494323.0}, {"date": "2022-03-17", "close": 0.0059262, "volume": 101245.0}, {"date": "2022-03-18", "close": 0.0059262, "volume": 2496025.0}, {"date": "2022-03-22", "close": 0.0059262, "volume": 931739.0}, {"date": "2022-03-23", "close": 0.0059262, "volume": 218270.0}, {"date": "2022-03-24", "close": 0.00642005, "volume": 4502517.0}, {"date": "2022-03-25", "close": 0.00642005, "volume": 30174.0}, {"date": "2022-03-28", "close": 0.0069139, "volume": 1638222.0}, {"date": "2022-03-29", "close": 0.0069139, "volume": 7942286.0}, {"date": "2022-03-30", "close": 0.0079016, "volume": 1759535.0}, {"date": "2022-03-31", "close": 0.0069139, "volume": 202491.0}, {"date": "2022-04-04", "close": 0.0079016, "volume": 203246.0}, {"date": "2022-04-05", "close": 0.0079016, "volume": 289272.0}, {"date": "2022-04-06", "close": 0.0069139, "volume": 181320.0}, {"date": "2022-04-07", "close": 0.00740775, "volume": 5638523.0}, {"date": "2022-04-08", "close": 0.0079016, "volume": 2051609.0}, {"date": "2022-04-11", "close": 0.0069139, "volume": 5733558.0}, {"date": "2022-04-12", "close": 0.0069139, "volume": 12743787.0}, {"date": "2022-04-14", "close": 0.0079016, "volume": 673417.0}, {"date": "2022-04-19", "close": 0.0079016, "volume": 53827.0}, {"date": "2022-04-20", "close": 0.0079016, "volume": 310979.0}, {"date": "2022-04-21", "close": 0.0079016, "volume": 15374.0}, {"date": "2022-04-26", "close": 0.0069139, "volume": 494744.0}, {"date": "2022-04-27", "close": 0.0059262, "volume": 3506818.0}, {"date": "2022-04-28", "close": 0.0059262, "volume": 152880.0}, {"date": "2022-04-29", "close": 0.0059262, "volume": 1052166.0}, {"date": "2022-05-02", "close": 0.00642005, "volume": 445479.0}, {"date": "2022-05-03", "close": 0.0059262, "volume": 1171553.0}, {"date": "2022-05-04", "close": 0.0059262, "volume": 1451489.0}, {"date": "2022-05-05", "close": 0.00543235, "volume": 136681.0}, {"date": "2022-05-06", "close": 0.0059262, "volume": 88418.0}, {"date": "2022-05-09", "close": 0.0049385, "volume": 361432.0}, {"date": "2022-05-13", "close": 0.00543235, "volume": 101245.0}, {"date": "2022-05-16", "close": 0.0049385, "volume": 499394.0}, {"date": "2022-05-18", "close": 0.0049385, "volume": 18406.0}, {"date": "2022-05-19", "close": 0.0049385, "volume": 1821984.0}, {"date": "2022-05-20", "close": 0.0049385, "volume": 455713.0}, {"date": "2022-05-25", "close": 0.00543235, "volume": 1012.0}, {"date": "2022-05-26", "close": 0.0049385, "volume": 44932.0}, {"date": "2022-05-31", "close": 0.0059262, "volume": 12081166.0}, {"date": "2022-06-01", "close": 0.00543235, "volume": 6404190.0}, {"date": "2022-06-02", "close": 0.00543235, "volume": 228093.0}, {"date": "2022-06-03", "close": 0.0059262, "volume": 20707954.0}, {"date": "2022-06-06", "close": 0.0069139, "volume": 7913108.0}, {"date": "2022-06-07", "close": 0.0079016, "volume": 27429250.0}, {"date": "2022-06-08", "close": 0.0079016, "volume": 23341629.0}, {"date": "2022-06-09", "close": 0.0088893, "volume": 2345851.0}, {"date": "2022-06-10", "close": 0.0079016, "volume": 20175702.0}, {"date": "2022-06-14", "close": 0.0069139, "volume": 2516941.0}, {"date": "2022-06-15", "close": 0.0079016, "volume": 6355250.0}, {"date": "2022-06-16", "close": 0.0079016, "volume": 9028111.0}, {"date": "2022-06-17", "close": 0.0069139, "volume": 10550606.0}, {"date": "2022-06-20", "close": 0.0069139, "volume": 11385666.0}, {"date": "2022-06-21", "close": 0.0079016, "volume": 1662037.0}, {"date": "2022-06-22", "close": 0.0069139, "volume": 22881597.0}, {"date": "2022-06-23", "close": 0.0069139, "volume": 101413.0}, {"date": "2022-06-24", "close": 0.0079016, "volume": 2072696.0}, {"date": "2022-06-28", "close": 0.0088893, "volume": 1676958.0}, {"date": "2022-06-29", "close": 0.0088893, "volume": 561382.0}, {"date": "2022-06-30", "close": 0.0079016, "volume": 639192.0}, {"date": "2022-07-01", "close": 0.0079016, "volume": 134993.0}, {"date": "2022-07-04", "close": 0.0088893, "volume": 27822.0}, {"date": "2022-07-05", "close": 0.0079016, "volume": 354.0}, {"date": "2022-07-06", "close": 0.0088893, "volume": 108332.0}, {"date": "2022-07-07", "close": 0.0079016, "volume": 23730.0}, {"date": "2022-07-08", "close": 0.0079016, "volume": 230536.0}, {"date": "2022-07-11", "close": 0.0079016, "volume": 462526.0}, {"date": "2022-07-12", "close": 0.0079016, "volume": 1385606.0}, {"date": "2022-07-13", "close": 0.0079016, "volume": 263238.0}, {"date": "2022-07-14", "close": 0.0088893, "volume": 4558457.0}, {"date": "2022-07-15", "close": 0.0079016, "volume": 255711.0}, {"date": "2022-07-18", "close": 0.0079016, "volume": 8100.0}, {"date": "2022-07-19", "close": 0.0079016, "volume": 7.0}, {"date": "2022-07-20", "close": 0.00839545, "volume": 182.0}, {"date": "2022-07-21", "close": 0.00839545, "volume": 54166.0}, {"date": "2022-07-22", "close": 0.0079016, "volume": 74048.0}, {"date": "2022-07-25", "close": 0.0088893, "volume": 132674.0}, {"date": "2022-07-26", "close": 0.0088893, "volume": 15187.0}, {"date": "2022-07-27", "close": 0.0088893, "volume": 63278.0}, {"date": "2022-07-28", "close": 0.0079016, "volume": 167460.0}, {"date": "2022-07-29", "close": 0.0088893, "volume": 101245.0}, {"date": "2022-08-03", "close": 0.0088893, "volume": 313860.0}, {"date": "2022-08-04", "close": 0.0088893, "volume": 7355361.0}, {"date": "2022-08-05", "close": 0.0088893, "volume": 253113.0}, {"date": "2022-08-08", "close": 0.0088893, "volume": 3172391.0}, {"date": "2022-08-09", "close": 0.0088893, "volume": 2077741.0}, {"date": "2022-08-10", "close": 0.0088893, "volume": 1582562.0}, {"date": "2022-08-11", "close": 0.009877, "volume": 455604.0}, {"date": "2022-08-12", "close": 0.0088893, "volume": 231134.0}, {"date": "2022-08-16", "close": 0.009877, "volume": 153103.0}, {"date": "2022-08-17", "close": 0.009877, "volume": 2144302.0}, {"date": "2022-08-18", "close": 0.009877, "volume": 5355920.0}, {"date": "2022-08-19", "close": 0.009877, "volume": 5790462.0}, {"date": "2022-08-22", "close": 0.009877, "volume": 615413.0}, {"date": "2022-08-23", "close": 0.009877, "volume": 453765.0}, {"date": "2022-08-24", "close": 0.009877, "volume": 251344.0}, {"date": "2022-08-25", "close": 0.0108647, "volume": 1013133.0}, {"date": "2022-08-26", "close": 0.0108647, "volume": 2075529.0}, {"date": "2022-08-29", "close": 0.0108647, "volume": 803783.0}, {"date": "2022-08-30", "close": 0.0108647, "volume": 4011257.0}, {"date": "2022-08-31", "close": 0.0118524, "volume": 3716206.0}, {"date": "2022-09-01", "close": 0.0118524, "volume": 515956.0}, {"date": "2022-09-02", "close": 0.0108647, "volume": 101245.0}, {"date": "2022-09-05", "close": 0.0128401, "volume": 2966673.0}, {"date": "2022-09-06", "close": 0.0128401, "volume": 402676.0}, {"date": "2022-09-07", "close": 0.0128401, "volume": 10512.0}, {"date": "2022-09-08", "close": 0.0128401, "volume": 178700.0}, {"date": "2022-09-09", "close": 0.0118524, "volume": 10718092.0}, {"date": "2022-09-12", "close": 0.0108647, "volume": 10160975.0}, {"date": "2022-09-13", "close": 0.0118524, "volume": 8311526.0}, {"date": "2022-09-14", "close": 0.0118524, "volume": 9910947.0}, {"date": "2022-09-15", "close": 0.0128401, "volume": 3897862.0}, {"date": "2022-09-16", "close": 0.0128401, "volume": 174324.0}, {"date": "2022-09-19", "close": 0.0128401, "volume": 707621.0}, {"date": "2022-09-20", "close": 0.0138278, "volume": 39727.0}, {"date": "2022-09-21", "close": 0.0138278, "volume": 11874.0}, {"date": "2022-09-23", "close": 0.0128401, "volume": 755919.0}, {"date": "2022-09-26", "close": 0.01333395, "volume": 870673.0}, {"date": "2022-09-27", "close": 0.0128401, "volume": 310585.0}, {"date": "2022-09-28", "close": 0.0128401, "volume": 57057.0}, {"date": "2022-09-29", "close": 0.0128401, "volume": 685412.0}, {"date": "2022-09-30", "close": 0.0128401, "volume": 541662.0}, {"date": "2022-10-04", "close": 0.0128401, "volume": 425203.0}, {"date": "2022-10-05", "close": 0.0118524, "volume": 3709881.0}, {"date": "2022-10-06", "close": 0.0108647, "volume": 1527594.0}, {"date": "2022-10-07", "close": 0.009877, "volume": 273679.0}, {"date": "2022-10-10", "close": 0.0108647, "volume": 