{"ticker": "AEE", "overview": {"name": "Aura Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "Aura Energy Limited trades as AEE on the ASX and is registered in Australia, classified under Energy. Uranium exploration and development. Privy Trades holds 283 insider filings for the company, from May 2021 to August 2026. Across those, 17 insiders disclosed 79 sales totalling $52.75M. We also hold 287 ASX director and substantial-holder notices naming 10 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 178395.0, "sell_n": 0, "sell_sum": 0, "net": 178395.0, "insiders": 1, "first_date": "2026-06-19", "last_date": "2026-06-19"}, "metrics": {"ticker": "AEE", "has_prices": true, "as_of": "2026-09-23", "last": 0.105, "prev_close": 0.1, "change": 0.0049999999999999906, "change_pct": 0.049999999999999906, "session_volume": 659267.0, "vwap_5": 0.10150001867159475, "vwap_20": 0.11052514639770583, "vwap_60": 0.10579142428352603, "vwap_250": 0.1481624256545753, "high_52w": 0.24, "low_52w": 0.099, "avg_volume_20": 1216489.35, "sessions": 400, "market_cap": {"value": 101944163.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123252", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123252", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03123251", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123251", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX3Y-03103022-1", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Limited", "who": "Philip Mitchell", "who_key": "Philip Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178395.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $178K of AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103022", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196726}, {"id": "ASXSH-03119211", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Limited", "who": "Curzon Uranium Limited (registration number HE 416276) (CUL)", "who_key": "Curzon Uranium Limited (registration number HE 416276) (CUL)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Curzon Uranium Limited (registration number HE 416276) (CUL) drops below 5% of AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119211", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "ASXSH-03119210", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Limited", "who": "Curzon HK Trading Limited (company number 78704670) (CHKT)", "who_key": "Curzon HK Trading Limited (company number 78704670) (CHKT)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Curzon HK Trading Limited (company number 78704670) (CHKT) surfaces with 7.15% of AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119210", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}], "recent_buys": [{"id": "ASX3Y-03103022-1", "src": "ASX", "ticker": "AEE", "cik": "", "company": "Aura Energy Limited", "company_raw": "Aura Energy Limited", "who": "Philip Mitchell", "who_key": "Philip Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178395.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $178K of AEE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103022", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196726}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Curzon HK Trading Limited (company number 78704670) (CHKT", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-08-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119210-6A1337824", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Curzon Uranium Limited (registration number HE 416276) (CUL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119211-6A1337825", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Mitchell", "notice_type": "3Y", "direct_shares": 2904162.0, "indirect_shares": 6776804.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (b) Rubylous Limited Mr Mitchell is a director and shareholder", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103022-6A1330623", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "P Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Grove", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grove", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N W Mundine AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Woodall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106407-6A1331956", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/aee", "needs_ocr": 0}], "directors": [{"name": "P Mutz", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "N W Mundine AO", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "B Dixon", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "A Grove", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "Philip Mitchell", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "P Mitchell", "first_seen": "2024-12-04", "last_seen": "2026-06-23", "status": "current", "notices": 4}, {"name": "D Woodall", "first_seen": "2024-02-05", "last_seen": "2024-02-05", "status": "past", "notices": 1}, {"name": "Mr A Grove", "first_seen": "2025-10-26", "last_seen": "2025-10-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Philip Mitchell", "who_key": "Philip Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 178395.0, "sold": 0, "net": 178395.0, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 178395.0, "date": "2026-06-19", "score": 57.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103022"}], "latest": {"action": "BUY", "amount": 178395.0, "date": "2026-06-19", "score": 57.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103022"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - AEE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155198-6A1352365"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Aura Energy Notice of Access and AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154461-6A1352022"}, {"date": "2026-10-19", "form": "Other", "title": "Aura BFS Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149959-6A1349892"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Tiris Project BFS Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149684-6A1349815"}, {"date": "2026-10-15", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149095-6A1349528"}], "performance": {"ticker": "AEE", "has_prices": true, "summary": {"n": 5, "avg": 0.6011555201700283, "win_rate": 0.2, "best": 5.1590067246675, "worst": -0.7307692307692307, "as_of": "2026-11-02"}, "buys": [{"who": "Philip Mitchell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178395.0, "date": "2026-06-19", "score": 57.0, "ref_price": 0.105, "return": -0.33333333333333326}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 0.255, "return": -0.7254901960784313}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 0.11, "return": -0.3636363636363636}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 0.26, "return": -0.7307692307692307}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-08-25", "score": 0.0, "ref_price": 0.011365469, "return": 5.1590067246675}]}, "price_series": [{"date": "2006-05-30", "close": 0.1299238, "volume": 7593902.0}, {"date": "2006-05-31", "close": 0.12342761, "volume": 1443923.0}, {"date": "2006-06-01", "close": 0.12342761, "volume": 727349.0}, {"date": "2006-06-02", "close": 0.11043523, "volume": 452219.0}, {"date": "2006-06-05", "close": 0.10393904, "volume": 409517.0}, {"date": "2006-06-06", "close": 0.107187135, "volume": 712679.0}, {"date": "2006-06-07", "close": 0.10393904, "volume": 96980.0}, {"date": "2006-06-08", "close": 0.10393904, "volume": 209353.0}, {"date": "2006-06-09", "close": 0.100690945, "volume": 120070.0}, {"date": "2006-06-13", "close": 0.094194755, "volume": 408635.0}, {"date": "2006-06-14", "close": 0.09094666, "volume": 253995.0}, {"date": "2006-06-15", "close": 0.087698565, "volume": 546474.0}, {"date": "2006-06-16", "close": 0.09094666, "volume": 380223.0}, {"date": "2006-06-19", "close": 0.087698565, "volume": 435178.0}, {"date": "2006-06-20", "close": 0.07795428, "volume": 722423.0}, {"date": "2006-06-21", "close": 0.094194755, "volume": 123149.0}, {"date": "2006-06-22", "close": 0.08445047, "volume": 50799.0}, {"date": "2006-06-23", "close": 0.09094666, "volume": 44642.0}, {"date": "2006-06-27", "close": 0.094194755, "volume": 452177.0}, {"date": "2006-06-28", "close": 0.09094666, "volume": 252851.0}, {"date": "2006-06-29", "close": 0.09094666, "volume": 422337.0}, {"date": "2006-06-30", "close": 0.09094666, "volume": 937847.0}, {"date": "2006-07-03", "close": 0.094194755, "volume": 38484.0}, {"date": "2006-07-04", "close": 0.10393904, "volume": 105139.0}, {"date": "2006-07-05", "close": 0.11043523, "volume": 24630.0}, {"date": "2006-07-06", "close": 0.107187135, "volume": 21216.0}, {"date": "2006-07-07", "close": 0.09744285, "volume": 230905.0}, {"date": "2006-07-10", "close": 0.11043523, "volume": 195307.0}, {"date": "2006-07-11", "close": 0.107187135, "volume": 88079.0}, {"date": "2006-07-12", "close": 0.11043523, "volume": 96980.0}, {"date": "2006-07-13", "close": 0.12342761, "volume": 1398897.0}, {"date": "2006-07-14", "close": 0.113683325, "volume": 163504.0}, {"date": "2006-07-17", "close": 0.113683325, "volume": 107755.0}, {"date": "2006-07-18", "close": 0.11693142, "volume": 76968.0}, {"date": "2006-07-19", "close": 0.113683325, "volume": 75350.0}, {"date": "2006-07-20", "close": 0.11043523, "volume": 317725.0}, {"date": "2006-07-21", "close": 0.107187135, "volume": 44642.0}, {"date": "2006-07-24", "close": 0.11693142, "volume": 76968.0}, {"date": "2006-07-26", "close": 0.11043523, "volume": 76968.0}, {"date": "2006-07-27", "close": 0.107187135, "volume": 521507.0}, {"date": "2006-07-31", "close": 0.11043523, "volume": 105446.0}, {"date": "2006-08-01", "close": 0.10393904, "volume": 38484.0}, {"date": "2006-08-04", "close": 0.094194755, "volume": 88513.0}, {"date": "2006-08-07", "close": 0.09094666, "volume": 106216.0}, {"date": "2006-08-10", "close": 0.100690945, "volume": 49657.0}, {"date": "2006-08-11", "close": 0.09744285, "volume": 96831.0}, {"date": "2006-08-14", "close": 0.09094666, "volume": 42075.0}, {"date": "2006-08-18", "close": 0.087698565, "volume": 86204.0}, {"date": "2006-08-21", "close": 0.087698565, "volume": 38484.0}, {"date": "2006-08-22", "close": 0.09094666, "volume": 588037.0}, {"date": "2006-08-24", "close": 0.09744285, "volume": 153936.0}, {"date": "2006-08-25", "close": 0.094194755, "volume": 3694.0}, {"date": "2006-08-29", "close": 0.09094666, "volume": 30787.0}, {"date": "2006-08-30", "close": 0.09094666, "volume": 30787.0}, {"date": "2006-09-01", "close": 0.09094666, "volume": 230905.0}, {"date": "2006-09-04", "close": 0.09744285, "volume": 15394.0}, {"date": "2006-09-06", "close": 0.09744285, "volume": 294018.0}, {"date": "2006-09-07", "close": 0.09744285, "volume": 433331.0}, {"date": "2006-09-08", "close": 0.100690945, "volume": 46181.0}, {"date": "2006-09-11", "close": 0.10393904, "volume": 307873.0}, {"date": "2006-09-12", "close": 0.100690945, "volume": 208199.0}, {"date": "2006-09-13", "close": 0.10393904, "volume": 101983.0}, {"date": "2006-09-14", "close": 0.10393904, "volume": 280164.0}, {"date": "2006-09-15", "close": 0.100690945, "volume": 38484.0}, {"date": "2006-09-18", "close": 0.100690945, "volume": 75691.0}, {"date": "2006-09-19", "close": 0.100690945, "volume": 69271.0}, {"date": "2006-09-28", "close": 0.087698565, "volume": 85943.0}, {"date": "2006-09-29", "close": 0.09094666, "volume": 100059.0}, {"date": "2006-10-02", "close": 0.09744285, "volume": 5850.0}, {"date": "2006-10-04", "close": 0.09094666, "volume": 32327.0}, {"date": "2006-10-09", "close": 0.09094666, "volume": 52338.0}, {"date": "2006-10-10", "close": 0.09094666, "volume": 140082.0}, {"date": "2006-10-11", "close": 0.120179515, "volume": 478742.0}, {"date": "2006-10-12", "close": 0.11043523, "volume": 428328.0}, {"date": "2006-10-13", "close": 0.11043523, "volume": 38484.0}, {"date": "2006-10-16", "close": 0.107187135, "volume": 38484.0}, {"date": "2006-10-17", "close": 0.10393904, "volume": 277085.0}, {"date": "2006-10-18", "close": 0.10393904, "volume": 117777.0}, {"date": "2006-10-19", "close": 0.107187135, "volume": 192420.0}, {"date": "2006-10-20", "close": 0.09744285, "volume": 192420.0}, {"date": "2006-10-23", "close": 0.11043523, "volume": 528925.0}, {"date": "2006-10-24", "close": 0.113683325, "volume": 184724.0}, {"date": "2006-10-27", "close": 0.107187135, "volume": 21936.0}, {"date": "2006-10-30", "close": 0.11043523, "volume": 184724.0}, {"date": "2006-10-31", "close": 0.126675705, "volume": 1351837.0}, {"date": "2006-11-01", "close": 0.18838951, "volume": 13464648.0}, {"date": "2006-11-02", "close": 0.16240475, "volume": 5806214.0}, {"date": "2006-11-03", "close": 0.159156655, "volume": 1306692.0}, {"date": "2006-11-06", "close": 0.152660465, "volume": 742281.0}, {"date": "2006-11-07", "close": 0.172149035, "volume": 1884842.0}, {"date": "2006-11-08", "close": 0.16890094, "volume": 540163.0}, {"date": "2006-11-09", "close": 0.16240475, "volume": 587455.0}, {"date": "2006-11-10", "close": 0.15590856, "volume": 674403.0}, {"date": "2006-11-13", "close": 0.152660465, "volume": 217144.0}, {"date": "2006-11-14", "close": 0.16240475, "volume": 229519.0}, {"date": "2006-11-15", "close": 0.14941237, "volume": 236446.0}, {"date": "2006-11-16", "close": 0.152660465, "volume": 120070.0}, {"date": "2006-11-17", "close": 0.16240475, "volume": 380069.0}, {"date": "2006-11-20", "close": 0.15590856, "volume": 164269.0}, {"date": "2006-11-21", "close": 0.13641999, "volume": 1100645.0}, {"date": "2006-11-22", "close": 0.152660465, "volume": 835875.0}, {"date": "2006-11-23", "close": 0.152660465, "volume": 403313.0}, {"date": "2006-11-24", "close": 0.15590856, "volume": 288631.0}, {"date": "2006-11-27", "close": 0.15590856, "volume": 200117.0}, {"date": "2006-11-28", "close": 0.15590856, "volume": 114392.0}, {"date": "2006-11-29", "close": 0.16240475, "volume": 2539793.0}, {"date": "2006-11-30", "close": 0.16240475, "volume": 892831.0}, {"date": "2006-12-01", "close": 0.16240475, "volume": 317109.0}, {"date": "2006-12-04", "close": 0.16240475, "volume": 115748.0}, {"date": "2006-12-05", "close": 0.172149035, "volume": 153936.0}, {"date": "2006-12-06", "close": 0.165652845, "volume": 211436.0}, {"date": "2006-12-07", "close": 0.16890094, "volume": 94609.0}, {"date": "2006-12-08", "close": 0.15590856, "volume": 700762.0}, {"date": "2006-12-11", "close": 0.165652845, "volume": 392421.0}, {"date": "2006-12-12", "close": 0.159156655, "volume": 386630.0}, {"date": "2006-12-13", "close": 0.16240475, "volume": 15394.0}, {"date": "2006-12-14", "close": 0.16240475, "volume": 320803.0}, {"date": "2006-12-15", "close": 0.16890094, "volume": 392610.0}, {"date": "2006-12-18", "close": 0.18189332, "volume": 642980.0}, {"date": "2006-12-19", "close": 0.17539713, "volume": 1181152.0}, {"date": "2006-12-20", "close": 0.18838951, "volume": 393461.0}, {"date": "2006-12-21", "close": 0.217622365, "volume": 1180881.0}, {"date": "2006-12-22", "close": 0.23386284, "volume": 1191638.0}, {"date": "2006-12-27", "close": 0.25335141, "volume": 676963.0}, {"date": "2006-12-28", "close": 0.269591885, "volume": 1183863.0}, {"date": "2006-12-29", "close": 0.28583236, "volume": 782226.0}, {"date": "2007-01-02", "close": 0.44174092, "volume": 3147128.0}, {"date": "2007-01-03", "close": 0.37677902, "volume": 2110831.0}, {"date": "2007-01-04", "close": 0.36378664, "volume": 294865.0}, {"date": "2007-01-05", "close": 0.3248095, "volume": 771126.0}, {"date": "2007-01-08", "close": 0.360538545, "volume": 1035002.0}, {"date": "2007-01-09", "close": 0.347546165, "volume": 431622.0}, {"date": "2007-01-10", "close": 0.33780188, "volume": 235717.0}, {"date": "2007-01-11", "close": 0.3248095, "volume": 304203.0}, {"date": "2007-01-12", "close": 0.3248095, "volume": 370908.0}, {"date": "2007-01-15", "close": 0.3248095, "volume": 70503.0}, {"date": "2007-01-16", "close": 0.315065215, "volume": 528223.0}, {"date": "2007-01-17", "close": 0.3248095, "volume": 294659.0}, {"date": "2007-01-18", "close": 0.35729045, "volume": 555258.0}, {"date": "2007-01-19", "close": 0.39626759, "volume": 1911761.0}, {"date": "2007-01-22", "close": 0.37028283, "volume": 511586.0}, {"date": "2007-01-23", "close": 0.35729045, "volume": 314671.0}, {"date": "2007-01-24", "close": 0.37028283, "volume": 149286.0}, {"date": "2007-01-25", "close": 0.35079426, "volume": 260734.0}, {"date": "2007-01-29", "close": 0.37028283, "volume": 115067.0}, {"date": "2007-01-30", "close": 0.373530925, "volume": 214372.0}, {"date": "2007-01-31", "close": 0.399515685, "volume": 366446.0}, {"date": "2007-02-01", "close": 0.431996635, "volume": 1239958.0}, {"date": "2007-02-02", "close": 0.44823711, "volume": 699182.0}, {"date": "2007-02-05", "close": 0.490462345, "volume": 1331648.0}, {"date": "2007-02-06", "close": 0.46772568, "volume": 606663.0}, {"date": "2007-02-07", "close": 0.4547333, "volume": 368356.0}, {"date": "2007-02-08", "close": 0.42225235, "volume": 275130.0}, {"date": "2007-02-09", "close": 0.38327521, "volume": 3500677.0}, {"date": "2007-02-12", "close": 0.37028283, "volume": 569252.0}, {"date": "2007-02-13", "close": 0.33130569, "volume": 914982.0}, {"date": "2007-02-14", "close": 0.3897714, "volume": 1643511.0}, {"date": "2007-02-15", "close": 0.367034735, "volume": 189670.0}, {"date": "2007-02-16", "close": 0.373530925, "volume": 142430.0}, {"date": "2007-02-19", "close": 0.36378664, "volume": 396386.0}, {"date": "2007-02-20", "close": 0.367034735, "volume": 213268.0}, {"date": "2007-02-21", "close": 0.367034735, "volume": 89283.0}, {"date": "2007-02-22", "close": 0.367034735, "volume": 101085.0}, {"date": "2007-02-23", "close": 0.36378664, "volume": 172255.0}, {"date": "2007-02-26", "close": 0.34429807, "volume": 16217.0}, {"date": "2007-02-27", "close": 0.34429807, "volume": 83167.0}, {"date": "2007-02-28", "close": 0.30532093, "volume": 347145.0}, {"date": "2007-03-01", "close": 0.315065215, "volume": 152237.0}, {"date": "2007-03-02", "close": 0.308569025, "volume": 359980.0}, {"date": "2007-03-05", "close": 0.308569025, "volume": 120754.0}, {"date": "2007-03-06", "close": 0.295576645, "volume": 446416.0}, {"date": "2007-03-07", "close": 0.31181712, "volume": 384071.0}, {"date": "2007-03-08", "close": 0.30532093, "volume": 149318.0}, {"date": "2007-03-09", "close": 0.31181712, "volume": 6773.0}, {"date": "2007-03-12", "close": 0.29232855, "volume": 153936.0}, {"date": "2007-03-13", "close": 0.31181712, "volume": 996706.0}, {"date": "2007-03-14", "close": 0.34429807, "volume": 636351.0}, {"date": "2007-03-15", "close": 0.33130569, "volume": 192271.0}, {"date": "2007-03-16", "close": 0.33130569, "volume": 46489.0}, {"date": "2007-03-19", "close": 0.31181712, "volume": 78461.0}, {"date": "2007-03-20", "close": 0.328057595, "volume": 318633.0}, {"date": "2007-03-21", "close": 0.29232855, "volume": 491467.0}, {"date": "2007-03-22", "close": 0.29882474, "volume": 336834.0}, {"date": "2007-03-23", "close": 0.30532093, "volume": 198732.0}, {"date": "2007-03-26", "close": 0.29232855, "volume": 246926.0}, {"date": "2007-03-27", "close": 0.26634379, "volume": 455869.0}, {"date": "2007-03-28", "close": 0.263095695, "volume": 115403.0}, {"date": "2007-03-29", "close": 0.256599505, "volume": 112374.0}, {"date": "2007-03-30", "close": 0.250103315, "volume": 114729.0}, {"date": "2007-04-02", "close": 0.24685522, "volume": 50799.0}, {"date": "2007-04-03", "close": 0.27283998, "volume": 265736.0}, {"date": "2007-04-04", "close": 0.27283998, "volume": 203590.0}, {"date": "2007-04-05", "close": 0.27283998, "volume": 101598.0}, {"date": "2007-04-10", "close": 0.29232855, "volume": 173717.0}, {"date": "2007-04-11", "close": 0.29232855, "volume": 92362.0}, {"date": "2007-04-12", "close": 0.28583236, "volume": 115452.0}, {"date": "2007-04-13", "close": 0.29232855, "volume": 26631.0}, {"date": "2007-04-16", "close": 0.31831331, "volume": 547104.0}, {"date": "2007-04-17", "close": 0.302072835, "volume": 196414.0}, {"date": "2007-04-18", "close": 0.29232855, "volume": 31403.0}, {"date": "2007-04-19", "close": 0.29232855, "volume": 80355.0}, {"date": "2007-04-20", "close": 0.29232855, "volume": 69271.0}, {"date": "2007-04-23", "close": 0.29232855, "volume": 29864.0}, {"date": "2007-04-24", "close": 0.269591885, "volume": 209806.0}, {"date": "2007-04-26", "close": 0.27933617, "volume": 65423.0}, {"date": "2007-04-27", "close": 0.26634379, "volume": 106889.0}, {"date": "2007-04-30", "close": 0.250103315, "volume": 20781.0}, {"date": "2007-05-01", "close": 0.269591885, "volume": 245291.0}, {"date": "2007-05-02", "close": 0.30532093, "volume": 472486.0}, {"date": "2007-05-03", "close": 0.29882474, "volume": 169330.0}, {"date": "2007-05-04", "close": 0.315065215, "volume": 201657.0}, {"date": "2007-05-07", "close": 0.31831331, "volume": 19696.0}, {"date": "2007-05-08", "close": 0.315065215, "volume": 120686.0}, {"date": "2007-05-09", "close": 0.29882474, "volume": 92362.0}, {"date": "2007-05-10", "close": 0.29232855, "volume": 36945.0}, {"date": "2007-05-11", "close": 0.28583236, "volume": 60728.0}, {"date": "2007-05-14", "close": 0.29232855, "volume": 201965.0}, {"date": "2007-05-15", "close": 0.29232855, "volume": 254679.0}, {"date": "2007-05-16", "close": 0.29232855, "volume": 160094.0}, {"date": "2007-05-17", "close": 0.29232855, "volume": 19242.0}, {"date": "2007-05-18", "close": 0.302072835, "volume": 124821.0}, {"date": "2007-05-21", "close": 0.29882474, "volume": 312500.0}, {"date": "2007-05-22", "close": 0.29232855, "volume": 71580.0}, {"date": "2007-05-23", "close": 0.295576645, "volume": 61836.0}, {"date": "2007-05-24", "close": 0.295576645, "volume": 93640.0}, {"date": "2007-05-25", "close": 0.295576645, "volume": 111604.0}, {"date": "2007-05-28", "close": 0.27933617, "volume": 253995.0}, {"date": "2007-05-29", "close": 0.269591885, "volume": 215332.0}, {"date": "2007-05-30", "close": 0.27283998, "volume": 101829.0}, {"date": "2007-05-31", "close": 0.27933617, "volume": 53108.0}, {"date": "2007-06-01", "close": 0.289080455, "volume": 35405.0}, {"date": "2007-06-04", "close": 0.282584265, "volume": 70709.0}, {"date": "2007-06-05", "close": 0.263095695, "volume": 111521.0}, {"date": "2007-06-06", "close": 0.2598476, "volume": 76968.0}, {"date": "2007-06-07", "close": 0.27283998, "volume": 103830.0}, {"date": "2007-06-08", "close": 0.26634379, "volume": 157785.0}, {"date": "2007-06-12", "close": 0.25335141, "volume": 106582.0}, {"date": "2007-06-13", "close": 0.25335141, "volume": 230212.0}, {"date": "2007-06-14", "close": 0.24035903, "volume": 103482.0}, {"date": "2007-06-15", "close": 0.27283998, "volume": 418707.0}, {"date": "2007-06-18", "close": 0.31181712, "volume": 480020.0}, {"date": "2007-06-19", "close": 0.29232855, "volume": 307122.0}, {"date": "2007-06-20", "close": 0.282584265, "volume": 169336.0}, {"date": "2007-06-21", "close": 0.28583236, "volume": 115180.0}, {"date": "2007-06-22", "close": 0.27283998, "volume": 450872.0}, {"date": "2007-06-25", "close": 0.289080455, "volume": 181291.0}, {"date": "2007-06-26", "close": 0.27933617, "volume": 1124745.0}, {"date": "2007-06-27", "close": 0.26634379, "volume": 728348.0}, {"date": "2007-06-28", "close": 0.29232855, "volume": 416398.0}, {"date": "2007-06-29", "close": 0.27283998, "volume": 254608.0}, {"date": "2007-07-02", "close": 0.28583236, "volume": 163442.0}, {"date": "2007-07-03", "close": 0.282584265, "volume": 83424.0}, {"date": "2007-07-04", "close": 0.27933617, "volume": 100367.0}, {"date": "2007-07-05", "close": 0.27933617, "volume": 27862.0}, {"date": "2007-07-06", "close": 0.27283998, "volume": 66039.0}, {"date": "2007-07-09", "close": 0.27283998, "volume": 58157.0}, {"date": "2007-07-10", "close": 0.27283998, "volume": 23820.0}, {"date": "2007-07-11", "close": 0.26634379, "volume": 157015.0}, {"date": "2007-07-12", "close": 0.26634379, "volume": 170869.0}, {"date": "2007-07-13", "close": 0.27933617, "volume": 3848.0}, {"date": "2007-07-16", "close": 0.28583236, "volume": 107755.0}, {"date": "2007-07-18", "close": 0.26634379, "volume": 39408.0}, {"date": "2007-07-19", "close": 0.26634379, "volume": 119502.0}, {"date": "2007-07-20", "close": 0.282584265, "volume": 127336.0}, {"date": "2007-07-23", "close": 0.27283998, "volume": 7697.0}, {"date": "2007-07-24", "close": 0.28583236, "volume": 169992.0}, {"date": "2007-07-25", "close": 0.28583236, "volume": 85943.0}, {"date": "2007-07-26", "close": 0.27283998, "volume": 58139.0}, {"date": "2007-07-27", "close": 0.250103315, "volume": 74048.0}, {"date": "2007-07-30", "close": 0.250103315, "volume": 46073.0}, {"date": "2007-07-31", "close": 0.24035903, "volume": 79682.0}, {"date": "2007-08-01", "close": 0.237110935, "volume": 194625.0}, {"date": "2007-08-02", "close": 0.24035903, "volume": 510014.0}, {"date": "2007-08-03", "close": 0.230614745, "volume": 234596.0}, {"date": "2007-08-06", "close": 0.224118555, "volume": 55525.0}, {"date": "2007-08-07", "close": 0.1948857, "volume": 132893.0}, {"date": "2007-08-08", "close": 0.24685522, "volume": 71580.0}, {"date": "2007-08-09", "close": 0.24685522, "volume": 3079.0}, {"date": "2007-08-10", "close": 0.22736665, "volume": 255411.0}, {"date": "2007-08-13", "close": 0.1948857, "volume": 1361567.0}, {"date": "2007-08-14", "close": 0.1948857, "volume": 504450.0}, {"date": "2007-08-15", "close": 0.16890094, "volume": 313261.0}, {"date": "2007-08-16", "close": 0.15590856, "volume": 152295.0}, {"date": "2007-08-17", "close": 0.17539713, "volume": 64653.0}, {"date": "2007-08-20", "close": 0.1948857, "volume": 132385.0}, {"date": "2007-08-21", "close": 0.20138189, "volume": 39562.0}, {"date": "2007-08-22", "close": 0.1948857, "volume": 15394.0}, {"date": "2007-08-23", "close": 0.1948857, "volume": 92054.0}, {"date": "2007-08-24", "close": 0.20138189, "volume": 140082.0}, {"date": "2007-08-27", "close": 0.237110935, "volume": 427391.0}, {"date": "2007-08-28", "close": 0.22087046, "volume": 141621.0}, {"date": "2007-08-29", "close": 0.22087046, "volume": 30787.0}, {"date": "2007-08-31", "close": 0.1948857, "volume": 80817.0}, {"date": "2007-09-03", "close": 0.18838951, "volume": 84665.0}, {"date": "2007-09-04", "close": 0.18189332, "volume": 78772.0}, {"date": "2007-09-05", "close": 0.1948857, "volume": 43824.0}, {"date": "2007-09-06", "close": 0.198133795, "volume": 56033.0}, {"date": "2007-09-10", "close": 0.1948857, "volume": 144748.0}, {"date": "2007-09-11", "close": 0.1948857, "volume": 16933.0}, {"date": "2007-09-12", "close": 0.18189332, "volume": 203250.0}, {"date": "2007-09-13", "close": 0.17539713, "volume": 15394.0}, {"date": "2007-09-14", "close": 0.191637605, "volume": 203681.0}, {"date": "2007-09-17", "close": 0.18838951, "volume": 80980.0}, {"date": "2007-09-18", "close": 0.18838951, "volume": 17703.0}, {"date": "2007-09-19", "close": 0.18838951, "volume": 58294.0}, {"date": "2007-09-20", "close": 0.18838951, "volume": 91623.0}, {"date": "2007-09-21", "close": 0.178645225, "volume": 83064.0}, {"date": "2007-09-24", "close": 0.16890094, "volume": 124011.0}, {"date": "2007-09-25", "close": 0.185141415, "volume": 442042.0}, {"date": "2007-09-26", "close": 0.16890094, "volume": 245468.0}, {"date": "2007-09-27", "close": 0.17539713, "volume": 340674.0}, {"date": "2007-09-28", "close": 0.18189332, "volume": 7697.0}, {"date": "2007-10-02", "close": 0.18838951, "volume": 45257.0}, {"date": "2007-10-03", "close": 0.17539713, "volume": 38484.0}, {"date": "2007-10-04", "close": 0.16240475, "volume": 106495.0}, {"date": "2007-10-05", "close": 0.16240475, "volume": 83289.0}, {"date": "2007-10-08", "close": 0.16240475, "volume": 36945.0}, {"date": "2007-10-09", "close": 0.16240475, "volume": 15794.0}, {"date": "2007-10-10", "close": 0.16240475, "volume": 18072.0}, {"date": "2007-10-11", "close": 0.16240475, "volume": 6157.0}, {"date": "2007-10-12", "close": 0.16890094, "volume": 207160.0}, {"date": "2007-10-15", "close": 0.191637605, "volume": 511069.0}, {"date": "2007-10-16", "close": 0.18189332, "volume": 6341.0}, {"date": "2007-10-17", "close": 0.178645225, "volume": 56619.0}, {"date": "2007-10-18", "close": 0.18189332, "volume": 54955.0}, {"date": "2007-10-19", "close": 0.172149035, "volume": 267421.0}, {"date": "2007-10-22", "close": 0.17539713, "volume": 57003.0}, {"date": "2007-10-23", "close": 0.185141415, "volume": 