1763919.0}, {"date": "2022-10-11", "close": 0.0108647, "volume": 568998.0}, {"date": "2022-10-12", "close": 0.0118524, "volume": 318971.0}, {"date": "2022-10-13", "close": 0.0118524, "volume": 207280.0}, {"date": "2022-10-14", "close": 0.0118524, "volume": 704901.0}, {"date": "2022-10-17", "close": 0.0108647, "volume": 1420950.0}, {"date": "2022-10-18", "close": 0.0138278, "volume": 2730767.0}, {"date": "2022-10-19", "close": 0.0128401, "volume": 254907.0}, {"date": "2022-10-20", "close": 0.0138278, "volume": 1540988.0}, {"date": "2022-10-21", "close": 0.0128401, "volume": 643060.0}, {"date": "2022-10-24", "close": 0.0138278, "volume": 1117662.0}, {"date": "2022-10-25", "close": 0.0138278, "volume": 460792.0}, {"date": "2022-10-26", "close": 0.0128401, "volume": 701832.0}, {"date": "2022-10-27", "close": 0.0128401, "volume": 75192.0}, {"date": "2022-10-28", "close": 0.0128401, "volume": 568383.0}, {"date": "2022-10-31", "close": 0.0128401, "volume": 573666.0}, {"date": "2022-11-01", "close": 0.0128401, "volume": 1010344.0}, {"date": "2022-11-02", "close": 0.0128401, "volume": 470260.0}, {"date": "2022-11-03", "close": 0.0138278, "volume": 1128113.0}, {"date": "2022-11-04", "close": 0.01432165, "volume": 3023200.0}, {"date": "2022-11-07", "close": 0.0138278, "volume": 3135965.0}, {"date": "2022-11-08", "close": 0.0148155, "volume": 2233898.0}, {"date": "2022-11-09", "close": 0.0148155, "volume": 609937.0}, {"date": "2022-11-10", "close": 0.0158032, "volume": 3242033.0}, {"date": "2022-11-11", "close": 0.0167909, "volume": 5180112.0}, {"date": "2022-11-14", "close": 0.0167909, "volume": 1546239.0}, {"date": "2022-11-15", "close": 0.0167909, "volume": 1023670.0}, {"date": "2022-11-16", "close": 0.0177786, "volume": 836124.0}, {"date": "2022-11-17", "close": 0.0177786, "volume": 578570.0}, {"date": "2022-11-18", "close": 0.0167909, "volume": 77809.0}, {"date": "2022-11-21", "close": 0.0167909, "volume": 54111.0}, {"date": "2022-11-22", "close": 0.0167909, "volume": 3646569.0}, {"date": "2022-11-23", "close": 0.01629705, "volume": 329845.0}, {"date": "2022-11-24", "close": 0.0158032, "volume": 340441.0}, {"date": "2022-11-25", "close": 0.0158032, "volume": 988249.0}, {"date": "2022-11-28", "close": 0.01629705, "volume": 661692.0}, {"date": "2022-11-29", "close": 0.01629705, "volume": 58742.0}, {"date": "2022-11-30", "close": 0.0158032, "volume": 1240617.0}, {"date": "2022-12-01", "close": 0.0167909, "volume": 905837.0}, {"date": "2022-12-02", "close": 0.0167909, "volume": 3507229.0}, {"date": "2022-12-05", "close": 0.01629705, "volume": 511074.0}, {"date": "2022-12-06", "close": 0.01629705, "volume": 169288.0}, {"date": "2022-12-07", "close": 0.0158032, "volume": 453771.0}, {"date": "2022-12-08", "close": 0.01629705, "volume": 36295.0}, {"date": "2022-12-09", "close": 0.0158032, "volume": 2156965.0}, {"date": "2022-12-12", "close": 0.0138278, "volume": 3328750.0}, {"date": "2022-12-13", "close": 0.0138278, "volume": 1902603.0}, {"date": "2022-12-14", "close": 0.0128401, "volume": 29867.0}, {"date": "2022-12-15", "close": 0.0128401, "volume": 8494.0}, {"date": "2022-12-16", "close": 0.0128401, "volume": 13925.0}, {"date": "2022-12-19", "close": 0.01333395, "volume": 264127.0}, {"date": "2022-12-20", "close": 0.0128401, "volume": 14909.0}, {"date": "2022-12-21", "close": 0.01333395, "volume": 136806.0}, {"date": "2022-12-22", "close": 0.0128401, "volume": 7341597.0}, {"date": "2022-12-23", "close": 0.0128401, "volume": 315.0}, {"date": "2022-12-28", "close": 0.0118524, "volume": 439002.0}, {"date": "2022-12-29", "close": 0.0118524, "volume": 2322568.0}, {"date": "2022-12-30", "close": 0.0118524, "volume": 377921.0}, {"date": "2023-01-03", "close": 0.0118524, "volume": 278489.0}, {"date": "2023-01-04", "close": 0.0118524, "volume": 535944.0}, {"date": "2023-01-05", "close": 0.0118524, "volume": 16049.0}, {"date": "2023-01-06", "close": 0.0138278, "volume": 2126415.0}, {"date": "2023-01-09", "close": 0.0118524, "volume": 3543474.0}, {"date": "2023-01-10", "close": 0.01234625, "volume": 1568863.0}, {"date": "2023-01-11", "close": 0.0128401, "volume": 2605220.0}, {"date": "2023-01-12", "close": 0.0128401, "volume": 2831754.0}, {"date": "2023-01-13", "close": 0.0128401, "volume": 2162174.0}, {"date": "2023-01-16", "close": 0.0128401, "volume": 2717554.0}, {"date": "2023-01-17", "close": 0.0118524, "volume": 57968.0}, {"date": "2023-01-18", "close": 0.0118524, "volume": 87819.0}, {"date": "2023-01-19", "close": 0.01234625, "volume": 45954.0}, {"date": "2023-01-20", "close": 0.0108647, "volume": 3099376.0}, {"date": "2023-01-23", "close": 0.0108647, "volume": 369614.0}, {"date": "2023-01-24", "close": 0.0118524, "volume": 843109.0}, {"date": "2023-01-25", "close": 0.0118524, "volume": 538061.0}, {"date": "2023-01-27", "close": 0.0118524, "volume": 607472.0}, {"date": "2023-01-30", "close": 0.0118524, "volume": 332280.0}, {"date": "2023-01-31", "close": 0.0108647, "volume": 765843.0}, {"date": "2023-02-01", "close": 0.0108647, "volume": 4786338.0}, {"date": "2023-02-02", "close": 0.0108647, "volume": 880682.0}, {"date": "2023-02-06", "close": 0.0108647, "volume": 84548.0}, {"date": "2023-02-07", "close": 0.0108647, "volume": 168811.0}, {"date": "2023-02-08", "close": 0.01135855, "volume": 551990.0}, {"date": "2023-02-10", "close": 0.0108647, "volume": 89238.0}, {"date": "2023-02-13", "close": 0.009877, "volume": 3329725.0}, {"date": "2023-02-15", "close": 0.009877, "volume": 2310.0}, {"date": "2023-02-16", "close": 0.00938315, "volume": 186494.0}, {"date": "2023-02-17", "close": 0.00938315, "volume": 538726.0}, {"date": "2023-02-20", "close": 0.009877, "volume": 197339.0}, {"date": "2023-02-21", "close": 0.009877, "volume": 61.0}, {"date": "2023-02-22", "close": 0.009877, "volume": 636.0}, {"date": "2023-02-23", "close": 0.0088893, "volume": 102340.0}, {"date": "2023-02-24", "close": 0.00938315, "volume": 68580.0}, {"date": "2023-03-01", "close": 0.0088893, "volume": 3467041.0}, {"date": "2023-03-02", "close": 0.0108647, "volume": 2144032.0}, {"date": "2023-03-03", "close": 0.009877, "volume": 396206.0}, {"date": "2023-03-06", "close": 0.0108647, "volume": 223.0}, {"date": "2023-03-07", "close": 0.0108647, "volume": 4370.0}, {"date": "2023-03-08", "close": 0.009877, "volume": 1141.0}, {"date": "2023-03-09", "close": 0.009877, "volume": 3870559.0}, {"date": "2023-03-13", "close": 0.009877, "volume": 6248.0}, {"date": "2023-03-14", "close": 0.009877, "volume": 2099454.0}, {"date": "2023-03-15", "close": 0.009877, "volume": 1427016.0}, {"date": "2023-03-16", "close": 0.009877, "volume": 2672467.0}, {"date": "2023-03-17", "close": 0.009877, "volume": 2834376.0}, {"date": "2023-03-20", "close": 0.0108647, "volume": 4100.0}, {"date": "2023-03-21", "close": 0.0108647, "volume": 5181197.0}, {"date": "2023-03-22", "close": 0.0088893, "volume": 122505.0}, {"date": "2023-03-24", "close": 0.009, "volume": 169085.0}, {"date": "2023-03-27", "close": 0.009, "volume": 4907.0}, {"date": "2023-03-28", "close": 0.009, "volume": 26293.0}, {"date": "2023-03-29", "close": 0.008, "volume": 209461.0}, {"date": "2023-03-30", "close": 0.009, "volume": 2670.0}, {"date": "2023-03-31", "close": 0.008, "volume": 112555.0}, {"date": "2023-04-03", "close": 0.008, "volume": 1393.0}, {"date": "2023-04-04", "close": 0.008, "volume": 302546.0}, {"date": "2023-04-05", "close": 0.0085, "volume": 58823.0}, {"date": "2023-04-06", "close": 0.008, "volume": 2532.0}, {"date": "2023-04-11", "close": 0.008, "volume": 191594.0}, {"date": "2023-04-12", "close": 0.008, "volume": 101633.0}, {"date": "2023-04-13", "close": 0.008, "volume": 78571.0}, {"date": "2023-04-14", "close": 0.0085, "volume": 346666.0}, {"date": "2023-04-17", "close": 0.009, "volume": 1117301.0}, {"date": "2023-04-18", "close": 0.009, "volume": 61335.0}, {"date": "2023-04-19", "close": 0.008, "volume": 390000.0}, {"date": "2023-04-20", "close": 0.009, "volume": 524396.0}, {"date": "2023-04-21", "close": 0.008, "volume": 1860231.0}, {"date": "2023-04-24", "close": 0.008, "volume": 3977214.0}, {"date": "2023-04-26", "close": 0.009, "volume": 434662.0}, {"date": "2023-04-27", "close": 0.008, "volume": 16552.0}, {"date": "2023-04-28", "close": 0.009, "volume": 555658.0}, {"date": "2023-05-01", "close": 0.009, "volume": 2476.0}, {"date": "2023-05-02", "close": 0.008, "volume": 837879.0}, {"date": "2023-05-03", "close": 0.0085, "volume": 505206.0}, {"date": "2023-05-04", "close": 0.009, "volume": 2988234.0}, {"date": "2023-05-05", "close": 0.011, "volume": 1208958.0}, {"date": "2023-05-08", "close": 0.01, "volume": 1611036.0}, {"date": "2023-05-09", "close": 0.009, "volume": 150000.0}, {"date": "2023-05-10", "close": 0.01, "volume": 927437.0}, {"date": "2023-05-11", "close": 0.01, "volume": 3900.0}, {"date": "2023-05-12", "close": 0.011, "volume": 250000.0}, {"date": "2023-05-15", "close": 0.01, "volume": 286163.0}, {"date": "2023-05-16", "close": 0.011, "volume": 795554.0}, {"date": "2023-05-17", "close": 0.01, "volume": 604.0}, {"date": "2023-05-18", "close": 0.01, "volume": 150000.0}, {"date": "2023-05-19", "close": 0.0105, "volume": 100000.0}, {"date": "2023-05-22", "close": 0.01, "volume": 184925.0}, {"date": "2023-05-23", "close": 0.01, "volume": 136153.0}, {"date": "2023-05-24", "close": 0.01, "volume": 150936.0}, {"date": "2023-05-25", "close": 0.01, "volume": 353849.0}, {"date": "2023-05-26", "close": 0.01, "volume": 734460.0}, {"date": "2023-05-29", "close": 0.01, "volume": 50447.0}, {"date": "2023-05-30", "close": 0.011, "volume": 1485.0}, {"date": "2023-05-31", "close": 0.01, "volume": 1368115.0}, {"date": "2023-06-01", "close": 0.012, "volume": 3485654.0}, {"date": "2023-06-02", "close": 0.013, "volume": 347390.0}, {"date": "2023-06-05", "close": 0.011, "volume": 1397785.0}, {"date": "2023-06-06", "close": 0.011, "volume": 136843.0}, {"date": "2023-06-07", "close": 0.011, "volume": 372831.0}, {"date": "2023-06-08", "close": 0.011, "volume": 330253.0}, {"date": "2023-06-09", "close": 0.012, "volume": 98689.0}, {"date": "2023-06-13", "close": 0.013, "volume": 300230.0}, {"date": "2023-06-14", "close": 0.012, "volume": 401821.0}, {"date": "2023-06-15", "close": 0.012, "volume": 536375.0}, {"date": "2023-06-19", "close": 0.013, "volume": 2107272.0}, {"date": "2023-06-20", "close": 0.013, "volume": 1360979.0}, {"date": "2023-06-21", "close": 0.014, "volume": 616446.0}, {"date": "2023-06-22", "close": 0.014, "volume": 10315188.0}, {"date": "2023-06-23", "close": 0.015, "volume": 3290099.0}, {"date": "2023-06-26", "close": 0.014, "volume": 2781651.0}, {"date": "2023-06-27", "close": 0.014, "volume": 2751017.0}, {"date": "2023-06-28", "close": 0.014, "volume": 2155818.0}, {"date": "2023-06-29", "close": 0.015, "volume": 4176733.0}, {"date": "2023-06-30", "close": 0.015, "volume": 1798203.0}, {"date": "2023-07-03", "close": 0.016, "volume": 980969.0}, {"date": "2023-07-04", "close": 0.017, "volume": 2317175.0}, {"date": "2023-07-05", "close": 0.016, "volume": 4863173.0}, {"date": "2023-07-06", "close": 0.016, "volume": 1925971.0}, {"date": "2023-07-07", "close": 0.016, "volume": 2049381.0}, {"date": "2023-07-10", "close": 0.016, "volume": 978610.0}, {"date": "2023-07-11", "close": 0.016, "volume": 2236877.0}, {"date": "2023-07-12", "close": 0.017, "volume": 1945126.0}, {"date": "2023-07-13", "close": 0.016, "volume": 400801.0}, {"date": "2023-07-14", "close": 0.016, "volume": 200000.0}, {"date": "2023-07-17", "close": 0.015, "volume": 3240008.0}, {"date": "2023-07-18", "close": 0.016, "volume": 504612.0}, {"date": "2023-07-19", "close": 0.016, "volume": 337860.0}, {"date": "2023-07-20", "close": 0.015, "volume": 103424.0}, {"date": "2023-07-21", "close": 0.015, "volume": 2466161.0}, {"date": "2023-07-24", "close": 0.015, "volume": 281142.0}, {"date": "2023-07-25", "close": 0.016, "volume": 1352925.0}, {"date": "2023-07-26", "close": 0.016, "volume": 1572454.0}, {"date": "2023-07-27", "close": 0.017, "volume": 1049787.0}, {"date": "2023-07-28", "close": 0.016, "volume": 503680.0}, {"date": "2023-07-31", "close": 0.016, "volume": 121286.0}, {"date": "2023-08-01", "close": 0.017, "volume": 259558.0}, {"date": "2023-08-02", "close": 0.016, "volume": 680733.0}, {"date": "2023-08-03", "close": 0.016, "volume": 1531617.0}, {"date": "2023-08-04", "close": 0.016, "volume": 759380.0}, {"date": "2023-08-07", "close": 0.015, "volume": 47294.0}, {"date": "2023-08-08", "close": 0.015, "volume": 80313.0}, {"date": "2023-08-09", "close": 0.015, "volume": 204172.0}, {"date": "2023-08-10", "close": 0.015, "volume": 507859.0}, {"date": "2023-08-11", "close": 0.015, "volume": 710.0}, {"date": "2023-08-14", "close": 0.016, "volume": 20080.0}, {"date": "2023-08-15", "close": 0.015, "volume": 2061534.0}, {"date": "2023-08-16", "close": 0.015, "volume": 996692.0}, {"date": "2023-08-17", "close": 0.015, "volume": 576300.0}, {"date": "2023-08-18", "close": 0.014, "volume": 747214.0}, {"date": "2023-08-21", "close": 0.014, "volume": 356938.0}, {"date": "2023-08-22", "close": 0.014, "volume": 32791.0}, {"date": "2023-08-23", "close": 0.014, "volume": 6198.0}, {"date": "2023-08-24", "close": 0.0145, "volume": 155458.0}, {"date": "2023-08-25", "close": 0.014, "volume": 172402.0}, {"date": "2023-08-28", "close": 0.0145, "volume": 147997.0}, {"date": "2023-08-29", "close": 0.014, "volume": 288273.0}, {"date": "2023-08-30", "close": 0.014, "volume": 187594.0}, {"date": "2023-08-31", "close": 0.015, "volume": 2517602.0}, {"date": "2023-09-01", "close": 0.015, "volume": 65066.0}, {"date": "2023-09-04", "close": 0.015, "volume": 697.0}, {"date": "2023-09-05", "close": 0.015, "volume": 62780.0}, {"date": "2023-09-06", "close": 0.014, "volume": 2008360.0}, {"date": "2023-09-07", "close": 0.014, "volume": 841325.0}, {"date": "2023-09-08", "close": 0.014, "volume": 452397.0}, {"date": "2023-09-11", "close": 0.014, "volume": 1786293.0}, {"date": "2023-09-12", "close": 0.014, "volume": 125392.0}, {"date": "2023-09-13", "close": 0.014, "volume": 189118.0}, {"date": "2023-09-14", "close": 0.014, "volume": 373882.0}, {"date": "2023-09-15", "close": 0.0135, "volume": 217.0}, {"date": "2023-09-18", "close": 0.013, "volume": 6595700.0}, {"date": "2023-09-19", "close": 0.014, "volume": 452488.0}, {"date": "2023-09-20", "close": 0.013, "volume": 31242.0}, {"date": "2023-09-21", "close": 0.014, "volume": 442473.0}, {"date": "2023-09-22", "close": 0.012, "volume": 1733444.0}, {"date": "2023-09-25", "close": 0.015, "volume": 4982852.0}, {"date": "2023-09-26", "close": 0.014, "volume": 698231.0}, {"date": "2023-09-27", "close": 0.013, "volume": 152083.0}, {"date": "2023-09-28", "close": 0.015, "volume": 1135761.0}, {"date": "2023-09-29", "close": 0.015, "volume": 15000.0}, {"date": "2023-10-02", "close": 0.016, "volume": 175507.0}, {"date": "2023-10-03", "close": 0.015, "volume": 219934.0}, {"date": "2023-10-04", "close": 0.015, "volume": 346772.0}, {"date": "2023-10-05", "close": 0.014, "volume": 1349330.0}, {"date": "2023-10-06", "close": 0.014, "volume": 500334.0}, {"date": "2023-10-09", "close": 0.013, "volume": 1378040.0}, {"date": "2023-10-10", "close": 0.014, "volume": 3246085.0}, {"date": "2023-10-11", "close": 0.013, "volume": 1252294.0}, {"date": "2023-10-12", "close": 0.012, "volume": 1662073.0}, {"date": "2023-10-13", "close": 0.014, "volume": 220186.0}, {"date": "2023-10-16", "close": 0.013, "volume": 329192.0}, {"date": "2023-10-17", "close": 0.012, "volume": 1292941.0}, {"date": "2023-10-18", "close": 0.013, "volume": 625000.0}, {"date": "2023-10-19", "close": 0.013, "volume": 7473.0}, {"date": "2023-10-20", "close": 0.013, "volume": 1426065.0}, {"date": "2023-10-23", "close": 0.012, "volume": 1715045.0}, {"date": "2023-10-24", "close": 0.012, "volume": 2000038.0}, {"date": "2023-10-25", "close": 0.012, "volume": 3899752.0}, {"date": "2023-10-26", "close": 0.011, "volume": 63750.0}, {"date": "2023-10-27", "close": 0.012, "volume": 550922.0}, {"date": "2023-10-30", "close": 0.012, "volume": 1712816.0}, {"date": "2023-10-31", "close": 0.014, "volume": 4014548.0}, {"date": "2023-11-01", "close": 0.013, "volume": 3102362.0}, {"date": "2023-11-02", "close": 0.014, "volume": 1349832.0}, {"date": "2023-11-03", "close": 