874466.0}, {"date": "2007-10-24", "close": 0.18189332, "volume": 249377.0}, {"date": "2007-10-25", "close": 0.18189332, "volume": 181137.0}, {"date": "2007-10-26", "close": 0.185141415, "volume": 51769.0}, {"date": "2007-10-29", "close": 0.185141415, "volume": 213972.0}, {"date": "2007-10-30", "close": 0.191637605, "volume": 458413.0}, {"date": "2007-10-31", "close": 0.1948857, "volume": 115452.0}, {"date": "2007-11-01", "close": 0.20787808, "volume": 253995.0}, {"date": "2007-11-02", "close": 0.20787808, "volume": 56187.0}, {"date": "2007-11-05", "close": 0.211126175, "volume": 164318.0}, {"date": "2007-11-06", "close": 0.211126175, "volume": 10776.0}, {"date": "2007-11-07", "close": 0.21437427, "volume": 21551.0}, {"date": "2007-11-08", "close": 0.198133795, "volume": 137998.0}, {"date": "2007-11-09", "close": 0.21437427, "volume": 3079.0}, {"date": "2007-11-12", "close": 0.21437427, "volume": 139825.0}, {"date": "2007-11-13", "close": 0.269591885, "volume": 238140.0}, {"date": "2007-11-14", "close": 0.2598476, "volume": 95256.0}, {"date": "2007-11-15", "close": 0.2598476, "volume": 45904.0}, {"date": "2007-11-16", "close": 0.24035903, "volume": 33404.0}, {"date": "2007-11-19", "close": 0.2598476, "volume": 159826.0}, {"date": "2007-11-20", "close": 0.2598476, "volume": 34134.0}, {"date": "2007-11-21", "close": 0.24685522, "volume": 184724.0}, {"date": "2007-11-22", "close": 0.230614745, "volume": 176719.0}, {"date": "2007-11-26", "close": 0.243607125, "volume": 73244.0}, {"date": "2007-11-27", "close": 0.230614745, "volume": 53247.0}, {"date": "2007-11-28", "close": 0.243607125, "volume": 76580.0}, {"date": "2007-11-29", "close": 0.26634379, "volume": 574498.0}, {"date": "2007-11-30", "close": 0.31831331, "volume": 1735116.0}, {"date": "2007-12-03", "close": 0.31831331, "volume": 478952.0}, {"date": "2007-12-04", "close": 0.31831331, "volume": 135462.0}, {"date": "2007-12-05", "close": 0.29882474, "volume": 80509.0}, {"date": "2007-12-06", "close": 0.289080455, "volume": 214589.0}, {"date": "2007-12-07", "close": 0.28583236, "volume": 121950.0}, {"date": "2007-12-10", "close": 0.31181712, "volume": 204626.0}, {"date": "2007-12-11", "close": 0.31831331, "volume": 186903.0}, {"date": "2007-12-12", "close": 0.31181712, "volume": 147520.0}, {"date": "2007-12-13", "close": 0.30532093, "volume": 120030.0}, {"date": "2007-12-14", "close": 0.29232855, "volume": 48228.0}, {"date": "2007-12-17", "close": 0.28583236, "volume": 100059.0}, {"date": "2007-12-18", "close": 0.24685522, "volume": 166907.0}, {"date": "2007-12-19", "close": 0.27283998, "volume": 155836.0}, {"date": "2007-12-20", "close": 0.27283998, "volume": 80047.0}, {"date": "2007-12-27", "close": 0.28583236, "volume": 7235.0}, {"date": "2007-12-28", "close": 0.2598476, "volume": 94163.0}, {"date": "2008-01-02", "close": 0.243607125, "volume": 30787.0}, {"date": "2008-01-03", "close": 0.23386284, "volume": 79785.0}, {"date": "2008-01-04", "close": 0.28583236, "volume": 87744.0}, {"date": "2008-01-08", "close": 0.25335141, "volume": 7697.0}, {"date": "2008-01-09", "close": 0.23386284, "volume": 188526.0}, {"date": "2008-01-10", "close": 0.24685522, "volume": 11083.0}, {"date": "2008-01-11", "close": 0.24035903, "volume": 28170.0}, {"date": "2008-01-14", "close": 0.27283998, "volume": 49266.0}, {"date": "2008-01-15", "close": 0.24035903, "volume": 3848.0}, {"date": "2008-01-16", "close": 0.24035903, "volume": 1295.0}, {"date": "2008-01-17", "close": 0.243607125, "volume": 30787.0}, {"date": "2008-01-18", "close": 0.23386284, "volume": 67977.0}, {"date": "2008-01-21", "close": 0.23386284, "volume": 9236.0}, {"date": "2008-01-22", "close": 0.152660465, "volume": 144700.0}, {"date": "2008-01-23", "close": 0.18838951, "volume": 98967.0}, {"date": "2008-01-24", "close": 0.211126175, "volume": 23352.0}, {"date": "2008-01-29", "close": 0.18838951, "volume": 30787.0}, {"date": "2008-01-30", "close": 0.185141415, "volume": 63114.0}, {"date": "2008-01-31", "close": 0.16890094, "volume": 52853.0}, {"date": "2008-02-01", "close": 0.18838951, "volume": 38800.0}, {"date": "2008-02-05", "close": 0.18838951, "volume": 61575.0}, {"date": "2008-02-06", "close": 0.165652845, "volume": 46181.0}, {"date": "2008-02-07", "close": 0.17539713, "volume": 134694.0}, {"date": "2008-02-11", "close": 0.16890094, "volume": 11083.0}, {"date": "2008-02-13", "close": 0.18189332, "volume": 13854.0}, {"date": "2008-02-14", "close": 0.165652845, "volume": 62215.0}, {"date": "2008-02-18", "close": 0.16240475, "volume": 38395.0}, {"date": "2008-02-19", "close": 0.16240475, "volume": 146240.0}, {"date": "2008-02-21", "close": 0.152660465, "volume": 69271.0}, {"date": "2008-02-22", "close": 0.15590856, "volume": 61575.0}, {"date": "2008-02-25", "close": 0.15590856, "volume": 4618.0}, {"date": "2008-02-26", "close": 0.152660465, "volume": 456934.0}, {"date": "2008-02-27", "close": 0.152660465, "volume": 261692.0}, {"date": "2008-02-28", "close": 0.15590856, "volume": 200117.0}, {"date": "2008-03-03", "close": 0.146164275, "volume": 30787.0}, {"date": "2008-03-05", "close": 0.13641999, "volume": 30787.0}, {"date": "2008-03-06", "close": 0.13641999, "volume": 3694.0}, {"date": "2008-03-07", "close": 0.13641999, "volume": 23090.0}, {"date": "2008-03-10", "close": 0.1299238, "volume": 76968.0}, {"date": "2008-03-11", "close": 0.12342761, "volume": 50456.0}, {"date": "2008-03-12", "close": 0.1299238, "volume": 158554.0}, {"date": "2008-03-13", "close": 0.1299238, "volume": 38484.0}, {"date": "2008-03-14", "close": 0.1299238, "volume": 20320.0}, {"date": "2008-03-17", "close": 0.11693142, "volume": 23090.0}, {"date": "2008-03-20", "close": 0.11693142, "volume": 28052.0}, {"date": "2008-03-25", "close": 0.11693142, "volume": 35405.0}, {"date": "2008-03-26", "close": 0.120179515, "volume": 4618.0}, {"date": "2008-03-27", "close": 0.1299238, "volume": 38484.0}, {"date": "2008-03-31", "close": 0.15590856, "volume": 1126605.0}, {"date": "2008-04-01", "close": 0.1948857, "volume": 144700.0}, {"date": "2008-04-04", "close": 0.172149035, "volume": 43102.0}, {"date": "2008-04-08", "close": 0.18838951, "volume": 115856.0}, {"date": "2008-04-09", "close": 0.18838951, "volume": 4215.0}, {"date": "2008-04-10", "close": 0.178645225, "volume": 255938.0}, {"date": "2008-04-14", "close": 0.17539713, "volume": 15394.0}, {"date": "2008-04-15", "close": 0.172149035, "volume": 98116.0}, {"date": "2008-04-16", "close": 0.172149035, "volume": 31191.0}, {"date": "2008-04-21", "close": 0.172149035, "volume": 61575.0}, {"date": "2008-04-22", "close": 0.172149035, "volume": 38484.0}, {"date": "2008-04-23", "close": 0.17539713, "volume": 30787.0}, {"date": "2008-04-24", "close": 0.18838951, "volume": 108976.0}, {"date": "2008-04-29", "close": 0.18838951, "volume": 121610.0}, {"date": "2008-05-02", "close": 0.17539713, "volume": 23090.0}, {"date": "2008-05-05", "close": 0.18189332, "volume": 24630.0}, {"date": "2008-05-06", "close": 0.17539713, "volume": 121068.0}, {"date": "2008-05-07", "close": 0.165652845, "volume": 61575.0}, {"date": "2008-05-08", "close": 0.16890094, "volume": 100059.0}, {"date": "2008-05-09", "close": 0.18189332, "volume": 89517.0}, {"date": "2008-05-12", "close": 0.18189332, "volume": 4618.0}, {"date": "2008-05-14", "close": 0.16890094, "volume": 92362.0}, {"date": "2008-05-15", "close": 0.18189332, "volume": 33866.0}, {"date": "2008-05-16", "close": 0.18838951, "volume": 107463.0}, {"date": "2008-05-19", "close": 0.1948857, "volume": 123149.0}, {"date": "2008-05-20", "close": 0.20138189, "volume": 111493.0}, {"date": "2008-05-21", "close": 0.198133795, "volume": 123149.0}, {"date": "2008-05-23", "close": 0.20138189, "volume": 205036.0}, {"date": "2008-05-26", "close": 0.204629985, "volume": 163019.0}, {"date": "2008-05-27", "close": 0.204629985, "volume": 4926.0}, {"date": "2008-05-28", "close": 0.20138189, "volume": 7697.0}, {"date": "2008-05-29", "close": 0.1948857, "volume": 225517.0}, {"date": "2008-05-30", "close": 0.18838951, "volume": 23494.0}, {"date": "2008-06-02", "close": 0.18189332, "volume": 184724.0}, {"date": "2008-06-03", "close": 0.18189332, "volume": 18272.0}, {"date": "2008-06-04", "close": 0.18838951, "volume": 105077.0}, {"date": "2008-06-05", "close": 0.178645225, "volume": 153936.0}, {"date": "2008-06-06", "close": 0.178645225, "volume": 82926.0}, {"date": "2008-06-10", "close": 0.16890094, "volume": 18472.0}, {"date": "2008-06-11", "close": 0.16240475, "volume": 184724.0}, {"date": "2008-06-12", "close": 0.16240475, "volume": 23090.0}, {"date": "2008-06-13", "close": 0.14941237, "volume": 79293.0}, {"date": "2008-06-16", "close": 0.152660465, "volume": 30787.0}, {"date": "2008-06-17", "close": 0.152660465, "volume": 46181.0}, {"date": "2008-06-18", "close": 0.152660465, "volume": 166102.0}, {"date": "2008-06-24", "close": 0.172149035, "volume": 34636.0}, {"date": "2008-06-25", "close": 0.15590856, "volume": 3079.0}, {"date": "2008-06-26", "close": 0.16890094, "volume": 66193.0}, {"date": "2008-06-27", "close": 0.16890094, "volume": 38484.0}, {"date": "2008-06-30", "close": 0.152660465, "volume": 230905.0}, {"date": "2008-07-01", "close": 0.152660465, "volume": 43102.0}, {"date": "2008-07-03", "close": 0.16240475, "volume": 153936.0}, {"date": "2008-07-04", "close": 0.16890094, "volume": 184724.0}, {"date": "2008-07-07", "close": 0.16240475, "volume": 46181.0}, {"date": "2008-07-08", "close": 0.15590856, "volume": 15394.0}, {"date": "2008-07-09", "close": 0.15590856, "volume": 13763.0}, {"date": "2008-07-10", "close": 0.15590856, "volume": 76968.0}, {"date": "2008-07-11", "close": 0.15590856, "volume": 1630.0}, {"date": "2008-07-14", "close": 0.146164275, "volume": 30787.0}, {"date": "2008-07-15", "close": 0.146164275, "volume": 46181.0}, {"date": "2008-07-21", "close": 0.14941237, "volume": 26939.0}, {"date": "2008-07-23", "close": 0.13641999, "volume": 64653.0}, {"date": "2008-07-25", "close": 0.14941237, "volume": 81649.0}, {"date": "2008-07-29", "close": 0.14941237, "volume": 61575.0}, {"date": "2008-07-30", "close": 0.13641999, "volume": 15394.0}, {"date": "2008-08-01", "close": 0.14291618, "volume": 46181.0}, {"date": "2008-08-08", "close": 0.14291618, "volume": 15394.0}, {"date": "2008-08-11", "close": 0.146164275, "volume": 164492.0}, {"date": "2008-08-12", "close": 0.1299238, "volume": 343278.0}, {"date": "2008-08-14", "close": 0.14291618, "volume": 18688.0}, {"date": "2008-08-21", "close": 0.1299238, "volume": 66739.0}, {"date": "2008-08-22", "close": 0.14291618, "volume": 15394.0}, {"date": "2008-08-26", "close": 0.146164275, "volume": 15394.0}, {"date": "2008-08-27", "close": 0.14941237, "volume": 23090.0}, {"date": "2008-08-28", "close": 0.14941237, "volume": 153936.0}, {"date": "2008-09-01", "close": 0.139668085, "volume": 18472.0}, {"date": "2008-09-02", "close": 0.146164275, "volume": 6157.0}, {"date": "2008-09-04", "close": 0.14941237, "volume": 207814.0}, {"date": "2008-09-05", "close": 0.14941237, "volume": 30787.0}, {"date": "2008-09-08", "close": 0.16890094, "volume": 160864.0}, {"date": "2008-09-09", "close": 0.16890094, "volume": 30787.0}, {"date": "2008-09-10", "close": 0.14291618, "volume": 78250.0}, {"date": "2008-09-11", "close": 0.1299238, "volume": 100828.0}, {"date": "2008-09-12", "close": 0.14941237, "volume": 153936.0}, {"date": "2008-09-15", "close": 0.14941237, "volume": 53878.0}, {"date": "2008-09-16", "close": 0.15590856, "volume": 223208.0}, {"date": "2008-09-18", "close": 0.159156655, "volume": 146240.0}, {"date": "2008-09-22", "close": 0.159156655, "volume": 15394.0}, {"date": "2008-09-23", "close": 0.14941237, "volume": 10306.0}, {"date": "2008-09-24", "close": 0.14941237, "volume": 43572.0}, {"date": "2008-09-25", "close": 0.139668085, "volume": 92362.0}, {"date": "2008-09-26", "close": 0.14941237, "volume": 97942.0}, {"date": "2008-09-29", "close": 0.14941237, "volume": 38484.0}, {"date": "2008-10-01", "close": 0.14941237, "volume": 76968.0}, {"date": "2008-10-03", "close": 0.133171895, "volume": 8767.0}, {"date": "2008-10-06", "close": 0.13641999, "volume": 30787.0}, {"date": "2008-10-07", "close": 0.1299238, "volume": 7697.0}, {"date": "2008-10-08", "close": 0.120179515, "volume": 12315.0}, {"date": "2008-10-09", "close": 0.09744285, "volume": 76968.0}, {"date": "2008-10-10", "close": 0.07145809, "volume": 84665.0}, {"date": "2008-10-13", "close": 0.07145809, "volume": 86204.0}, {"date": "2008-10-14", "close": 0.09744285, "volume": 16163.0}, {"date": "2008-10-15", "close": 0.09094666, "volume": 15394.0}, {"date": "2008-10-16", "close": 0.087698565, "volume": 92362.0}, {"date": "2008-10-17", "close": 0.12342761, "volume": 644532.0}, {"date": "2008-10-20", "close": 0.1299238, "volume": 366660.0}, {"date": "2008-10-21", "close": 0.1299238, "volume": 41486.0}, {"date": "2008-10-22", "close": 0.1299238, "volume": 91438.0}, {"date": "2008-10-23", "close": 0.12342761, "volume": 94902.0}, {"date": "2008-10-27", "close": 0.12342761, "volume": 7697.0}, {"date": "2008-10-29", "close": 0.11693142, "volume": 69271.0}, {"date": "2008-10-30", "close": 0.12342761, "volume": 27801.0}, {"date": "2008-10-31", "close": 0.14941237, "volume": 89283.0}, {"date": "2008-11-03", "close": 0.16240475, "volume": 133766.0}, {"date": "2008-11-04", "close": 0.15590856, "volume": 31095.0}, {"date": "2008-11-06", "close": 0.15590856, "volume": 108541.0}, {"date": "2008-11-07", "close": 0.14291618, "volume": 35405.0}, {"date": "2008-11-10", "close": 0.152660465, "volume": 40023.0}, {"date": "2008-11-11", "close": 0.14291618, "volume": 7697.0}, {"date": "2008-11-12", "close": 0.14941237, "volume": 49167.0}, {"date": "2008-11-13", "close": 0.13641999, "volume": 39038.0}, {"date": "2008-11-14", "close": 0.13641999, "volume": 46489.0}, {"date": "2008-11-18", "close": 0.12342761, "volume": 381762.0}, {"date": "2008-11-20", "close": 0.13641999, "volume": 23090.0}, {"date": "2008-11-21", "close": 0.13641999, "volume": 20397.0}, {"date": "2008-11-26", "close": 0.11693142, "volume": 20627.0}, {"date": "2008-11-28", "close": 0.12342761, "volume": 11545.0}, {"date": "2008-12-01", "close": 0.11693142, "volume": 53878.0}, {"date": "2008-12-03", "close": 0.11043523, "volume": 83126.0}, {"date": "2008-12-08", "close": 0.10393904, "volume": 38484.0}, {"date": "2008-12-09", "close": 0.10393904, "volume": 61575.0}, {"date": "2008-12-11", "close": 0.10393904, "volume": 4618.0}, {"date": "2008-12-15", "close": 0.120179515, "volume": 16933.0}, {"date": "2008-12-16", "close": 0.120179515, "volume": 4926.0}, {"date": "2008-12-19", "close": 0.120179515, "volume": 9589.0}, {"date": "2008-12-30", "close": 0.113683325, "volume": 7697.0}, {"date": "2009-01-05", "close": 0.13641999, "volume": 189419.0}, {"date": "2009-01-06", "close": 0.15590856, "volume": 108063.0}, {"date": "2009-01-08", "close": 0.152660465, "volume": 10006.0}, {"date": "2009-01-14", "close": 0.152660465, "volume": 2309.0}, {"date": "2009-01-16", "close": 0.133171895, "volume": 38484.0}, {"date": "2009-01-19", "close": 0.1299238, "volume": 15394.0}, {"date": "2009-01-22", "close": 0.120179515, "volume": 127767.0}, {"date": "2009-01-27", "close": 0.120179515, "volume": 46181.0}, {"date": "2009-01-30", "close": 0.120179515, "volume": 431022.0}, {"date": "2009-02-10", "close": 0.10393904, "volume": 57280.0}, {"date": "2009-02-11", "close": 0.08445047, "volume": 84665.0}, {"date": "2009-02-13", "close": 0.0649619, "volume": 215819.0}, {"date": "2009-02-19", "close": 0.09744285, "volume": 7697.0}, {"date": "2009-02-24", "close": 0.08445047, "volume": 7697.0}, {"date": "2009-02-26", "close": 0.09744285, "volume": 38484.0}, {"date": "2009-02-27", "close": 0.10393904, "volume": 38484.0}, {"date": "2009-03-03", "close": 0.09094666, "volume": 18472.0}, {"date": "2009-03-17", "close": 0.09094666, "volume": 2138.0}, {"date": "2009-03-19", "close": 0.0649619, "volume": 46181.0}, {"date": "2009-03-23", "close": 0.0649619, "volume": 27709.0}, {"date": "2009-03-24", "close": 0.05846571, "volume": 107911.0}, {"date": "2009-03-25", "close": 0.053918377, "volume": 63189.0}, {"date": "2009-03-30", "close": 0.07795428, "volume": 15394.0}, {"date": "2009-04-01", "close": 0.08445047, "volume": 6465.0}, {"date": "2009-04-03", "close": 0.094194755, "volume": 185774.0}, {"date": "2009-04-06", "close": 0.08445047, "volume": 26326.0}, {"date": "2009-04-20", "close": 0.08445047, "volume": 170172.0}, {"date": "2009-04-21", "close": 0.081202375, "volume": 9236.0}, {"date": "2009-04-22", "close": 0.08445047, "volume": 25472.0}, {"date": "2009-04-23", "close": 0.08445047, "volume": 13854.0}, {"date": "2009-04-27", "close": 0.08445047, "volume": 30787.0}, {"date": "2009-04-28", "close": 0.09094666, "volume": 320649.0}, {"date": "2009-04-29", "close": 0.08445047, "volume": 80817.0}, {"date": "2009-04-30", "close": 0.08445047, "volume": 293484.0}, {"date": "2009-05-01", "close": 0.07795428, "volume": 35559.0}, {"date": "2009-05-04", "close": 0.07795428, "volume": 138543.0}, {"date": "2009-05-05", "close": 0.07145809, "volume": 137865.0}, {"date": "2009-05-06", "close": 0.0649619, "volume": 30787.0}, {"date": "2009-05-07", "close": 0.0649619, "volume": 15394.0}, {"date": "2009-05-08", "close": 0.08445047, "volume": 23860.0}, {"date": "2009-05-11", "close": 0.07145809, "volume": 8005.0}, {"date": "2009-05-12", "close": 0.07145809, "volume": 76968.0}, {"date": "2009-05-13", "close": 0.07145809, "volume": 61575.0}, {"date": "2009-05-15", "close": 0.074706185, "volume": 68502.0}, {"date": "2009-05-18", "close": 0.07145809, "volume": 54340.0}, {"date": "2009-05-20", "close": 0.07145809, "volume": 95902.0}, {"date": "2009-05-25", "close": 0.0649619, "volume": 259691.0}, {"date": "2009-05-26", "close": 0.074706185, "volume": 153936.0}, {"date": "2009-05-27", "close": 0.074706185, "volume": 218620.0}, {"date": "2009-05-28", "close": 0.07145809, "volume": 106832.0}, {"date": "2009-05-29", "close": 0.074706185, "volume": 223977.0}, {"date": "2009-06-01", "close": 0.074706185, "volume": 97360.0}, {"date": "2009-06-02", "close": 0.07145809, "volume": 81976.0}, {"date": "2009-06-03", "close": 0.07795428, "volume": 30787.0}, {"date": "2009-06-04", "close": 0.07795428, "volume": 371367.0}, {"date": "2009-06-05", "close": 0.07795428, "volume": 545851.0}, {"date": "2009-06-09", "close": 0.07795428, "volume": 139372.0}, {"date": "2009-06-10", "close": 0.07795428, "volume": 230906.0}, {"date": "2009-06-11", "close": 0.07795428, "volume": 30787.0}, {"date": "2009-06-12", "close": 0.074706185, "volume": 30787.0}, {"date": "2009-06-19", "close": 0.08445047, "volume": 7697.0}, {"date": "2009-06-22", "close": 0.08445047, "volume": 5927.0}, {"date": "2009-06-23", "close": 0.07145809, "volume": 162561.0}, {"date": "2009-06-24", "close": 0.07145809, "volume": 23090.0}, {"date": "2009-06-25", "close": 0.07145809, "volume": 27709.0}, {"date": "2009-06-26", "close": 0.07795428, "volume": 6465.0}, {"date": "2009-06-29", "close": 0.07145809, "volume": 78200.0}, {"date": "2009-06-30", "close": 0.074706185, "volume": 16163.0}, {"date": "2009-07-02", "close": 0.08445047, "volume": 112951.0}, {"date": "2009-07-03", "close": 0.07795428, "volume": 298175.0}, {"date": "2009-07-07", "close": 0.074706185, "volume": 61690.0}, {"date": "2009-07-08", "close": 0.068209995, "volume": 107448.0}, {"date": "2009-07-09", "close": 0.07145809, "volume": 41563.0}, {"date": "2009-07-13", "close": 0.081202375, "volume": 528310.0}, {"date": "2009-07-14", "close": 0.07795428, "volume": 234407.0}, {"date": "2009-07-15", "close": 0.07795428, "volume": 115452.0}, {"date": "2009-07-16", "close": 0.08445047, "volume": 55417.0}, {"date": "2009-07-17", "close": 0.087698565, "volume": 24739.0}, {"date": "2009-07-20", "close": 0.08445047, "volume": 170331.0}, {"date": "2009-07-21", "close": 0.08445047, "volume": 14624.0}, {"date": "2009-07-22", "close": 0.08445047, "volume": 264001.0}, {"date": "2009-07-23", "close": 0.087698565, "volume": 153936.0}, {"date": "2009-07-24", "close": 0.094194755, "volume": 155476.0}, {"date": "2009-07-27", "close": 0.09094666, "volume": 126228.0}, {"date": "2009-07-28", "close": 0.09094666, "volume": 257074.0}, {"date": "2009-07-29", "close": 0.09094666, "volume": 152397.0}, {"date": "2009-07-31", "close": 0.11043523, "volume": 232415.0}, {"date": "2009-08-03", "close": 0.10393904, "volume": 32327.0}, {"date": "2009-08-04", "close": 0.094194755, "volume": 190733.0}, {"date": "2009-08-05", "close": 0.094194755, "volume": 123149.0}, {"date": "2009-08-06", "close": 0.09744285, "volume": 84665.0}, {"date": "2009-08-07", "close": 0.11043523, "volume": 463349.0}, {"date": "2009-08-10", "close": 0.11043523, "volume": 835105.0}, {"date": "2009-08-11", "close": 0.11043523, "volume": 107755.0}, {"date": "2009-08-12", "close": 0.11043523, "volume": 31833.0}, {"date": "2009-08-13", "close": 0.120179515, "volume": 345016.0}, {"date": "2009-08-14", "close": 0.11043523, "volume": 277855.0}, {"date": "2009-08-17", "close": 0.11043523, "volume": 4618.0}, {"date": "2009-08-19", "close": 0.11043523, "volume": 30787.0}, {"date": "2009-08-20", "close": 0.11693142, "volume": 415628.0}, {"date": "2009-08-21", "close": 0.11043523, "volume": 1129123.0}, {"date": "2009-08-24", "close": 0.11043523, "volume": 123149.0}, {"date": "2009-08-25", "close": 0.11693142, "volume": 23090.0}, {"date": "2009-08-26", "close": 0.11043523, "volume": 61575.0}, {"date": "2009-08-28", "close": 0.11043523, "volume": 3079.0}, {"date": "2009-08-31", "close": 0.11043523, "volume": 27709.0}, {"date": "2009-09-01", "close": 0.113683325, "volume": 15394.0}, {"date": "2009-09-03", "close": 0.11043523, "volume": 412550.0}, {"date": "2009-09-04", "close": 0.11693142, "volume": 673579.0}, {"date": "2009-09-07", "close": 0.107187135, "volume": 68245.0}, {"date": "2009-09-09", "close": 0.14291618, "volume": 2335387.0}, {"date": "2009-09-10", "close": 0.12342761, "volume": 1589393.0}, {"date": "2009-09-11", "close": 0.133171895, "volume": 871280.0}, {"date": "2009-09-14", "close": 0.159156655, "volume": 1793283.0}, {"date": "2009-09-15", "close": 0.146164275, "volume": 304486.0}, {"date": "2009-09-16", "close": 0.159156655, "volume": 350185.0}, {"date": "2009-09-17", "close": 0.14941237, "volume": 407162.0}, {"date": "2009-09-18", "close": 0.14941237, "volume": 469449.0}, {"date": "2009-09-21", "close": 0.14941237, "volume": 945600.0}, {"date": "2009-09-22", "close": 0.14941237, "volume": 389459.0}, {"date": "2009-09-23", "close": 0.159156655, "volume": 1826409.0}, {"date": "2009-09-24", "close": 0.14291618, "volume": 169330.0}, {"date": "2009-09-25", "close": 0.14291618, "volume": 269389.0}, {"date": "2009-09-28", "close": 0.13641999, "volume": 202286.0}, {"date": "2009-09-29", "close": 0.14941237, "volume": 308004.0}, {"date": "2009-09-30", "close": 0.14291618, "volume": 392067.0}, {"date": "2009-10-01", "close": 0.126675705, "volume": 1852378.0}, {"date": "2009-10-02", "close": 0.12342761, "volume": 377144.0}, {"date": "2009-10-05", "close": 0.12342761, "volume": 122995.0}, {"date": "2009-10-06", "close": 0.120179515, "volume": 164033.0}, {"date": "2009-10-07", "close": 0.1299238, "volume": 273248.0}, {"date": "2009-10-08", "close": 0.1299238, "volume": 196269.0}, {"date": "2009-10-09", "close": 0.113683325, "volume": 114144.0}, {"date": "2009-10-13", "close": 0.11693142, "volume": 6137.0}, {"date": "2009-10-14", "close": 0.12342761, "volume": 108525.0}, {"date": "2009-10-15", "close": 0.126675705, "volume": 135912.0}, {"date": "2009-10-16", "close": 0.11693142, "volume": 76968.0}, {"date": "2009-10-19", "close": 0.107187135, "volume": 316678.0}, {"date": "2009-10-20", "close": 0.120179515, "volume": 146240.0}, {"date": "2009-10-21", "close": 0.11693142, "volume": 275309.0}, {"date": "2009-10-22", "close": 0.11693142, "volume": 27709.0}, {"date": "2009-10-23", "close": 0.11693142, "volume": 489393.0}, {"date": "2009-10-26", "close": 0.11693142, "volume": 120686.0}, {"date": "2009-10-27", "close": 0.11043523, "volume": 68502.0}, {"date": "2009-10-29", "close": 0.10393904, "volume": 210437.0}, {"date": "2009-10-30", "close": 0.113683325, "volume": 416398.0}, {"date": "2009-11-02", "close": 0.10393904, "volume": 54647.0}, {"date": "2009-11-04", "close": 0.10393904, "volume": 957484.0}, {"date": "2009-11-05", "close": 0.11043523, "volume": 299343.0}, {"date": "2009-11-06", "close": 0.11043523, "volume": 256674.0}, {"date": "2009-11-09", "close": 0.11043523, "volume": 64347.0}, {"date": "2009-11-10", "close": 0.11693142, "volume": 211233.0}, {"date": "2009-11-11", "close": 0.11693142, "volume": 562791.0}, {"date": "2009-11-12", "close": 0.11693142, "volume": 1031651.0}, {"date": "2009-11-13", "close": 0.11043523, "volume": 294663.0}, {"date": "2009-11-16", "close": 0.11043523, "volume": 346400.0}, {"date": "2009-11-17", "close": 0.107187135, "volume": 6311.0}, {"date": "2009-11-18", "close": 0.10393904, "volume": 225104.0}, {"date": "2009-11-19", "close": 0.11043523, "volume": 230905.0}, {"date": "2009-11-20", "close": 0.107187135, "volume": 722787.0}, {"date": "2009-11-23", "close": 0.107187135, "volume": 141566.0}, {"date": "2009-11-24", "close": 0.10393904, "volume": 30787.0}, {"date": "2009-11-25", "close": 0.09744285, "volume": 554941.0}, {"date": "2009-11-26", "close": 0.100690945, "volume": 177027.0}, {"date": "2009-11-27", "close": 0.100690945, "volume": 230906.0}, {"date": "2009-11-30", "close": 0.09744285, "volume": 98519.0}, {"date": "2009-12-01", "close": 0.09744285, "volume": 138543.0}, {"date": "2009-12-02", "close": 0.094194755, "volume": 15394.0}, {"date": "2009-12-03", "close": 0.094194755, "volume": 45410.0}, {"date": "2009-12-04", "close": 0.094194755, "volume": 82471.0}, {"date": "2009-12-07", "close": 0.09094666, "volume": 284782.0}, {"date": "2009-12-08", "close": 0.11043523, "volume": 1237650.0}, {"date": "2009-12-09", "close": 0.09094666, "volume": 1090932.0}, {"date": "2009-12-10", "close": 0.081202375, "volume": 1124690.0}, {"date": "2009-12-11", "close": 0.094194755, "volume": 374439.0}, {"date": "2009-12-14", "close": 0.081202375, "volume": 731809.0}, {"date": "2009-12-15", "close": 0.081202375, "volume": 53536.0}, {"date": "2009-12-16", "close": 0.08445047, "volume": 46181.0}, {"date": "2009-12-17", "close": 0.087698565, "volume": 232998.0}, {"date": "2009-12-18", "close": 0.087698565, "volume": 138543.0}, {"date": "2009-12-21", "close": 0.08445047, "volume": 790078.0}, {"date": "2009-12-22", "close": 0.09094666, "volume": 100059.0}, {"date": "2009-12-29", "close": 0.09094666, "volume": 200117.0}, {"date": "2009-12-30", "close": 0.08445047, "volume": 467967.0}, {"date": "2009-12-31", "close": 0.08445047, "volume": 92362.0}, {"date": "2010-01-04", "close": 0.094194755, "volume": 120070.0}, {"date": "2010-01-05", "close": 0.094194755, "volume": 284767.0}, {"date": "2010-01-06", "close": 0.09094666, "volume": 92362.0}, {"date": "2010-01-07", "close": 0.09094666, "volume": 101059.0}, {"date": "2010-01-08", "close": 0.09094666, "volume": 733134.0}, {"date": "2010-01-11", "close": 0.07795428, "volume": 615470.0}, {"date": "2010-01-12", "close": 0.08445047, "volume": 158554.0}, {"date": "2010-01-13", "close": 0.094194755, "volume": 103137.0}, {"date": "2010-01-14", "close": 0.11043523, "volume": 1353306.0}, {"date": "2010-01-15", "close": 0.12342761, "volume": 3882670.0}, {"date": "2010-01-18", "close": 0.1299238, "volume": 2573102.0}, {"date": "2010-01-19", "close": 0.1299238, "volume": 983290.0}, {"date": "2010-01-20", "close": 0.12342761, "volume": 607456.0}, {"date": "2010-01-21", "close": 0.11693142, "volume": 621264.0}, {"date": "2010-01-22", "close": 0.12342761, "volume": 387339.0}, {"date": "2010-01-25", "close": 0.126675705, "volume": 68982.0}, {"date": "2010-01-28", "close": 0.11043523, "volume": 236722.0}, {"date": "2010-01-29", "close": 0.100690945, "volume": 633433.0}, {"date": "2010-02-01", "close": 0.09094666, "volume": 257811.0}, {"date": "2010-02-02", "close": 0.11043523, "volume": 125135.0}, {"date": "2010-02-03", "close": 0.120179515, "volume": 61575.0}, {"date": "2010-02-04", "close": 0.11043523, "volume": 3079.0}, {"date": "2010-02-05", "close": 0.100690945, "volume": 444399.0}, {"date": "2010-02-08", "close": 0.107187135, "volume": 155602.0}, {"date": "2010-02-09", "close": 0.10393904, "volume": 