0.014, "volume": 128272.0}, {"date": "2023-11-06", "close": 0.013, "volume": 269701.0}, {"date": "2023-11-07", "close": 0.013, "volume": 97807.0}, {"date": "2023-11-08", "close": 0.013, "volume": 683734.0}, {"date": "2023-11-09", "close": 0.013, "volume": 96.0}, {"date": "2023-11-10", "close": 0.012, "volume": 133996.0}, {"date": "2023-11-13", "close": 0.012, "volume": 1886299.0}, {"date": "2023-11-14", "close": 0.012, "volume": 477914.0}, {"date": "2023-11-15", "close": 0.012, "volume": 363865.0}, {"date": "2023-11-16", "close": 0.013, "volume": 1356207.0}, {"date": "2023-11-17", "close": 0.012, "volume": 79830.0}, {"date": "2023-11-20", "close": 0.012, "volume": 941115.0}, {"date": "2023-11-21", "close": 0.013, "volume": 1032424.0}, {"date": "2023-11-22", "close": 0.013, "volume": 1061505.0}, {"date": "2023-11-23", "close": 0.012, "volume": 452010.0}, {"date": "2023-11-27", "close": 0.013, "volume": 49743.0}, {"date": "2023-11-28", "close": 0.012, "volume": 579829.0}, {"date": "2023-11-29", "close": 0.013, "volume": 1462117.0}, {"date": "2023-11-30", "close": 0.013, "volume": 64411.0}, {"date": "2023-12-01", "close": 0.013, "volume": 143235.0}, {"date": "2023-12-04", "close": 0.013, "volume": 287.0}, {"date": "2023-12-05", "close": 0.013, "volume": 204922.0}, {"date": "2023-12-06", "close": 0.013, "volume": 2454.0}, {"date": "2023-12-07", "close": 0.013, "volume": 267272.0}, {"date": "2023-12-08", "close": 0.012, "volume": 23570.0}, {"date": "2023-12-11", "close": 0.012, "volume": 642461.0}, {"date": "2023-12-12", "close": 0.011, "volume": 6273652.0}, {"date": "2023-12-13", "close": 0.012, "volume": 5217.0}, {"date": "2023-12-14", "close": 0.012, "volume": 10.0}, {"date": "2023-12-15", "close": 0.011, "volume": 55400.0}, {"date": "2023-12-18", "close": 0.011, "volume": 4523033.0}, {"date": "2023-12-19", "close": 0.012, "volume": 25294.0}, {"date": "2023-12-20", "close": 0.012, "volume": 3011499.0}, {"date": "2023-12-21", "close": 0.012, "volume": 5012.0}, {"date": "2023-12-22", "close": 0.012, "volume": 86100.0}, {"date": "2023-12-27", "close": 0.012, "volume": 37262.0}, {"date": "2023-12-28", "close": 0.011, "volume": 282833.0}, {"date": "2023-12-29", "close": 0.01, "volume": 2316706.0}, {"date": "2024-01-02", "close": 0.01, "volume": 421886.0}, {"date": "2024-01-03", "close": 0.011, "volume": 1447067.0}, {"date": "2024-01-04", "close": 0.011, "volume": 1030096.0}, {"date": "2024-01-05", "close": 0.011, "volume": 603429.0}, {"date": "2024-01-08", "close": 0.011, "volume": 71666.0}, {"date": "2024-01-09", "close": 0.012, "volume": 75900.0}, {"date": "2024-01-10", "close": 0.011, "volume": 16062.0}, {"date": "2024-01-11", "close": 0.011, "volume": 183946.0}, {"date": "2024-01-15", "close": 0.011, "volume": 3028974.0}, {"date": "2024-01-16", "close": 0.01, "volume": 325000.0}, {"date": "2024-01-17", "close": 0.01, "volume": 33097.0}, {"date": "2024-01-18", "close": 0.011, "volume": 34832.0}, {"date": "2024-01-19", "close": 0.01, "volume": 1416605.0}, {"date": "2024-01-22", "close": 0.01, "volume": 1126331.0}, {"date": "2024-01-23", "close": 0.01, "volume": 478870.0}, {"date": "2024-01-24", "close": 0.01, "volume": 452.0}, {"date": "2024-01-25", "close": 0.009, "volume": 650603.0}, {"date": "2024-01-29", "close": 0.01, "volume": 951288.0}, {"date": "2024-01-30", "close": 0.01, "volume": 254155.0}, {"date": "2024-01-31", "close": 0.01, "volume": 202746.0}, {"date": "2024-02-01", "close": 0.01, "volume": 10827.0}, {"date": "2024-02-02", "close": 0.009, "volume": 100025.0}, {"date": "2024-02-05", "close": 0.009, "volume": 109728.0}, {"date": "2024-02-06", "close": 0.01, "volume": 1255163.0}, {"date": "2024-02-07", "close": 0.01, "volume": 2947178.0}, {"date": "2024-02-08", "close": 0.009, "volume": 442361.0}, {"date": "2024-02-09", "close": 0.01, "volume": 491514.0}, {"date": "2024-02-12", "close": 0.009, "volume": 89665.0}, {"date": "2024-02-13", "close": 0.01, "volume": 2643540.0}, {"date": "2024-02-14", "close": 0.01, "volume": 516000.0}, {"date": "2024-02-15", "close": 0.01, "volume": 461660.0}, {"date": "2024-02-16", "close": 0.01, "volume": 100000.0}, {"date": "2024-02-19", "close": 0.01, "volume": 4679538.0}, {"date": "2024-02-20", "close": 0.011, "volume": 24649373.0}, {"date": "2024-02-21", "close": 0.011, "volume": 4117482.0}, {"date": "2024-02-22", "close": 0.012, "volume": 11480246.0}, {"date": "2024-02-23", "close": 0.012, "volume": 13380447.0}, {"date": "2024-02-26", "close": 0.012, "volume": 1920575.0}, {"date": "2024-02-27", "close": 0.011, "volume": 2134439.0}, {"date": "2024-02-28", "close": 0.011, "volume": 892975.0}, {"date": "2024-02-29", "close": 0.01, "volume": 3507124.0}, {"date": "2024-03-01", "close": 0.011, "volume": 52440.0}, {"date": "2024-03-04", "close": 0.01, "volume": 758643.0}, {"date": "2024-03-05", "close": 0.01, "volume": 1181728.0}, {"date": "2024-03-06", "close": 0.011, "volume": 4194.0}, {"date": "2024-03-07", "close": 0.011, "volume": 38402.0}, {"date": "2024-03-08", "close": 0.01, "volume": 8738929.0}, {"date": "2024-03-11", "close": 0.01, "volume": 2042426.0}, {"date": "2024-03-12", "close": 0.011, "volume": 2989672.0}, {"date": "2024-03-13", "close": 0.011, "volume": 6705764.0}, {"date": "2024-03-14", "close": 0.01, "volume": 3112992.0}, {"date": "2024-03-15", "close": 0.011, "volume": 45190.0}, {"date": "2024-03-18", "close": 0.01, "volume": 649442.0}, {"date": "2024-03-19", "close": 0.009, "volume": 2772773.0}, {"date": "2024-03-20", "close": 0.011, "volume": 889391.0}, {"date": "2024-03-21", "close": 0.009, "volume": 3979529.0}, {"date": "2024-03-22", "close": 0.009, "volume": 1011011.0}, {"date": "2024-03-25", "close": 0.009, "volume": 102708.0}, {"date": "2024-03-26", "close": 0.009, "volume": 500933.0}, {"date": "2024-03-27", "close": 0.01, "volume": 421600.0}, {"date": "2024-03-28", "close": 0.01, "volume": 115018.0}, {"date": "2024-04-02", "close": 0.01, "volume": 281462.0}, {"date": "2024-04-03", "close": 0.01, "volume": 318942.0}, {"date": "2024-04-04", "close": 0.01, "volume": 884617.0}, {"date": "2024-04-05", "close": 0.01, "volume": 20004.0}, {"date": "2024-04-08", "close": 0.009, "volume": 12171556.0}, {"date": "2024-04-09", "close": 0.011, "volume": 1645503.0}, {"date": "2024-04-10", "close": 0.01, "volume": 712043.0}, {"date": "2024-04-11", "close": 0.011, "volume": 518414.0}, {"date": "2024-04-12", "close": 0.01, "volume": 508943.0}, {"date": "2024-04-15", "close": 0.01, "volume": 358476.0}, {"date": "2024-04-16", "close": 0.01, "volume": 707750.0}, {"date": "2024-04-17", "close": 0.01, "volume": 211963.0}, {"date": "2024-04-18", "close": 0.011, "volume": 116052.0}, {"date": "2024-04-19", "close": 0.011, "volume": 4427760.0}, {"date": "2024-04-22", "close": 0.01, "volume": 2268829.0}, {"date": "2024-04-23", "close": 0.01, "volume": 1294618.0}, {"date": "2024-04-24", "close": 0.01, "volume": 1581361.0}, {"date": "2024-04-26", "close": 0.01, "volume": 1835709.0}, {"date": "2024-04-29", "close": 0.011, "volume": 1115272.0}, {"date": "2024-04-30", "close": 0.01, "volume": 1001759.0}, {"date": "2024-05-01", "close": 0.01, "volume": 460596.0}, {"date": "2024-05-02", "close": 0.012, "volume": 4094940.0}, {"date": "2024-05-03", "close": 0.011, "volume": 555452.0}, {"date": "2024-05-06", "close": 0.011, "volume": 1668876.0}, {"date": "2024-05-07", "close": 0.011, "volume": 445308.0}, {"date": "2024-05-08", "close": 0.011, "volume": 1150000.0}, {"date": "2024-05-09", "close": 0.012, "volume": 479200.0}, {"date": "2024-05-10", "close": 0.011, "volume": 190328.0}, {"date": "2024-05-13", "close": 0.011, "volume": 2015382.0}, {"date": "2024-05-14", "close": 0.0115, "volume": 116983.0}, {"date": "2024-05-15", "close": 0.011, "volume": 18181.0}, {"date": "2024-05-16", "close": 0.0115, "volume": 569078.0}, {"date": "2024-05-17", "close": 0.011, "volume": 270706.0}, {"date": "2024-05-20", "close": 0.011, "volume": 272566.0}, {"date": "2024-05-21", "close": 0.011, "volume": 10000.0}, {"date": "2024-05-22", "close": 0.0115, "volume": 1672378.0}, {"date": "2024-05-23", "close": 0.011, "volume": 