18472.0}, {"date": "2010-02-12", "close": 0.11043523, "volume": 623442.0}, {"date": "2010-02-15", "close": 0.10393904, "volume": 326210.0}, {"date": "2010-02-16", "close": 0.10393904, "volume": 46181.0}, {"date": "2010-02-17", "close": 0.09744285, "volume": 18608.0}, {"date": "2010-02-18", "close": 0.09744285, "volume": 320188.0}, {"date": "2010-02-19", "close": 0.09744285, "volume": 76968.0}, {"date": "2010-02-22", "close": 0.11043523, "volume": 12315.0}, {"date": "2010-02-24", "close": 0.09094666, "volume": 236927.0}, {"date": "2010-02-25", "close": 0.094194755, "volume": 66953.0}, {"date": "2010-02-26", "close": 0.09744285, "volume": 345766.0}, {"date": "2010-03-01", "close": 0.100690945, "volume": 82356.0}, {"date": "2010-03-02", "close": 0.09744285, "volume": 299868.0}, {"date": "2010-03-03", "close": 0.094194755, "volume": 15855.0}, {"date": "2010-03-05", "close": 0.09094666, "volume": 390998.0}, {"date": "2010-03-08", "close": 0.087698565, "volume": 202511.0}, {"date": "2010-03-09", "close": 0.09744285, "volume": 4618.0}, {"date": "2010-03-11", "close": 0.09744285, "volume": 153936.0}, {"date": "2010-03-12", "close": 0.09094666, "volume": 631.0}, {"date": "2010-03-15", "close": 0.09094666, "volume": 146240.0}, {"date": "2010-03-16", "close": 0.087698565, "volume": 15394.0}, {"date": "2010-03-17", "close": 0.094194755, "volume": 192420.0}, {"date": "2010-03-18", "close": 0.09094666, "volume": 82217.0}, {"date": "2010-03-19", "close": 0.094194755, "volume": 307873.0}, {"date": "2010-03-22", "close": 0.094194755, "volume": 592655.0}, {"date": "2010-03-23", "close": 0.11693142, "volume": 2687857.0}, {"date": "2010-03-24", "close": 0.11693142, "volume": 483499.0}, {"date": "2010-03-25", "close": 0.120179515, "volume": 147485.0}, {"date": "2010-03-26", "close": 0.11043523, "volume": 419771.0}, {"date": "2010-03-29", "close": 0.120179515, "volume": 421786.0}, {"date": "2010-03-30", "close": 0.14941237, "volume": 3796170.0}, {"date": "2010-03-31", "close": 0.146164275, "volume": 2111699.0}, {"date": "2010-04-01", "close": 0.16240475, "volume": 1803417.0}, {"date": "2010-04-06", "close": 0.178645225, "volume": 2312406.0}, {"date": "2010-04-07", "close": 0.172149035, "volume": 5083863.0}, {"date": "2010-04-08", "close": 0.165652845, "volume": 6438814.0}, {"date": "2010-04-09", "close": 0.17539713, "volume": 1640646.0}, {"date": "2010-04-12", "close": 0.17539713, "volume": 5389793.0}, {"date": "2010-04-13", "close": 0.15590856, "volume": 1211131.0}, {"date": "2010-04-14", "close": 0.16240475, "volume": 1134511.0}, {"date": "2010-04-15", "close": 0.159156655, "volume": 448232.0}, {"date": "2010-04-16", "close": 0.14941237, "volume": 769917.0}, {"date": "2010-04-19", "close": 0.14941237, "volume": 349924.0}, {"date": "2010-04-20", "close": 0.15590856, "volume": 55557.0}, {"date": "2010-04-21", "close": 0.14941237, "volume": 223208.0}, {"date": "2010-04-22", "close": 0.146164275, "volume": 260002.0}, {"date": "2010-04-23", "close": 0.133171895, "volume": 238620.0}, {"date": "2010-04-27", "close": 0.1299238, "volume": 469660.0}, {"date": "2010-04-28", "close": 0.126675705, "volume": 198424.0}, {"date": "2010-04-29", "close": 0.126675705, "volume": 340045.0}, {"date": "2010-04-30", "close": 0.133171895, "volume": 76968.0}, {"date": "2010-05-03", "close": 0.126675705, "volume": 715496.0}, {"date": "2010-05-04", "close": 0.11043523, "volume": 787446.0}, {"date": "2010-05-05", "close": 0.107187135, "volume": 777071.0}, {"date": "2010-05-06", "close": 0.09744285, "volume": 278055.0}, {"date": "2010-05-07", "close": 0.094194755, "volume": 337429.0}, {"date": "2010-05-10", "close": 0.09744285, "volume": 257996.0}, {"date": "2010-05-11", "close": 0.11043523, "volume": 419015.0}, {"date": "2010-05-12", "close": 0.11043523, "volume": 13546.0}, {"date": "2010-05-13", "close": 0.11043523, "volume": 502607.0}, {"date": "2010-05-14", "close": 0.11693142, "volume": 196423.0}, {"date": "2010-05-17", "close": 0.113683325, "volume": 973491.0}, {"date": "2010-05-18", "close": 0.113683325, "volume": 230905.0}, {"date": "2010-05-20", "close": 0.11693142, "volume": 92362.0}, {"date": "2010-05-21", "close": 0.113683325, "volume": 60035.0}, {"date": "2010-05-24", "close": 0.10393904, "volume": 200117.0}, {"date": "2010-05-25", "close": 0.100690945, "volume": 103137.0}, {"date": "2010-05-26", "close": 0.10393904, "volume": 46181.0}, {"date": "2010-05-27", "close": 0.100690945, "volume": 291477.0}, {"date": "2010-05-28", "close": 0.11043523, "volume": 174872.0}, {"date": "2010-05-31", "close": 0.11043523, "volume": 6465.0}, {"date": "2010-06-01", "close": 0.10393904, "volume": 261692.0}, {"date": "2010-06-02", "close": 0.107187135, "volume": 246298.0}, {"date": "2010-06-04", "close": 0.107187135, "volume": 38484.0}, {"date": "2010-06-07", "close": 0.107187135, "volume": 69271.0}, {"date": "2010-06-08", "close": 0.10393904, "volume": 144371.0}, {"date": "2010-06-09", "close": 0.100690945, "volume": 138543.0}, {"date": "2010-06-10", "close": 0.10393904, "volume": 10776.0}, {"date": "2010-06-11", "close": 0.11693142, "volume": 99004.0}, {"date": "2010-06-15", "close": 0.107187135, "volume": 48584.0}, {"date": "2010-06-16", "close": 0.107187135, "volume": 197731.0}, {"date": "2010-06-17", "close": 0.10393904, "volume": 102009.0}, {"date": "2010-06-18", "close": 0.100690945, "volume": 115452.0}, {"date": "2010-06-21", "close": 0.100690945, "volume": 307873.0}, {"date": "2010-06-22", "close": 0.09744285, "volume": 107755.0}, {"date": "2010-06-23", "close": 0.09744285, "volume": 121610.0}, {"date": "2010-06-24", "close": 0.09744285, "volume": 318648.0}, {"date": "2010-06-25", "close": 0.094194755, "volume": 90822.0}, {"date": "2010-06-28", "close": 0.09094666, "volume": 209353.0}, {"date": "2010-06-30", "close": 0.081202375, "volume": 76968.0}, {"date": "2010-07-01", "close": 0.081202375, "volume": 9236.0}, {"date": "2010-07-02", "close": 0.081202375, "volume": 497900.0}, {"date": "2010-07-05", "close": 0.081202375, "volume": 615746.0}, {"date": "2010-07-06", "close": 0.09744285, "volume": 400088.0}, {"date": "2010-07-07", "close": 0.094194755, "volume": 50868.0}, {"date": "2010-07-08", "close": 0.09094666, "volume": 107755.0}, {"date": "2010-07-12", "close": 0.09094666, "volume": 109466.0}, {"date": "2010-07-13", "close": 0.09094666, "volume": 325191.0}, {"date": "2010-07-14", "close": 0.09094666, "volume": 15932.0}, {"date": "2010-07-15", "close": 0.08445047, "volume": 299560.0}, {"date": "2010-07-16", "close": 0.087698565, "volume": 76968.0}, {"date": "2010-07-19", "close": 0.08445047, "volume": 284202.0}, {"date": "2010-07-20", "close": 0.081202375, "volume": 190881.0}, {"date": "2010-07-21", "close": 0.09744285, "volume": 890436.0}, {"date": "2010-07-22", "close": 0.094194755, "volume": 588939.0}, {"date": "2010-07-23", "close": 0.09744285, "volume": 33289.0}, {"date": "2010-07-26", "close": 0.094194755, "volume": 180163.0}, {"date": "2010-07-27", "close": 0.09744285, "volume": 266310.0}, {"date": "2010-07-28", "close": 0.10393904, "volume": 307873.0}, {"date": "2010-07-29", "close": 0.09744285, "volume": 107768.0}, {"date": "2010-07-30", "close": 0.09094666, "volume": 27709.0}, {"date": "2010-08-02", "close": 0.09094666, "volume": 5542.0}, {"date": "2010-08-03", "close": 0.09094666, "volume": 32173.0}, {"date": "2010-08-04", "close": 0.09744285, "volume": 195607.0}, {"date": "2010-08-05", "close": 0.087698565, "volume": 95441.0}, {"date": "2010-08-06", "close": 0.09094666, "volume": 146240.0}, {"date": "2010-08-09", "close": 0.09744285, "volume": 15509.0}, {"date": "2010-08-11", "close": 0.09094666, "volume": 9236.0}, {"date": "2010-08-12", "close": 0.09094666, "volume": 54755.0}, {"date": "2010-08-13", "close": 0.107187135, "volume": 372220.0}, {"date": "2010-08-16", "close": 0.09744285, "volume": 169330.0}, {"date": "2010-08-17", "close": 0.100690945, "volume": 61575.0}, {"date": "2010-08-18", "close": 0.11693142, "volume": 1343070.0}, {"date": "2010-08-19", "close": 0.11043523, "volume": 181816.0}, {"date": "2010-08-20", "close": 0.107187135, "volume": 214230.0}, {"date": "2010-08-23", "close": 0.11693142, "volume": 184724.0}, {"date": "2010-08-24", "close": 0.10393904, "volume": 429780.0}, {"date": "2010-08-25", "close": 0.113683325, "volume": 208725.0}, {"date": "2010-08-26", "close": 0.11043523, "volume": 61575.0}, {"date": "2010-08-27", "close": 0.11043523, "volume": 15394.0}, {"date": "2010-08-30", "close": 0.107187135, "volume": 46181.0}, {"date": "2010-08-31", "close": 0.11043523, "volume": 21243.0}, {"date": "2010-09-03", "close": 0.107187135, "volume": 30787.0}, {"date": "2010-09-06", "close": 0.113683325, "volume": 12315.0}, {"date": "2010-09-07", "close": 0.10393904, "volume": 304794.0}, {"date": "2010-09-08", "close": 0.10393904, "volume": 81586.0}, {"date": "2010-09-09", "close": 0.107187135, "volume": 114067.0}, {"date": "2010-09-10", "close": 0.10393904, "volume": 454112.0}, {"date": "2010-09-13", "close": 0.10393904, "volume": 7697.0}, {"date": "2010-09-17", "close": 0.11693142, "volume": 212894.0}, {"date": "2010-09-20", "close": 0.11043523, "volume": 471324.0}, {"date": "2010-09-21", "close": 0.10932999, "volume": 86942.0}, {"date": "2010-09-22", "close": 0.10601696, "volume": 107135.0}, {"date": "2010-09-23", "close": 0.10932999, "volume": 178688.0}, {"date": "2010-09-24", "close": 0.10932999, "volume": 72257.0}, {"date": "2010-09-27", "close": 0.10601696, "volume": 130458.0}, {"date": "2010-09-28", "close": 0.11264302, "volume": 98985.0}, {"date": "2010-09-29", "close": 0.11264302, "volume": 64996.0}, {"date": "2010-09-30", "close": 0.10932999, "volume": 120735.0}, {"date": "2010-10-01", "close": 0.11264302, "volume": 204496.0}, {"date": "2010-10-04", "close": 0.10932999, "volume": 153938.0}, {"date": "2010-10-05", "close": 0.10601696, "volume": 313157.0}, {"date": "2010-10-06", "close": 0.10601696, "volume": 6564524.0}, {"date": "2010-10-07", "close": 0.10601696, "volume": 18110.0}, {"date": "2010-10-08", "close": 0.10601696, "volume": 159974.0}, {"date": "2010-10-11", "close": 0.10932999, "volume": 727399.0}, {"date": "2010-10-12", "close": 0.11926908, "volume": 4041467.0}, {"date": "2010-10-13", "close": 0.12920817, "volume": 1080763.0}, {"date": "2010-10-14", "close": 0.13583423, "volume": 1373225.0}, {"date": "2010-10-15", "close": 0.14577332, "volume": 1934854.0}, {"date": "2010-10-18", "close": 0.15239938, "volume": 269459.0}, {"date": "2010-10-20", "close": 0.15239938, "volume": 2122575.0}, {"date": "2010-10-21", "close": 0.1656515, "volume": 2239832.0}, {"date": "2010-10-22", "close": 0.1656515, "volume": 2685484.0}, {"date": "2010-10-25", "close": 0.16896453, "volume": 6081125.0}, {"date": "2010-10-26", "close": 0.17227756, "volume": 809735.0}, {"date": "2010-10-27", "close": 0.15239938, "volume": 610491.0}, {"date": "2010-10-28", "close": 0.15239938, "volume": 802335.0}, {"date": "2010-10-29", "close": 0.15239938, "volume": 548558.0}, {"date": "2010-11-01", "close": 0.16233847, "volume": 113280.0}, {"date": "2010-11-02", "close": 0.15902544, "volume": 123816.0}, {"date": "2010-11-03", "close": 0.1656515, "volume": 697635.0}, {"date": "2010-11-04", "close": 0.17559059, "volume": 972825.0}, {"date": "2010-11-05", "close": 0.17227756, "volume": 827249.0}, {"date": "2010-11-08", "close": 0.18884271, "volume": 2714681.0}, {"date": "2010-11-09", "close": 0.18221665, "volume": 385526.0}, {"date": "2010-11-10", "close": 0.19546877, "volume": 2045274.0}, {"date": "2010-11-11", "close": 0.18884271, "volume": 555866.0}, {"date": "2010-11-12", "close": 0.18221665, "volume": 1270023.0}, {"date": "2010-11-15", "close": 0.17227756, "volume": 505017.0}, {"date": "2010-11-16", "close": 0.17227756, "volume": 712528.0}, {"date": "2010-11-17", "close": 0.18221665, "volume": 783322.0}, {"date": "2010-11-18", "close": 0.18552968, "volume": 308049.0}, {"date": "2010-11-19", "close": 0.18221665, "volume": 499517.0}, {"date": "2010-11-22", "close": 0.17890362, "volume": 626315.0}, {"date": "2010-11-23", "close": 0.17890362, "volume": 384844.0}, {"date": "2010-11-24", "close": 0.17227756, "volume": 460183.0}, {"date": "2010-11-25", "close": 0.17559059, "volume": 230152.0}, {"date": "2010-11-26", "close": 0.17227756, "volume": 500204.0}, {"date": "2010-11-29", "close": 0.14246029, "volume": 951067.0}, {"date": "2010-11-30", "close": 0.15902544, "volume": 255105.0}, {"date": "2010-12-01", "close": 0.15239938, "volume": 191178.0}, {"date": "2010-12-02", "close": 0.16233847, "volume": 546328.0}, {"date": "2010-12-03", "close": 0.15571241, "volume": 499239.0}, {"date": "2010-12-06", "close": 0.15571241, "volume": 1231970.0}, {"date": "2010-12-07", "close": 0.15239938, "volume": 419556.0}, {"date": "2010-12-08", "close": 0.15902544, "volume": 60368.0}, {"date": "2010-12-10", "close": 0.15902544, "volume": 718942.0}, {"date": "2010-12-13", "close": 0.18221665, "volume": 1681518.0}, {"date": "2010-12-14", "close": 0.20540786, "volume": 1815960.0}, {"date": "2010-12-15", "close": 0.20209483, "volume": 956098.0}, {"date": "2010-12-16", "close": 0.21865998, "volume": 3833720.0}, {"date": "2010-12-17", "close": 0.2319121, "volume": 1818266.0}, {"date": "2010-12-20", "close": 0.2319121, "volume": 3691317.0}, {"date": "2010-12-21", "close": 0.21203392, "volume": 1564292.0}, {"date": "2010-12-22", "close": 0.20872089, "volume": 1719221.0}, {"date": "2010-12-23", "close": 0.20872089, "volume": 489223.0}, {"date": "2010-12-24", "close": 0.21865998, "volume": 1189965.0}, {"date": "2010-12-29", "close": 0.21534695, "volume": 719532.0}, {"date": "2010-12-30", "close": 0.20872089, "volume": 531452.0}, {"date": "2010-12-31", "close": 0.22197301, "volume": 448710.0}, {"date": "2011-01-04", "close": 0.23522513, "volume": 1294197.0}, {"date": "2011-01-05", "close": 0.24847725, "volume": 5008371.0}, {"date": "2011-01-06", "close": 0.25510331, "volume": 1826776.0}, {"date": "2011-01-07", "close": 0.27498149, "volume": 2460047.0}, {"date": "2011-01-10", "close": 0.27498149, "volume": 988086.0}, {"date": "2011-01-11", "close": 0.2650424, "volume": 2311420.0}, {"date": "2011-01-12", "close": 0.2650424, "volume": 424687.0}, {"date": "2011-01-13", "close": 0.29154664, "volume": 1331998.0}, {"date": "2011-01-14", "close": 0.30148573, "volume": 1708794.0}, {"date": "2011-01-17", "close": 0.31805088, "volume": 2028248.0}, {"date": "2011-01-18", "close": 0.31473785, "volume": 3992036.0}, {"date": "2011-01-19", "close": 0.32798997, "volume": 2010833.0}, {"date": "2011-01-20", "close": 0.2981727, "volume": 1684798.0}, {"date": "2011-01-21", "close": 0.2981727, "volume": 1142466.0}, {"date": "2011-01-24", "close": 0.28160755, "volume": 623835.0}, {"date": "2011-01-25", "close": 0.27166846, "volume": 1508094.0}, {"date": "2011-01-27", "close": 0.27166846, "volume": 562515.0}, {"date": "2011-01-28", "close": 0.25510331, "volume": 550455.0}, {"date": "2011-01-31", "close": 0.25179028, "volume": 1120319.0}, {"date": "2011-02-01", "close": 0.2981727, "volume": 2970018.0}, {"date": "2011-02-02", "close": 0.31142482, "volume": 2482964.0}, {"date": "2011-02-03", "close": 0.2981727, "volume": 918268.0}, {"date": "2011-02-04", "close": 0.2981727, "volume": 948769.0}, {"date": "2011-02-07", "close": 0.2981727, "volume": 528217.0}, {"date": "2011-02-08", "close": 0.29485967, "volume": 768110.0}, {"date": "2011-02-09", "close": 0.29485967, "volume": 476277.0}, {"date": "2011-02-10", "close": 0.30479876, "volume": 388824.0}, {"date": "2011-02-11", "close": 0.30811179, "volume": 789839.0}, {"date": "2011-02-14", "close": 0.32136391, "volume": 1823035.0}, {"date": "2011-02-15", "close": 0.32798997, "volume": 1198453.0}, {"date": "2011-02-16", "close": 0.35118118, "volume": 3460592.0}, {"date": "2011-02-17", "close": 0.36112027, "volume": 2849334.0}, {"date": "2011-02-18", "close": 0.34124209, "volume": 1854923.0}, {"date": "2011-02-21", "close": 0.31805088, "volume": 1118275.0}, {"date": "2011-02-22", "close": 0.2981727, "volume": 1668873.0}, {"date": "2011-02-23", "close": 0.31805088, "volume": 4153894.0}, {"date": "2011-02-24", "close": 0.31142482, "volume": 915268.0}, {"date": "2011-02-25", "close": 0.2981727, "volume": 968695.0}, {"date": "2011-02-28", "close": 0.31142482, "volume": 510027.0}, {"date": "2011-03-01", "close": 0.31473785, "volume": 616504.0}, {"date": "2011-03-02", "close": 0.2981727, "volume": 1186133.0}, {"date": "2011-03-03", "close": 0.2981727, "volume": 276786.0}, {"date": "2011-03-04", "close": 0.27498149, "volume": 1674183.0}, {"date": "2011-03-07", "close": 0.2650424, "volume": 1678464.0}, {"date": "2011-03-08", "close": 0.30479876, "volume": 4059951.0}, {"date": "2011-03-09", "close": 0.30148573, "volume": 3053999.0}, {"date": "2011-03-10", "close": 0.28492058, "volume": 1756148.0}, {"date": "2011-03-11", "close": 0.27829452, "volume": 2328477.0}, {"date": "2011-03-14", "close": 0.22528604, "volume": 5315082.0}, {"date": "2011-03-15", "close": 0.16896453, "volume": 6139108.0}, {"date": "2011-03-16", "close": 0.18552968, "volume": 4234755.0}, {"date": "2011-03-17", "close": 0.16896453, "volume": 2223907.0}, {"date": "2011-03-18", "close": 0.20540786, "volume": 4492253.0}, {"date": "2011-03-21", "close": 0.22859907, "volume": 3134010.0}, {"date": "2011-03-22", "close": 0.22197301, "volume": 2033005.0}, {"date": "2011-03-23", "close": 0.22197301, "volume": 607777.0}, {"date": "2011-03-24", "close": 0.21865998, "volume": 538927.0}, {"date": "2011-03-25", "close": 0.21865998, "volume": 497519.0}, {"date": "2011-03-28", "close": 0.1987818, "volume": 1310690.0}, {"date": "2011-03-29", "close": 0.1987818, "volume": 454665.0}, {"date": "2011-03-30", "close": 0.18552968, "volume": 825632.0}, {"date": "2011-03-31", "close": 0.18221665, "volume": 919620.0}, {"date": "2011-04-01", "close": 0.19546877, "volume": 2001853.0}, {"date": "2011-04-04", "close": 0.20540786, "volume": 2484004.0}, {"date": "2011-04-05", "close": 0.21534695, "volume": 1000907.0}, {"date": "2011-04-06", "close": 0.23853816, "volume": 1421342.0}, {"date": "2011-04-07", "close": 0.22859907, "volume": 1626914.0}, {"date": "2011-04-08", "close": 0.22197301, "volume": 363148.0}, {"date": "2011-04-11", "close": 0.24516422, "volume": 3655498.0}, {"date": "2011-04-12", "close": 0.2319121, "volume": 1064424.0}, {"date": "2011-04-13", "close": 0.2319121, "volume": 205701.0}, {"date": "2011-04-14", "close": 0.21865998, "volume": 1746016.0}, {"date": "2011-04-15", "close": 0.22528604, "volume": 1444342.0}, {"date": "2011-04-18", "close": 0.22528604, "volume": 636277.0}, {"date": "2011-04-19", "close": 0.21203392, "volume": 761757.0}, {"date": "2011-04-20", "close": 0.21534695, "volume": 604878.0}, {"date": "2011-04-21", "close": 0.23522513, "volume": 1382534.0}, {"date": "2011-04-27", "close": 0.23522513, "volume": 659443.0}, {"date": "2011-04-28", "close": 0.22197301, "volume": 722244.0}, {"date": "2011-04-29", "close": 0.20540786, "volume": 708948.0}, {"date": "2011-05-02", "close": 0.1987818, "volume": 779189.0}, {"date": "2011-05-03", "close": 0.1987818, "volume": 432006.0}, {"date": "2011-05-04", "close": 0.19215574, "volume": 684618.0}, {"date": "2011-05-05", "close": 0.1987818, "volume": 377090.0}, {"date": "2011-05-06", "close": 0.19215574, "volume": 273273.0}, {"date": "2011-05-09", "close": 0.18884271, "volume": 446809.0}, {"date": "2011-05-10", "close": 0.19546877, "volume": 240354.0}, {"date": "2011-05-11", "close": 0.20209483, "volume": 342679.0}, {"date": "2011-05-12", "close": 0.19546877, "volume": 410108.0}, {"date": "2011-05-13", "close": 0.1987818, "volume": 307908.0}, {"date": "2011-05-16", "close": 0.19546877, "volume": 102806.0}, {"date": "2011-05-17", "close": 0.18884271, "volume": 161262.0}, {"date": "2011-05-18", "close": 0.18221665, "volume": 1465020.0}, {"date": "2011-05-19", "close": 0.17890362, "volume": 298216.0}, {"date": "2011-05-20", "close": 0.15902544, "volume": 1221565.0}, {"date": "2011-05-23", "close": 0.15239938, "volume": 668470.0}, {"date": "2011-05-24", "close": 0.1656515, "volume": 594480.0}, {"date": "2011-05-25", "close": 0.1656515, "volume": 145882.0}, {"date": "2011-05-26", "close": 0.17227756, "volume": 437666.0}, {"date": "2011-05-27", "close": 0.17227756, "volume": 60368.0}, {"date": "2011-05-30", "close": 0.1656515, "volume": 273164.0}, {"date": "2011-05-31", "close": 0.17227756, "volume": 194840.0}, {"date": "2011-06-01", "close": 0.16233847, "volume": 649562.0}, {"date": "2011-06-02", "close": 0.16233847, "volume": 870653.0}, {"date": "2011-06-03", "close": 0.1656515, "volume": 42943.0}, {"date": "2011-06-06", "close": 0.1656515, "volume": 83526.0}, {"date": "2011-06-07", "close": 0.15571241, "volume": 297693.0}, {"date": "2011-06-08", "close": 0.14577332, "volume": 768380.0}, {"date": "2011-06-09", "close": 0.15902544, "volume": 285127.0}, {"date": "2011-06-10", "close": 0.14577332, "volume": 800323.0}, {"date": "2011-06-14", "close": 0.14577332, "volume": 1243122.0}, {"date": "2011-06-15", "close": 0.14908635, "volume": 268766.0}, {"date": "2011-06-16", "close": 0.14246029, "volume": 58330.0}, {"date": "2011-06-17", "close": 0.14246029, "volume": 275281.0}, {"date": "2011-06-20", "close": 0.1325212, "volume": 928153.0}, {"date": "2011-06-21", "close": 0.14246029, "volume": 588031.0}, {"date": "2011-06-22", "close": 0.1325212, "volume": 471698.0}, {"date": "2011-06-23", "close": 0.13583423, "volume": 717100.0}, {"date": "2011-06-24", "close": 0.13583423, "volume": 999081.0}, {"date": "2011-06-27", "close": 0.12920817, "volume": 450947.0}, {"date": "2011-06-28", "close": 0.13583423, "volume": 766133.0}, {"date": "2011-06-29", "close": 0.1325212, "volume": 362380.0}, {"date": "2011-06-30", "close": 0.12589514, "volume": 599732.0}, {"date": "2011-07-01", "close": 0.16233847, "volume": 754426.0}, {"date": "2011-07-04", "close": 0.18221665, "volume": 707602.0}, {"date": "2011-07-05", "close": 0.18221665, "volume": 536966.0}, {"date": "2011-07-06", "close": 0.1656515, "volume": 163447.0}, {"date": "2011-07-07", "close": 0.18221665, "volume": 145269.0}, {"date": "2011-07-08", "close": 0.17890362, "volume": 421976.0}, {"date": "2011-07-11", "close": 0.18884271, "volume": 782527.0}, {"date": "2011-07-12", "close": 0.17890362, "volume": 214963.0}, {"date": "2011-07-13", "close": 0.20209483, "volume": 1527971.0}, {"date": "2011-07-14", "close": 0.20872089, "volume": 2610886.0}, {"date": "2011-07-15", "close": 0.1987818, "volume": 126772.0}, {"date": "2011-07-18", "close": 0.20209483, "volume": 670782.0}, {"date": "2011-07-19", "close": 0.20540786, "volume": 189464.0}, {"date": "2011-07-20", "close": 0.22528604, "volume": 759076.0}, {"date": "2011-07-21", "close": 0.22528604, "volume": 1341998.0}, {"date": "2011-07-22", "close": 0.22528604, "volume": 968696.0}, {"date": "2011-07-25", "close": 0.21865998, "volume": 350499.0}, {"date": "2011-07-26", "close": 0.20540786, "volume": 345508.0}, {"date": "2011-07-27", "close": 0.21203392, "volume": 838485.0}, {"date": "2011-07-28", "close": 0.20209483, "volume": 361367.0}, {"date": "2011-07-29", "close": 0.19215574, "volume": 403698.0}, {"date": "2011-08-01", "close": 0.21534695, "volume": 590798.0}, {"date": "2011-08-02", "close": 0.22197301, "volume": 371261.0}, {"date": "2011-08-03", "close": 0.21203392, "volume": 647115.0}, {"date": "2011-08-04", "close": 0.20540786, "volume": 610897.0}, {"date": "2011-08-05", "close": 0.17559059, "volume": 1680167.0}, {"date": "2011-08-08", "close": 0.17559059, "volume": 832935.0}, {"date": "2011-08-09", "close": 0.16896453, "volume": 991488.0}, {"date": "2011-08-10", "close": 0.17559059, "volume": 728356.0}, {"date": "2011-08-11", "close": 0.16896453, "volume": 562844.0}, {"date": "2011-08-12", "close": 0.18552968, "volume": 519330.0}, {"date": "2011-08-15", "close": 0.18552968, "volume": 655678.0}, {"date": "2011-08-16", "close": 0.1987818, "volume": 1073045.0}, {"date": "2011-08-17", "close": 0.20540786, "volume": 59827.0}, {"date": "2011-08-18", "close": 0.20540786, "volume": 200854.0}, {"date": "2011-08-22", "close": 0.1987818, "volume": 557552.0}, {"date": "2011-08-23", "close": 0.19215574, "volume": 291920.0}, {"date": "2011-08-24", "close": 0.18552968, "volume": 314078.0}, {"date": "2011-08-25", "close": 0.18552968, "volume": 20525.0}, {"date": "2011-08-26", "close": 0.18221665, "volume": 161091.0}, {"date": "2011-08-29", "close": 0.18221665, "volume": 158465.0}, {"date": "2011-08-30", "close": 0.19546877, "volume": 441768.0}, {"date": "2011-08-31", "close": 0.19215574, "volume": 211966.0}, {"date": "2011-09-01", "close": 0.18221665, "volume": 1354567.0}, {"date": "2011-09-02", "close": 0.17890362, "volume": 39239.0}, {"date": "2011-09-05", "close": 0.17227756, "volume": 174105.0}, {"date": "2011-09-06", "close": 0.17227756, "volume": 413110.0}, {"date": "2011-09-07", "close": 0.16896453, "volume": 240110.0}, {"date": "2011-09-08", "close": 0.17559059, "volume": 964522.0}, {"date": "2011-09-09", "close": 0.17559059, "volume": 56651.0}, {"date": "2011-09-12", "close": 0.1656515, "volume": 590635.0}, {"date": "2011-09-13", "close": 0.16233847, "volume": 232367.0}, {"date": "2011-09-14", "close": 0.15239938, "volume": 380745.0}, {"date": "2011-09-15", "close": 0.15571241, "volume": 454422.0}, {"date": "2011-09-16", "close": 0.16233847, "volume": 148420.0}, {"date": "2011-09-19", "close": 0.16233847, "volume": 46201.0}, {"date": "2011-09-20", "close": 0.14908635, "volume": 231752.0}, {"date": "2011-09-21", "close": 0.15902544, "volume": 117243.0}, {"date": "2011-09-22", "close": 0.13914726, "volume": 545083.0}, {"date": "2011-09-23", "close": 0.13583423, "volume": 296947.0}, {"date": "2011-09-26", "close": 0.12920817, "volume": 264109.0}, {"date": "2011-09-27", "close": 0.14246029, "volume": 113189.0}, {"date": "2011-09-28", "close": 0.13914726, "volume": 92061.0}, {"date": "2011-09-29", "close": 0.14246029, "volume": 78478.0}, {"date": "2011-09-30", "close": 0.13583423, "volume": 54687.0}, {"date": "2011-10-03", "close": 0.13583423, "volume": 39930.0}, {"date": "2011-10-04", "close": 0.13914726, "volume": 248187.0}, {"date": "2011-10-05", "close": 0.14246029, "volume": 121351.0}, {"date": "2011-10-06", "close": 0.14577332, "volume": 169694.0}, {"date": "2011-10-07", "close": 0.15239938, "volume": 887549.0}, {"date": "2011-10-10", "close": 0.15239938, "volume": 212061.0}, {"date": "2011-10-11", "close": 0.17227756, "volume": 796553.0}, {"date": "2011-10-12", "close": 0.16233847, "volume": 83621.0}, {"date": "2011-10-13", "close": 0.15902544, "volume": 67914.0}, {"date": "2011-10-14", "close": 0.1656515, "volume": 216699.0}, {"date": "2011-10-17", "close": 0.16233847, "volume": 128508.0}, {"date": "2011-10-18", "close": 0.15571241, "volume": 33655.0}, {"date": "2011-10-19", "close": 0.15571241, "volume": 91910.0}, {"date": "2011-10-20", "close": 0.15239938, "volume": 33818.0}, {"date": "2011-10-21", "close": 0.14577332, "volume": 440711.0}, {"date": "2011-10-24", "close": 0.15239938, "volume": 150919.0}, {"date": "2011-10-25", "close": 0.13914726, "volume": 608334.0}, {"date": "2011-10-26", "close": 0.14577332, "volume": 75460.0}, {"date": "2011-10-27", "close": 0.14577332, "volume": 7546.0}, {"date": "2011-10-28", "close": 0.14908635, "volume": 65801.0}, {"date": "2011-10-31", "close": 0.14908635, "volume": 76969.0}, {"date": "2011-11-02", "close": 0.13583423, "volume": 754596.0}, {"date": "2011-11-03", "close": 0.14577332, "volume": 22638.0}, {"date": "2011-11-04", "close": 0.14908635, "volume": 26221.0}, {"date": "2011-11-07", "close": 0.14577332, "volume": 15062.0}, {"date": "2011-11-09", "close": 0.13914726, "volume": 64171.0}, {"date": "2011-11-10", "close": 0.13914726, "volume": 173640.0}, {"date": "2011-11-11", "close": 0.13583423, "volume": 61877.0}, {"date": "2011-11-14", "close": 0.13583423, "volume": 88848.0}, {"date": "2011-11-15", "close": 0.14577332, "volume": 361660.0}, {"date": "2011-11-16", "close": 0.15902544, "volume": 389916.0}, {"date": "2011-11-17", "close": 0.15239938, "volume": 178860.0}, {"date": "2011-11-18", "close": 0.13914726, "volume": 132583.0}, {"date": "2011-11-21", "close": 0.1325212, "volume": 372897.0}, {"date": "2011-11-22", "close": 0.1325212, "volume": 248048.0}, {"date": "2011-11-23", "close": 0.1325212, "volume": 485823.0}, {"date": "2011-11-24", "close": 0.12920817, "volume": 276320.0}, {"date": "2011-11-25", "close": 0.12920817, "volume": 180588.0}, {"date": "2011-11-28", "close": 0.1325212, "volume": 1279178.0}, {"date": "2011-11-29", "close": 0.14246029, "volume": 106261.0}, {"date": "2011-11-30", "close": 0.14246029, "volume": 318440.0}, {"date": "2011-12-01", "close": 0.14577332, "volume": 126772.0}, {"date": "2011-12-02", "close": 0.13583423, "volume": 7546.0}, {"date": "2011-12-05", "close": 0.13583423, "volume": 33580.0}, {"date": "2011-12-06", "close": 0.1325212, "volume": 171201.0}, {"date": "2011-12-09", "close": 0.1325212, "volume": 611612.0}, {"date": "2011-12-12", "close": 0.12589514, "volume": 455669.0}, {"date": "2011-12-13", "close": 0.1325212, "volume": 23694.0}, {"date": "2011-12-14", "close": 0.13583423, "volume": 7169.0}, {"date": "2011-12-16", "close": 0.12589514, "volume": 162993.0}, {"date": "2011-12-19", "close": 0.12258211, "volume": 295500.0}, {"date": "2011-12-20", "close": 0.10601696, "volume": 143373.0}, {"date": "2011-12-21", "close": 0.11595605, "volume": 17356.0}, {"date": "2011-12-23", "close": 0.10601696, "volume": 187140.0}, {"date": "2011-12-30", "close": 0.10696912, "volume": 17949.0}, {"date": "2012-01-03", "close": 0.10696912, "volume": 10171.0}, {"date": "2012-01-06", "close": 0.10696912, "volume": 17949.0}, {"date": "2012-01-10", "close": 0.10696912, "volume": 56839.0}, {"date": "2012-01-12", "close": 0.11365469, "volume": 18802.0}, {"date": "2012-01-13", "close": 0.11365469, "volume": 29078.0}, {"date": "2012-01-17", "close": 0.12034026, "volume": 85879.0}, {"date": "2012-01-18", "close": 0.12034026, "volume": 149576.0}, {"date": "2012-01-19", "close": 0.116997475, "volume": 527704.0}, {"date": "2012-01-20", "close": 0.1337114, "volume": 346159.0}, {"date": "2012-01-23", "close": 0.1337114, "volume": 97066.0}, {"date": "2012-01-24", "close": 0.12702583, "volume": 152464.0}, {"date": "2012-01-25", "close": 0.12702583, "volume": 227125.0}, {"date": "2012-01-27", "close": 0.12034026, "volume": 381418.0}, {"date": "2012-02-01", "close": 0.130368615, "volume": 14958.0}, {"date": "2012-02-02", "close": 0.12702583, "volume": 140103.0}, {"date": "2012-02-03", "close": 0.130368615, "volume": 59830.0}, {"date": "2012-02-06", "close": 0.14039697, "volume": 41814.0}, {"date": "2012-02-07", "close": 0.14039697, "volume": 319270.0}, {"date": "2012-02-08", "close": 0.14708254, "volume": 257686.0}, {"date": "2012-02-09", "close": 0.143739755, "volume": 151570.0}, {"date": "2012-02-10", "close": 0.14708254, "volume": 135571.0}, {"date": "2012-02-13", "close": 0.14039697, "volume": 241415.0}, {"date": "2012-02-14", "close": 0.14039697, "volume": 5235.0}, {"date": "2012-02-15", "close": 0.1337114, "volume": 127139.0}, {"date": "2012-02-16", "close": 0.1337114, "volume": 113462.0}, {"date": "2012-02-20", "close": 0.1337114, "volume": 308292.0}, {"date": "2012-02-21", "close": 0.130368615, "volume": 1127054.0}, {"date": "2012-02-22", "close": 0.130368615, "volume": 212897.0}, {"date": "2012-02-23", "close": 0.130368615, "volume": 127139.0}, {"date": "2012-02-24", "close": 0.12702583, "volume": 198821.0}, {"date": "2012-02-28", "close": 0.14039697, "volume": 166155.0}, {"date": "2012-02-29", "close": 0.14039697, "volume": 88440.0}, {"date": "2012-03-02", "close": 0.14039697, "volume": 214634.0}, {"date": "2012-03-05", "close": 0.130368615, "volume": 118920.0}, {"date": "2012-03-06", "close": 0.130368615, "volume": 150.0}, {"date": "2012-03-07", "close": 0.1337114, "volume": 169994.0}, {"date": "2012-03-08", "close": 0.12702583, "volume": 20941.0}, {"date": "2012-03-09", "close": 0.130368615, "volume": 75536.0}, {"date": "2012-03-12", "close": 0.12702583, "volume": 330563.0}, {"date": "2012-03-13", "close": 0.12702583, "volume": 23109.0}, {"date": "2012-03-14", "close": 0.12034026, "volume": 128097.0}, {"date": "2012-03-15", "close": 0.110311905, "volume": 47565.0}, {"date": "2012-03-16", "close": 0.123683045, "volume": 138857.0}, {"date": "2012-03-19", "close": 0.123683045, "volume": 176500.0}, {"date": "2012-03-21", "close": 0.123683045, "volume": 98346.0}, {"date": "2012-03-22", "close": 0.11365469, "volume": 774555.0}, {"date": "2012-03-23", "close": 0.110311905, "volume": 538473.0}, {"date": "2012-03-26", "close": 0.11365469, "volume": 170032.0}, {"date": "2012-03-27", "close": 0.11365469, "volume": 1094973.0}, {"date": "2012-03-28", "close": 0.11365469, "volume": 245765.0}, {"date": "2012-03-29", "close": 0.11365469, "volume": 29915.0}, {"date": "2012-03-30", "close": 0.11365469, "volume": 344025.0}, {"date": "2012-04-02", "close": 0.110311905, "volume": 339983.0}, {"date": "2012-04-04", "close": 0.10696912, "volume": 330805.0}, {"date": "2012-04-05", "close": 0.10028355, "volume": 450971.0}, {"date": "2012-04-10", "close": 0.096940765, "volume": 112705.0}, {"date": "2012-04-11", "close": 0.09359798, "volume": 230347.0}, {"date": "2012-04-12", "close": 0.090255195, "volume": 724866.0}, {"date": "2012-04-13", "close": 0.08691241, "volume": 303639.0}, {"date": "2012-04-16", "close": 0.083569625, "volume": 1235388.0}, {"date": "2012-04-17", "close": 0.09359798, "volume": 774803.0}, {"date": "2012-04-19", "close": 0.090255195, "volume": 495458.0}, {"date": "2012-04-20", "close": 0.096940765, "volume": 218880.0}, {"date": "2012-04-23", "close": 0.10028355, "volume": 534832.0}, {"date": "2012-04-24", "close": 0.10028355, "volume": 285804.0}, {"date": "2012-04-26", "close": 0.10028355, "volume": 261759.0}, {"date": "2012-04-27", "close": 0.09359798, "volume": 603913.0}, {"date": "2012-04-30", "close": 0.10028355, "volume": 46351.0}, {"date": "2012-05-01", "close": 0.103626335, "volume": 249642.0}, {"date": "2012-05-02", "close": 0.10028355, "volume": 561047.0}, {"date": "2012-05-03", "close": 0.090255195, "volume": 186970.0}, {"date": "2012-05-04", "close": 0.096940765, "volume": 388897.0}, {"date": "2012-05-07", "close": 0.09359798, "volume": 433770.0}, {"date": "2012-05-08", "close": 0.090255195, "volume": 265031.0}, {"date": "2012-05-09", "close": 0.090255195, "volume": 943432.0}, {"date": "2012-05-10", "close": 0.08691241, "volume": 89746.0}, {"date": "2012-05-11", "close": 0.09359798, "volume": 420871.0}, {"date": "2012-05-14", "close": 0.096940765, "volume": 67809.0}, {"date": "2012-05-15", "close": 0.10696912, "volume": 695875.0}, {"date": "2012-05-16", "close": 0.10028355, "volume": 396075.0}, {"date": "2012-05-17", "close": 0.096940765, "volume": 153088.0}, {"date": "2012-05-18", "close": 0.096940765, "volume": 304738.0}, {"date": "2012-05-21", "close": 0.09359798, "volume": 774806.0}, {"date": "2012-05-22", "close": 0.09359798, "volume": 85697.0}, {"date": "2012-05-23", "close": 0.096940765, "volume": 573761.0}, {"date": "2012-05-24", "close": 0.09359798, "volume": 448728.0}, {"date": "2012-05-25", "close": 0.09359798, "volume": 231533.0}, {"date": "2012-05-29", "close": 0.096940765, "volume": 456790.0}, {"date": "2012-05-30", "close": 0.096940765, "volume": 293881.0}, {"date": "2012-05-31", "close": 0.096940765, "volume": 5271.0}, {"date": "2012-06-01", "close": 0.08691241, "volume": 284743.0}, {"date": "2012-06-04", "close": 0.090255195, "volume": 258383.0}, {"date": "2012-06-05", "close": 0.090255195, "volume": 201927.0}, {"date": "2012-06-06", "close": 0.090255195, "volume": 34902.0}, {"date": "2012-06-07", "close": 0.09359798, "volume": 565397.0}, {"date": "2012-06-08", "close": 0.09359798, "volume": 989693.0}, {"date": "2012-06-12", "close": 0.09359798, "volume": 1453251.0}, {"date": "2012-06-13", "close": 0.09359798, "volume": 1301310.0}, {"date": "2012-06-14", "close": 0.09359798, "volume": 656526.0}, {"date": "2012-06-15", "close": 0.08691241, "volume": 473343.0}, {"date": "2012-06-18", "close": 0.09359798, "volume": 79275.0}, {"date": "2012-06-19", "close": 0.096940765, "volume": 1144878.0}, {"date": "2012-06-20", "close": 0.10696912, "volume": 1314005.0}, {"date": "2012-06-21", "close": 0.10028355, "volume": 673590.0}, {"date": "2012-06-22", "close": 0.09359798, "volume": 219875.0}, {"date": "2012-06-25", "close": 0.09359798, "volume": 4861.0}, {"date": "2012-06-26", "close": 0.090255195, "volume": 54969.0}, {"date": "2012-06-27", "close": 0.09359798, "volume": 194449.0}, {"date": "2012-06-28", "close": 0.08691241, "volume": 159548.0}, {"date": "2012-06-29", "close": 0.08691241, "volume": 158176.0}, {"date": "2012-07-02", "close": 0.09359798, "volume": 43377.0}, {"date": "2012-07-03", "close": 0.08691241, "volume": 108978.0}, {"date": "2012-07-05", "close": 0.08691241, "volume": 278241.0}, {"date": "2012-07-09", "close": 0.08691241, "volume": 53847.0}, {"date": "2012-07-10", "close": 0.090255195, "volume": 22436.0}, {"date": "2012-07-11", "close": 0.09359798, "volume": 307123.0}, {"date": "2012-07-13", "close": 0.09359798, "volume": 250094.0}, {"date": "2012-07-16", "close": 0.08691241, "volume": 218079.0}, {"date": "2012-07-17", "close": 0.090255195, "volume": 509804.0}, {"date": "2012-07-18", "close": 0.09359798, "volume": 4637.0}, {"date": "2012-07-19", "close": 0.096940765, "volume": 246800.0}, {"date": "2012-07-20", "close": 0.10696912, "volume": 2050388.0}, {"date": "2012-07-23", "close": 0.10696912, "volume": 207910.0}, {"date": "2012-07-24", "close": 0.096940765, "volume": 214715.0}, {"date": "2012-07-25", "close": 0.103626335, "volume": 63262.0}, {"date": "2012-07-26", "close": 0.096940765, "volume": 125072.0}, {"date": "2012-07-27", "close": 0.10028355, "volume": 225192.0}, {"date": "2012-07-30", "close": 0.09359798, "volume": 201927.0}, {"date": "2012-07-31", "close": 0.09359798, "volume": 204473.0}, {"date": "2012-08-01", "close": 0.090255195, "volume": 3488.0}, {"date": "2012-08-02", "close": 0.09359798, "volume": 305845.0}, {"date": "2012-08-03", "close": 0.09359798, "volume": 232441.0}, {"date": "2012-08-06", "close": 0.08691241, "volume": 246052.0}, {"date": "2012-08-07", "close": 0.090255195, "volume": 42427.0}, {"date": "2012-08-08", "close": 0.09359798, "volume": 240817.0}, {"date": "2012-08-10", "close": 0.09359798, "volume": 198390.0}, {"date": "2012-08-13", "close": 0.103626335, "volume": 231020.0}, {"date": "2012-08-14", "close": 0.10696912, "volume": 600647.0}, {"date": "2012-08-15", "close": 0.096940765, "volume": 666361.0}, {"date": "2012-08-16", "close": 0.096940765, "volume": 71946.0}, {"date": "2012-08-17", "close": 0.10028355, "volume": 82267.0}, {"date": "2012-08-20", "close": 0.096940765, "volume": 299152.0}, {"date": "2012-08-21", "close": 0.096940765, "volume": 166029.0}, {"date": "2012-08-22", "close": 0.103626335, "volume": 997179.0}, {"date": "2012-08-23", "close": 0.096940765, "volume": 383587.0}, {"date": "2012-08-24", "close": 0.10028355, "volume": 127344.0}, {"date": "2012-08-27", "close": 0.096940765, "volume": 74860.0}, {"date": "2012-08-28", "close": 0.090255195, "volume": 413719.0}, {"date": "2012-08-29", "close": 0.096940765, "volume": 165422.0}, {"date": "2012-08-30", "close": 0.09359798, "volume": 63869.0}, {"date": "2012-08-31", "close": 0.09359798, "volume": 191278.0}, {"date": "2012-09-03", "close": 0.09359798, "volume": 26283.0}, {"date": "2012-09-04", "close": 0.090255195, "volume": 442745.0}, {"date": "2012-09-05", "close": 0.09359798, "volume": 275607.0}, {"date": "2012-09-06", "close": 0.090255195, "volume": 138029.0}, {"date": "2012-09-07", "close": 0.08691241, "volume": 138153.0}, {"date": "2012-09-10", "close": 0.08691241, "volume": 492280.0}, {"date": "2012-09-11", "close": 0.08691241, "volume": 89746.0}, {"date": "2012-09-12", "close": 0.08691241, "volume": 1338670.0}, {"date": "2012-09-13", "close": 0.09359798, "volume": 22302.0}, {"date": "2012-09-14", "close": 0.08691241, "volume": 573375.0}, {"date": "2012-09-18", "close": 0.090255195, "volume": 150481.0}, {"date": "2012-09-19", "close": 0.096940765, "volume": 592989.0}, {"date": "2012-09-20", "close": 0.096940765, "volume": 5314.0}, {"date": "2012-09-21", "close": 0.103626335, "volume": 107695.0}, {"date": "2012-09-24", "close": 0.090255195, "volume": 74788.0}, {"date": "2012-09-25", "close": 0.09359798, "volume": 99582.0}, {"date": "2012-09-26", "close": 0.09359798, "volume": 32045.0}, {"date": "2012-09-27", "close": 0.08691241, "volume": 1223770.0}, {"date": "2012-09-28", "close": 0.08691241, "volume": 68922.0}, {"date": "2012-10-02", "close": 0.083569625, "volume": 171522.0}, {"date": "2012-10-03", "close": 0.08022684, "volume": 533986.0}, {"date": "2012-10-04", "close": 0.08691241, "volume": 92789.0}, {"date": "2012-10-05", "close": 0.083569625, "volume": 323773.0}, {"date": "2012-10-08", "close": 0.08691241, "volume": 267051.0}, {"date": "2012-10-09", "close": 0.08022684, "volume": 224364.0}, {"date": "2012-10-10", "close": 0.08022684, "volume": 91739.0}, {"date": "2012-10-11", "close": 0.083569625, "volume": 195695.0}, {"date": "2012-10-15", "close": 0.08022684, "volume": 55668.0}, {"date": "2012-10-16", "close": 0.083569625, "volume": 116345.0}, {"date": "2012-10-18", "close": 0.08022684, "volume": 109884.0}, {"date": "2012-10-19", "close": 0.08022684, "volume": 39675.0}, {"date": "2012-10-22", "close": 0.08022684, "volume": 96626.0}, {"date": "2012-10-23", "close": 0.083569625, "volume": 486090.0}, {"date": "2012-10-24", "close": 0.08022684, "volume": 88998.0}, {"date": "2012-10-25", "close": 0.07354127, "volume": 74339.0}, {"date": "2012-10-26", "close": 0.076884055, "volume": 348035.0}, {"date": "2012-10-29", "close": 0.083569625, "volume": 499046.0}, {"date": "2012-10-30", "close": 0.08691241, "volume": 64817.0}, {"date": "2012-11-01", "close": 0.08022684, "volume": 530994.0}, {"date": "2012-11-02", "close": 0.083569625, "volume": 366461.0}, {"date": "2012-11-05", "close": 0.08022684, "volume": 61326.0}, {"date": "2012-11-06", "close": 0.08022684, "volume": 32588.0}, {"date": "2012-11-08", "close": 0.08691241, "volume": 203618.0}, {"date": "2012-11-09", "close": 0.08691241, "volume": 232233.0}, {"date": "2012-11-14", "close": 0.08022684, "volume": 47514.0}, {"date": "2012-11-15", "close": 0.07354127, "volume": 37829.0}, {"date": "2012-11-16", "close": 0.076884055, "volume": 50856.0}, {"date": "2012-11-19", "close": 0.07354127, "volume": 123159.0}, {"date": "2012-11-21", "close": 0.07354127, "volume": 17451.0}, {"date": "2012-11-22", "close": 0.07354127, "volume": 430393.0}, {"date": "2012-11-23", "close": 0.07354127, "volume": 74788.0}, {"date": "2012-11-26", "close": 0.07354127, "volume": 182931.0}, {"date": "2012-11-27", "close": 0.063512915, "volume": 168722.0}, {"date": "2012-11-28", "close": 0.07354127, "volume": 70301.0}, {"date": "2012-12-03", "close": 0.07354127, "volume": 29915.0}, {"date": "2012-12-04", "close": 0.070198485, "volume": 29915.0}, {"date": "2012-12-06", "close": 0.07354127, "volume": 97224.0}, {"date": "2012-12-10", "close": 0.07354127, "volume": 143018.0}, {"date": "2012-12-12", "close": 0.076884055, "volume": 303057.0}, {"date": "2012-12-13", "close": 0.07354127, "volume": 15789.0}, {"date": "2012-12-14", "close": 0.0668557, "volume": 351503.0}, {"date": "2012-12-17", "close": 0.0668557, "volume": 90194.0}, {"date": "2012-12-18", "close": 0.076884055, "volume": 137610.0}, {"date": "2012-12-19", "close": 0.076884055, "volume": 74788.0}, {"date": "2012-12-20", "close": 0.083569625, "volume": 195657.0}, {"date": "2012-12-21", "close": 0.08022684, "volume": 51143.0}, {"date": "2012-12-24", "close": 0.08022684, "volume": 37382.0}, {"date": "2012-12-28", "close": 0.076884055, "volume": 9423.0}, {"date": "2012-12-31", "close": 0.076884055, "volume": 48612.0}, {"date": "2013-01-02", "close": 0.076884055, "volume": 35988.0}, {"date": "2013-01-03", "close": 0.08691241, "volume": 98273.0}, {"date": "2013-01-07", "close": 0.08022684, "volume": 203422.0}, {"date": "2013-01-08", "close": 0.083569625, "volume": 169191.0}, {"date": "2013-01-09", "close": 0.10028355, "volume": 753363.0}, {"date": "2013-01-10", "close": 0.10696912, "volume": 1307884.0}, {"date": "2013-01-11", "close": 0.110311905, "volume": 251118.0}, {"date": "2013-01-14", "close": 0.103626335, "volume": 472329.0}, {"date": "2013-01-15", "close": 0.10696912, "volume": 592630.0}, {"date": "2013-01-16", "close": 0.10696912, "volume": 170436.0}, {"date": "2013-01-17", "close": 0.110311905, "volume": 43377.0}, {"date": "2013-01-18", "close": 0.10696912, "volume": 353594.0}, {"date": "2013-01-21", "close": 0.110311905, "volume": 250540.0}, {"date": "2013-01-22", "close": 0.110311905, "volume": 148134.0}, {"date": "2013-01-23", "close": 0.096940765, "volume": 142920.0}, {"date": "2013-01-24", "close": 0.096940765, "volume": 36571.0}, {"date": "2013-01-25", "close": 0.10028355, "volume": 137430.0}, {"date": "2013-01-29", "close": 0.09359798, "volume": 62822.0}, {"date": "2013-01-30", "close": 0.10028355, "volume": 380651.0}, {"date": "2013-01-31", "close": 0.09359798, "volume": 248686.0}, {"date": "2013-02-01", "close": 0.090255195, "volume": 104133.0}, {"date": "2013-02-04", "close": 0.09359798, "volume": 121352.0}, {"date": "2013-02-07", "close": 0.10028355, "volume": 2195799.0}, {"date": "2013-02-08", "close": 0.10696912, "volume": 321229.0}, {"date": "2013-02-11", "close": 0.10696912, "volume": 462002.0}, {"date": "2013-02-12", "close": 0.110311905, "volume": 489216.0}, {"date": "2013-02-13", "close": 0.10696912, "volume": 121156.0}, {"date": "2013-02-14", "close": 0.110311905, "volume": 212142.0}, {"date": "2013-02-18", "close": 0.103626335, "volume": 306631.0}, {"date": "2013-02-19", "close": 0.10028355, "volume": 126766.0}, {"date": "2013-02-20", "close": 0.09359798, "volume": 107220.0}, {"date": "2013-02-21", "close": 0.09359798, "volume": 140069.0}, {"date": "2013-02-22", "close": 0.08691241, "volume": 74788.0}, {"date": "2013-02-25", "close": 0.08691241, "volume": 51297.0}, {"date": "2013-02-26", "close": 0.08691241, "volume": 59830.0}, {"date": "2013-02-28", "close": 0.09359798, "volume": 2106028.0}, {"date": "2013-03-01", "close": 0.090255195, "volume": 14958.0}, {"date": "2013-03-05", "close": 0.08022684, "volume": 149576.0}, {"date": "2013-03-06", "close": 0.083569625, "volume": 19370.0}, {"date": "2013-03-07", "close": 0.076884055, "volume": 383016.0}, {"date": "2013-03-08", "close": 0.07354127, "volume": 242407.0}, {"date": "2013-03-11", "close": 0.07354127, "volume": 464185.0}, {"date": "2013-03-12", "close": 0.076884055, "volume": 39986.0}, {"date": "2013-03-13", "close": 0.07354127, "volume": 291673.0}, {"date": "2013-03-14", "close": 0.0668557, "volume": 505318.0}, {"date": "2013-03-15", "close": 0.0668557, "volume": 23932.0}, {"date": "2013-03-18", "close": 0.070198485, "volume": 207955.0}, {"date": "2013-03-19", "close": 0.076884055, "volume": 182616.0}, {"date": "2013-03-21", "close": 0.08022684, "volume": 74788.0}, {"date": "2013-03-22", "close": 0.07354127, "volume": 14958.0}, {"date": "2013-03-25", "close": 0.070198485, "volume": 349260.0}, {"date": "2013-03-26", "close": 0.0668557, "volume": 203064.0}, {"date": "2013-03-27", "close": 0.07354127, "volume": 149576.0}, {"date": "2013-03-28", "close": 0.070198485, "volume": 158084.0}, {"date": "2013-04-03", "close": 0.070198485, "volume": 316317.0}, {"date": "2013-04-04", "close": 0.0668557, "volume": 175191.0}, {"date": "2013-04-05", "close": 0.070198485, "volume": 22436.0}, {"date": "2013-04-09", "close": 0.070198485, "volume": 56390.0}, {"date": "2013-04-10", "close": 0.070198485, "volume": 229463.0}, {"date": "2013-04-11", "close": 0.08022684, "volume": 98720.0}, {"date": "2013-04-16", "close": 0.0668557, "volume": 556874.0}, {"date": "2013-04-17", "close": 0.0668557, "volume": 121216.0}, {"date": "2013-04-18", "close": 0.0668557, "volume": 323178.0}, {"date": "2013-04-19", "close": 0.0668557, "volume": 57706.0}, {"date": "2013-04-22", "close": 0.0668557, "volume": 14958.0}, {"date": "2013-04-23", "close": 0.0668557, "volume": 149576.0}, {"date": "2013-04-24", "close": 0.0668557, "volume": 113428.0}, {"date": "2013-04-26", "close": 0.0668557, "volume": 164533.0}, {"date": "2013-04-29", "close": 0.062175801, "volume": 85010.0}, {"date": "2013-04-30", "close": 0.0668557, "volume": 209406.0}, {"date": "2013-05-01", "close": 0.063512915, "volume": 187843.0}, {"date": "2013-05-02", "close": 0.056827345, "volume": 47964.0}, {"date": "2013-05-08", "close": 0.05348456, "volume": 347465.0}, {"date": "2013-05-13", "close": 0.05348456, "volume": 119661.0}, {"date": "2013-05-14", "close": 0.05348456, "volume": 88998.0}, {"date": "2013-05-16", "close": 0.05348456, "volume": 289180.0}, {"date": "2013-05-21", "close": 0.05348456, "volume": 147096.0}, {"date": "2013-05-23", "close": 0.05348456, "volume": 164533.0}, {"date": "2013-05-24", "close": 0.05348456, "volume": 35692.0}, {"date": "2013-05-27", "close": 0.05348456, "volume": 139421.0}, {"date": "2013-05-28", "close": 0.05348456, "volume": 142097.0}, {"date": "2013-05-30", "close": 0.05348456, "volume": 335210.0}, {"date": "2013-06-03", "close": 0.05348456, "volume": 28418.0}, {"date": "2013-06-04", "close": 0.05348456, "volume": 16455.0}, {"date": "2013-06-05", "close": 0.05348456, "volume": 81021.0}, {"date": "2013-06-06", "close": 0.055490231, "volume": 113678.0}, {"date": "2013-06-07", "close": 0.055490231, "volume": 1496.0}, {"date": "2013-06-11", "close": 0.049473218, "volume": 56839.0}, {"date": "2013-06-13", "close": 0.049473218, "volume": 25428.0}, {"date": "2013-06-14", "close": 0.049473218, "volume": 62822.0}, {"date": "2013-06-18", "close": 0.048804661, "volume": 27672.0}, {"date": "2013-06-19", "close": 0.04679899, "volume": 14958.0}, {"date": "2013-06-20", "close": 0.051478889, "volume": 2585917.0}, {"date": "2013-06-21", "close": 0.050141775, "volume": 2122906.0}, {"date": "2013-06-24", "close": 0.052147446, "volume": 172012.0}, {"date": "2013-06-26", "close": 0.049473218, "volume": 64817.0}, {"date": "2013-06-27", "close": 0.047467547, "volume": 189462.0}, {"date": "2013-06-28", "close": 0.043456205, "volume": 195446.0}, {"date": "2013-07-01", "close": 0.044124762, "volume": 101712.0}, {"date": "2013-07-12", "close": 0.035433521, "volume": 1522198.0}, {"date": "2013-07-15", "close": 0.036770635, "volume": 141349.0}, {"date": "2013-07-16", "close": 0.037439192, "volume": 59830.0}, {"date": "2013-07-17", "close": 0.039444863, "volume": 269237.0}, {"date": "2013-07-18", "close": 0.04011342, "volume": 371810.0}, {"date": "2013-07-19", "close": 0.041450534, "volume": 11384.0}, {"date": "2013-07-22", "close": 0.045461876, "volume": 122921.0}, {"date": "2013-07-24", "close": 0.050141775, "volume": 48762.0}, {"date": "2013-07-25", "close": 0.048136104, "volume": 139106.0}, {"date": "2013-07-26", "close": 0.044793319, "volume": 205604.0}, {"date": "2013-07-29", "close": 0.044793319, "volume": 37394.0}, {"date": "2013-07-30", "close": 0.040781977, "volume": 194449.0}, {"date": "2013-07-31", "close": 0.04011342, "volume": 883993.0}, {"date": "2013-08-01", "close": 0.037439192, "volume": 373940.0}, {"date": "2013-08-05", "close": 0.041450534, "volume": 97224.0}, {"date": "2013-08-06", "close": 0.04679899, "volume": 164533.0}, {"date": "2013-08-08", "close": 0.048136104, "volume": 37394.0}, {"date": "2013-08-09", "close": 0.048136104, "volume": 81770.0}, {"date": "2013-08-13", "close": 0.048136104, "volume": 10470.0}, {"date": "2013-08-14", "close": 0.044124762, "volume": 73346.0}, {"date": "2013-08-19", "close": 0.043456205, "volume": 171857.0}, {"date": "2013-08-20", "close": 0.042787648, "volume": 93590.0}, {"date": "2013-08-21", "close": 0.043456205, "volume": 11966.0}, {"date": "2013-08-23", "close": 0.043456205, "volume": 215265.0}, {"date": "2013-08-26", "close": 0.04011342, "volume": 83887.0}, {"date": "2013-08-29", "close": 0.04011342, "volume": 65813.0}, {"date": "2013-08-30", "close": 0.04011342, "volume": 44873.0}, {"date": "2013-09-03", "close": 0.036770635, "volume": 34123.0}, {"date": "2013-09-04", "close": 0.036770635, "volume": 265029.0}, {"date": "2013-09-05", "close": 0.035433521, "volume": 82267.0}, {"date": "2013-09-06", "close": 0.035433521, "volume": 43377.0}, {"date": "2013-09-09", "close": 0.03342785, "volume": 730518.0}, {"date": "2013-09-10", "close": 0.034764964, "volume": 15705.0}, {"date": "2013-09-11", "close": 0.036102078, "volume": 113676.0}, {"date": "2013-09-12", "close": 0.036770635, "volume": 364096.0}, {"date": "2013-09-13", "close": 0.036102078, "volume": 222529.0}, {"date": "2013-09-17", "close": 0.034764964, "volume": 1632827.0}, {"date": "2013-09-18", "close": 0.036102078, "volume": 148080.0}, {"date": "2013-09-19", "close": 0.034764964, "volume": 16569.0}, {"date": "2013-09-20", "close": 0.03342785, "volume": 895960.0}, {"date": "2013-09-24", "close": 0.029416508, "volume": 219880.0}, {"date": "2013-09-25", "close": 0.030085065, "volume": 1340041.0}, {"date": "2013-09-26", "close": 0.034764964, "volume": 523013.0}, {"date": "2013-09-30", "close": 0.034764964, "volume": 14958.0}, {"date": "2013-10-01", "close": 0.034764964, "volume": 9076.0}, {"date": "2013-10-04", "close": 0.034764964, "volume": 22436.0}, {"date": "2013-10-08", "close": 0.035433521, "volume": 74788.0}, {"date": "2013-10-10", "close": 0.038107749, "volume": 127139.0}, {"date": "2013-10-11", "close": 0.036770635, "volume": 52352.0}, {"date": "2013-10-14", "close": 0.034764964, "volume": 74788.0}, {"date": "2013-10-16", "close": 0.036102078, "volume": 29915.0}, {"date": "2013-10-18", "close": 0.036770635, "volume": 65813.0}, {"date": "2013-10-21", "close": 0.036102078, "volume": 55231.0}, {"date": "2013-10-23", "close": 0.036102078, "volume": 29915.0}, {"date": "2013-10-28", "close": 0.034764964, "volume": 218381.0}, {"date": "2013-10-30", "close": 0.034764964, "volume": 286.0}, {"date": "2013-10-31", "close": 0.036770635, "volume": 139897.0}, {"date": "2013-11-01", "close": 0.035433521, "volume": 199371.0}, {"date": "2013-11-04", "close": 0.034764964, "volume": 74788.0}, {"date": "2013-11-05", "close": 0.034096407, "volume": 199703.0}, {"date": "2013-11-11", "close": 0.03342785, "volume": 172012.0}, {"date": "2013-11-12", "close": 0.030085065, "volume": 181715.0}, {"date": "2013-11-13", "close": 0.030085065, "volume": 109958.0}, {"date": "2013-11-15", "close": 0.030085065, "volume": 45621.0}, {"date": "2013-11-18", "close": 0.03342785, "volume": 23063.0}, {"date": "2013-11-19", "close": 0.032090736, "volume": 269237.0}, {"date": "2013-11-20", "close": 0.03342785, "volume": 74788.0}, {"date": "2013-11-21", "close": 0.032090736, "volume": 29915.0}, {"date": "2013-11-22", "close": 0.031422179, "volume": 438257.0}, {"date": "2013-11-25", "close": 0.032090736, "volume": 45471.0}, {"date": "2013-11-27", "close": 0.032090736, "volume": 17201.0}, {"date": "2013-11-28", "close": 0.030085065, "volume": 149576.0}, {"date": "2013-11-29", "close": 0.029416508, "volume": 31411.0}, {"date": "2013-12-02", "close": 0.028747951, "volume": 209406.0}, {"date": "2013-12-03", "close": 0.02674228, "volume": 205667.0}, {"date": "2013-12-04", "close": 0.02674228, "volume": 590825.0}, {"date": "2013-12-05", "close": 0.028747951, "volume": 123400.0}, {"date": "2013-12-06", "close": 0.028747951, "volume": 75427.0}, {"date": "2013-12-09", "close": 0.02674228, "volume": 37194.0}, {"date": "2013-12-11", "close": 0.024736609, "volume": 138008.0}, {"date": "2013-12-12", "close": 0.028079394, "volume": 74788.0}, {"date": "2013-12-16", "close": 0.032090736, "volume": 715421.0}, {"date": "2013-12-17", "close": 0.037439192, "volume": 74535.0}, {"date": "2013-12-19", "close": 0.036770635, "volume": 11667.0}, {"date": "2013-12-20", "close": 0.034764964, "volume": 311599.0}, {"date": "2013-12-23", "close": 0.028079394, "volume": 1117930.0}, {"date": "2013-12-24", "close": 0.028079394, "volume": 591818.0}, {"date": "2013-12-27", "close": 0.024736609, "volume": 169021.0}, {"date": "2013-12-30", "close": 0.024736609, "volume": 1251202.0}, {"date": "2014-01-02", "close": 0.025405166, "volume": 898951.0}, {"date": "2014-01-03", "close": 0.025405166, "volume": 373940.0}, {"date": "2014-01-06", "close": 0.026073723, "volume": 197440.0}, {"date": "2014-01-07", "close": 0.024736609, "volume": 1610365.0}, {"date": "2014-01-08", "close": 0.024068052, "volume": 215389.0}, {"date": "2014-01-09", "close": 0.024736609, "volume": 1519317.0}, {"date": "2014-01-10", "close": 0.024068052, "volume": 