1574324.0}, {"date": "2024-05-24", "close": 0.011, "volume": 292180.0}, {"date": "2024-05-27", "close": 0.011, "volume": 68611.0}, {"date": "2024-05-28", "close": 0.011, "volume": 10416.0}, {"date": "2024-05-30", "close": 0.012, "volume": 600015.0}, {"date": "2024-05-31", "close": 0.011, "volume": 8977000.0}, {"date": "2024-06-03", "close": 0.011, "volume": 430000.0}, {"date": "2024-06-04", "close": 0.011, "volume": 1130000.0}, {"date": "2024-06-05", "close": 0.011, "volume": 123423.0}, {"date": "2024-06-06", "close": 0.011, "volume": 360167.0}, {"date": "2024-06-07", "close": 0.0115, "volume": 100840.0}, {"date": "2024-06-11", "close": 0.011, "volume": 931378.0}, {"date": "2024-06-12", "close": 0.011, "volume": 1938812.0}, {"date": "2024-06-13", "close": 0.011, "volume": 2522321.0}, {"date": "2024-06-14", "close": 0.011, "volume": 1806507.0}, {"date": "2024-06-17", "close": 0.011, "volume": 172297.0}, {"date": "2024-06-18", "close": 0.01, "volume": 106363.0}, {"date": "2024-06-19", "close": 0.01, "volume": 209876.0}, {"date": "2024-06-20", "close": 0.01, "volume": 200017.0}, {"date": "2024-06-21", "close": 0.01, "volume": 130000.0}, {"date": "2024-06-24", "close": 0.01, "volume": 892602.0}, {"date": "2024-06-25", "close": 0.01, "volume": 47646.0}, {"date": "2024-06-26", "close": 0.01, "volume": 327310.0}, {"date": "2024-06-27", "close": 0.011, "volume": 90927.0}, {"date": "2024-06-28", "close": 0.01, "volume": 50000.0}, {"date": "2024-07-01", "close": 0.011, "volume": 271524.0}, {"date": "2024-07-02", "close": 0.01, "volume": 1587542.0}, {"date": "2024-07-03", "close": 0.01, "volume": 200000.0}, {"date": "2024-07-04", "close": 0.011, "volume": 2396030.0}, {"date": "2024-07-05", "close": 0.011, "volume": 88922.0}, {"date": "2024-07-08", "close": 0.01, "volume": 90784.0}, {"date": "2024-07-09", "close": 0.009, "volume": 853381.0}, {"date": "2024-07-11", "close": 0.01, "volume": 87117.0}, {"date": "2024-07-12", "close": 0.009, "volume": 83333.0}, {"date": "2024-07-15", "close": 0.009, "volume": 42916.0}, {"date": "2024-07-16", "close": 0.009, "volume": 85323.0}, {"date": "2024-07-17", "close": 0.009, "volume": 433847.0}, {"date": "2024-07-18", "close": 0.01, "volume": 110018.0}, {"date": "2024-07-19", "close": 0.009, "volume": 306556.0}, {"date": "2024-07-22", "close": 0.009, "volume": 780359.0}, {"date": "2024-07-23", "close": 0.009, "volume": 235408.0}, {"date": "2024-07-24", "close": 0.008, "volume": 109104.0}, {"date": "2024-07-25", "close": 0.008, "volume": 538654.0}, {"date": "2024-07-26", "close": 0.009, "volume": 477825.0}, {"date": "2024-07-29", "close": 0.009, "volume": 207161.0}, {"date": "2024-07-30", "close": 0.009, "volume": 369635.0}, {"date": "2024-07-31", "close": 0.01, "volume": 31969974.0}, {"date": "2024-08-01", "close": 0.009, "volume": 4686892.0}, {"date": "2024-08-02", "close": 0.008, "volume": 1496816.0}, {"date": "2024-08-05", "close": 0.008, "volume": 2182862.0}, {"date": "2024-08-06", "close": 0.008, "volume": 2041336.0}, {"date": "2024-08-07", "close": 0.008, "volume": 2555409.0}, {"date": "2024-08-08", "close": 0.007, "volume": 671104.0}, {"date": "2024-08-09", "close": 0.007, "volume": 645679.0}, {"date": "2024-08-12", "close": 0.007, "volume": 345329.0}, {"date": "2024-08-13", "close": 0.0075, "volume": 135155.0}, {"date": "2024-08-14", "close": 0.0075, "volume": 116897.0}, {"date": "2024-08-15", "close": 0.008, "volume": 1971267.0}, {"date": "2024-08-16", "close": 0.007, "volume": 331281.0}, {"date": "2024-08-19", "close": 0.008, "volume": 428753.0}, {"date": "2024-08-20", "close": 0.0075, "volume": 1262975.0}, {"date": "2024-08-21", "close": 0.008, "volume": 279325.0}, {"date": "2024-08-22", "close": 0.008, "volume": 51689.0}, {"date": "2024-08-23", "close": 0.009, "volume": 1206559.0}, {"date": "2024-08-26", "close": 0.009, "volume": 197166.0}, {"date": "2024-08-27", "close": 0.009, "volume": 164280.0}, {"date": "2024-08-28", "close": 0.008, "volume": 288956.0}, {"date": "2024-08-29", "close": 0.008, "volume": 5.0}, {"date": "2024-08-30", "close": 0.008, "volume": 36354.0}, {"date": "2024-09-02", "close": 0.008, "volume": 1621849.0}, {"date": "2024-09-03", "close": 0.007, "volume": 3610845.0}, {"date": "2024-09-04", "close": 0.008, "volume": 4285.0}, {"date": "2024-09-05", "close": 0.008, "volume": 21.0}, {"date": "2024-09-06", "close": 0.008, "volume": 715622.0}, {"date": "2024-09-11", "close": 0.007, "volume": 3022751.0}, {"date": "2024-09-12", "close": 0.007, "volume": 895089.0}, {"date": "2024-09-13", "close": 0.007, "volume": 642101.0}, {"date": "2024-09-16", "close": 0.007, "volume": 839664.0}, {"date": "2024-09-17", "close": 0.007, "volume": 815384.0}, {"date": "2024-09-20", "close": 0.007, "volume": 1300602.0}, {"date": "2024-09-23", "close": 0.007, "volume": 5397233.0}, {"date": "2024-09-24", "close": 0.007, "volume": 9948313.0}, {"date": "2024-09-25", "close": 0.006, "volume": 1871659.0}, {"date": "2024-09-26", "close": 0.007, "volume": 615169.0}, {"date": "2024-09-27", "close": 0.007, "volume": 6825307.0}, {"date": "2024-09-30", "close": 0.007, "volume": 1955648.0}, {"date": "2024-10-01", "close": 0.007, "volume": 277376.0}, {"date": "2024-10-02", "close": 0.007, "volume": 3049987.0}, {"date": "2024-10-03", "close": 0.006, "volume": 1007385.0}, {"date": "2024-10-04", "close": 0.007, "volume": 107731.0}, {"date": "2024-10-07", "close": 0.006, "volume": 24501.0}, {"date": "2024-10-09", "close": 0.007, "volume": 1618707.0}, {"date": "2024-10-10", "close": 0.007, "volume": 310.0}, {"date": "2024-10-11", "close": 0.007, "volume": 199980.0}, {"date": "2024-10-17", "close": 0.007, "volume": 577996.0}, {"date": "2024-10-21", "close": 0.007, "volume": 5606634.0}, {"date": "2024-10-22", "close": 0.006, "volume": 2063641.0}, {"date": "2024-10-23", "close": 0.007, "volume": 370814.0}, {"date": "2024-10-24", "close": 0.007, "volume": 565850.0}, {"date": "2024-10-25", "close": 0.006, "volume": 3555850.0}, {"date": "2024-10-28", "close": 0.006, "volume": 364811.0}, {"date": "2024-10-29", "close": 0.006, "volume": 43.0}, {"date": "2024-10-30", "close": 0.006, "volume": 297781.0}, {"date": "2024-10-31", "close": 0.007, "volume": 244851.0}, {"date": "2024-11-01", "close": 0.006, "volume": 79444.0}, {"date": "2024-11-04", "close": 0.006, "volume": 231453.0}, {"date": "2024-11-05", "close": 0.006, "volume": 400.0}, {"date": "2024-11-06", "close": 0.006, "volume": 400399.0}, {"date": "2024-11-07", "close": 0.007, "volume": 131324.0}, {"date": "2024-11-08", "close": 0.007, "volume": 700000.0}, {"date": "2024-11-11", "close": 0.007, "volume": 7039624.0}, {"date": "2024-11-12", "close": 0.008, "volume": 4542524.0}, {"date": "2024-11-13", "close": 0.0065, "volume": 1560000.0}, {"date": "2024-11-14", "close": 0.007, "volume": 886813.0}, {"date": "2024-11-15", "close": 0.007, "volume": 1986380.0}, {"date": "2024-11-18", "close": 0.007, "volume": 1008132.0}, {"date": "2024-11-19", "close": 0.007, "volume": 644646.0}, {"date": "2024-11-20", "close": 0.007, "volume": 80000.0}, {"date": "2024-11-21", "close": 0.007, "volume": 7880240.0}, {"date": "2024-11-22", "close": 0.007, "volume": 475263.0}, {"date": "2024-11-25", "close": 0.007, "volume": 476737.0}, {"date": "2024-11-26", "close": 0.006, "volume": 139901.0}, {"date": "2024-11-27", "close": 0.006, "volume": 125138.0}, {"date": "2024-11-28", "close": 0.007, "volume": 656334.0}, {"date": "2024-11-29", "close": 0.008, "volume": 12993339.0}, {"date": "2024-12-02", "close": 0.008, "volume": 1840931.0}, {"date": "2024-12-03", "close": 0.008, "volume": 388597.0}, {"date": "2024-12-04", "close": 0.0085, "volume": 129894.0}, {"date": "2024-12-05", "close": 0.008, "volume": 1664470.0}, {"date": "2024-12-06", "close": 0.008, "volume": 575351.0}, {"date": "2024-12-10", "close": 0.008, "volume": 967142.0}, {"date": "2024-12-11", "close": 0.008, "volume": 187666.0}, {"date": "2024-12-12", "close": 0.008, "volume": 12500.0}, {"date": "2024-12-13", "close": 0.008, "volume": 369230.0}, {"date": "2024-12-16", "close": 0.008, "volume": 929181.0}, {"date": "2024-12-17", "close": 0.007, "volume": 