275220.0}, {"date": "2014-01-15", "close": 0.024736609, "volume": 46760.0}, {"date": "2014-01-16", "close": 0.024736609, "volume": 1763727.0}, {"date": "2014-01-17", "close": 0.024736609, "volume": 286210.0}, {"date": "2014-01-21", "close": 0.029416508, "volume": 544649.0}, {"date": "2014-01-22", "close": 0.025405166, "volume": 8128029.0}, {"date": "2014-01-24", "close": 0.02674228, "volume": 22436.0}, {"date": "2014-01-28", "close": 0.028079394, "volume": 14958.0}, {"date": "2014-01-29", "close": 0.028747951, "volume": 661125.0}, {"date": "2014-01-30", "close": 0.02674228, "volume": 161542.0}, {"date": "2014-01-31", "close": 0.02674228, "volume": 347016.0}, {"date": "2014-02-03", "close": 0.02674228, "volume": 7329.0}, {"date": "2014-02-04", "close": 0.02674228, "volume": 17949.0}, {"date": "2014-02-06", "close": 0.02674228, "volume": 267292.0}, {"date": "2014-02-07", "close": 0.026073723, "volume": 1496.0}, {"date": "2014-02-10", "close": 0.026073723, "volume": 299152.0}, {"date": "2014-02-11", "close": 0.026073723, "volume": null}, {"date": "2014-02-12", "close": 0.026073723, "volume": 37394.0}, {"date": "2014-02-13", "close": 0.025405166, "volume": 373940.0}, {"date": "2014-02-14", "close": 0.02674228, "volume": 44873.0}, {"date": "2014-02-17", "close": 0.026073723, "volume": 284194.0}, {"date": "2014-02-21", "close": 0.024736609, "volume": 67309.0}, {"date": "2014-02-24", "close": 0.025405166, "volume": 22436.0}, {"date": "2014-02-26", "close": 0.032090736, "volume": 284441.0}, {"date": "2014-02-27", "close": 0.032090736, "volume": 29915.0}, {"date": "2014-03-03", "close": 0.029416508, "volume": 209073.0}, {"date": "2014-03-04", "close": 0.030085065, "volume": 74788.0}, {"date": "2014-03-05", "close": 0.028747951, "volume": 882498.0}, {"date": "2014-03-06", "close": 0.030085065, "volume": 427687.0}, {"date": "2014-03-07", "close": 0.030085065, "volume": 133004.0}, {"date": "2014-03-10", "close": 0.03342785, "volume": 1183114.0}, {"date": "2014-03-11", "close": 0.03342785, "volume": 299152.0}, {"date": "2014-03-12", "close": 0.030753622, "volume": 239321.0}, {"date": "2014-03-13", "close": 0.028079394, "volume": 716880.0}, {"date": "2014-03-14", "close": 0.028079394, "volume": 159548.0}, {"date": "2014-03-17", "close": 0.02674228, "volume": 78677.0}, {"date": "2014-03-18", "close": 0.027410837, "volume": 448728.0}, {"date": "2014-03-19", "close": 0.027410837, "volume": 211245.0}, {"date": "2014-03-20", "close": 0.02674228, "volume": 130131.0}, {"date": "2014-03-21", "close": 0.025405166, "volume": 213757.0}, {"date": "2014-03-24", "close": 0.026073723, "volume": 98677.0}, {"date": "2014-03-26", "close": 0.02674228, "volume": 325120.0}, {"date": "2014-03-27", "close": 0.02674228, "volume": 358649.0}, {"date": "2014-03-28", "close": 0.028079394, "volume": 11760.0}, {"date": "2014-04-01", "close": 0.025405166, "volume": 89746.0}, {"date": "2014-04-02", "close": 0.024736609, "volume": 240518.0}, {"date": "2014-04-04", "close": 0.027410837, "volume": 221073.0}, {"date": "2014-04-07", "close": 0.026073723, "volume": 104703.0}, {"date": "2014-04-08", "close": 0.024736609, "volume": 185549.0}, {"date": "2014-04-09", "close": 0.024736609, "volume": 29167.0}, {"date": "2014-04-10", "close": 0.021393824, "volume": 732922.0}, {"date": "2014-04-11", "close": 0.023399495, "volume": 1995342.0}, {"date": "2014-04-14", "close": 0.024736609, "volume": 597556.0}, {"date": "2014-04-15", "close": 0.025405166, "volume": 644264.0}, {"date": "2014-04-16", "close": 0.025405166, "volume": 954204.0}, {"date": "2014-04-17", "close": 0.022062381, "volume": 753115.0}, {"date": "2014-04-23", "close": 0.02005671, "volume": 932106.0}, {"date": "2014-04-24", "close": 0.022062381, "volume": 251639.0}, {"date": "2014-04-28", "close": 0.022062381, "volume": 84760.0}, {"date": "2014-04-29", "close": 0.022062381, "volume": 14958.0}, {"date": "2014-04-30", "close": 0.022730938, "volume": 224364.0}, {"date": "2014-05-01", "close": 0.022062381, "volume": 453215.0}, {"date": "2014-05-02", "close": 0.021393824, "volume": 157779.0}, {"date": "2014-05-05", "close": 0.020725267, "volume": 853354.0}, {"date": "2014-05-06", "close": 0.02005671, "volume": 239321.0}, {"date": "2014-05-07", "close": 0.022062381, "volume": 254279.0}, {"date": "2014-05-09", "close": 0.020725267, "volume": 1490408.0}, {"date": "2014-05-13", "close": 0.020725267, "volume": 519776.0}, {"date": "2014-05-14", "close": 0.020725267, "volume": 461193.0}, {"date": "2014-05-15", "close": 0.020725267, "volume": 14958.0}, {"date": "2014-05-16", "close": 0.019388153, "volume": 590950.0}, {"date": "2014-05-19", "close": 0.018719596, "volume": 350008.0}, {"date": "2014-05-21", "close": 0.019388153, "volume": 299152.0}, {"date": "2014-05-22", "close": 0.019388153, "volume": 1655805.0}, {"date": "2014-05-23", "close": 0.018051039, "volume": 16453.0}, {"date": "2014-05-26", "close": 0.02005671, "volume": 79275.0}, {"date": "2014-05-27", "close": 0.018051039, "volume": 112182.0}, {"date": "2014-05-28", "close": 0.018051039, "volume": 14958.0}, {"date": "2014-05-29", "close": 0.016713925, "volume": 44873.0}, {"date": "2014-05-30", "close": 0.02005671, "volume": 267591.0}, {"date": "2014-06-02", "close": 0.018051039, "volume": 7479.0}, {"date": "2014-06-03", "close": 0.017382482, "volume": 44873.0}, {"date": "2014-06-04", "close": 0.018051039, "volume": 27921.0}, {"date": "2014-06-05", "close": 0.016713925, "volume": 979475.0}, {"date": "2014-06-06", "close": 0.016045368, "volume": 143380.0}, {"date": "2014-06-10", "close": 0.015376811, "volume": 619244.0}, {"date": "2014-06-11", "close": 0.016713925, "volume": 71309.0}, {"date": "2014-06-12", "close": 0.015376811, "volume": 436355.0}, {"date": "2014-06-13", "close": 0.014708254, "volume": 388897.0}, {"date": "2014-06-16", "close": 0.012702583, "volume": 185474.0}, {"date": "2014-06-17", "close": 0.014039697, "volume": 565397.0}, {"date": "2014-06-18", "close": 0.01337114, "volume": 575867.0}, {"date": "2014-06-19", "close": 0.01337114, "volume": 1150089.0}, {"date": "2014-06-20", "close": 0.01337114, "volume": 4487.0}, {"date": "2014-06-23", "close": 0.01337114, "volume": 572757.0}, {"date": "2014-06-24", "close": 0.014708254, "volume": 245304.0}, {"date": "2014-06-25", "close": 0.014708254, "volume": 164533.0}, {"date": "2014-06-26", "close": 0.014708254, "volume": 17451.0}, {"date": "2014-06-27", "close": 0.014039697, "volume": 299152.0}, {"date": "2014-06-30", "close": 0.015376811, "volume": 431900.0}, {"date": "2014-07-02", "close": 0.017382482, "volume": 166403.0}, {"date": "2014-07-04", "close": 0.016713925, "volume": 37394.0}, {"date": "2014-07-07", "close": 0.018051039, "volume": 1246025.0}, {"date": "2014-07-08", "close": 0.017382482, "volume": 39738.0}, {"date": "2014-07-09", "close": 0.017382482, "volume": 149576.0}, {"date": "2014-07-11", "close": 0.016713925, "volume": 76677.0}, {"date": "2014-07-14", "close": 0.020725267, "volume": 795489.0}, {"date": "2014-07-15", "close": 0.021393824, "volume": 484627.0}, {"date": "2014-07-16", "close": 0.021393824, "volume": 770386.0}, {"date": "2014-07-17", "close": 0.020725267, "volume": 280251.0}, {"date": "2014-07-18", "close": 0.021393824, "volume": 229300.0}, {"date": "2014-07-21", "close": 0.021393824, "volume": 438045.0}, {"date": "2014-07-22", "close": 0.023399495, "volume": 852583.0}, {"date": "2014-07-23", "close": 0.022062381, "volume": 673946.0}, {"date": "2014-07-24", "close": 0.023399495, "volume": 22436.0}, {"date": "2014-07-25", "close": 0.021393824, "volume": 498088.0}, {"date": "2014-07-28", "close": 0.022062381, "volume": 44873.0}, {"date": "2014-07-29", "close": 0.025405166, "volume": 3088742.0}, {"date": "2014-07-30", "close": 0.024736609, "volume": 29915.0}, {"date": "2014-07-31", "close": 0.024068052, "volume": 426291.0}, {"date": "2014-08-01", "close": 0.019388153, "volume": 660185.0}, {"date": "2014-08-04", "close": 0.02005671, "volume": 149576.0}, {"date": "2014-08-05", "close": 0.02005671, "volume": 523516.0}, {"date": "2014-08-06", "close": 0.019388153, "volume": 224364.0}, {"date": "2014-08-07", "close": 0.018719596, "volume": 478643.0}, {"date": "2014-08-08", "close": 0.019388153, "volume": 332467.0}, {"date": "2014-08-11", "close": 0.017382482, "volume": 409464.0}, {"date": "2014-08-12", "close": 0.022730938, "volume": 1134283.0}, {"date": "2014-08-13", "close": 0.021393824, "volume": 538473.0}, {"date": "2014-08-14", "close": 0.02005671, "volume": 148315.0}, {"date": "2014-08-15", "close": 0.021393824, "volume": 44873.0}, {"date": "2014-08-18", "close": 0.022062381, "volume": 309809.0}, {"date": "2014-08-19", "close": 0.024068052, "volume": 170956.0}, {"date": "2014-08-20", "close": 0.02674228, "volume": 3406638.0}, {"date": "2014-08-21", "close": 0.024068052, "volume": 1416223.0}, {"date": "2014-08-22", "close": 0.025405166, "volume": 88549.0}, {"date": "2014-08-25", "close": 0.022730938, "volume": 407594.0}, {"date": "2014-08-27", "close": 0.021393824, "volume": 448728.0}, {"date": "2014-08-28", "close": 0.022730938, "volume": 633977.0}, {"date": "2014-08-29", "close": 0.024068052, "volume": 62681.0}, {"date": "2014-09-01", "close": 0.02005671, "volume": 380711.0}, {"date": "2014-09-03", "close": 0.023399495, "volume": 527280.0}, {"date": "2014-09-04", "close": 0.025405166, "volume": 254279.0}, {"date": "2014-09-05", "close": 0.030085065, "volume": 2169516.0}, {"date": "2014-09-08", "close": 0.029416508, "volume": 689093.0}, {"date": "2014-09-09", "close": 0.030085065, "volume": 156223.0}, {"date": "2014-09-10", "close": 0.030085065, "volume": 1960174.0}, {"date": "2014-09-11", "close": 0.028747951, "volume": 802258.0}, {"date": "2014-09-12", "close": 0.027410837, "volume": 323420.0}, {"date": "2014-09-15", "close": 0.028079394, "volume": 135389.0}, {"date": "2014-09-16", "close": 0.025405166, "volume": 477970.0}, {"date": "2014-09-18", "close": 0.027410837, "volume": 2257810.0}, {"date": "2014-09-19", "close": 0.026073723, "volume": 1285543.0}, {"date": "2014-09-22", "close": 0.024736609, "volume": 982550.0}, {"date": "2014-09-23", "close": 0.024068052, "volume": 44873.0}, {"date": "2014-09-24", "close": 0.021393824, "volume": 1316268.0}, {"date": "2014-09-25", "close": 0.023399495, "volume": 154163.0}, {"date": "2014-09-26", "close": 0.022062381, "volume": 73974.0}, {"date": "2014-09-29", "close": 0.020725267, "volume": 1241480.0}, {"date": "2014-09-30", "close": 0.020725267, "volume": 470126.0}, {"date": "2014-10-01", "close": 0.02005671, "volume": 1121819.0}, {"date": "2014-10-02", "close": 0.018719596, "volume": 341633.0}, {"date": "2014-10-03", "close": 0.019388153, "volume": 1616915.0}, {"date": "2014-10-06", "close": 0.019388153, "volume": 7479.0}, {"date": "2014-10-07", "close": 0.020725267, "volume": 1116401.0}, {"date": "2014-10-08", "close": 0.018051039, "volume": 1495759.0}, {"date": "2014-10-09", "close": 0.018051039, "volume": 35898.0}, {"date": "2014-10-10", "close": 0.015376811, "volume": 1881178.0}, {"date": "2014-10-13", "close": 0.016045368, "volume": 63046.0}, {"date": "2014-10-14", "close": 0.018719596, "volume": 454711.0}, {"date": "2014-10-15", "close": 0.016045368, "volume": 508558.0}, {"date": "2014-10-16", "close": 0.015376811, "volume": 638300.0}, {"date": "2014-10-17", "close": 0.015376811, "volume": 306530.0}, {"date": "2014-10-20", "close": 0.016713925, "volume": 149576.0}, {"date": "2014-10-22", "close": 0.015376811, "volume": 299152.0}, {"date": "2014-10-23", "close": 0.015376811, "volume": 612711.0}, {"date": "2014-10-24", "close": 0.017382482, "volume": 188057.0}, {"date": "2014-10-30", "close": 0.014708254, "volume": 847274.0}, {"date": "2014-10-31", "close": 0.015376811, "volume": 21997.0}, {"date": "2014-11-03", "close": 0.016045368, "volume": 31785.0}, {"date": "2014-11-04", "close": 0.016045368, "volume": 129498.0}, {"date": "2014-11-05", "close": 0.015376811, "volume": 448728.0}, {"date": "2014-11-06", "close": 0.015376811, "volume": 590825.0}, {"date": "2014-11-07", "close": 0.017382482, "volume": 367770.0}, {"date": "2014-11-10", "close": 0.020725267, "volume": 2718637.0}, {"date": "2014-11-11", "close": 0.025405166, "volume": 7070724.0}, {"date": "2014-11-12", "close": 0.022062381, "volume": 3072519.0}, {"date": "2014-11-13", "close": 0.023399495, "volume": 504445.0}, {"date": "2014-11-14", "close": 0.023399495, "volume": 311398.0}, {"date": "2014-11-17", "close": 0.023399495, "volume": 432274.0}, {"date": "2014-11-18", "close": 0.022062381, "volume": 446484.0}, {"date": "2014-11-19", "close": 0.020725267, "volume": 81519.0}, {"date": "2014-11-20", "close": 0.020725267, "volume": 448728.0}, {"date": "2014-11-21", "close": 0.020725267, "volume": 538473.0}, {"date": "2014-11-24", "close": 0.022730938, "volume": 76658.0}, {"date": "2014-11-25", "close": 0.02005671, "volume": 499239.0}, {"date": "2014-11-26", "close": 0.019388153, "volume": 299152.0}, {"date": "2014-11-27", "close": 0.019388153, "volume": 24553.0}, {"date": "2014-11-28", "close": 0.018719596, "volume": 157055.0}, {"date": "2014-12-01", "close": 0.018719596, "volume": 628216.0}, {"date": "2014-12-02", "close": 0.018051039, "volume": 30087.0}, {"date": "2014-12-03", "close": 0.020725267, "volume": 302495.0}, {"date": "2014-12-05", "close": 0.018051039, "volume": 121601.0}, {"date": "2014-12-08", "close": 0.018051039, "volume": 1211565.0}, {"date": "2014-12-09", "close": 0.017382482, "volume": 568862.0}, {"date": "2014-12-10", "close": 0.017382482, "volume": 621139.0}, {"date": "2014-12-11", "close": 0.02005671, "volume": 105418.0}, {"date": "2014-12-12", "close": 0.018051039, "volume": 6369.0}, {"date": "2014-12-15", "close": 0.018051039, "volume": 149576.0}, {"date": "2014-12-16", "close": 0.02005671, "volume": 254279.0}, {"date": "2014-12-17", "close": 0.02005671, "volume": 242307.0}, {"date": "2014-12-19", "close": 0.017382482, "volume": 67740.0}, {"date": "2014-12-22", "close": 0.017382482, "volume": 149576.0}, {"date": "2014-12-23", "close": 0.018719596, "volume": 61269.0}, {"date": "2014-12-29", "close": 0.017382482, "volume": 103264.0}, {"date": "2014-12-31", "close": 0.018051039, "volume": 33156.0}, {"date": "2015-01-02", "close": 0.018051039, "volume": 29915.0}, {"date": "2015-01-05", "close": 0.02005671, "volume": 479421.0}, {"date": "2015-01-07", "close": 0.02005671, "volume": 118883.0}, {"date": "2015-01-13", "close": 0.018051039, "volume": 630610.0}, {"date": "2015-01-14", "close": 0.018051039, "volume": 450075.0}, {"date": "2015-01-15", "close": 0.018719596, "volume": 224364.0}, {"date": "2015-01-16", "close": 0.018719596, "volume": 3140.0}, {"date": "2015-01-19", "close": 0.018719596, "volume": 373940.0}, {"date": "2015-01-20", "close": 0.017382482, "volume": 100146.0}, {"date": "2015-01-21", "close": 0.018051039, "volume": 138495.0}, {"date": "2015-01-22", "close": 0.016713925, "volume": 436063.0}, {"date": "2015-01-23", "close": 0.018719596, "volume": 138495.0}, {"date": "2015-01-28", "close": 0.018719596, "volume": 11081.0}, {"date": "2015-01-29", "close": 0.016713925, "volume": 594950.0}, {"date": "2015-01-30", "close": 0.018051039, "volume": 2950635.0}, {"date": "2015-02-03", "close": 0.019388153, "volume": 373940.0}, {"date": "2015-02-05", "close": 0.017382482, "volume": 74353.0}, {"date": "2015-02-06", "close": 0.016713925, "volume": 1037394.0}, {"date": "2015-02-10", "close": 0.016713925, "volume": 149576.0}, {"date": "2015-02-11", "close": 0.016045368, "volume": 1055899.0}, {"date": "2015-02-16", "close": 0.018719596, "volume": 487390.0}, {"date": "2015-02-17", "close": 0.018051039, "volume": 598304.0}, {"date": "2015-02-18", "close": 0.018719596, "volume": 53101.0}, {"date": "2015-02-19", "close": 0.018051039, "volume": 345377.0}, {"date": "2015-02-20", "close": 0.018719596, "volume": 194449.0}, {"date": "2015-02-23", "close": 0.018051039, "volume": 440474.0}, {"date": "2015-02-24", "close": 0.018719596, "volume": 13961.0}, {"date": "2015-02-25", "close": 0.018051039, "volume": 81190.0}, {"date": "2015-02-27", "close": 0.019388153, "volume": 194449.0}, {"date": "2015-03-02", "close": 0.019388153, "volume": 226096.0}, {"date": "2015-03-03", "close": 0.017382482, "volume": 849591.0}, {"date": "2015-03-04", "close": 0.017382482, "volume": 299152.0}, {"date": "2015-03-05", "close": 0.017382482, "volume": 32907.0}, {"date": "2015-03-06", "close": 0.020725267, "volume": 841141.0}, {"date": "2015-03-09", "close": 0.02005671, "volume": 130879.0}, {"date": "2015-03-10", "close": 0.02005671, "volume": 18697.0}, {"date": "2015-03-11", "close": 0.02005671, "volume": 166529.0}, {"date": "2015-03-12", "close": 0.018051039, "volume": 761841.0}, {"date": "2015-03-16", "close": 0.019388153, "volume": 197440.0}, {"date": "2015-03-17", "close": 0.018051039, "volume": 146584.0}, {"date": "2015-03-18", "close": 0.019388153, "volume": 10844.0}, {"date": "2015-03-19", "close": 0.018719596, "volume": 76729.0}, {"date": "2015-03-20", "close": 0.02005671, "volume": 183978.0}, {"date": "2015-03-23", "close": 0.021393824, "volume": 1110656.0}, {"date": "2015-03-24", "close": 0.022730938, "volume": 591781.0}, {"date": "2015-03-25", "close": 0.026073723, "volume": 2924956.0}, {"date": "2015-03-26", "close": 0.024736609, "volume": 401910.0}, {"date": "2015-03-27", "close": 0.023399495, "volume": 386932.0}, {"date": "2015-03-30", "close": 0.022730938, "volume": 394880.0}, {"date": "2015-03-31", "close": 0.023399495, "volume": 1245219.0}, {"date": "2015-04-01", "close": 0.02005671, "volume": 480180.0}, {"date": "2015-04-02", "close": 0.020725267, "volume": 11019.0}, {"date": "2015-04-07", "close": 0.019388153, "volume": 1557583.0}, {"date": "2015-04-08", "close": 0.020725267, "volume": 236331.0}, {"date": "2015-04-13", "close": 0.016045368, "volume": 49415.0}, {"date": "2015-04-14", "close": 0.017382482, "volume": 871110.0}, {"date": "2015-04-16", "close": 0.017382482, "volume": 788540.0}, {"date": "2015-04-17", "close": 0.017382482, "volume": 1884538.0}, {"date": "2015-04-20", "close": 0.015376811, "volume": 3185966.0}, {"date": "2015-04-21", "close": 0.017382482, "volume": 374936.0}, {"date": "2015-04-22", "close": 0.016045368, "volume": 2306459.0}, {"date": "2015-04-23", "close": 0.016713925, "volume": 37394.0}, {"date": "2015-04-24", "close": 0.016045368, "volume": 385601.0}, {"date": "2015-04-27", "close": 0.015376811, "volume": 401493.0}, {"date": "2015-04-28", "close": 0.016045368, "volume": 1165761.0}, {"date": "2015-04-29", "close": 0.016045368, "volume": 353189.0}, {"date": "2015-04-30", "close": 0.016045368, "volume": 1789975.0}, {"date": "2015-05-04", "close": 0.016045368, "volume": 694418.0}, {"date": "2015-05-05", "close": 0.016045368, "volume": 1057645.0}, {"date": "2015-05-06", "close": 0.016045368, "volume": 677860.0}, {"date": "2015-05-07", "close": 0.016045368, "volume": 352531.0}, {"date": "2015-05-08", "close": 0.015376811, "volume": 926494.0}, {"date": "2015-05-11", "close": 0.014708254, "volume": 1473322.0}, {"date": "2015-05-12", "close": 0.014708254, "volume": 1227946.0}, {"date": "2015-05-13", "close": 0.014708254, "volume": 972243.0}, {"date": "2015-05-14", "close": 0.015376811, "volume": 523516.0}, {"date": "2015-05-15", "close": 0.015376811, "volume": 480435.0}, {"date": "2015-05-18", "close": 0.015376811, "volume": 381418.0}, {"date": "2015-05-19", "close": 0.015376811, "volume": 860290.0}, {"date": "2015-05-20", "close": 0.016045368, "volume": 129406.0}, {"date": "2015-05-21", "close": 0.015376811, "volume": 1047031.0}, {"date": "2015-05-22", "close": 0.016045368, "volume": 68745.0}, {"date": "2015-05-25", "close": 0.015376811, "volume": 762837.0}, {"date": "2015-05-26", "close": 0.015376811, "volume": 905577.0}, {"date": "2015-05-27", "close": 0.015376811, "volume": 860061.0}, {"date": "2015-05-28", "close": 0.015376811, "volume": 299152.0}, {"date": "2015-05-29", "close": 0.014708254, "volume": 144715.0}, {"date": "2015-06-01", "close": 0.014708254, "volume": 807710.0}, {"date": "2015-06-02", "close": 0.014708254, "volume": 2468002.0}, {"date": "2015-06-03", "close": 0.014039697, "volume": 5171748.0}, {"date": "2015-06-04", "close": 0.012702583, "volume": 1230855.0}, {"date": "2015-06-05", "close": 0.014039697, "volume": 247231.0}, {"date": "2015-06-09", "close": 0.014039697, "volume": 2013556.0}, {"date": "2015-06-10", "close": 0.014039697, "volume": 373940.0}, {"date": "2015-06-11", "close": 0.014039697, "volume": 1066476.0}, {"date": "2015-06-12", "close": 0.014039697, "volume": 47912.0}, {"date": "2015-06-15", "close": 0.014039697, "volume": 330956.0}, {"date": "2015-06-16", "close": 0.01337114, "volume": 1353458.0}, {"date": "2015-06-17", "close": 0.01337114, "volume": 401689.0}, {"date": "2015-06-18", "close": 0.01337114, "volume": 1689706.0}, {"date": "2015-06-19", "close": 0.014708254, "volume": 1465844.0}, {"date": "2015-06-22", "close": 0.01337114, "volume": 1128097.0}, {"date": "2015-06-24", "close": 0.014039697, "volume": 1015904.0}, {"date": "2015-06-25", "close": 0.01337114, "volume": 578361.0}, {"date": "2015-06-26", "close": 0.01337114, "volume": 79275.0}, {"date": "2015-06-29", "close": 0.012702583, "volume": 16823720.0}, {"date": "2015-06-30", "close": 0.01337114, "volume": 11572597.0}, {"date": "2015-07-01", "close": 0.012034026, "volume": 526978.0}, {"date": "2015-07-02", "close": 0.012034026, "volume": 852583.0}, {"date": "2015-07-03", "close": 0.012034026, "volume": 318858.0}, {"date": "2015-07-06", "close": 0.01337114, "volume": 710485.0}, {"date": "2015-07-07", "close": 0.012702583, "volume": 224364.0}, {"date": "2015-07-08", "close": 0.012034026, "volume": 1123710.0}, {"date": "2015-07-09", "close": 0.012034026, "volume": 991444.0}, {"date": "2015-07-10", "close": 0.012034026, "volume": 1027063.0}, {"date": "2015-07-13", "close": 0.012702583, "volume": 59830.0}, {"date": "2015-07-14", "close": 0.01337114, "volume": 849352.0}, {"date": "2015-07-15", "close": 0.014708254, "volume": 1308789.0}, {"date": "2015-07-16", "close": 0.014039697, "volume": 344360.0}, {"date": "2015-07-17", "close": 0.01337114, "volume": 145440.0}, {"date": "2015-07-20", "close": 0.014708254, "volume": 70630.0}, {"date": "2015-07-21", "close": 0.01337114, "volume": 1869698.0}, {"date": "2015-07-22", "close": 0.014039697, "volume": 504819.0}, {"date": "2015-07-23", "close": 0.014039697, "volume": 912413.0}, {"date": "2015-07-24", "close": 0.014708254, "volume": 386628.0}, {"date": "2015-07-28", "close": 0.014708254, "volume": 622779.0}, {"date": "2015-07-29", "close": 0.01337114, "volume": 592901.0}, {"date": "2015-07-30", "close": 0.014039697, "volume": 334767.0}, {"date": "2015-07-31", "close": 0.01337114, "volume": 830429.0}, {"date": "2015-08-03", "close": 0.01337114, "volume": 1671289.0}, {"date": "2015-08-04", "close": 0.014039697, "volume": 972243.0}, {"date": "2015-08-05", "close": 0.01337114, "volume": 441249.0}, {"date": "2015-08-06", "close": 0.014039697, "volume": 218904.0}, {"date": "2015-08-07", "close": 0.01337114, "volume": 620740.0}, {"date": "2015-08-10", "close": 0.012702583, "volume": 637902.0}, {"date": "2015-08-11", "close": 0.01337114, "volume": 229638.0}, {"date": "2015-08-13", "close": 0.012702583, "volume": 59983.0}, {"date": "2015-08-14", "close": 0.012034026, "volume": 1288194.0}, {"date": "2015-08-17", "close": 0.012034026, "volume": 433546.0}, {"date": "2015-08-18", "close": 0.012702583, "volume": 688273.0}, {"date": "2015-08-19", "close": 0.012034026, "volume": 164683.0}, {"date": "2015-08-20", "close": 0.012034026, "volume": 149576.0}, {"date": "2015-08-21", "close": 0.012702583, "volume": 149576.0}, {"date": "2015-08-24", "close": 0.010696912, "volume": 1499498.0}, {"date": "2015-08-25", "close": 0.011365469, "volume": 344025.0}, {"date": "2015-08-26", "close": 0.011365469, "volume": 282698.0}, {"date": "2015-08-27", "close": 0.011365469, "volume": 254279.0}, {"date": "2015-08-31", "close": 0.012034026, "volume": 209406.0}, {"date": "2015-09-03", "close": 0.010696912, "volume": 1869698.0}, {"date": "2015-09-04", "close": 0.011365469, "volume": 1086259.0}, {"date": "2015-09-07", "close": 0.010696912, "volume": 544540.0}, {"date": "2015-09-09", "close": 0.010696912, "volume": 269237.0}, {"date": "2015-09-10", "close": 0.010696912, "volume": 269237.0}, {"date": "2015-09-11", "close": 0.011365469, "volume": 89844.0}, {"date": "2015-09-14", "close": 0.012034026, "volume": 260262.0}, {"date": "2015-09-15", "close": 0.012702583, "volume": 164533.0}, {"date": "2015-09-16", "close": 0.012034026, "volume": 969881.0}, {"date": "2015-09-17", "close": 0.009359798, "volume": 5342001.0}, {"date": "2015-09-18", "close": 0.009359798, "volume": 299152.0}, {"date": "2015-09-21", "close": 0.010696912, "volume": 1116926.0}, {"date": "2015-09-22", "close": 0.010696912, "volume": 24930.0}, {"date": "2015-09-23", "close": 0.010028355, "volume": 635699.0}, {"date": "2015-09-30", "close": 0.010028355, "volume": 149576.0}, {"date": "2015-10-02", "close": 0.011365469, "volume": 629714.0}, {"date": "2015-10-05", "close": 0.011365469, "volume": 44873.0}, {"date": "2015-10-06", "close": 0.011365469, "volume": 45426.0}, {"date": "2015-10-08", "close": 0.012702583, "volume": 792199.0}, {"date": "2015-10-09", "close": 0.012034026, "volume": 121156.0}, {"date": "2015-10-12", "close": 0.012034026, "volume": 28419.0}, {"date": "2015-10-14", "close": 0.012034026, "volume": 299152.0}, {"date": "2015-10-16", "close": 0.011365469, "volume": 1643275.0}, {"date": "2015-10-19", "close": 0.011365469, "volume": 209406.0}, {"date": "2015-10-20", "close": 0.012702583, "volume": 196321.0}, {"date": "2015-10-22", "close": 0.012702583, "volume": 49360.0}, {"date": "2015-10-23", "close": 0.012702583, "volume": 787320.0}, {"date": "2015-10-26", "close": 0.011365469, "volume": 130131.0}, {"date": "2015-10-27", "close": 0.010696912, "volume": 52352.0}, {"date": "2015-10-30", "close": 0.012034026, "volume": 80023.0}, {"date": "2015-11-02", "close": 0.012034026, "volume": 444406.0}, {"date": "2015-11-03", "close": 0.012034026, "volume": 484626.0}, {"date": "2015-11-05", "close": 0.012034026, "volume": 448728.0}, {"date": "2015-11-06", "close": 0.012034026, "volume": 35898.0}, {"date": "2015-11-09", "close": 0.011365469, "volume": 241300.0}, {"date": "2015-11-10", "close": 0.010696912, "volume": 670100.0}, {"date": "2015-11-11", "close": 0.010028355, "volume": 7479.0}, {"date": "2015-11-12", "close": 0.010696912, "volume": 141852.0}, {"date": "2015-11-13", "close": 0.010696912, "volume": 299152.0}, {"date": "2015-11-16", "close": 0.012034026, "volume": 134618.0}, {"date": "2015-11-20", "close": 0.011365469, "volume": 74788.0}, {"date": "2015-11-23", "close": 0.010028355, "volume": 747879.0}, {"date": "2015-11-25", "close": 0.010028355, "volume": 284194.0}, {"date": "2015-11-26", "close": 0.009359798, "volume": 127261.0}, {"date": "2015-11-27", "close": 0.009359798, "volume": 69180.0}, {"date": "2015-12-01", "close": 0.010028355, "volume": 284194.0}, {"date": "2015-12-03", "close": 0.010028355, "volume": 254279.0}, {"date": "2015-12-04", "close": 0.010028355, "volume": 131878.0}, {"date": "2015-12-08", "close": 0.010028355, "volume": 395307.0}, {"date": "2015-12-10", "close": 0.008691241, "volume": 328409.0}, {"date": "2015-12-11", "close": 0.008691241, "volume": 141439.0}, {"date": "2015-12-14", "close": 0.010028355, "volume": 74788.0}, {"date": "2015-12-15", "close": 0.010028355, "volume": 671099.0}, {"date": "2015-12-21", "close": 0.010696912, "volume": 52352.0}, {"date": "2015-12-22", "close": 0.011365469, "volume": 52352.0}, {"date": "2015-12-23", "close": 0.011365469, "volume": 261758.0}, {"date": "2015-12-29", "close": 0.011365469, "volume": 89746.0}, {"date": "2015-12-30", "close": 0.010028355, "volume": 225351.0}, {"date": "2015-12-31", "close": 0.012034026, "volume": 1346.0}, {"date": "2016-01-04", "close": 0.012702583, "volume": 889472.0}, {"date": "2016-01-05", "close": 0.012702583, "volume": 95657.0}, {"date": "2016-01-06", "close": 0.012702583, "volume": 67309.0}, {"date": "2016-01-07", "close": 0.012034026, "volume": 224364.0}, {"date": "2016-01-08", "close": 0.012034026, "volume": 74788.0}, {"date": "2016-01-11", "close": 0.010696912, "volume": 162315.0}, {"date": "2016-01-12", "close": 0.010696912, "volume": 1124088.0}, {"date": "2016-01-13", "close": 0.009359798, "volume": 390559.0}, {"date": "2016-01-14", "close": 0.010028355, "volume": 56218.0}, {"date": "2016-01-15", "close": 0.010696912, "volume": 1047031.0}, {"date": "2016-01-19", "close": 0.010028355, "volume": 209406.0}, {"date": "2016-01-20", "close": 0.010028355, "volume": 529499.0}, {"date": "2016-01-21", "close": 0.008691241, "volume": 2200967.0}, {"date": "2016-01-22", "close": 0.009359798, "volume": 1616915.0}, {"date": "2016-01-25", "close": 0.009359798, "volume": 2050705.0}, {"date": "2016-01-27", "close": 0.010696912, "volume": 67309.0}, {"date": "2016-01-28", "close": 0.010696912, "volume": 707494.0}, {"date": "2016-01-29", "close": 0.010696912, "volume": 279707.0}, {"date": "2016-02-01", "close": 0.010696912, "volume": 530994.0}, {"date": "2016-02-02", "close": 0.010028355, "volume": 652730.0}, {"date": "2016-02-04", "close": 0.01337114, "volume": 1752895.0}, {"date": "2016-02-05", "close": 0.01337114, "volume": 3407338.0}, {"date": "2016-02-08", "close": 0.014039697, "volume": 1150817.0}, {"date": "2016-02-09", "close": 0.014708254, "volume": 5339887.0}, {"date": "2016-02-10", "close": 0.015376811, "volume": 604862.0}, {"date": "2016-02-11", "close": 0.014708254, "volume": 1059744.0}, {"date": "2016-02-12", "close": 0.014039697, "volume": 451287.0}, {"date": "2016-02-15", "close": 0.014039697, "volume": 2342677.0}, {"date": "2016-02-16", "close": 0.014039697, "volume": 441249.0}, {"date": "2016-02-17", "close": 0.014708254, "volume": 151072.0}, {"date": "2016-02-18", "close": 0.014039697, "volume": 389199.0}, {"date": "2016-02-19", "close": 0.014039697, "volume": 560452.0}, {"date": "2016-02-22", "close": 0.01337114, "volume": 1485330.0}, {"date": "2016-02-23", "close": 0.012702583, "volume": 646168.0}, {"date": "2016-02-24", "close": 0.011365469, "volume": 2602910.0}, {"date": "2016-02-25", "close": 0.012034026, "volume": 442242.0}, {"date": "2016-02-26", "close": 0.010696912, "volume": 125644.0}, {"date": "2016-02-29", "close": 0.011365469, "volume": 74788.0}, {"date": "2016-03-01", "close": 0.010696912, "volume": 2833456.0}, {"date": "2016-03-02", "close": 0.010028355, "volume": 209439.0}, {"date": "2016-03-03", "close": 0.010696912, "volume": 2004278.0}, {"date": "2016-03-04", "close": 0.011365469, "volume": 66600.0}, {"date": "2016-03-07", "close": 0.010028355, "volume": 373940.0}, {"date": "2016-03-08", "close": 0.010028355, "volume": 2345972.0}, {"date": "2016-03-09", "close": 0.009359798, "volume": 5354816.0}, {"date": "2016-03-10", "close": 0.010028355, "volume": 1944486.0}, {"date": "2016-03-11", "close": 0.010028355, "volume": 460876.0}, {"date": "2016-03-14", "close": 0.010696912, "volume": 344025.0}, {"date": "2016-03-15", "close": 0.010696912, "volume": 110854.0}, {"date": "2016-03-16", "close": 0.009359798, "volume": 299152.0}, {"date": "2016-03-17", "close": 0.009359798, "volume": 119661.0}, {"date": "2016-03-21", "close": 0.010696912, "volume": 259890.0}, {"date": "2016-03-22", "close": 0.010696912, "volume": 254279.0}, {"date": "2016-03-23", "close": 0.011365469, "volume": 867540.0}, {"date": "2016-03-24", "close": 0.011365469, "volume": 134618.0}, {"date": "2016-03-29", "close": 0.010028355, "volume": 999167.0}, {"date": "2016-03-30", "close": 0.010028355, "volume": 337267.0}, {"date": "2016-03-31", "close": 0.010696912, "volume": 649539.0}, {"date": "2016-04-01", "close": 0.010696912, "volume": 293260.0}, {"date": "2016-04-04", "close": 0.010028355, "volume": 228191.0}, {"date": "2016-04-05", "close": 0.010696912, "volume": 381327.0}, {"date": "2016-04-06", "close": 0.010028355, "volume": 987192.0}, {"date": "2016-04-07", "close": 0.010028355, "volume": 322720.0}, {"date": "2016-04-08", "close": 0.010696912, "volume": 2916727.0}, {"date": "2016-04-11", "close": 0.010028355, "volume": 22436.0}, {"date": "2016-04-13", "close": 0.011365469, "volume": 130563.0}, {"date": "2016-04-14", "close": 0.011365469, "volume": 128366.0}, {"date": "2016-04-15", "close": 0.010696912, "volume": 673341.0}, {"date": "2016-04-18", "close": 0.010028355, "volume": 3839113.0}, {"date": "2016-04-19", "close": 0.010696912, "volume": 2333159.0}, {"date": "2016-04-20", "close": 0.009359798, "volume": 1256662.0}, {"date": "2016-04-22", "close": 0.010696912, "volume": 224364.0}, {"date": "2016-04-26", "close": 0.009359798, "volume": 599158.0}, {"date": "2016-04-27", "close": 0.009359798, "volume": 1361176.0}, {"date": "2016-04-28", "close": 0.010028355, "volume": 338789.0}, {"date": "2016-04-29", "close": 0.010028355, "volume": 1234001.0}, {"date": "2016-05-02", "close": 0.010028355, "volume": 164533.0}, {"date": "2016-05-03", "close": 0.011365469, "volume": 1944486.0}, {"date": "2016-05-04", "close": 0.010696912, "volume": 478179.0}, {"date": "2016-05-05", "close": 0.010028355, "volume": 112182.0}, {"date": "2016-05-06", "close": 0.010028355, "volume": 74788.0}, {"date": "2016-05-09", "close": 0.010696912, "volume": 101712.0}, {"date": "2016-05-10", "close": 0.010696912, "volume": 652318.0}, {"date": "2016-05-11", "close": 0.010028355, "volume": 521887.0}, {"date": "2016-05-13", "close": 0.010696912, "volume": 173195.0}, {"date": "2016-05-16", "close": 0.010696912, "volume": 96761.0}, {"date": "2016-05-17", "close": 0.010028355, "volume": 598304.0}, {"date": "2016-05-18", "close": 0.010028355, "volume": 43627.0}, {"date": "2016-05-19", "close": 0.010028355, "volume": 123547.0}, {"date": "2016-05-20", "close": 0.010028355, "volume": 14958.0}, {"date": "2016-05-23", "close": 0.010028355, "volume": 2803972.0}, {"date": "2016-05-24", "close": 0.009359798, "volume": 635697.0}, {"date": "2016-05-25", "close": 0.009359798, "volume": 231379.0}, {"date": "2016-05-26", "close": 0.010028355, "volume": 1066644.0}, {"date": "2016-05-27", "close": 0.009359798, "volume": 14958.0}, {"date": "2016-05-30", "close": 0.009359798, "volume": 824163.0}, {"date": "2016-05-31", "close": 0.009359798, "volume": 591722.0}, {"date": "2016-06-01", "close": 0.010028355, "volume": 149576.0}, {"date": "2016-06-02", "close": 0.010028355, "volume": 118165.0}, {"date": "2016-06-06", "close": 0.009359798, "volume": 1969416.0}, {"date": "2016-06-07", "close": 0.009359798, "volume": 169894.0}, {"date": "2016-06-08", "close": 0.009359798, "volume": 992759.0}, {"date": "2016-06-09", "close": 0.010028355, "volume": 299152.0}, {"date": "2016-06-10", "close": 0.010696912, "volume": 4626886.0}, {"date": "2016-06-14", "close": 0.011365469, "volume": 143177.0}, {"date": "2016-06-15", "close": 0.010696912, "volume": 1186885.0}, {"date": "2016-06-17", "close": 0.010028355, "volume": 775446.0}, {"date": "2016-06-20", "close": 0.010028355, "volume": 369153.0}, {"date": "2016-06-23", "close": 0.009359798, "volume": 1258681.0}, {"date": "2016-06-24", "close": 0.009359798, "volume": 972343.0}, {"date": "2016-06-27", "close": 0.012034026, "volume": 15057395.0}, {"date": "2016-06-28", "close": 0.011365469, "volume": 1360031.0}, {"date": "2016-06-29", "close": 0.011365469, "volume": 549317.0}, {"date": "2016-06-30", "close": 0.010696912, "volume": 3382845.0}, {"date": "2016-07-01", "close": 0.012034026, "volume": 149576.0}, {"date": "2016-07-04", "close": 0.012702583, "volume": 19950591.0}, {"date": "2016-07-05", "close": 0.012034026, "volume": 5481355.0}, {"date": "2016-07-06", "close": 0.012034026, "volume": 1845467.0}, {"date": "2016-07-07", "close": 0.011365469, "volume": 845490.0}, {"date": "2016-07-08", "close": 0.010696912, "volume": 2428906.0}, {"date": "2016-07-11", "close": 0.011365469, "volume": 1025492.0}, {"date": "2016-07-12", "close": 0.011365469, "volume": 149576.0}, {"date": "2016-07-13", "close": 0.012034026, "volume": 149576.0}, {"date": "2016-07-14", "close": 0.012034026, "volume": 683135.0}, {"date": "2016-07-15", "close": 0.012034026, "volume": 2965786.0}, {"date": "2016-07-18", "close": 0.012034026, "volume": 736939.0}, {"date": "2016-07-19", "close": 0.01337114, "volume": 991953.0}, {"date": "2016-07-20", "close": 0.012702583, "volume": 269237.0}, {"date": "2016-07-21", "close": 0.012702583, "volume": 860060.0}, {"date": "2016-07-22", "close": 0.01337114, "volume": 74788.0}, {"date": "2016-07-25", "close": 0.01337114, "volume": 1522682.0}, {"date": "2016-07-26", "close": 0.014039697, "volume": 2326446.0}, {"date": "2016-07-27", "close": 0.015376811, "volume": 818180.0}, {"date": "2016-07-28", "close": 0.016713925, "volume": 3758712.0}, {"date": "2016-07-29", "close": 0.016713925, "volume": 130131.0}, {"date": "2016-08-01", "close": 0.015376811, "volume": 1540970.0}, {"date": "2016-08-02", "close": 0.015376811, "volume": 121318.0}, {"date": "2016-08-03", "close": 0.015376811, "volume": 67309.0}, {"date": "2016-08-04", "close": 0.014039697, "volume": 682094.0}, {"date": "2016-08-05", "close": 0.014708254, "volume": 119661.0}, {"date": "2016-08-08", "close": 0.014708254, "volume": 369452.0}, {"date": "2016-08-09", "close": 0.014039697, "volume": 747879.0}, {"date": "2016-08-10", "close": 0.01337114, "volume": 1283361.0}, {"date": "2016-08-11", "close": 0.01337114, "volume": 980050.0}, {"date": "2016-08-12", "close": 0.01337114, "volume": 1309537.0}, {"date": "2016-08-15", "close": 0.014039697, "volume": 521842.0}, {"date": "2016-08-16", "close": 0.014708254, "volume": 884848.0}, {"date": "2016-08-17", "close": 0.015376811, "volume": 1086050.0}, {"date": "2016-08-18", "close": 0.015376811, "volume": 337630.0}, {"date": "2016-08-19", "close": 0.016713925, "volume": 29915.0}, {"date": "2016-08-22", "close": 0.016045368, "volume": 649004.0}, {"date": "2016-08-23", "close": 0.016045368, "volume": 603628.0}, {"date": "2016-08-24", "close": 0.016045368, "volume": 232447.0}, {"date": "2016-08-25", "close": 0.016045368, "volume": 305760.0}, {"date": "2016-08-26", "close": 0.016045368, "volume": 44873.0}, {"date": "2016-08-29", "close": 0.014039697, "volume": 21449.0}, {"date": "2016-08-30", "close": 0.015376811, "volume": 433022.0}, {"date": "2016-08-31", "close": 0.015376811, "volume": 829108.0}, {"date": "2016-09-01", "close": 0.014039697, "volume": 191405.0}, {"date": "2016-09-02", "close": 0.016713925, "volume": 1360245.0}, {"date": "2016-09-09", "close": 0.016713925, "volume": 1155590.0}, {"date": "2016-09-12", "close": 0.016713925, "volume": 751426.0}, {"date": "2016-09-13", "close": 0.022062381, "volume": 29249156.0}, {"date": "2016-09-14", "close": 0.018719596, "volume": 8482777.0}, {"date": "2016-09-15", "close": 0.021393824, "volume": 11299672.0}, {"date": "2016-09-16", "close": 0.019388153, "volume": 10751846.0}, {"date": "2016-09-19", "close": 0.018719596, "volume": 1046723.0}, {"date": "2016-09-20", "close": 0.018051039, "volume": 3530568.0}, {"date": "2016-09-21", "close": 0.02005671, "volume": 5013598.0}, {"date": "2016-09-22", "close": 0.019388153, "volume": 1841940.0}, {"date": "2016-09-23", "close": 0.021393824, "volume": 9542821.0}, {"date": "2016-09-26", "close": 0.020725267, "volume": 10674841.0}, {"date": "2016-09-27", "close": 0.027410837, "volume": 28602409.0}, {"date": "2016-09-28", "close": 0.026073723, "volume": 30231395.0}, {"date": "2016-09-29", "close": 0.025405166, "volume": 4788112.0}, {"date": "2016-09-30", "close": 0.02674228, "volume": 5528036.0}, {"date": "2016-10-03", "close": 0.024736609, "volume": 1346711.0}, {"date": "2016-10-04", "close": 0.022730938, "volume": 2699209.0}, {"date": "2016-10-05", "close": 0.022062381, "volume": 752293.0}, {"date": "2016-10-06", "close": 0.022062381, "volume": 1186508.0}, {"date": "2016-10-07", "close": 0.022730938, "volume": 2158369.0}, {"date": "2016-10-10", "close": 0.022730938, "volume": 1090042.0}, {"date": "2016-10-11", "close": 0.023399495, "volume": 445572.0}, {"date": "2016-10-12", "close": 0.022730938, "volume": 1816589.0}, {"date": "2016-10-13", "close": 0.020725267, "volume": 2643469.0}, {"date": "2016-10-14", "close": 0.020725267, "volume": 1710662.0}, {"date": "2016-10-17", "close": 0.018051039, "volume": 3678629.0}, {"date": "2016-10-18", "close": 0.017382482, "volume": 2005299.0}, {"date": "2016-10-19", "close": 0.021393824, "volume": 4270489.0}, {"date": "2016-10-20", "close": 0.022730938, "volume": 594100.0}, {"date": "2016-10-21", "close": 0.019388153, "volume": 1420413.0}, {"date": "2016-10-24", "close": 0.02005671, "volume": 1216569.0}, {"date": "2016-10-25", "close": 0.020725267, "volume": 164418.0}, {"date": "2016-10-26", "close": 0.024068052, "volume": 1704858.0}, {"date": "2016-10-27", "close": 0.023399495, "volume": 1902943.0}, {"date": "2016-10-28", "close": 0.022062381, "volume": 802488.0}, {"date": "2016-10-31", "close": 0.022730938, "volume": 32229.0}, {"date": "2016-11-01", "close": 0.022730938, "volume": 656638.0}, {"date": "2016-11-02", "close": 0.022062381, "volume": 257737.0}, {"date": "2016-11-03", "close": 0.02005671, "volume": 2919232.0}, {"date": "2016-11-04", "close": 0.020725267, "volume": 115173.0}, {"date": "2016-11-07", "close": 0.02005671, "volume": 589598.0}, {"date": "2016-11-08", "close": 0.020725267, "volume": 1007189.0}, {"date": "2016-11-09", "close": 0.019388153, "volume": 1577435.0}, {"date": "2016-11-10", "close": 0.02005671, "volume": 1004652.0}, {"date": "2016-11-11", "close": 0.017382482, "volume": 2390418.0}, {"date": "2016-11-14", "close": 0.017382482, "volume": 2363635.0}, {"date": "2016-11-15", "close": 0.018051039, "volume": 454504.0}, {"date": "2016-11-16", "close": 0.018719596, "volume": 665225.0}, {"date": "2016-11-17", "close": 0.018719596, "volume": 133601.0}, {"date": "2016-11-23", "close": 0.018719596, "volume": 278343.0}, {"date": "2016-11-24", "close": 0.016045368, "volume": 3715463.0}, {"date": "2016-11-25", "close": 0.018719596, "volume": 372315.0}, {"date": "2016-11-28", "close": 0.018719596, "volume": 246697.0}, {"date": "2016-12-01", "close": 0.016713925, "volume": 1352894.0}, {"date": "2016-12-02", "close": 0.016713925, "volume": 707374.0}, {"date": "2016-12-05", "close": 0.017382482, "volume": 1108257.0}, {"date": "2016-12-07", "close": 0.016713925, "volume": 1682151.0}, {"date": "2016-12-08", "close": 0.016045368, "volume": 1468027.0}, {"date": "2016-12-12", "close": 0.016045368, "volume": 852135.0}, {"date": "2016-12-13", "close": 0.016713925, "volume": 267694.0}, {"date": "2016-12-14", "close": 0.018051039, "volume": 1361140.0}, {"date": "2016-12-15", "close": 0.017382482, "volume": 251744.0}, {"date": "2016-12-16", "close": 0.019388153, "volume": 3903178.0}, {"date": "2016-12-19", "close": 0.017382482, "volume": 5404517.0}, {"date": "2016-12-20", "close": 0.017382482, "volume": 1570547.0}, {"date": "2016-12-21", "close": 0.019388153, "volume": 2463531.0}, {"date": "2016-12-22", "close": 0.019388153, "volume": 1540632.0}, {"date": "2016-12-23", "close": 0.018051039, "volume": 1671745.0}, {"date": "2016-12-28", "close": 0.018719596, "volume": 89746.0}, {"date": "2016-12-29", "close": 0.018719596, "volume": 2617961.0}, {"date": "2016-12-30", "close": 0.019388153, "volume": 2367970.0}, {"date": "2017-01-03", "close": 0.017382482, "volume": 3148352.0}, {"date": "2017-01-04", "close": 0.017382482, "volume": 1737415.0}, {"date": "2017-01-05", "close": 0.018051039, "volume": 762623.0}, {"date": "2017-01-06", "close": 0.021393824, "volume": 2421457.0}, {"date": "2017-01-09", "close": 0.020725267, "volume": 6100490.0}, {"date": "2017-01-10", "close": 0.021393824, "volume": 2308716.0}, {"date": "2017-01-11", "close": 0.023399495, "volume": 7877728.0}, {"date": "2017-01-12", "close": 0.023399495, "volume": 5287745.0}, {"date": "2017-01-13", "close": 0.022730938, "volume": 8300046.0}, {"date": "2017-01-16", "close": 0.022062381, "volume": 4361015.0}, {"date": "2017-01-17", "close": 0.02005671, "volume": 4660766.0}, {"date": "2017-01-18", "close": 0.021393824, "volume": 763887.0}, {"date": "2017-01-19", "close": 0.02005671, "volume": 2552569.0}, {"date": "2017-01-20", "close": 0.02005671, "volume": 3750935.0}, {"date": "2017-01-23", "close": 0.018719596, "volume": 747879.0}, {"date": "2017-01-24", "close": 0.022062381, "volume": 1557704.0}, {"date": "2017-01-25", "close": 0.020725267, "volume": 2016370.0}, {"date": "2017-01-27", "close": 0.024736609, "volume": 11868713.0}, {"date": "2017-01-30", "close": 0.023399495, "volume": 10320927.0}, {"date": "2017-01-31", "close": 0.024736609, "volume": 1418853.0}, {"date": "2017-02-01", "close": 0.027410837, "volume": 23014895.0}, {"date": "2017-02-02", "close": 0.025405166, "volume": 13260569.0}, {"date": "2017-02-03", "close": 0.024068052, "volume": 5266973.0}, {"date": "2017-02-06", "close": 0.024736609, "volume": 1812363.0}, {"date": "2017-02-07", "close": 0.024736609, "volume": 357658.0}, {"date": "2017-02-08", "close": 0.028079394, "volume": 7698223.0}, {"date": "2017-02-09", "close": 0.030753622, "volume": 14884459.0}, {"date": "2017-02-10", "close": 0.029416508, "volume": 9837779.0}, {"date": "2017-02-13", "close": 0.031422179, "volume": 10148526.0}, {"date": "2017-02-14", "close": 0.029416508, "volume": 11328919.0}, {"date": "2017-02-15", "close": 0.030085065, "volume": 8894011.0}, {"date": "2017-02-16", "close": 0.028079394, "volume": 3863184.0}, {"date": "2017-02-17", "close": 0.027410837, "volume": 3066841.0}, {"date": "2017-02-20", "close": 0.028079394, "volume": 3364706.0}, {"date": "2017-02-21", "close": 0.028079394, "volume": 1669418.0}, {"date": "2017-02-22", "close": 0.028079394, "volume": 1295717.0}, {"date": "2017-02-23", "close": 0.02674228, "volume": 1546417.0}, {"date": "2017-02-24", "close": 0.02674228, "volume": 8020733.0}, {"date": "2017-02-27", "close": 0.026073723, "volume": 1001879.0}, {"date": "2017-02-28", "close": 0.025405166, "volume": 464466.0}, {"date": "2017-03-01", "close": 0.02674228, "volume": 8671685.0}, {"date": "2017-03-02", "close": 0.02674228, "volume": 2144306.0}, {"date": "2017-03-03", "close": 0.024068052, "volume": 4348859.0}, {"date": "2017-03-06", "close": 0.024068052, "volume": 3926371.0}, {"date": "2017-03-07", "close": 0.023399495, "volume": 3310071.0}, {"date": "2017-03-08", "close": 0.024068052, "volume": 1908332.0}, {"date": "2017-03-09", "close": 0.022062381, "volume": 3996350.0}, {"date": "2017-03-10", "close": 0.022062381, "volume": 487113.0}, {"date": "2017-03-13", "close": 0.022730938, "volume": 2886798.0}, {"date": "2017-03-14", "close": 0.021393824, "volume": 102877.0}, {"date": "2017-03-15", "close": 0.020725267, "volume": 1070440.0}, {"date": "2017-03-16", "close": 0.022730938, "volume": 130121.0}, {"date": "2017-03-17", "close": 0.024068052, "volume": 1444224.0}, {"date": "2017-03-20", "close": 0.022730938, "volume": 309624.0}, {"date": "2017-03-21", "close": 0.022730938, "volume": 2318113.0}, {"date": "2017-03-22", "close": 0.020725267, "volume": 272479.0}, {"date": "2017-03-23", "close": 0.021393824, "volume": 347913.0}, {"date": "2017-03-24", "close": 0.021393824, "volume": 540451.0}, {"date": "2017-03-27", "close": 0.021393824, "volume": 65167.0}, {"date": "2017-03-28", "close": 0.021393824, "volume": 121795.0}, {"date": "2017-03-29", "close": 0.020725267, "volume": 185247.0}, {"date": "2017-03-30", "close": 0.021393824, "volume": 46742.0}, {"date": "2017-03-31", "close": 0.022062381, "volume": 81395.0}, {"date": "2017-04-04", "close": 0.021393824, "volume": 635656.0}, {"date": "2017-04-05", "close": 0.020725267, "volume": 896214.0}, {"date": "2017-04-06", "close": 0.020725267, "volume": 664355.0}, {"date": "2017-04-07", "close": 0.020725267, "volume": 140601.0}, {"date": "2017-04-10", "close": 0.02005671, "volume": 518457.0}, {"date": "2017-04-11", "close": 0.02005671, "volume": 383460.0}, {"date": "2017-04-12", "close": 0.019388153, "volume": 317708.0}, {"date": "2017-04-13", "close": 0.019388153, "volume": 108918.0}, {"date": "2017-04-18", "close": 0.019388153, "volume": 1291079.0}, {"date": "2017-04-19", "close": 0.018719596, "volume": 264600.0}, {"date": "2017-04-20", "close": 0.019388153, "volume": 524181.0}, {"date": "2017-04-21", "close": 0.018719596, "volume": 206407.0}, {"date": "2017-04-24", "close": 0.018719596, "volume": 187459.0}, {"date": "2017-04-26", "close": 0.018051039, "volume": 1067601.0}, {"date": "2017-04-27", "close": 0.017382482, "volume": 1908431.0}, {"date": "2017-04-28", "close": 0.017382482, "volume": 630844.0}, {"date": "2017-05-01", "close": 0.016713925, "volume": 634344.0}, {"date": "2017-05-02", "close": 0.016713925, "volume": 289579.0}, {"date": "2017-05-03", "close": 0.016045368, "volume": 1722576.0}, {"date": "2017-05-04", "close": 0.015376811, "volume": 2734338.0}, {"date": "2017-05-05", "close": 0.018719596, "volume": 6665761.0}, {"date": "2017-05-08", "close": 0.018719596, "volume": 373940.0}, {"date": "2017-05-09", "close": 0.018051039, "volume": 548000.0}, {"date": "2017-05-10", "close": 0.016713925, "volume": 493600.0}, {"date": "2017-05-11", "close": 0.016045368, "volume": 355904.0}, {"date": "2017-05-12", "close": 0.016713925, "volume": 149576.0}, {"date": "2017-05-15", "close": 0.016045368, "volume": 1394454.0}, {"date": "2017-05-16", "close": 0.016045368, "volume": 523680.0}, {"date": "2017-05-17", "close": 0.015376811, "volume": 204395.0}, {"date": "2017-05-18", "close": 0.016045368, "volume": 299152.0}, {"date": "2017-05-19", "close": 0.016045368, "volume": 299152.0}, {"date": "2017-05-22", "close": 0.018051039, "volume": 384636.0}, {"date": "2017-05-23", "close": 0.018719596, "volume": 139879.0}, {"date": "2017-05-24", "close": 0.017382482, "volume": 245610.0}, {"date": "2017-05-25", "close": 0.018051039, "volume": 101712.0}, {"date": "2017-05-26", "close": 0.017382482, "volume": 126190.0}, {"date": "2017-05-29", "close": 0.016713925, "volume": 495071.0}, {"date": "2017-05-30", "close": 0.016713925, "volume": 1657839.0}, {"date": "2017-05-31", "close": 0.016045368, "volume": 352972.0}, {"date": "2017-06-01", "close": 0.016045368, "volume": 486793.0}, {"date": "2017-06-06", "close": 0.016045368, "volume": 74788.0}, {"date": "2017-06-07", "close": 0.016713925, "volume": 223166.0}, {"date": "2017-06-08", "close": 0.017382482, "volume": 73038.0}, {"date": "2017-06-09", "close": 0.016713925, "volume": 74788.0}, {"date": "2017-06-13", "close": 0.014708254, "volume": 1874377.0}, {"date": "2017-06-14", "close": 0.016713925, "volume": 464684.0}, {"date": "2017-06-15", "close": 0.01337114, "volume": 1813317.0}, {"date": "2017-06-16", "close": 0.015376811, "volume": 553431.0}, {"date": "2017-06-19", "close": 0.016045368, "volume": 644135.0}, {"date": "2017-06-20", "close": 0.015376811, "volume": 756306.0}, {"date": "2017-06-21", "close": 0.014039697, "volume": 1573730.0}, {"date": "2017-06-22", "close": 0.014039697, "volume": 1512508.0}, {"date": "2017-06-23", "close": 0.01337114, "volume": 538428.0}, {"date": "2017-06-26", "close": 0.01337114, "volume": 1138415.0}, {"date": "2017-06-27", "close": 0.014708254, "volume": 886843.0}, {"date": "2017-06-29", "close": 0.015376811, "volume": 876464.0}, {"date": "2017-06-30", "close": 0.015376811, "volume": 72936.0}, {"date": "2017-07-04", "close": 0.015376811, "volume": 777147.0}, {"date": "2017-07-05", "close": 0.015376811, "volume": 341.0}, {"date": "2017-07-06", "close": 0.016045368, "volume": 1622125.0}, {"date": "2017-07-07", "close": 0.016045368, "volume": 329067.0}, {"date": "2017-07-10", "close": 0.014708254, "volume": 72769.0}, {"date": "2017-07-11", "close": 0.014708254, "volume": 88935.0}, {"date": "2017-07-12", "close": 0.015376811, "volume": 230117.0}, {"date": "2017-07-13", "close": 0.016713925, "volume": 356656.0}, {"date": "2017-07-14", "close": 0.014708254, "volume": 235841.0}, {"date": "2017-07-17", "close": 0.016045368, "volume": 674764.0}, {"date": "2017-07-18", "close": 0.014039697, "volume": 596320.0}, {"date": "2017-07-20", "close": 0.015376811, "volume": 347532.0}, {"date": "2017-07-21", "close": 0.016045368, "volume": 493213.0}, {"date": "2017-07-24", "close": 0.016045368, "volume": 135969.0}, {"date": "2017-07-25", "close": 0.014708254, "volume": 352211.0}, {"date": "2017-07-27", "close": 0.015376811, "volume": 544196.0}, {"date": "2017-07-28", "close": 0.014708254, "volume": 1476169.0}, {"date": "2017-07-31", "close": 0.016045368, "volume": 629744.0}, {"date": "2017-08-01", "close": 0.015376811, "volume": 29915.0}, {"date": "2017-08-02", "close": 0.015376811, "volume": 44188.0}, {"date": "2017-08-03", "close": 0.018719596, "volume": 6154243.0}, {"date": "2017-08-04", "close": 0.017382482, "volume": 1085194.0}, {"date": "2017-08-07", "close": 0.016713925, "volume": 491650.0}, {"date": "2017-08-08", "close": 0.015376811, "volume": 511259.0}, {"date": "2017-08-09", "close": 0.016713925, "volume": 642864.0}, {"date": "2017-08-10", "close": 0.015376811, "volume": 1085282.0}, {"date": "2017-08-11", "close": 0.015376811, "volume": 842156.0}, {"date": "2017-08-14", "close": 0.015376811, "volume": 175774.0}, {"date": "2017-08-15", "close": 0.016045368, "volume": 14955.0}, {"date": "2017-08-16", "close": 0.014708254, "volume": 731652.0}, {"date": "2017-08-17", "close": 0.014708254, "volume": 2626111.0}, {"date": "2017-08-18", "close": 0.014039697, "volume": 883778.0}, {"date": "2017-08-21", "close": 0.014708254, "volume": 204567.0}, {"date": "2017-08-22", "close": 0.014708254, "volume": 1700800.0}, {"date": "2017-08-23", "close": 0.014039697, "volume": 213723.0}, {"date": "2017-08-24", "close": 0.014039697, "volume": 893514.0}, {"date": "2017-08-25", "close": 0.014039697, "volume": 335372.0}, {"date": "2017-08-29", "close": 0.01337114, "volume": 21814.0}, {"date": "2017-08-30", "close": 0.016713925, "volume": 1514444.0}, {"date": "2017-08-31", "close": 0.016713925, "volume": 65813.0}, {"date": "2017-09-01", "close": 0.016045368, "volume": 725443.0}, {"date": "2017-09-04", "close": 0.016713925, "volume": 2300336.0}, {"date": "2017-09-05", "close": 0.015376811, "volume": 417640.0}, {"date": "2017-09-06", "close": 0.016045368, "volume": 466230.0}, {"date": "2017-09-07", "close": 0.017382482, "volume": 1355908.0}, {"date": "2017-09-08", "close": 0.017382482, "volume": 115435.0}, {"date": "2017-09-12", "close": 0.016713925, "volume": 489276.0}, {"date": "2017-09-13", "close": 0.017382482, "volume": 69116.0}, {"date": "2017-09-14", "close": 0.018719596, "volume": 268308.0}, {"date": "2017-09-15", "close": 0.018719596, "volume": 759836.0}, {"date": "2017-09-18", "close": 0.016045368, "volume": 3133957.0}, {"date": "2017-09-19", "close": 0.014708254, "volume": 795249.0}, {"date": "2017-09-20", "close": 0.014708254, "volume": 2186603.0}, {"date": "2017-09-21", "close": 0.015376811, "volume": 2351916.0}, {"date": "2017-09-22", "close": 0.014708254, "volume": 205480.0}, {"date": "2017-09-25", "close": 0.015376811, "volume": 194130.0}, {"date": "2017-09-26", "close": 0.016713925, "volume": 3218616.0}, {"date": "2017-09-27", "close": 0.016713925, "volume": 462803.0}, {"date": "2017-09-29", "close": 0.016713925, "volume": 60246.0}, {"date": "2017-10-02", "close": 0.015376811, "volume": 342966.0}, {"date": "2017-10-03", "close": 0.016045368, "volume": 1916009.0}, {"date": "2017-10-04", "close": 0.016713925, "volume": 914701.0}, {"date": "2017-10-05", "close": 0.017382482, "volume": 331492.0}, {"date": "2017-10-06", "close": 0.017382482, "volume": 666705.0}, {"date": "2017-10-09", "close": 0.018051039, "volume": 964764.0}, {"date": "2017-10-10", "close": 0.016713925, "volume": 1587969.0}, {"date": "2017-10-11", "close": 0.016045368, "volume": 1174099.0}, {"date": "2017-10-12", "close": 0.016045368, "volume": 224174.0}, {"date": "2017-10-13", "close": 0.016713925, "volume": 1097458.0}, {"date": "2017-10-16", "close": 0.016045368, "volume": 491177.0}, {"date": "2017-10-17", "close": 0.016045368, "volume": 1165138.0}, {"date": "2017-10-18", "close": 0.016045368, "volume": 218236.0}, {"date": "2017-10-19", "close": 0.015376811, "volume": 226202.0}, {"date": "2017-10-20", "close": 0.015376811, "volume": 181145.0}, {"date": "2017-10-23", "close": 0.015376811, "volume": 430092.0}, {"date": "2017-10-24", "close": 0.016713925, "volume": 37394.0}, {"date": "2017-10-25", "close": 0.016045368, "volume": 265014.0}, {"date": "2017-10-26", "close": 0.016045368, "volume": 219022.0}, {"date": "2017-10-27", "close": 0.017382482, "volume": 2640312.0}, {"date": "2017-10-30", "close": 0.016045368, "volume": 1517479.0}, {"date": "2017-10-31", "close": 