250000.0}, {"date": "2024-12-18", "close": 0.008, "volume": 240503.0}, {"date": "2024-12-19", "close": 0.008, "volume": 582.0}, {"date": "2024-12-20", "close": 0.007, "volume": 1393325.0}, {"date": "2024-12-23", "close": 0.007, "volume": 1123641.0}, {"date": "2024-12-24", "close": 0.006, "volume": 334000.0}, {"date": "2024-12-27", "close": 0.0065, "volume": 775898.0}, {"date": "2024-12-30", "close": 0.006, "volume": 108508.0}, {"date": "2025-01-02", "close": 0.007, "volume": 126656.0}, {"date": "2025-01-03", "close": 0.0065, "volume": 362592.0}, {"date": "2025-01-06", "close": 0.007, "volume": 2620402.0}, {"date": "2025-01-07", "close": 0.0065, "volume": 362032.0}, {"date": "2025-01-08", "close": 0.008, "volume": 2398421.0}, {"date": "2025-01-09", "close": 0.007, "volume": 661000.0}, {"date": "2025-01-10", "close": 0.007, "volume": 247580.0}, {"date": "2025-01-13", "close": 0.007, "volume": 221110.0}, {"date": "2025-01-14", "close": 0.007, "volume": 481002.0}, {"date": "2025-01-15", "close": 0.007, "volume": 110000.0}, {"date": "2025-01-16", "close": 0.007, "volume": 130000.0}, {"date": "2025-01-17", "close": 0.007, "volume": 131375.0}, {"date": "2025-01-20", "close": 0.006, "volume": 501431.0}, {"date": "2025-01-21", "close": 0.0065, "volume": 700000.0}, {"date": "2025-01-22", "close": 0.0065, "volume": 596345.0}, {"date": "2025-01-23", "close": 0.007, "volume": 215293.0}, {"date": "2025-01-28", "close": 0.007, "volume": 53500.0}, {"date": "2025-01-30", "close": 0.006, "volume": 113200.0}, {"date": "2025-01-31", "close": 0.006, "volume": 1239299.0}, {"date": "2025-02-03", "close": 0.006, "volume": 1077642.0}, {"date": "2025-02-04", "close": 0.006, "volume": 1070000.0}, {"date": "2025-02-06", "close": 0.006, "volume": 554142.0}, {"date": "2025-02-07", "close": 0.006, "volume": 242.0}, {"date": "2025-02-10", "close": 0.0065, "volume": 92549.0}, {"date": "2025-02-11", "close": 0.006, "volume": 201757.0}, {"date": "2025-02-12", "close": 0.0065, "volume": 700000.0}, {"date": "2025-02-13", "close": 0.0065, "volume": 712776.0}, {"date": "2025-02-14", "close": 0.006, "volume": 52500.0}, {"date": "2025-02-17", "close": 0.006, "volume": 1196429.0}, {"date": "2025-02-18", "close": 0.006, "volume": 4504918.0}, {"date": "2025-02-19", "close": 0.006, "volume": 1236393.0}, {"date": "2025-02-20", "close": 0.005, "volume": 1720976.0}, {"date": "2025-02-21", "close": 0.0065, "volume": 341345.0}, {"date": "2025-02-24", "close": 0.007, "volume": 146766.0}, {"date": "2025-02-25", "close": 0.006, "volume": 2439984.0}, {"date": "2025-02-26", "close": 0.006, "volume": 270000.0}, {"date": "2025-02-27", "close": 0.006, "volume": 1978190.0}, {"date": "2025-02-28", "close": 0.006, "volume": 84900.0}, {"date": "2025-03-03", "close": 0.005, "volume": 239953.0}, {"date": "2025-03-04", "close": 0.005, "volume": 135000.0}, {"date": "2025-03-05", "close": 0.005, "volume": 3255772.0}, {"date": "2025-03-07", "close": 0.005, "volume": 91231.0}, {"date": "2025-03-11", "close": 0.005, "volume": 525000.0}, {"date": "2025-03-12", "close": 0.005, "volume": 431930.0}, {"date": "2025-03-13", "close": 0.005, "volume": 425.0}, {"date": "2025-03-14", "close": 0.005, "volume": 303685.0}, {"date": "2025-03-17", "close": 0.006, "volume": 3046028.0}, {"date": "2025-03-18", "close": 0.006, "volume": 803028.0}, {"date": "2025-03-19", "close": 0.006, "volume": 1390820.0}, {"date": "2025-03-20", "close": 0.006, "volume": 372.0}, {"date": "2025-03-21", "close": 0.005, "volume": 137334.0}, {"date": "2025-03-26", "close": 0.005, "volume": 40000.0}, {"date": "2025-03-27", "close": 0.0055, "volume": 414175.0}, {"date": "2025-03-28", "close": 0.005, "volume": 220603.0}, {"date": "2025-03-31", "close": 0.005, "volume": 478.0}, {"date": "2025-04-01", "close": 0.005, "volume": 10904.0}, {"date": "2025-04-02", "close": 0.0055, "volume": 1002142.0}, {"date": "2025-04-03", "close": 0.005, "volume": 20000.0}, {"date": "2025-04-07", "close": 0.005, "volume": 5942221.0}, {"date": "2025-04-08", "close": 0.005, "volume": 517477.0}, {"date": "2025-04-15", "close": 0.006, "volume": 2200818.0}, {"date": "2025-04-16", "close": 0.006, "volume": 378900.0}, {"date": "2025-04-17", "close": 0.006, "volume": 155373.0}, {"date": "2025-04-22", "close": 0.0055, "volume": 350000.0}, {"date": "2025-04-23", "close": 0.005, "volume": 3395.0}, {"date": "2025-04-28", "close": 0.006, "volume": 2098656.0}, {"date": "2025-04-29", "close": 0.005, "volume": 2150156.0}, {"date": "2025-04-30", "close": 0.006, "volume": 1455146.0}, {"date": "2025-05-01", "close": 0.006, "volume": 203709.0}, {"date": "2025-05-02", "close": 0.006, "volume": 686195.0}, {"date": "2025-05-05", "close": 0.005, "volume": 50357.0}, {"date": "2025-05-06", "close": 0.006, "volume": 727214.0}, {"date": "2025-05-07", "close": 0.007, "volume": 2719213.0}, {"date": "2025-05-08", "close": 0.007, "volume": 58680.0}, {"date": "2025-05-12", "close": 0.007, "volume": 3070.0}, {"date": "2025-05-13", "close": 0.007, "volume": 515231.0}, {"date": "2025-05-15", "close": 0.006, "volume": 472383.0}, {"date": "2025-05-19", "close": 0.006, "volume": 11481.0}, {"date": "2025-05-20", "close": 0.007, "volume": 65218.0}, {"date": "2025-05-22", "close": 0.006, "volume": 500000.0}, {"date": "2025-05-23", "close": 0.006, "volume": 120765.0}, {"date": "2025-05-26", "close": 0.006, "volume": 1392496.0}, {"date": "2025-05-27", "close": 0.006, "volume": 34237.0}, {"date": "2025-05-28", "close": 0.006, "volume": 400000.0}, {"date": "2025-06-02", "close": 0.005, "volume": 1478761.0}, {"date": "2025-06-03", "close": 0.005, "volume": 20000.0}, {"date": "2025-06-04", "close": 0.005, "volume": 2000043.0}, {"date": "2025-06-05", "close": 0.005, "volume": 120000.0}, {"date": "2025-06-06", "close": 0.005, "volume": 3394.0}, {"date": "2025-06-10", "close": 0.005, "volume": 7603.0}, {"date": "2025-06-11", "close": 0.0055, "volume": 29065.0}, {"date": "2025-06-12", "close": 0.006, "volume": 974875.0}, {"date": "2025-06-13", "close": 0.006, "volume": 86776.0}, {"date": "2025-06-16", "close": 0.005, "volume": 62308.0}, {"date": "2025-06-17", "close": 0.005, "volume": 2029500.0}, {"date": "2025-06-19", "close": 0.006, "volume": 224078.0}, {"date": "2025-06-23", "close": 0.005, "volume": 2085060.0}, {"date": "2025-06-24", "close": 0.005, "volume": 490136.0}, {"date": "2025-06-25", "close": 0.005, "volume": 95760.0}, {"date": "2025-06-26", "close": 0.0055, "volume": 116109.0}, {"date": "2025-06-27", "close": 0.0055, "volume": 142312.0}, {"date": "2025-06-30", "close": 0.005, "volume": 1879615.0}, {"date": "2025-07-01", "close": 0.005, "volume": 760710.0}, {"date": "2025-07-03", "close": 0.005, "volume": 1536163.0}, {"date": "2025-07-04", "close": 0.005, "volume": 69123.0}, {"date": "2025-07-07", "close": 0.006, "volume": 309876.0}, {"date": "2025-07-09", "close": 0.005, "volume": 1374325.0}, {"date": "2025-07-11", "close": 0.006, "volume": 83299.0}, {"date": "2025-07-14", "close": 0.005, "volume": 18150.0}, {"date": "2025-07-15", "close": 0.005, "volume": 2677.0}, {"date": "2025-07-16", "close": 0.0055, "volume": 190000.0}, {"date": "2025-07-17", "close": 0.005, "volume": 2243233.0}, {"date": "2025-07-18", "close": 0.005, "volume": 693457.0}, {"date": "2025-07-21", "close": 0.005, "volume": 1200991.0}, {"date": "2025-07-22", "close": 0.005, "volume": 435000.0}, {"date": "2025-07-23", "close": 0.005, "volume": 800000.0}, {"date": "2025-07-24", "close": 0.005, "volume": 120122.0}, {"date": "2025-07-25", "close": 0.006, "volume": 333561.0}, {"date": "2025-07-29", "close": 0.005, "volume": 2991398.0}, {"date": "2025-07-30", "close": 0.006, "volume": 1681427.0}, {"date": "2025-07-31", "close": 0.006, "volume": 309603.0}, {"date": "2025-08-04", "close": 0.0055, "volume": 127653.0}, {"date": "2025-08-05", "close": 0.005, "volume": 56100.0}, {"date": "2025-08-07", "close": 0.006, "volume": 620060.0}, {"date": "2025-08-08", "close": 0.006, "volume": 7892728.0}, {"date": "2025-08-11", "close": 0.007, "volume": 12561173.0}, {"date": "2025-08-12", "close": 0.006, "volume": 5523247.0}, {"date": "2025-08-13", "close": 0.006, "volume": 