0.014708254, "volume": 5144703.0}, {"date": "2017-11-06", "close": 0.014708254, "volume": 1501417.0}, {"date": "2017-11-07", "close": 0.014708254, "volume": 1929645.0}, {"date": "2017-11-08", "close": 0.014708254, "volume": 1649105.0}, {"date": "2017-11-09", "close": 0.019388153, "volume": 4948613.0}, {"date": "2017-11-10", "close": 0.016713925, "volume": 4855952.0}, {"date": "2017-11-13", "close": 0.016713925, "volume": 1581394.0}, {"date": "2017-11-14", "close": 0.015376811, "volume": 834771.0}, {"date": "2017-11-15", "close": 0.015376811, "volume": 1558509.0}, {"date": "2017-11-16", "close": 0.015376811, "volume": 2625335.0}, {"date": "2017-11-17", "close": 0.016045368, "volume": 2295680.0}, {"date": "2017-11-20", "close": 0.017382482, "volume": 4560990.0}, {"date": "2017-11-21", "close": 0.017382482, "volume": 3560091.0}, {"date": "2017-11-22", "close": 0.017382482, "volume": 3222339.0}, {"date": "2017-11-23", "close": 0.017382482, "volume": 1769641.0}, {"date": "2017-11-24", "close": 0.016045368, "volume": 3555851.0}, {"date": "2017-11-27", "close": 0.015376811, "volume": 4726119.0}, {"date": "2017-11-28", "close": 0.015376811, "volume": 1985612.0}, {"date": "2017-11-29", "close": 0.015376811, "volume": 413292.0}, {"date": "2017-11-30", "close": 0.014708254, "volume": 467519.0}, {"date": "2017-12-01", "close": 0.015376811, "volume": 586596.0}, {"date": "2017-12-04", "close": 0.015376811, "volume": 142152.0}, {"date": "2017-12-05", "close": 0.016713925, "volume": 7701783.0}, {"date": "2017-12-06", "close": 0.016045368, "volume": 4924404.0}, {"date": "2017-12-07", "close": 0.016045368, "volume": 3584626.0}, {"date": "2017-12-08", "close": 0.016045368, "volume": 370063.0}, {"date": "2017-12-11", "close": 0.016713925, "volume": 2704290.0}, {"date": "2017-12-12", "close": 0.016713925, "volume": 2512801.0}, {"date": "2017-12-13", "close": 0.016045368, "volume": 4121916.0}, {"date": "2017-12-14", "close": 0.016045368, "volume": 803493.0}, {"date": "2017-12-15", "close": 0.016713925, "volume": 1267774.0}, {"date": "2017-12-18", "close": 0.016045368, "volume": 2588891.0}, {"date": "2017-12-19", "close": 0.015376811, "volume": 1282507.0}, {"date": "2017-12-20", "close": 0.015376811, "volume": 830647.0}, {"date": "2017-12-21", "close": 0.015376811, "volume": 336214.0}, {"date": "2017-12-22", "close": 0.016045368, "volume": 111335.0}, {"date": "2017-12-27", "close": 0.015376811, "volume": 2471145.0}, {"date": "2017-12-28", "close": 0.016045368, "volume": 907273.0}, {"date": "2018-01-02", "close": 0.015376811, "volume": 814297.0}, {"date": "2018-01-03", "close": 0.015376811, "volume": 1714974.0}, {"date": "2018-01-04", "close": 0.015376811, "volume": 100382.0}, {"date": "2018-01-05", "close": 0.015376811, "volume": 1018806.0}, {"date": "2018-01-08", "close": 0.016713925, "volume": 4315237.0}, {"date": "2018-01-09", "close": 0.016045368, "volume": 1177328.0}, {"date": "2018-01-10", "close": 0.016045368, "volume": 749375.0}, {"date": "2018-01-11", "close": 0.016045368, "volume": 149576.0}, {"date": "2018-01-12", "close": 0.016045368, "volume": 1124855.0}, {"date": "2018-01-15", "close": 0.016045368, "volume": 2975679.0}, {"date": "2018-01-16", "close": 0.019388153, "volume": 15556956.0}, {"date": "2018-01-17", "close": 0.022062381, "volume": 24300939.0}, {"date": "2018-01-18", "close": 0.019388153, "volume": 27587064.0}, {"date": "2018-01-19", "close": 0.018719596, "volume": 6652248.0}, {"date": "2018-01-22", "close": 0.02005671, "volume": 7857752.0}, {"date": "2018-01-23", "close": 0.022062381, "volume": 13270249.0}, {"date": "2018-01-24", "close": 0.02005671, "volume": 8715043.0}, {"date": "2018-01-25", "close": 0.02005671, "volume": 7593387.0}, {"date": "2018-01-29", "close": 0.018719596, "volume": 21534844.0}, {"date": "2018-01-30", "close": 0.018719596, "volume": 12150382.0}, {"date": "2018-01-31", "close": 0.016045368, "volume": 25988676.0}, {"date": "2018-02-01", "close": 0.015376811, "volume": 14775998.0}, {"date": "2018-02-02", "close": 0.014708254, "volume": 2555980.0}, {"date": "2018-02-05", "close": 0.014708254, "volume": 3742300.0}, {"date": "2018-02-06", "close": 0.01337114, "volume": 6302042.0}, {"date": "2018-02-07", "close": 0.014708254, "volume": 1943537.0}, {"date": "2018-02-08", "close": 0.014708254, "volume": 1594470.0}, {"date": "2018-02-09", "close": 0.014039697, "volume": 758960.0}, {"date": "2018-02-12", "close": 0.015376811, "volume": 1105699.0}, {"date": "2018-02-13", "close": 0.015376811, "volume": 679822.0}, {"date": "2018-02-14", "close": 0.015376811, "volume": 2811092.0}, {"date": "2018-02-15", "close": 0.014708254, "volume": 614743.0}, {"date": "2018-02-16", "close": 0.014708254, "volume": 48866.0}, {"date": "2018-02-19", "close": 0.015376811, "volume": 309770.0}, {"date": "2018-02-20", "close": 0.015376811, "volume": 337578.0}, {"date": "2018-02-21", "close": 0.014708254, "volume": 143593.0}, {"date": "2018-02-22", "close": 0.014708254, "volume": 424115.0}, {"date": "2018-02-23", "close": 0.014708254, "volume": 722930.0}, {"date": "2018-02-26", "close": 0.015376811, "volume": 523516.0}, {"date": "2018-02-27", "close": 0.014708254, "volume": 74788.0}, {"date": "2018-02-28", "close": 0.014708254, "volume": 699267.0}, {"date": "2018-03-01", "close": 0.014039697, "volume": 39434.0}, {"date": "2018-03-02", "close": 0.014708254, "volume": 1014907.0}, {"date": "2018-03-05", "close": 0.014708254, "volume": 253758.0}, {"date": "2018-03-06", "close": 0.014708254, "volume": 263997.0}, {"date": "2018-03-07", "close": 0.014039697, "volume": 5140386.0}, {"date": "2018-03-08", "close": 0.01337114, "volume": 601205.0}, {"date": "2018-03-09", "close": 0.014039697, "volume": 747879.0}, {"date": "2018-03-12", "close": 0.014039697, "volume": 1238488.0}, {"date": "2018-03-13", "close": 0.01337114, "volume": 973739.0}, {"date": "2018-03-14", "close": 0.019388153, "volume": 48941942.0}, {"date": "2018-03-15", "close": 0.018051039, "volume": 42642965.0}, {"date": "2018-03-16", "close": 0.014708254, "volume": 44054435.0}, {"date": "2018-03-19", "close": 0.014708254, "volume": 6746765.0}, {"date": "2018-03-20", "close": 0.014039697, "volume": 3451767.0}, {"date": "2018-03-21", "close": 0.016713925, "volume": 19628301.0}, {"date": "2018-03-22", "close": 0.014708254, "volume": 3803409.0}, {"date": "2018-03-23", "close": 0.014708254, "volume": 7527599.0}, {"date": "2018-03-26", "close": 0.014039697, "volume": 6451777.0}, {"date": "2018-03-29", "close": 0.015376811, "volume": 28124890.0}, {"date": "2018-04-03", "close": 0.017382482, "volume": 22167024.0}, {"date": "2018-04-04", "close": 0.015376811, "volume": 29463220.0}, {"date": "2018-04-05", "close": 0.015376811, "volume": 25541957.0}, {"date": "2018-04-06", "close": 0.014039697, "volume": 31942624.0}, {"date": "2018-04-09", "close": 0.015376811, "volume": 16055416.0}, {"date": "2018-04-10", "close": 0.015376811, "volume": 9283716.0}, {"date": "2018-04-11", "close": 0.014708254, "volume": 5801066.0}, {"date": "2018-04-12", "close": 0.014708254, "volume": 14633369.0}, {"date": "2018-04-13", "close": 0.014039697, "volume": 3758842.0}, {"date": "2018-04-16", "close": 0.014708254, "volume": 6819396.0}, {"date": "2018-04-17", "close": 0.014708254, "volume": 2555504.0}, {"date": "2018-04-18", "close": 0.014039697, "volume": 635518.0}, {"date": "2018-04-19", "close": 0.018051039, "volume": 202902287.0}, {"date": "2018-04-20", "close": 0.016045368, "volume": 110717337.0}, {"date": "2018-04-23", "close": 0.019388153, "volume": 153419448.0}, {"date": "2018-04-24", "close": 0.017382482, "volume": 79831628.0}, {"date": "2018-04-26", "close": 0.016713925, "volume": 39119815.0}, {"date": "2018-04-27", "close": 0.016045368, "volume": 21250788.0}, {"date": "2018-04-30", "close": 0.016713925, "volume": 37294765.0}, {"date": "2018-05-01", "close": 0.016045368, "volume": 17752992.0}, {"date": "2018-05-02", "close": 0.015376811, "volume": 9843532.0}, {"date": "2018-05-03", "close": 0.015376811, "volume": 3048264.0}, {"date": "2018-05-04", "close": 0.017382482, "volume": 42804696.0}, {"date": "2018-05-07", "close": 0.016045368, "volume": 25239625.0}, {"date": "2018-05-08", "close": 0.016045368, "volume": 14375534.0}, {"date": "2018-05-09", "close": 0.016045368, "volume": 2743344.0}, {"date": "2018-05-10", "close": 0.016045368, "volume": 1304300.0}, {"date": "2018-05-11", "close": 0.015376811, "volume": 17194263.0}, {"date": "2018-05-14", "close": 0.015376811, "volume": 9681782.0}, {"date": "2018-05-15", "close": 0.014708254, "volume": 14855504.0}, {"date": "2018-05-16", "close": 0.014708254, "volume": 2395746.0}, {"date": "2018-05-17", "close": 0.014708254, "volume": 6400452.0}, {"date": "2018-05-18", "close": 0.014708254, "volume": 4622918.0}, {"date": "2018-05-21", "close": 0.01337114, "volume": 48865946.0}, {"date": "2018-05-22", "close": 0.01337114, "volume": 6473023.0}, {"date": "2018-05-23", "close": 0.014708254, "volume": 58243738.0}, {"date": "2018-05-24", "close": 0.014039697, "volume": 10581576.0}, {"date": "2018-05-25", "close": 0.014039697, "volume": 5521501.0}, {"date": "2018-05-28", "close": 0.014039697, "volume": 2581330.0}, {"date": "2018-05-29", "close": 0.014039697, "volume": 2512875.0}, {"date": "2018-05-30", "close": 0.014039697, "volume": 5179279.0}, {"date": "2018-05-31", "close": 0.014039697, "volume": 3550411.0}, {"date": "2018-06-01", "close": 0.014039697, "volume": 4133899.0}, {"date": "2018-06-04", "close": 0.014708254, "volume": 7095058.0}, {"date": "2018-06-05", "close": 0.014708254, "volume": 7297351.0}, {"date": "2018-06-06", "close": 0.015376811, "volume": 19699813.0}, {"date": "2018-06-07", "close": 0.014708254, "volume": 8863852.0}, {"date": "2018-06-08", "close": 0.014039697, "volume": 13017668.0}, {"date": "2018-06-12", "close": 0.014039697, "volume": 1615363.0}, {"date": "2018-06-13", "close": 0.014039697, "volume": 7610386.0}, {"date": "2018-06-14", "close": 0.014708254, "volume": 11337896.0}, {"date": "2018-06-15", "close": 0.014039697, "volume": 1116395.0}, {"date": "2018-06-18", "close": 0.01337114, "volume": 538699.0}, {"date": "2018-06-19", "close": 0.01337114, "volume": 6943529.0}, {"date": "2018-06-20", "close": 0.01337114, "volume": 6441879.0}, {"date": "2018-06-21", "close": 0.01337114, "volume": 22236494.0}, {"date": "2018-06-22", "close": 0.01337114, "volume": 1575788.0}, {"date": "2018-06-25", "close": 0.01337114, "volume": 1361006.0}, {"date": "2018-06-26", "close": 0.01337114, "volume": 4796079.0}, {"date": "2018-06-27", "close": 0.012702583, "volume": 3746699.0}, {"date": "2018-06-28", "close": 0.01337114, "volume": 4029951.0}, {"date": "2018-06-29", "close": 0.01337114, "volume": 1403385.0}, {"date": "2018-07-02", "close": 0.014039697, "volume": 5162982.0}, {"date": "2018-07-03", "close": 0.01337114, "volume": 4696639.0}, {"date": "2018-07-04", "close": 0.014039697, "volume": 16788534.0}, {"date": "2018-07-05", "close": 0.014708254, "volume": 4605900.0}, {"date": "2018-07-06", "close": 0.014708254, "volume": 11563258.0}, {"date": "2018-07-09", "close": 0.015376811, "volume": 3847735.0}, {"date": "2018-07-10", "close": 0.014708254, "volume": 1517470.0}, {"date": "2018-07-11", "close": 0.014708254, "volume": 3472441.0}, {"date": "2018-07-12", "close": 0.014708254, "volume": 654058.0}, {"date": "2018-07-13", "close": 0.014039697, "volume": 6646738.0}, {"date": "2018-07-16", "close": 0.014039697, "volume": 3859080.0}, {"date": "2018-07-17", "close": 0.014039697, "volume": 4411061.0}, {"date": "2018-07-18", "close": 0.015376811, "volume": 11361778.0}, {"date": "2018-07-19", "close": 0.014708254, "volume": 3447203.0}, {"date": "2018-07-20", "close": 0.014708254, "volume": 4566200.0}, {"date": "2018-07-23", "close": 0.014708254, "volume": 1140516.0}, {"date": "2018-07-24", "close": 0.014708254, "volume": 2280274.0}, {"date": "2018-07-25", "close": 0.015376811, "volume": 19993589.0}, {"date": "2018-07-26", "close": 0.016045368, "volume": 29593294.0}, {"date": "2018-07-27", "close": 0.015376811, "volume": 46122571.0}, {"date": "2018-07-30", "close": 0.016045368, "volume": 55513512.0}, {"date": "2018-07-31", "close": 0.014708254, "volume": 22955057.0}, {"date": "2018-08-01", "close": 0.014039697, "volume": 8682697.0}, {"date": "2018-08-02", "close": 0.014039697, "volume": 3146801.0}, {"date": "2018-08-03", "close": 0.014039697, "volume": 8073702.0}, {"date": "2018-08-06", "close": 0.014039697, "volume": 4599716.0}, {"date": "2018-08-07", "close": 0.014039697, "volume": 9048865.0}, {"date": "2018-08-08", "close": 0.014039697, "volume": 5446424.0}, {"date": "2018-08-09", "close": 0.014039697, "volume": 927076.0}, {"date": "2018-08-10", "close": 0.014039697, "volume": 1790106.0}, {"date": "2018-08-13", "close": 0.01337114, "volume": 3248945.0}, {"date": "2018-08-14", "close": 0.01337114, "volume": 3506347.0}, {"date": "2018-08-15", "close": 0.01337114, "volume": 2094840.0}, {"date": "2018-08-16", "close": 0.01337114, "volume": 2574135.0}, {"date": "2018-08-17", "close": 0.01337114, "volume": 2704235.0}, {"date": "2018-08-20", "close": 0.014039697, "volume": 3585204.0}, {"date": "2018-08-21", "close": 0.014039697, "volume": 1549066.0}, {"date": "2018-08-22", "close": 0.014039697, "volume": 10233283.0}, {"date": "2018-08-23", "close": 0.014039697, "volume": 2102835.0}, {"date": "2018-08-24", "close": 0.014708254, "volume": 6506551.0}, {"date": "2018-08-27", "close": 0.014708254, "volume": 4063969.0}, {"date": "2018-08-28", "close": 0.014708254, "volume": 1193143.0}, {"date": "2018-08-29", "close": 0.014708254, "volume": 3490536.0}, {"date": "2018-08-30", "close": 0.014039697, "volume": 2789900.0}, {"date": "2018-08-31", "close": 0.014039697, "volume": 944000.0}, {"date": "2018-09-03", "close": 0.014039697, "volume": 480216.0}, {"date": "2018-09-04", "close": 0.014039697, "volume": 7248360.0}, {"date": "2018-09-05", "close": 0.01337114, "volume": 4072887.0}, {"date": "2018-09-06", "close": 0.014039697, "volume": 1669555.0}, {"date": "2018-09-07", "close": 0.014039697, "volume": 1941659.0}, {"date": "2018-09-10", "close": 0.014039697, "volume": 2991518.0}, {"date": "2018-09-11", "close": 0.014039697, "volume": 460106.0}, {"date": "2018-09-12", "close": 0.014039697, "volume": 1122613.0}, {"date": "2018-09-13", "close": 0.014039697, "volume": 1406013.0}, {"date": "2018-09-14", "close": 0.015376811, "volume": 10660267.0}, {"date": "2018-09-17", "close": 0.014708254, "volume": 10941803.0}, {"date": "2018-09-18", "close": 0.014708254, "volume": 9800274.0}, {"date": "2018-09-19", "close": 0.014039697, "volume": 1417363.0}, {"date": "2018-09-20", "close": 0.014708254, "volume": 3099366.0}, {"date": "2018-09-21", "close": 0.014708254, "volume": 1072151.0}, {"date": "2018-09-24", "close": 0.014708254, "volume": 3134199.0}, {"date": "2018-09-25", "close": 0.014708254, "volume": 260548.0}, {"date": "2018-09-26", "close": 0.014708254, "volume": 766074.0}, {"date": "2018-09-27", "close": 0.014039697, "volume": 3528998.0}, {"date": "2018-09-28", "close": 0.014039697, "volume": 762837.0}, {"date": "2018-10-01", "close": 0.014708254, "volume": 9360677.0}, {"date": "2018-10-02", "close": 0.014039697, "volume": 14905938.0}, {"date": "2018-10-03", "close": 0.014039697, "volume": 3340358.0}, {"date": "2018-10-04", "close": 0.014039697, "volume": 2135347.0}, {"date": "2018-10-05", "close": 0.01337114, "volume": 2167259.0}, {"date": "2018-10-08", "close": 0.01337114, "volume": 4376873.0}, {"date": "2018-10-09", "close": 0.014039697, "volume": 4238131.0}, {"date": "2018-10-10", "close": 0.01337114, "volume": 3165103.0}, {"date": "2018-10-11", "close": 0.012702583, "volume": 4029734.0}, {"date": "2018-10-12", "close": 0.012702583, "volume": 1298435.0}, {"date": "2018-10-15", "close": 0.012702583, "volume": 492459.0}, {"date": "2018-10-16", "close": 0.012702583, "volume": 2034012.0}, {"date": "2018-10-17", "close": 0.01337114, "volume": 3323479.0}, {"date": "2018-10-19", "close": 0.012702583, "volume": 532489.0}, {"date": "2018-10-22", "close": 0.012702583, "volume": 6359021.0}, {"date": "2018-10-23", "close": 0.012702583, "volume": 949590.0}, {"date": "2018-10-24", "close": 0.012702583, "volume": 1797755.0}, {"date": "2018-10-25", "close": 0.012034026, "volume": 2502162.0}, {"date": "2018-10-26", "close": 0.012034026, "volume": 2837993.0}, {"date": "2018-10-29", "close": 0.012034026, "volume": 8574967.0}, {"date": "2018-10-30", "close": 0.012034026, "volume": 2238077.0}, {"date": "2018-10-31", "close": 0.012034026, "volume": 155088.0}, {"date": "2018-11-01", "close": 0.011365469, "volume": 2774633.0}, {"date": "2018-11-02", "close": 0.011365469, "volume": 2479682.0}, {"date": "2018-11-05", "close": 0.011365469, "volume": 301395.0}, {"date": "2018-11-06", "close": 0.012034026, "volume": 2032087.0}, {"date": "2018-11-07", "close": 0.012034026, "volume": 750621.0}, {"date": "2018-11-08", "close": 0.012034026, "volume": 149576.0}, {"date": "2018-11-09", "close": 0.012034026, "volume": 432210.0}, {"date": "2018-11-12", "close": 0.012034026, "volume": 41133.0}, {"date": "2018-11-13", "close": 0.012034026, "volume": 1092598.0}, {"date": "2018-11-14", "close": 0.012034026, "volume": 1616404.0}, {"date": "2018-11-15", "close": 0.012702583, "volume": 5908519.0}, {"date": "2018-11-16", "close": 0.014039697, "volume": 6473536.0}, {"date": "2018-11-19", "close": 0.012702583, "volume": 4226331.0}, {"date": "2018-11-20", "close": 0.012702583, "volume": 7654993.0}, {"date": "2018-11-21", "close": 0.012702583, "volume": 8287272.0}, {"date": "2018-11-22", "close": 0.012702583, "volume": 991923.0}, {"date": "2018-11-23", "close": 0.012702583, "volume": 477201.0}, {"date": "2018-11-26", "close": 0.012702583, "volume": 1102609.0}, {"date": "2018-11-27", "close": 0.012702583, "volume": 635932.0}, {"date": "2018-11-28", "close": 0.012034026, "volume": 1704155.0}, {"date": "2018-11-29", "close": 0.012034026, "volume": 2243653.0}, {"date": "2018-11-30", "close": 0.012702583, "volume": 3660122.0}, {"date": "2018-12-03", "close": 0.012702583, "volume": 1178113.0}, {"date": "2018-12-04", "close": 0.012034026, "volume": 907926.0}, {"date": "2018-12-05", "close": 0.012034026, "volume": 777795.0}, {"date": "2018-12-07", "close": 0.012702583, "volume": 2534103.0}, {"date": "2018-12-10", "close": 0.012034026, "volume": 1028753.0}, {"date": "2018-12-11", "close": 0.012034026, "volume": 1530254.0}, {"date": "2018-12-12", "close": 0.011365469, "volume": 232481.0}, {"date": "2018-12-13", "close": 0.011365469, "volume": 333554.0}, {"date": "2018-12-14", "close": 0.012034026, "volume": 863932.0}, {"date": "2018-12-17", "close": 0.011365469, "volume": 923262.0}, {"date": "2018-12-18", "close": 0.012702583, "volume": 2905993.0}, {"date": "2018-12-19", "close": 0.012702583, "volume": 2285132.0}, {"date": "2018-12-20", "close": 0.012034026, "volume": 1040382.0}, {"date": "2018-12-21", "close": 0.012034026, "volume": 336546.0}, {"date": "2018-12-24", "close": 0.012034026, "volume": 186970.0}, {"date": "2018-12-28", "close": 0.012034026, "volume": 1765763.0}, {"date": "2018-12-31", "close": 0.012034026, "volume": 299152.0}, {"date": "2019-01-02", "close": 0.012034026, "volume": 556831.0}, {"date": "2019-01-03", "close": 0.012034026, "volume": 194449.0}, {"date": "2019-01-04", "close": 0.011365469, "volume": 316375.0}, {"date": "2019-01-07", "close": 0.012034026, "volume": 470017.0}, {"date": "2019-01-08", "close": 0.012034026, "volume": 1854624.0}, {"date": "2019-01-09", "close": 0.012034026, "volume": 478348.0}, {"date": "2019-01-10", "close": 0.012034026, "volume": 763766.0}, {"date": "2019-01-11", "close": 0.012702583, "volume": 1198562.0}, {"date": "2019-01-14", "close": 0.012034026, "volume": 1512196.0}, {"date": "2019-01-16", "close": 0.012034026, "volume": 833809.0}, {"date": "2019-01-17", "close": 0.012034026, "volume": 1014020.0}, {"date": "2019-01-18", "close": 0.012702583, "volume": 779936.0}, {"date": "2019-01-21", "close": 0.012702583, "volume": 388897.0}, {"date": "2019-01-22", "close": 0.012702583, "volume": 2438087.0}, {"date": "2019-01-23", "close": 0.012034026, "volume": 9997397.0}, {"date": "2019-01-24", "close": 0.012034026, "volume": 404645.0}, {"date": "2019-01-25", "close": 0.012034026, "volume": 496963.0}, {"date": "2019-01-29", "close": 0.012034026, "volume": 25176205.0}, {"date": "2019-01-30", "close": 0.012034026, "volume": 5750560.0}, {"date": "2019-01-31", "close": 0.012034026, "volume": 2002063.0}, {"date": "2019-02-05", "close": 0.010696912, "volume": 3700512.0}, {"date": "2019-02-06", "close": 0.010028355, "volume": 7256357.0}, {"date": "2019-02-07", "close": 0.010028355, "volume": 9186949.0}, {"date": "2019-02-08", "close": 0.010028355, "volume": 2138020.0}, {"date": "2019-02-11", "close": 0.010696912, "volume": 5986831.0}, {"date": "2019-02-12", "close": 0.010028355, "volume": 6071111.0}, {"date": "2019-02-13", "close": 0.010028355, "volume": 586337.0}, {"date": "2019-02-14", "close": 0.010028355, "volume": 1027087.0}, {"date": "2019-02-15", "close": 0.010028355, "volume": 523516.0}, {"date": "2019-02-18", "close": 0.010028355, "volume": 6086959.0}, {"date": "2019-02-19", "close": 0.010028355, "volume": 673091.0}, {"date": "2019-02-20", "close": 0.010696912, "volume": 1199599.0}, {"date": "2019-02-21", "close": 0.010696912, "volume": 2403684.0}, {"date": "2019-02-22", "close": 0.010028355, "volume": 1784820.0}, {"date": "2019-02-25", "close": 0.010028355, "volume": 1972906.0}, {"date": "2019-02-26", "close": 0.009359798, "volume": 7383354.0}, {"date": "2019-02-27", "close": 0.010028355, "volume": 598304.0}, {"date": "2019-02-28", "close": 0.010028355, "volume": 1755647.0}, {"date": "2019-03-01", "close": 0.009359798, "volume": 7755303.0}, {"date": "2019-03-04", "close": 0.009359798, "volume": 9755098.0}, {"date": "2019-03-05", "close": 0.009359798, "volume": 5025229.0}, {"date": "2019-03-06", "close": 0.008691241, "volume": 299152.0}, {"date": "2019-03-07", "close": 0.008691241, "volume": 9006837.0}, {"date": "2019-03-08", "close": 0.008022684, "volume": 3800514.0}, {"date": "2019-03-11", "close": 0.008022684, "volume": 1248950.0}, {"date": "2019-03-12", "close": 0.008691241, "volume": 2003702.0}, {"date": "2019-03-13", "close": 0.008022684, "volume": 1170774.0}, {"date": "2019-03-14", "close": 0.008691241, "volume": 150886.0}, {"date": "2019-03-15", "close": 0.008691241, "volume": 1572292.0}, {"date": "2019-03-18", "close": 0.008022684, "volume": 276142.0}, {"date": "2019-03-19", "close": 0.008691241, "volume": 1205194.0}, {"date": "2019-03-20", "close": 0.008691241, "volume": 373940.0}, {"date": "2019-03-21", "close": 0.008691241, "volume": 1395036.0}, {"date": "2019-03-22", "close": 0.009359798, "volume": 787287.0}, {"date": "2019-03-25", "close": 0.008691241, "volume": 2285744.0}, {"date": "2019-03-26", "close": 0.008022684, "volume": 2656839.0}, {"date": "2019-03-27", "close": 0.008022684, "volume": 134621.0}, {"date": "2019-03-28", "close": 0.008691241, "volume": 563445.0}, {"date": "2019-03-29", "close": 0.007354127, "volume": 15713413.0}, {"date": "2019-04-01", "close": 0.007354127, "volume": 1685075.0}, {"date": "2019-04-02", "close": 0.008022684, "volume": 26450889.0}, {"date": "2019-04-03", "close": 0.008022684, "volume": 11169908.0}, {"date": "2019-04-04", "close": 0.008022684, "volume": 3141092.0}, {"date": "2019-04-05", "close": 0.008022684, "volume": 628219.0}, {"date": "2019-04-08", "close": 0.008022684, "volume": 2895752.0}, {"date": "2019-04-09", "close": 0.008022684, "volume": 896957.0}, {"date": "2019-04-10", "close": 0.009359798, "volume": 20349667.0}, {"date": "2019-04-11", "close": 0.008691241, "volume": 11300731.0}, {"date": "2019-04-12", "close": 0.008691241, "volume": 874458.0}, {"date": "2019-04-15", "close": 0.008691241, "volume": 2094062.0}, {"date": "2019-04-16", "close": 0.008022684, "volume": 4591979.0}, {"date": "2019-04-17", "close": 0.008022684, "volume": 973730.0}, {"date": "2019-04-18", "close": 0.008022684, "volume": 166720.0}, {"date": "2019-04-23", "close": 0.008022684, "volume": 448728.0}, {"date": "2019-04-24", "close": 0.008022684, "volume": 4270330.0}, {"date": "2019-04-26", "close": 0.008022684, "volume": 85258.0}, {"date": "2019-04-30", "close": 0.00668557, "volume": 18030475.0}, {"date": "2019-05-01", "close": 0.006017013, "volume": 19985796.0}, {"date": "2019-05-02", "close": 0.006017013, "volume": 762837.0}, {"date": "2019-05-03", "close": 0.00668557, "volume": 6050889.0}, {"date": "2019-05-06", "close": 0.006017013, "volume": 4842736.0}, {"date": "2019-05-07", "close": 0.007354127, "volume": 3014524.0}, {"date": "2019-05-08", "close": 0.00668557, "volume": 37360521.0}, {"date": "2019-05-09", "close": 0.005348456, "volume": 26608886.0}, {"date": "2019-05-10", "close": 0.00668557, "volume": 55447793.0}, {"date": "2019-05-13", "close": 0.00668557, "volume": 623465.0}, {"date": "2019-05-14", "close": 0.00668557, "volume": 780786.0}, {"date": "2019-05-15", "close": 0.00668557, "volume": 1313282.0}, {"date": "2019-05-16", "close": 0.00668557, "volume": 1557384.0}, {"date": "2019-05-17", "close": 0.00668557, "volume": 2092604.0}, {"date": "2019-05-20", "close": 0.007354127, "volume": 309622.0}, {"date": "2019-05-21", "close": 0.006017013, "volume": 4902494.0}, {"date": "2019-05-22", "close": 0.00668557, "volume": 3878692.0}, {"date": "2019-05-23", "close": 0.00668557, "volume": 3036924.0}, {"date": "2019-05-24", "close": 0.007354127, "volume": 6691210.0}, {"date": "2019-05-27", "close": 0.00668557, "volume": 3190756.0}, {"date": "2019-05-28", "close": 0.007354127, "volume": 365029.0}, {"date": "2019-05-31", "close": 0.007354127, "volume": 718986.0}, {"date": "2019-06-03", "close": 0.008022684, "volume": 11379187.0}, {"date": "2019-06-04", "close": 0.008022684, "volume": 3410848.0}, {"date": "2019-06-05", "close": 0.008022684, "volume": 480788.0}, {"date": "2019-06-06", "close": 0.008022684, "volume": 3823029.0}, {"date": "2019-06-07", "close": 0.008022684, "volume": 3555640.0}, {"date": "2019-06-11", "close": 0.008022684, "volume": 3975157.0}, {"date": "2019-06-12", "close": 0.008022684, "volume": 4604384.0}, {"date": "2019-06-13", "close": 0.007354127, "volume": 3663213.0}, {"date": "2019-06-14", "close": 0.007354127, "volume": 1674273.0}, {"date": "2019-06-17", "close": 0.007354127, "volume": 3739397.0}, {"date": "2019-06-18", "close": 0.00668557, "volume": 2813211.0}, {"date": "2019-06-19", "close": 0.007354127, "volume": 2691851.0}, {"date": "2019-06-20", "close": 0.00668557, "volume": 2947351.0}, {"date": "2019-06-21", "close": 0.007354127, "volume": 1841993.0}, {"date": "2019-06-24", "close": 0.00668557, "volume": 3756112.0}, {"date": "2019-06-25", "close": 0.007354127, "volume": 807710.0}, {"date": "2019-06-26", "close": 0.007354127, "volume": 628219.0}, {"date": "2019-06-27", "close": 0.007354127, "volume": 186970.0}, {"date": "2019-06-28", "close": 0.007354127, "volume": 1271395.0}, {"date": "2019-07-01", "close": 0.007354127, "volume": 1844271.0}, {"date": "2019-07-02", "close": 0.007354127, "volume": 3365457.0}, {"date": "2019-07-03", "close": 0.007354127, "volume": 3141093.0}, {"date": "2019-07-04", "close": 0.007354127, "volume": 209406.0}, {"date": "2019-07-05", "close": 0.007354127, "volume": 1934015.0}, {"date": "2019-07-08", "close": 0.007354127, "volume": 1864405.0}, {"date": "2019-07-09", "close": 0.007354127, "volume": 1499316.0}, {"date": "2019-07-10", "close": 0.007354127, "volume": 1102600.0}, {"date": "2019-07-11", "close": 0.007354127, "volume": 1482948.0}, {"date": "2019-07-12", "close": 0.007354127, "volume": 579137.0}, {"date": "2019-07-15", "close": 0.007354127, "volume": 1603860.0}, {"date": "2019-07-16", "close": 0.007354127, "volume": 149576.0}, {"date": "2019-07-17", "close": 0.007354127, "volume": 5414433.0}, {"date": "2019-07-18", "close": 0.007354127, "volume": 3571199.0}, {"date": "2019-07-19", "close": 0.007354127, "volume": 89746.0}, {"date": "2019-07-22", "close": 0.008022684, "volume": 747879.0}, {"date": "2019-07-23", "close": 0.008022684, "volume": 1899614.0}, {"date": "2019-07-24", "close": 0.008022684, "volume": 2235960.0}, {"date": "2019-07-25", "close": 0.008022684, "volume": 139604.0}, {"date": "2019-07-26", "close": 0.007354127, "volume": 2328896.0}, {"date": "2019-07-29", "close": 