1000350.0}, {"date": "2025-08-14", "close": 0.007, "volume": 6435904.0}, {"date": "2025-08-15", "close": 0.008, "volume": 11339842.0}, {"date": "2025-08-18", "close": 0.007, "volume": 7558206.0}, {"date": "2025-08-19", "close": 0.007, "volume": 66333.0}, {"date": "2025-08-20", "close": 0.007, "volume": 2130431.0}, {"date": "2025-08-21", "close": 0.007, "volume": 2863377.0}, {"date": "2025-08-22", "close": 0.009, "volume": 5398852.0}, {"date": "2025-08-25", "close": 0.008, "volume": 3446600.0}, {"date": "2025-08-26", "close": 0.008, "volume": 1501624.0}, {"date": "2025-08-27", "close": 0.009, "volume": 639302.0}, {"date": "2025-08-28", "close": 0.009, "volume": 220848.0}, {"date": "2025-08-29", "close": 0.008, "volume": 2344548.0}, {"date": "2025-09-01", "close": 0.009, "volume": 412903.0}, {"date": "2025-09-02", "close": 0.009, "volume": 121014.0}, {"date": "2025-09-03", "close": 0.009, "volume": 366.0}, {"date": "2025-09-04", "close": 0.009, "volume": 1111140.0}, {"date": "2025-09-05", "close": 0.009, "volume": 783819.0}, {"date": "2025-09-08", "close": 0.009, "volume": 6121.0}, {"date": "2025-09-09", "close": 0.0085, "volume": 693214.0}, {"date": "2025-09-10", "close": 0.008, "volume": 3522540.0}, {"date": "2025-09-11", "close": 0.008, "volume": 1086600.0}, {"date": "2025-09-12", "close": 0.008, "volume": 90879.0}, {"date": "2025-09-15", "close": 0.007, "volume": 1001357.0}, {"date": "2025-09-16", "close": 0.007, "volume": 223516.0}, {"date": "2025-09-17", "close": 0.007, "volume": 119840.0}, {"date": "2025-09-18", "close": 0.007, "volume": 6240.0}, {"date": "2025-09-19", "close": 0.0075, "volume": 276555.0}, {"date": "2025-09-22", "close": 0.008, "volume": 1798592.0}, {"date": "2025-09-23", "close": 0.01, "volume": 10231184.0}, {"date": "2025-09-24", "close": 0.008, "volume": 832615.0}, {"date": "2025-09-25", "close": 0.008, "volume": 832112.0}, {"date": "2025-09-26", "close": 0.009, "volume": 564282.0}, {"date": "2025-09-29", "close": 0.008, "volume": 420000.0}, {"date": "2025-09-30", "close": 0.008, "volume": 820172.0}, {"date": "2025-10-01", "close": 0.0085, "volume": 501709.0}, {"date": "2025-10-02", "close": 0.0085, "volume": 109865.0}, {"date": "2025-10-03", "close": 0.0095, "volume": 2310106.0}, {"date": "2025-10-06", "close": 0.01, "volume": 1680608.0}, {"date": "2025-10-07", "close": 0.01, "volume": 6396023.0}, {"date": "2025-10-08", "close": 0.011, "volume": 2378736.0}, {"date": "2025-10-09", "close": 0.01, "volume": 3816174.0}, {"date": "2025-10-10", "close": 0.009, "volume": 2628063.0}, {"date": "2025-10-13", "close": 0.01, "volume": 849032.0}, {"date": "2025-10-14", "close": 0.01, "volume": 4540700.0}, {"date": "2025-10-15", "close": 0.01, "volume": 1034835.0}, {"date": "2025-10-16", "close": 0.011, "volume": 2790993.0}, {"date": "2025-10-17", "close": 0.011, "volume": 1403810.0}, {"date": "2025-10-20", "close": 0.011, "volume": 1325818.0}, {"date": "2025-10-21", "close": 0.01, "volume": 525151.0}, {"date": "2025-10-22", "close": 0.0095, "volume": 3160559.0}, {"date": "2025-10-23", "close": 0.0095, "volume": 388301.0}, {"date": "2025-10-24", "close": 0.01, "volume": 261740.0}, {"date": "2025-10-27", "close": 0.01, "volume": 5346649.0}, {"date": "2025-10-28", "close": 0.009, "volume": 528608.0}, {"date": "2025-10-29", "close": 0.01, "volume": 982.0}, {"date": "2025-10-30", "close": 0.009, "volume": 1128475.0}, {"date": "2025-11-03", "close": 0.009, "volume": 22614.0}, {"date": "2025-11-04", "close": 0.009, "volume": 144180.0}, {"date": "2025-11-05", "close": 0.009, "volume": 5000.0}, {"date": "2025-11-06", "close": 0.009, "volume": 58199.0}, {"date": "2025-11-10", "close": 0.009, "volume": 4659772.0}, {"date": "2025-11-12", "close": 0.0095, "volume": 228333.0}, {"date": "2025-11-13", "close": 0.009, "volume": 336411.0}, {"date": "2025-11-17", "close": 0.0095, "volume": 338421.0}, {"date": "2025-11-18", "close": 0.009, "volume": 826701.0}, {"date": "2025-11-19", "close": 0.01, "volume": 3492018.0}, {"date": "2025-11-20", "close": 0.012, "volume": 5043075.0}, {"date": "2025-11-21", "close": 0.012, "volume": 651858.0}, {"date": "2025-11-24", "close": 0.012, "volume": 2006372.0}, {"date": "2025-11-25", "close": 0.013, "volume": 4148642.0}, {"date": "2025-11-26", "close": 0.013, "volume": 3524916.0}, {"date": "2025-11-27", "close": 0.015, "volume": 12182152.0}, {"date": "2025-11-28", "close": 0.015, "volume": 4433770.0}, {"date": "2025-12-01", "close": 0.014, "volume": 4109296.0}, {"date": "2025-12-02", "close": 0.014, "volume": 104200.0}, {"date": "2025-12-03", "close": 0.015, "volume": 1555889.0}, {"date": "2025-12-04", "close": 0.014, "volume": 428102.0}, {"date": "2025-12-05", "close": 0.017, "volume": 16421776.0}, {"date": "2025-12-08", "close": 0.016, "volume": 4475860.0}, {"date": "2025-12-09", "close": 0.015, "volume": 2185156.0}, {"date": "2025-12-10", "close": 0.017, "volume": 1486989.0}, {"date": "2025-12-11", "close": 0.015, "volume": 6488861.0}, {"date": "2025-12-12", "close": 0.016, "volume": 2314612.0}, {"date": "2025-12-15", "close": 0.015, "volume": 928755.0}, {"date": "2025-12-16", "close": 0.015, "volume": 711083.0}, {"date": "2025-12-17", "close": 0.015, "volume": 80173.0}, {"date": "2025-12-18", "close": 0.015, "volume": 542591.0}, {"date": "2025-12-19", "close": 0.015, "volume": 511891.0}, {"date": "2025-12-22", "close": 0.013, "volume": 2771411.0}, {"date": "2025-12-23", "close": 0.013, "volume": 2138000.0}, {"date": "2025-12-24", "close": 0.014, "volume": 287927.0}, {"date": "2025-12-29", "close": 0.014, "volume": 1318178.0}, {"date": "2025-12-30", "close": 0.014, "volume": 910048.0}, {"date": "2025-12-31", "close": 0.014, "volume": 810246.0}, {"date": "2026-01-02", "close": 0.014, "volume": 274390.0}, {"date": "2026-01-05", "close": 0.014, "volume": 1121691.0}, {"date": "2026-01-06", "close": 0.014, "volume": 1638580.0}, {"date": "2026-01-07", "close": 0.015, "volume": 50000.0}, {"date": "2026-01-08", "close": 0.015, "volume": 1150000.0}, {"date": "2026-01-09", "close": 0.0145, "volume": 1173084.0}, {"date": "2026-01-12", "close": 0.015, "volume": 1254680.0}, {"date": "2026-01-13", "close": 0.015, "volume": 409628.0}, {"date": "2026-01-14", "close": 0.016, "volume": 824922.0}, {"date": "2026-01-15", "close": 0.017, "volume": 1437613.0}, {"date": "2026-01-16", "close": 0.017, "volume": 2203665.0}, {"date": "2026-01-19", "close": 0.017, "volume": 3527734.0}, {"date": "2026-01-20", "close": 0.018, "volume": 1845877.0}, {"date": "2026-01-21", "close": 0.02, "volume": 6667997.0}, {"date": "2026-01-22", "close": 0.021, "volume": 1549875.0}, {"date": "2026-01-23", "close": 0.021, "volume": 595805.0}, {"date": "2026-01-27", "close": 0.022, "volume": 1273122.0}, {"date": "2026-01-28", "close": 0.021, "volume": 1148422.0}, {"date": "2026-01-29", "close": 0.023, "volume": 2795606.0}, {"date": "2026-01-30", "close": 0.021, "volume": 4481903.0}, {"date": "2026-02-02", "close": 0.02, "volume": 981101.0}, {"date": "2026-02-03", "close": 0.021, "volume": 219801.0}, {"date": "2026-02-04", "close": 0.02, "volume": 1845491.0}, {"date": "2026-02-05", "close": 0.024, "volume": 1210193.0}, {"date": "2026-02-06", "close": 0.023, "volume": 4555815.0}, {"date": "2026-02-09", "close": 0.022, "volume": 1831909.0}, {"date": "2026-02-10", "close": 0.022, "volume": 208308.0}, {"date": "2026-02-11", "close": 0.021, "volume": 948720.0}, {"date": "2026-02-12", "close": 0.021, "volume": 170389.0}, {"date": "2026-02-13", "close": 0.02, "volume": 1744354.0}, {"date": "2026-02-16", "close": 0.02, "volume": 71382.0}, {"date": "2026-02-17", "close": 0.018, "volume": 2322767.0}, {"date": "2026-02-18", "close": 0.018, "volume": 462047.0}, {"date": "2026-02-19", "close": 0.018, "volume": 1474915.0}, {"date": "2026-02-20", "close": 0.018, "volume": 1975674.0}, {"date": "2026-02-23", "close": 0.017, "volume": 188900.0}, {"date": "2026-02-24", "close": 0.018, "volume": 609857.0}, {"date": "2026-02-25", "close": 0.017, "volume": 1183392.0}, {"date": "2026-02-26", "close": 0.017, "volume": 264984.0}, {"date": "2026-02-27", "close": 0.017, "volume": 527834.0}, {"date": "2026-03-02", "close": 0.016, "volume": 2542689.0}, {"date": "2026-03-03", "close": 0.015, "volume": 500185.0}, {"date": "2026-03-04", "close": 0.016, "volume": 1700662.0}, {"date": "2026-03-05", "close": 0.016, "volume": 489608.0}, {"date": "2026-03-06", "close": 0.014, "volume": 5338980.0}, {"date": "2026-03-09", "close": 0.014, "volume": 3300756.0}, {"date": "2026-03-10", "close": 0.013, "volume": 381933.0}, {"date": "2026-03-11", "close": 0.016, "volume": 2943800.0}, {"date": "2026-03-12", "close": 0.014, "volume": 1689947.0}, {"date": "2026-03-13", "close": 0.015, "volume": 301277.0}, {"date": "2026-03-16", "close": 0.015, "volume": 538488.0}, {"date": "2026-03-17", "close": 0.015, "volume": 627978.0}, {"date": "2026-03-18", "close": 0.015, "volume": 122112.0}, {"date": "2026-03-19", "close": 0.015, "volume": 3457118.0}, {"date": "2026-03-20", "close": 0.015, "volume": 439289.0}, {"date": "2026-03-23", "close": 0.015, "volume": 350725.0}, {"date": "2026-03-24", "close": 0.017, "volume": 2419277.0}, {"date": "2026-03-25", "close": 0.016, "volume": 3471547.0}, {"date": "2026-03-26", "close": 0.017, "volume": 1372460.0}, {"date": "2026-03-27", "close": 0.017, "volume": 1206210.0}, {"date": "2026-03-30", "close": 0.018, "volume": 509647.0}, {"date": "2026-03-31", "close": 0.018, "volume": 372276.0}, {"date": "2026-04-01", "close": 0.017, "volume": 372095.0}, {"date": "2026-04-02", "close": 0.016, "volume": 2250134.0}, {"date": "2026-04-07", "close": 0.013, "volume": 12237256.0}, {"date": "2026-04-08", "close": 0.014, "volume": 6610966.0}, {"date": "2026-04-09", "close": 0.014, "volume": 4887829.0}, {"date": "2026-04-10", "close": 0.014, "volume": 4599443.0}, {"date": "2026-04-13", "close": 0.013, "volume": 1500821.0}, {"date": "2026-04-14", "close": 0.013, "volume": 1510018.0}, {"date": "2026-04-15", "close": 0.012, "volume": 4447355.0}, {"date": "2026-04-16", "close": 0.012, "volume": 5045572.0}, {"date": "2026-04-17", "close": 0.012, "volume": 3155216.0}, {"date": "2026-04-20", "close": 0.012, "volume": 1697329.0}, {"date": "2026-04-21", "close": 0.011, "volume": 575314.0}, {"date": "2026-04-22", "close": 0.011, "volume": 1915592.0}, {"date": "2026-04-23", "close": 0.011, "volume": 3570099.0}, {"date": "2026-04-24", "close": 0.011, "volume": 27388.0}, {"date": "2026-04-27", "close": 0.012, "volume": 139530.0}, {"date": "2026-04-28", "close": 0.014, "volume": 3292491.0}, {"date": "2026-04-29", "close": 0.014, "volume": 631366.0}, {"date": "2026-04-30", "close": 0.013, "volume": 295469.0}, {"date": "2026-05-01", "close": 0.014, "volume": 359793.0}, {"date": "2026-05-04", "close": 0.014, "volume": 699941.0}, {"date": "2026-05-05", "close": 0.014, "volume": 17525.0}, {"date": "2026-05-06", "close": 0.014, "volume": 7010.0}, {"date": "2026-05-07", "close": 0.013, "volume": 921583.0}, {"date": "2026-05-08", "close": 0.013, "volume": 1426675.0}, {"date": "2026-05-11", "close": 0.014, "volume": 616819.0}, {"date": "2026-05-12", "close": 0.014, "volume": 1660885.0}, {"date": "2026-05-13", "close": 0.014, "volume": 3641818.0}, {"date": "2026-05-14", "close": 0.013, "volume": 1469306.0}, {"date": "2026-05-15", "close": 0.013, "volume": 58991.0}, {"date": "2026-05-18", "close": 0.013, "volume": 807551.0}, {"date": "2026-05-19", "close": 0.0135, "volume": 17118.0}, {"date": "2026-05-20", "close": 0.013, "volume": 2278053.0}, {"date": "2026-05-21", "close": 0.013, "volume": 200000.0}, {"date": "2026-05-22", "close": 0.012, "volume": 24609.0}, {"date": "2026-05-25", "close": 0.012, "volume": 1456119.0}, {"date": "2026-05-26", "close": 0.012, "volume": 326295.0}, {"date": "2026-05-27", "close": 0.012, "volume": 1326.0}, {"date": "2026-05-28", "close": 0.012, "volume": 155139.0}, {"date": "2026-05-29", "close": 0.0115, "volume": 112623.0}, {"date": "2026-06-01", "close": 0.011, "volume": 61804.0}, {"date": "2026-06-02", "close": 0.011, "volume": 239027.0}, {"date": "2026-06-03", "close": 0.012, "volume": 1005005.0}, {"date": "2026-06-05", "close": 0.012, "volume": 35864.0}, {"date": "2026-06-09", "close": 0.011, "volume": 1141032.0}, {"date": "2026-06-10", "close": 0.011, "volume": 948255.0}, {"date": "2026-06-11", "close": 0.011, "volume": 71097.0}, {"date": "2026-06-12", "close": 0.011, "volume": 2099.0}, {"date": "2026-06-15", "close": 0.011, "volume": 1124966.0}, {"date": "2026-06-16", "close": 0.0105, "volume": 225631.0}, {"date": "2026-06-17", "close": 0.011, "volume": 876407.0}, {"date": "2026-06-18", "close": 0.0105, "volume": 261900.0}, {"date": "2026-06-19", "close": 0.0105, "volume": 1004903.0}, {"date": "2026-06-22", "close": 0.01, "volume": 757471.0}, {"date": "2026-06-23", "close": 0.011, "volume": 143315.0}, {"date": "2026-06-24", "close": 0.01, "volume": 1419531.0}, {"date": "2026-06-25", "close": 0.011, "volume": 974520.0}, {"date": "2026-06-26", "close": 0.011, "volume": 2396865.0}, {"date": "2026-06-30", "close": 0.01, "volume": 290272.0}, {"date": "2026-07-01", "close": 0.013, "volume": 7081685.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1339793.0}, {"date": "2026-07-03", "close": 0.0135, "volume": 1671642.0}, {"date": "2026-07-06", "close": 0.013, "volume": 624955.0}, {"date": "2026-07-07", "close": 0.013, "volume": 340228.0}, {"date": "2026-07-09", "close": 0.013, "volume": 358520.0}, {"date": "2026-07-10", "close": 0.013, "volume": 410556.0}, {"date": "2026-07-13", "close": 0.0125, "volume": 1011309.0}, {"date": "2026-07-14", "close": 0.0125, "volume": 180441.0}, {"date": "2026-07-15", "close": 0.0125, "volume": 9735.0}, {"date": "2026-07-16", "close": 0.013, "volume": 1829121.0}, {"date": "2026-07-17", "close": 0.013, "volume": 1263383.0}, {"date": "2026-07-20", "close": 0.012, "volume": 606195.0}, {"date": "2026-07-21", "close": 0.012, "volume": 1346584.0}, {"date": "2026-07-22", "close": 0.013, "volume": 1392608.0}, {"date": "2026-07-23", "close": 0.0125, "volume": 258077.0}, {"date": "2026-07-24", "close": 0.013, "volume": 78722.0}, {"date": "2026-07-27", "close": 0.013, "volume": 370670.0}, {"date": "2026-07-28", "close": 0.012, "volume": 670972.0}, {"date": "2026-07-29", "close": 0.013, "volume": 127.0}, {"date": "2026-07-30", "close": 0.012, "volume": 1645519.0}, {"date": "2026-07-31", "close": 0.012, "volume": 976027.0}, {"date": "2026-08-03", "close": 0.012, "volume": 590335.0}, {"date": "2026-08-05", "close": 0.012, "volume": 11428.0}, {"date": "2026-08-06", "close": 0.011, "volume": 669985.0}, {"date": "2026-08-10", "close": 0.012, "volume": 291425.0}, {"date": "2026-08-11", "close": 0.012, "volume": 804087.0}, {"date": "2026-08-12", "close": 0.011, "volume": 2747173.0}, {"date": "2026-08-13", "close": 0.011, "volume": 443902.0}, {"date": "2026-08-14", "close": 0.011, "volume": 51413.0}, {"date": "2026-08-17", "close": 0.012, "volume": 659787.0}, {"date": "2026-08-18", "close": 0.012, "volume": 33592.0}, {"date": "2026-08-19", "close": 0.01, "volume": 1261220.0}, {"date": "2026-08-20", "close": 0.011, "volume": 693340.0}, {"date": "2026-08-21", "close": 0.011, "volume": 340.0}, {"date": "2026-08-24", "close": 0.011, "volume": 317435.0}, {"date": "2026-08-25", "close": 0.011, "volume": 317563.0}, {"date": "2026-08-26", "close": 0.011, "volume": 487000.0}, {"date": "2026-08-27", "close": 0.011, "volume": 829622.0}, {"date": "2026-08-28", "close": 0.0105, "volume": 10000.0}, {"date": "2026-08-31", "close": 0.01, "volume": 28215.0}, {"date": "2026-09-01", "close": 0.01, "volume": 956716.0}, {"date": "2026-09-02", "close": 0.011, "volume": 11035.0}, {"date": "2026-09-03", "close": 0.0105, "volume": 885388.0}, {"date": "2026-09-04", "close": 0.011, "volume": 3075587.0}, {"date": "2026-09-09", "close": 0.01, "volume": 15961.0}, {"date": "2026-09-10", "close": 0.009, "volume": 50214.0}, {"date": "2026-09-11", "close": 0.01, "volume": 23201.0}, {"date": "2026-09-15", "close": 0.009, "volume": 1447580.0}, {"date": "2026-09-16", "close": 0.009, "volume": 1738327.0}, {"date": "2026-09-17", "close": 0.009, "volume": 363351.0}, {"date": "2026-09-18", "close": 0.009, "volume": 168855.0}], "refreshing": true}