0.008022684, "volume": 17870511.0}, {"date": "2019-07-30", "close": 0.008022684, "volume": 3093781.0}, {"date": "2019-07-31", "close": 0.008022684, "volume": 394432.0}, {"date": "2019-08-01", "close": 0.008022684, "volume": 2452437.0}, {"date": "2019-08-02", "close": 0.007354127, "volume": 10015568.0}, {"date": "2019-08-05", "close": 0.00668557, "volume": 2991518.0}, {"date": "2019-08-06", "close": 0.00668557, "volume": 2131917.0}, {"date": "2019-08-07", "close": 0.00668557, "volume": 1557384.0}, {"date": "2019-08-08", "close": 0.00668557, "volume": 1734033.0}, {"date": "2019-08-09", "close": 0.007354127, "volume": 4144748.0}, {"date": "2019-08-12", "close": 0.00668557, "volume": 3308213.0}, {"date": "2019-08-13", "close": 0.006017013, "volume": 1794911.0}, {"date": "2019-08-14", "close": 0.00668557, "volume": 1242235.0}, {"date": "2019-08-15", "close": 0.00668557, "volume": 418812.0}, {"date": "2019-08-16", "close": 0.006017013, "volume": 2301726.0}, {"date": "2019-08-19", "close": 0.006017013, "volume": 299152.0}, {"date": "2019-08-20", "close": 0.006017013, "volume": 618550.0}, {"date": "2019-08-21", "close": 0.005348456, "volume": 3897736.0}, {"date": "2019-08-22", "close": 0.006017013, "volume": 292421.0}, {"date": "2019-08-23", "close": 0.006017013, "volume": 83314.0}, {"date": "2019-08-26", "close": 0.006017013, "volume": 2254605.0}, {"date": "2019-08-27", "close": 0.005348456, "volume": 1954070.0}, {"date": "2019-08-28", "close": 0.005348456, "volume": 2566064.0}, {"date": "2019-08-29", "close": 0.005348456, "volume": 1339280.0}, {"date": "2019-08-30", "close": 0.005348456, "volume": 1254613.0}, {"date": "2019-09-02", "close": 0.005348456, "volume": 1495759.0}, {"date": "2019-09-03", "close": 0.005348456, "volume": 2431517.0}, {"date": "2019-09-04", "close": 0.005348456, "volume": 2318426.0}, {"date": "2019-09-05", "close": 0.005348456, "volume": 5218505.0}, {"date": "2019-09-06", "close": 0.004679899, "volume": 12125482.0}, {"date": "2019-09-09", "close": 0.005348456, "volume": 7878561.0}, {"date": "2019-09-10", "close": 0.005348456, "volume": 3040079.0}, {"date": "2019-09-11", "close": 0.004679899, "volume": 1569051.0}, {"date": "2019-09-12", "close": 0.004679899, "volume": 2867504.0}, {"date": "2019-09-13", "close": 0.005348456, "volume": 2916730.0}, {"date": "2019-09-16", "close": 0.004679899, "volume": 1824826.0}, {"date": "2019-09-17", "close": 0.004679899, "volume": 2455868.0}, {"date": "2019-09-18", "close": 0.006017013, "volume": 1765594.0}, {"date": "2019-09-19", "close": 0.005348456, "volume": 1501654.0}, {"date": "2019-09-20", "close": 0.006017013, "volume": 6294391.0}, {"date": "2019-09-23", "close": 0.006017013, "volume": 4486645.0}, {"date": "2019-09-24", "close": 0.006017013, "volume": 2557762.0}, {"date": "2019-09-25", "close": 0.007354127, "volume": 8880622.0}, {"date": "2019-09-26", "close": 0.00668557, "volume": 3167694.0}, {"date": "2019-09-27", "close": 0.006017013, "volume": 1446701.0}, {"date": "2019-09-30", "close": 0.00668557, "volume": 1549829.0}, {"date": "2019-10-01", "close": 0.00668557, "volume": 764632.0}, {"date": "2019-10-02", "close": 0.00668557, "volume": 261758.0}, {"date": "2019-10-03", "close": 0.006017013, "volume": 1230951.0}, {"date": "2019-10-04", "close": 0.005348456, "volume": 1808191.0}, {"date": "2019-10-07", "close": 0.005348456, "volume": 1682729.0}, {"date": "2019-10-08", "close": 0.005348456, "volume": 239321.0}, {"date": "2019-10-09", "close": 0.005348456, "volume": 2034232.0}, {"date": "2019-10-10", "close": 0.005348456, "volume": 4511496.0}, {"date": "2019-10-11", "close": 0.005348456, "volume": 4487276.0}, {"date": "2019-10-14", "close": 0.004679899, "volume": 2473822.0}, {"date": "2019-10-16", "close": 0.005348456, "volume": 44873.0}, {"date": "2019-10-17", "close": 0.004679899, "volume": 1794911.0}, {"date": "2019-10-18", "close": 0.004679899, "volume": 1787753.0}, {"date": "2019-10-21", "close": 0.004679899, "volume": 358982.0}, {"date": "2019-10-22", "close": 0.004679899, "volume": 10656605.0}, {"date": "2019-10-23", "close": 0.004011342, "volume": 8107603.0}, {"date": "2019-10-24", "close": 0.004011342, "volume": 13398648.0}, {"date": "2019-10-25", "close": 0.004011342, "volume": 3911886.0}, {"date": "2019-10-28", "close": 0.004011342, "volume": 1578026.0}, {"date": "2019-10-29", "close": 0.004011342, "volume": 74788.0}, {"date": "2019-10-30", "close": 0.004011342, "volume": 2450053.0}, {"date": "2019-10-31", "close": 0.003342785, "volume": 1718545.0}, {"date": "2019-11-01", "close": 0.003342785, "volume": 4430334.0}, {"date": "2019-11-04", "close": 0.004011342, "volume": 2542790.0}, {"date": "2019-11-05", "close": 0.004011342, "volume": 26527420.0}, {"date": "2019-11-06", "close": 0.003342785, "volume": 3340580.0}, {"date": "2019-11-07", "close": 0.003342785, "volume": 2839623.0}, {"date": "2019-11-08", "close": 0.003342785, "volume": 8028080.0}, {"date": "2019-11-11", "close": 0.003342785, "volume": 3290669.0}, {"date": "2019-11-12", "close": 0.003342785, "volume": 2243638.0}, {"date": "2019-11-13", "close": 0.003342785, "volume": 16369399.0}, {"date": "2019-11-14", "close": 0.003342785, "volume": 2482960.0}, {"date": "2019-11-15", "close": 0.003342785, "volume": 3069511.0}, {"date": "2019-11-18", "close": 0.003342785, "volume": 2114117.0}, {"date": "2019-11-19", "close": 0.003342785, "volume": 1946989.0}, {"date": "2019-11-20", "close": 0.002674228, "volume": 2796650.0}, {"date": "2019-11-21", "close": 0.003342785, "volume": 74788.0}, {"date": "2019-11-22", "close": 0.002674228, "volume": 4014617.0}, {"date": "2019-11-25", "close": 0.002674228, "volume": 2841942.0}, {"date": "2019-11-26", "close": 0.003342785, "volume": 8455782.0}, {"date": "2019-11-27", "close": 0.002674228, "volume": 2243638.0}, {"date": "2019-11-28", "close": 0.002674228, "volume": 74788.0}, {"date": "2019-11-29", "close": 0.003342785, "volume": 6431763.0}, {"date": "2019-12-02", "close": 0.003342785, "volume": 7702133.0}, {"date": "2019-12-03", "close": 0.003342785, "volume": 2275049.0}, {"date": "2019-12-04", "close": 0.003342785, "volume": 4359808.0}, {"date": "2019-12-05", "close": 0.003342785, "volume": 4660799.0}, {"date": "2019-12-06", "close": 0.003342785, "volume": 4949750.0}, {"date": "2019-12-09", "close": 0.003342785, "volume": 6712499.0}, {"date": "2019-12-10", "close": 0.003342785, "volume": 4326547.0}, {"date": "2019-12-11", "close": 0.004011342, "volume": 3199690.0}, {"date": "2019-12-12", "close": 0.003342785, "volume": 3215881.0}, {"date": "2019-12-13", "close": 0.003342785, "volume": 3566614.0}, {"date": "2019-12-16", "close": 0.004011342, "volume": 3285804.0}, {"date": "2019-12-17", "close": 0.004011342, "volume": 4401433.0}, {"date": "2019-12-18", "close": 0.003342785, "volume": 2243638.0}, {"date": "2019-12-19", "close": 0.003342785, "volume": 359480.0}, {"date": "2019-12-20", "close": 0.003342785, "volume": 149576.0}, {"date": "2019-12-23", "close": 0.003342785, "volume": 8935156.0}, {"date": "2019-12-24", "close": 0.003342785, "volume": 747879.0}, {"date": "2019-12-27", "close": 0.003342785, "volume": 2991518.0}, {"date": "2019-12-30", "close": 0.003342785, "volume": 4283199.0}, {"date": "2019-12-31", "close": 0.003342785, "volume": 4132781.0}, {"date": "2020-01-02", "close": 0.003342785, "volume": 3164278.0}, {"date": "2020-01-03", "close": 0.003342785, "volume": 3066305.0}, {"date": "2020-01-06", "close": 0.004011342, "volume": 5956448.0}, {"date": "2020-01-07", "close": 0.003342785, "volume": 7775451.0}, {"date": "2020-01-08", "close": 0.004011342, "volume": 5758671.0}, {"date": "2020-01-09", "close": 0.004679899, "volume": 10756618.0}, {"date": "2020-01-10", "close": 0.004679899, "volume": 6315512.0}, {"date": "2020-01-15", "close": 0.004011342, "volume": 8045129.0}, {"date": "2020-01-16", "close": 0.004011342, "volume": 10776867.0}, {"date": "2020-01-17", "close": 0.004011342, "volume": 3210562.0}, {"date": "2020-01-20", "close": 0.004011342, "volume": 61323868.0}, {"date": "2020-01-21", "close": 0.004679899, "volume": 51937745.0}, {"date": "2020-01-22", "close": 0.004011342, "volume": 17363733.0}, {"date": "2020-01-23", "close": 0.004011342, "volume": 5280039.0}, {"date": "2020-01-24", "close": 0.004011342, "volume": 5235156.0}, {"date": "2020-01-28", "close": 0.004011342, "volume": 10179832.0}, {"date": "2020-01-29", "close": 0.004011342, "volume": 15908341.0}, {"date": "2020-01-30", "close": 0.004011342, "volume": 24181748.0}, {"date": "2020-01-31", "close": 0.004011342, "volume": 11896118.0}, {"date": "2020-02-03", "close": 0.003342785, "volume": 8103001.0}, {"date": "2020-02-04", "close": 0.003342785, "volume": 5384732.0}, {"date": "2020-02-05", "close": 0.003342785, "volume": 6730914.0}, {"date": "2020-02-06", "close": 0.003342785, "volume": 5484448.0}, {"date": "2020-02-07", "close": 0.003342785, "volume": 5235156.0}, {"date": "2020-02-10", "close": 0.003342785, "volume": 3739397.0}, {"date": "2020-02-11", "close": 0.003342785, "volume": 3739397.0}, {"date": "2020-02-12", "close": 0.003342785, "volume": 3739397.0}, {"date": "2020-02-13", "close": 0.003342785, "volume": 6917883.0}, {"date": "2020-02-14", "close": 0.003342785, "volume": 5326098.0}, {"date": "2020-02-17", "close": 0.003342785, "volume": 8002309.0}, {"date": "2020-02-18", "close": 0.003342785, "volume": 2906346.0}, {"date": "2020-02-19", "close": 0.003342785, "volume": 3802132.0}, {"date": "2020-02-20", "close": 0.003342785, "volume": 1869698.0}, {"date": "2020-02-21", "close": 0.003342785, "volume": 7466758.0}, {"date": "2020-02-24", "close": 0.003342785, "volume": 12820729.0}, {"date": "2020-02-25", "close": 0.003342785, "volume": 6230161.0}, {"date": "2020-02-26", "close": 0.003342785, "volume": 11526317.0}, {"date": "2020-02-27", "close": 0.003342785, "volume": 10571987.0}, {"date": "2020-02-28", "close": 0.003342785, "volume": 9767305.0}, {"date": "2020-03-02", "close": 0.003342785, "volume": 17687135.0}, {"date": "2020-03-03", "close": 0.002674228, "volume": 15630679.0}, {"date": "2020-03-04", "close": 0.003342785, "volume": 42349583.0}, {"date": "2020-03-05", "close": 0.003342785, "volume": 58220752.0}, {"date": "2020-03-06", "close": 0.003342785, "volume": 13827542.0}, {"date": "2020-03-09", "close": 0.003342785, "volume": 21503528.0}, {"date": "2020-03-10", "close": 0.003342785, "volume": 20865835.0}, {"date": "2020-03-11", "close": 0.003342785, "volume": 37020030.0}, {"date": "2020-03-12", "close": 0.003342785, "volume": 31709449.0}, {"date": "2020-03-13", "close": 0.003342785, "volume": 76122736.0}, {"date": "2020-03-16", "close": 0.003342785, "volume": 26325354.0}, {"date": "2020-03-17", "close": 0.003342785, "volume": 22585958.0}, {"date": "2020-03-18", "close": 0.003342785, "volume": 33445277.0}, {"date": "2020-03-19", "close": 0.002674228, "volume": 14235939.0}, {"date": "2020-03-20", "close": 0.002674228, "volume": 6542435.0}, {"date": "2020-03-23", "close": 0.002005671, "volume": 38323036.0}, {"date": "2020-03-24", "close": 0.002674228, "volume": 14847232.0}, {"date": "2020-03-25", "close": 0.002674228, "volume": 10727082.0}, {"date": "2020-03-26", "close": 0.002005671, "volume": 44191557.0}, {"date": "2020-03-27", "close": 0.002005671, "volume": 1859114.0}, {"date": "2020-03-30", "close": 0.001337114, "volume": 7319596.0}, {"date": "2020-03-31", "close": 0.002005671, "volume": 8543363.0}, {"date": "2020-04-01", "close": 0.001337114, "volume": 8311456.0}, {"date": "2020-04-02", "close": 0.001337114, "volume": 5894287.0}, {"date": "2020-04-03", "close": 0.002005671, "volume": 7478794.0}, {"date": "2020-04-06", "close": 0.002005671, "volume": 8306447.0}, {"date": "2020-04-07", "close": 0.001337114, "volume": 9378405.0}, {"date": "2020-04-08", "close": 0.002005671, "volume": 948311.0}, {"date": "2020-04-09", "close": 0.002005671, "volume": 12800748.0}, {"date": "2020-04-14", "close": 0.002005671, "volume": 9887235.0}, {"date": "2020-04-15", "close": 0.002005671, "volume": 11891282.0}, {"date": "2020-04-16", "close": 0.001337114, "volume": 14971700.0}, {"date": "2020-04-17", "close": 0.002005671, "volume": 5838968.0}, {"date": "2020-04-20", "close": 0.002005671, "volume": 3370443.0}, {"date": "2020-04-21", "close": 0.002005671, "volume": 44307556.0}, {"date": "2020-04-22", "close": 0.002005671, "volume": 17949105.0}, {"date": "2020-04-23", "close": 0.002005671, "volume": 16715103.0}, {"date": "2020-04-24", "close": 0.002674228, "volume": 33430170.0}, {"date": "2020-04-27", "close": 0.002005671, "volume": 6125132.0}, {"date": "2020-04-29", "close": 0.002005671, "volume": 8121970.0}, {"date": "2020-04-30", "close": 0.002674228, "volume": 949807.0}, {"date": "2020-05-01", "close": 0.002674228, "volume": 48540738.0}, {"date": "2020-05-04", "close": 0.002674228, "volume": 41193738.0}, {"date": "2020-05-05", "close": 0.002005671, "volume": 29316871.0}, {"date": "2020-05-06", "close": 0.002674228, "volume": 13760981.0}, {"date": "2020-05-07", "close": 0.003342785, "volume": 41285407.0}, {"date": "2020-05-08", "close": 0.002674228, "volume": 30843294.0}, {"date": "2020-05-11", "close": 0.002674228, "volume": 33774321.0}, {"date": "2020-05-12", "close": 0.002674228, "volume": 12093080.0}, {"date": "2020-05-13", "close": 0.002674228, "volume": 50038707.0}, {"date": "2020-05-14", "close": 0.002674228, "volume": 27265469.0}, {"date": "2020-05-15", "close": 0.002674228, "volume": 8544547.0}, {"date": "2020-05-18", "close": 0.002674228, "volume": 1426273.0}, {"date": "2021-09-23", "close": 0.208598, "volume": 31882583.0}, {"date": "2021-09-24", "close": 0.2045865, "volume": 7133328.0}, {"date": "2021-09-27", "close": 0.1644715, "volume": 6084048.0}, {"date": "2021-09-28", "close": 0.1644715, "volume": 7892784.0}, {"date": "2021-09-29", "close": 0.168483, "volume": 2276536.0}, {"date": "2021-09-30", "close": 0.168483, "volume": 2627601.0}, {"date": "2021-10-01", "close": 0.1724945, "volume": 2658903.0}, {"date": "2021-10-04", "close": 0.176506, "volume": 2058391.0}, {"date": "2021-10-07", "close": 0.192552, "volume": 7827310.0}, {"date": "2021-10-08", "close": 0.192552, "volume": 921752.0}, {"date": "2021-10-11", "close": 0.1965635, "volume": 1400384.0}, {"date": "2021-10-12", "close": 0.192552, "volume": 947860.0}, {"date": "2021-10-13", "close": 0.224644, "volume": 3352090.0}, {"date": "2021-10-14", "close": 0.24069, "volume": 2452417.0}, {"date": "2021-10-15", "close": 0.232667, "volume": 2978150.0}, {"date": "2021-10-18", "close": 0.272782, "volume": 4496450.0}, {"date": "2021-10-19", "close": 0.2767935, "volume": 5699468.0}, {"date": "2021-10-20", "close": 0.256736, "volume": 7082296.0}, {"date": "2021-10-21", "close": 0.3, "volume": 5828875.0}, {"date": "2021-10-22", "close": 0.285, "volume": 439197.0}, {"date": "2021-10-25", "close": 0.28, "volume": 899763.0}, {"date": "2021-10-26", "close": 0.255, "volume": 843905.0}, {"date": "2021-10-27", "close": 0.255, "volume": 2236115.0}, {"date": "2021-10-28", "close": 0.245, "volume": 873396.0}, {"date": "2021-10-29", "close": 0.24, "volume": 566426.0}, {"date": "2021-11-01", "close": 0.23, "volume": 1059842.0}, {"date": "2021-11-02", "close": 0.245, "volume": 886553.0}, {"date": "2021-11-03", "close": 0.235, "volume": 802988.0}, {"date": "2021-11-04", "close": 0.245, "volume": 1690381.0}, {"date": "2021-11-05", "close": 0.25, "volume": 428089.0}, {"date": "2021-11-08", "close": 0.26, "volume": 570989.0}, {"date": "2021-11-09", "close": 0.27, "volume": 1549793.0}, {"date": "2021-11-10", "close": 0.27, "volume": 492267.0}, {"date": "2021-11-11", "close": 0.255, "volume": 958704.0}, {"date": "2021-11-12", "close": 0.25, "volume": 1410195.0}, {"date": "2021-11-15", "close": 0.235, "volume": 1551187.0}, {"date": "2021-11-16", "close": 0.235, "volume": 1156609.0}, {"date": "2021-11-17", "close": 0.275, "volume": 3037821.0}, {"date": "2021-11-18", "close": 0.25, "volume": 1545767.0}, {"date": "2021-11-19", "close": 0.255, "volume": 544371.0}, {"date": "2021-11-22", "close": 0.27, "volume": 1503925.0}, {"date": "2021-11-23", "close": 0.26, "volume": 2336582.0}, {"date": "2021-11-24", "close": 0.27, "volume": 789206.0}, {"date": "2021-11-25", "close": 0.26, "volume": 867051.0}, {"date": "2021-11-26", "close": 0.255, "volume": 1440669.0}, {"date": "2021-11-29", "close": 0.25, "volume": 1777466.0}, {"date": "2021-11-30", "close": 0.25, "volume": 472454.0}, {"date": "2021-12-01", "close": 0.25, "volume": 415898.0}, {"date": "2021-12-02", "close": 0.245, "volume": 331993.0}, {"date": "2021-12-03", "close": 0.23, "volume": 1013319.0}, {"date": "2021-12-06", "close": 0.225, "volume": 915099.0}, {"date": "2021-12-07", "close": 0.23, "volume": 1204571.0}, {"date": "2021-12-08", "close": 0.245, "volume": 1546199.0}, {"date": "2021-12-09", "close": 0.245, "volume": 446158.0}, {"date": "2021-12-10", "close": 0.235, "volume": 177143.0}, {"date": "2021-12-13", "close": 0.245, "volume": 589365.0}, {"date": "2021-12-14", "close": 0.24, "volume": 551107.0}, {"date": "2021-12-15", "close": 0.24, "volume": 242658.0}, {"date": "2021-12-16", "close": 0.245, "volume": 249950.0}, {"date": "2021-12-17", "close": 0.245, "volume": 31427.0}, {"date": "2021-12-20", "close": 0.24, "volume": 36604.0}, {"date": "2021-12-21", "close": 0.245, "volume": 57046.0}, {"date": "2021-12-22", "close": 0.245, "volume": 615810.0}, {"date": "2021-12-23", "close": 0.25, "volume": 506896.0}, {"date": "2021-12-24", "close": 0.245, "volume": 176665.0}, {"date": "2021-12-29", "close": 0.255, "volume": 520651.0}, {"date": "2021-12-30", "close": 0.265, "volume": 667684.0}, {"date": "2021-12-31", "close": 0.27, "volume": 347446.0}, {"date": "2022-01-04", "close": 0.28, "volume": 382161.0}, {"date": "2022-01-05", "close": 0.3, "volume": 1060538.0}, {"date": "2022-01-06", "close": 0.3, "volume": 2048873.0}, {"date": "2022-01-07", "close": 0.295, "volume": 351512.0}, {"date": "2022-01-10", "close": 0.31, "volume": 670818.0}, {"date": "2022-01-11", "close": 0.33, "volume": 1340790.0}, {"date": "2022-01-12", "close": 0.33, "volume": 793618.0}, {"date": "2022-01-13", "close": 0.33, "volume": 525236.0}, {"date": "2022-01-14", "close": 0.35, "volume": 1162616.0}, {"date": "2022-01-17", "close": 0.355, "volume": 1338066.0}, {"date": "2022-01-18", "close": 0.36, "volume": 752504.0}, {"date": "2022-01-19", "close": 0.335, "volume": 687056.0}, {"date": "2022-01-20", "close": 0.355, "volume": 780010.0}, {"date": "2022-01-21", "close": 0.315, "volume": 887102.0}, {"date": "2022-01-24", "close": 0.315, "volume": 1384786.0}, {"date": "2022-01-25", "close": 0.305, "volume": 2025558.0}, {"date": "2022-01-27", "close": 0.305, "volume": 1962223.0}, {"date": "2022-01-28", "close": 0.33, "volume": 1139462.0}, {"date": "2022-01-31", "close": 0.34, "volume": 1649018.0}, {"date": "2022-02-01", "close": 0.345, "volume": 1427744.0}, {"date": "2022-02-02", "close": 0.35, "volume": 2601716.0}, {"date": "2022-02-03", "close": 0.335, "volume": 1486818.0}, {"date": "2022-02-04", "close": 0.34, "volume": 10107429.0}, {"date": "2022-02-07", "close": 0.31, "volume": 2107683.0}, {"date": "2022-02-08", "close": 0.305, "volume": 914913.0}, {"date": "2022-02-09", "close": 0.315, "volume": 855248.0}, {"date": "2022-02-10", "close": 0.325, "volume": 1008163.0}, {"date": "2022-02-11", "close": 0.315, "volume": 325455.0}, {"date": "2022-02-14", "close": 0.305, "volume": 688634.0}, {"date": "2022-02-15", "close": 0.295, "volume": 191216.0}, {"date": "2022-02-16", "close": 0.285, "volume": 939144.0}, {"date": "2022-02-17", "close": 0.28, "volume": 321677.0}, {"date": "2022-02-18", "close": 0.275, "volume": 205366.0}, {"date": "2022-02-21", "close": 0.265, "volume": 342807.0}, {"date": "2022-02-22", "close": 0.255, "volume": 1122871.0}, {"date": "2022-02-23", "close": 0.265, "volume": 322200.0}, {"date": "2022-02-24", "close": 0.255, "volume": 1389270.0}, {"date": "2022-02-25", "close": 0.275, "volume": 1255863.0}, {"date": "2022-02-28", "close": 0.285, "volume": 1992274.0}, {"date": "2022-03-01", "close": 0.31, "volume": 1061142.0}, {"date": "2022-03-02", "close": 0.33, "volume": 1126558.0}, {"date": "2022-03-03", "close": 0.335, "volume": 875222.0}, {"date": "2022-03-04", "close": 0.31, "volume": 3036596.0}, {"date": "2022-03-07", "close": 0.31, "volume": 1978202.0}, {"date": "2022-03-08", "close": 0.325, "volume": 859971.0}, {"date": "2022-03-09", "close": 0.335, "volume": 1707052.0}, {"date": "2022-03-14", "close": 0.31, "volume": 2524915.0}, {"date": "2022-03-15", "close": 0.27, "volume": 3125408.0}, {"date": "2022-03-16", "close": 0.275, "volume": 1363573.0}, {"date": "2022-03-17", "close": 0.265, "volume": 2783792.0}, {"date": "2022-03-18", "close": 0.27, "volume": 2731511.0}, {"date": "2022-03-21", "close": 0.265, "volume": 843887.0}, {"date": "2022-03-22", "close": 0.285, "volume": 2254359.0}, {"date": "2022-03-23", "close": 0.28, "volume": 3080497.0}, {"date": "2022-03-24", "close": 0.295, "volume": 2430886.0}, {"date": "2022-03-25", "close": 0.275, "volume": 741179.0}, {"date": "2022-03-28", "close": 0.265, "volume": 1860524.0}, {"date": "2022-03-29", "close": 0.27, "volume": 2401104.0}, {"date": "2022-03-30", "close": 0.26, "volume": 1796246.0}, {"date": "2022-03-31", "close": 0.265, "volume": 712420.0}, {"date": "2022-04-01", "close": 0.27, "volume": 1725067.0}, {"date": "2022-04-04", "close": 0.265, "volume": 2159414.0}, {"date": "2022-04-05", "close": 0.27, "volume": 1491605.0}, {"date": "2022-04-06", "close": 0.265, "volume": 1622000.0}, {"date": "2022-04-07", "close": 0.265, "volume": 1439627.0}, {"date": "2022-04-08", "close": 0.305, "volume": 5324300.0}, {"date": "2022-04-11", "close": 0.275, "volume": 1598003.0}, {"date": "2022-04-12", "close": 0.27, "volume": 3442191.0}, {"date": "2022-04-13", "close": 0.29, "volume": 2704597.0}, {"date": "2022-04-14", "close": 0.29, "volume": 873315.0}, {"date": "2022-04-19", "close": 0.28, "volume": 896189.0}, {"date": "2022-04-20", "close": 0.265, "volume": 3637437.0}, {"date": "2022-04-21", "close": 0.265, "volume": 1871723.0}, {"date": "2022-04-22", "close": 0.27, "volume": 7015811.0}, {"date": "2022-04-26", "close": 0.26, "volume": 4467307.0}, {"date": "2022-04-27", "close": 0.255, "volume": 1992393.0}, {"date": "2022-04-28", "close": 0.26, "volume": 815676.0}, {"date": "2022-04-29", "close": 0.265, "volume": 1663979.0}, {"date": "2022-05-02", "close": 0.26, "volume": 935453.0}, {"date": "2022-05-03", "close": 0.25, "volume": 763240.0}, {"date": "2022-05-04", "close": 0.235, "volume": 1040048.0}, {"date": "2022-05-05", "close": 0.245, "volume": 325831.0}, {"date": "2022-05-06", "close": 0.23, "volume": 770749.0}, {"date": "2022-05-09", "close": 0.22, "volume": 1648784.0}, {"date": "2022-05-10", "close": 0.215, "volume": 3441398.0}, {"date": "2022-05-11", "close": 0.21, "volume": 1883964.0}, {"date": "2022-05-12", "close": 0.185, "volume": 2299711.0}, {"date": "2022-05-13", "close": 0.21, "volume": 2955025.0}, {"date": "2022-05-16", "close": 0.19, "volume": 2116875.0}, {"date": "2022-05-17", "close": 0.2, "volume": 140356.0}, {"date": "2022-05-18", "close": 0.21, "volume": 2116934.0}, {"date": "2022-05-19", "close": 0.195, "volume": 1144741.0}, {"date": "2022-05-20", "close": 0.205, "volume": 205335.0}, {"date": "2022-05-23", "close": 0.195, "volume": 225857.0}, {"date": "2022-05-24", "close": 0.19, "volume": 207005.0}, {"date": "2022-05-25", "close": 0.185, "volume": 257942.0}, {"date": "2022-05-26", "close": 0.2, "volume": 489828.0}, {"date": "2022-05-27", "close": 0.2025, "volume": 1680690.0}, {"date": "2022-05-30", "close": 0.205, "volume": 676226.0}, {"date": "2022-05-31", "close": 0.22, "volume": 878616.0}, {"date": "2022-06-01", "close": 0.205, "volume": 794558.0}, {"date": "2022-06-02", "close": 0.205, "volume": 418765.0}, {"date": "2022-06-03", "close": 0.215, "volume": 1180538.0}, {"date": "2022-06-06", "close": 0.215, "volume": 173777.0}, {"date": "2022-06-07", "close": 0.19, "volume": 372626.0}, {"date": "2022-06-08", "close": 0.21, "volume": 660382.0}, {"date": "2022-06-09", "close": 0.215, "volume": 63903.0}, {"date": "2022-06-10", "close": 0.205, "volume": 456938.0}, {"date": "2022-06-14", "close": 0.2, "volume": 1403142.0}, {"date": "2022-06-15", "close": 0.17, "volume": 1052049.0}, {"date": "2022-06-16", "close": 0.185, "volume": 93267.0}, {"date": "2022-06-17", "close": 0.165, "volume": 629519.0}, {"date": "2022-06-20", "close": 0.16, "volume": 689591.0}, {"date": "2022-06-21", "close": 0.165, "volume": 1316092.0}, {"date": "2022-06-22", "close": 0.15, "volume": 1177923.0}, {"date": "2022-06-23", "close": 0.16, "volume": 978159.0}, {"date": "2022-06-24", "close": 0.155, "volume": 782239.0}, {"date": "2022-06-27", "close": 0.185, "volume": 770035.0}, {"date": "2022-06-28", "close": 0.185, "volume": 973635.0}, {"date": "2022-06-29", "close": 0.185, "volume": 391497.0}, {"date": "2022-06-30", "close": 0.18, "volume": 605888.0}, {"date": "2022-07-01", "close": 0.18, "volume": 250851.0}, {"date": "2022-07-04", "close": 0.18, "volume": 255708.0}, {"date": "2022-07-05", "close": 0.19, "volume": 198464.0}, {"date": "2022-07-06", "close": 0.17, "volume": 700054.0}, {"date": "2022-07-07", "close": 0.165, "volume": 824493.0}, {"date": "2022-07-08", "close": 0.185, "volume": 682247.0}, {"date": "2022-07-11", "close": 0.19, "volume": 128842.0}, {"date": "2022-07-12", "close": 0.18, "volume": 158580.0}, {"date": "2022-07-13", "close": 0.18, "volume": 292428.0}, {"date": "2022-07-14", "close": 0.185, "volume": 52865.0}, {"date": "2022-07-15", "close": 0.19, "volume": 514423.0}, {"date": "2022-07-18", "close": 0.205, "volume": 652876.0}, {"date": "2022-07-19", "close": 0.195, "volume": 1249610.0}, {"date": "2022-07-20", "close": 0.2, "volume": 939462.0}, {"date": "2022-07-21", "close": 0.215, "volume": 468857.0}, {"date": "2022-07-22", "close": 0.195, "volume": 919292.0}, {"date": "2022-07-25", "close": 0.195, "volume": 1803305.0}, {"date": "2022-07-26", "close": 0.2, "volume": 986701.0}, {"date": "2022-07-27", "close": 0.205, "volume": 751690.0}, {"date": "2022-07-28", "close": 0.21, "volume": 754466.0}, {"date": "2022-07-29", "close": 0.21, "volume": 1200423.0}, {"date": "2022-08-01", "close": 0.215, "volume": 301708.0}, {"date": "2022-08-02", "close": 0.21, "volume": 289308.0}, {"date": "2022-08-03", "close": 0.235, "volume": 574049.0}, {"date": "2022-08-04", "close": 0.225, "volume": 409393.0}, {"date": "2022-08-05", "close": 0.215, "volume": 177938.0}, {"date": "2022-08-08", "close": 0.22, "volume": 333567.0}, {"date": "2022-08-09", "close": 0.22, "volume": 522102.0}, {"date": "2022-08-10", "close": 0.22, "volume": 5258.0}, {"date": "2022-08-11", "close": 0.225, "volume": 964277.0}, {"date": "2022-08-12", "close": 0.225, "volume": 740095.0}, {"date": "2022-08-15", "close": 0.23, "volume": 128713.0}, {"date": "2022-08-16", "close": 0.215, "volume": 1545488.0}, {"date": "2022-08-17", "close": 0.225, "volume": 526922.0}, {"date": "2022-08-18", "close": 0.205, "volume": 423387.0}, {"date": "2022-08-19", "close": 0.225, "volume": 639110.0}, {"date": "2022-08-22", "close": 0.22, "volume": 1395989.0}, {"date": "2022-08-23", "close": 0.215, "volume": 99010.0}, {"date": "2022-08-24", "close": 0.23, "volume": 396903.0}, {"date": "2022-08-25", "close": 0.25, "volume": 4470587.0}, {"date": "2022-08-26", "close": 0.25, "volume": 712793.0}, {"date": "2022-08-29", "close": 0.235, "volume": 628195.0}, {"date": "2022-08-30", "close": 0.26, "volume": 1022063.0}, {"date": "2022-08-31", "close": 0.285, "volume": 2291533.0}, {"date": "2022-09-01", "close": 0.285, "volume": 1020061.0}, {"date": "2022-09-02", "close": 0.27, "volume": 642355.0}, {"date": "2022-09-05", "close": 0.265, "volume": 453125.0}, {"date": "2022-09-06", "close": 0.29, "volume": 1212211.0}, {"date": "2022-09-07", "close": 0.29, "volume": 476668.0}, {"date": "2022-09-08", "close": 0.285, "volume": 747906.0}, {"date": "2022-09-09", "close": 0.31, "volume": 2062291.0}, {"date": "2022-09-12", "close": 0.3, "volume": 2019229.0}, {"date": "2022-09-13", "close": 0.305, "volume": 895124.0}, {"date": "2022-09-14", "close": 0.3, "volume": 1139827.0}, {"date": "2022-09-15", "close": 0.325, "volume": 1809623.0}, {"date": "2022-09-16", "close": 0.305, "volume": 682778.0}, {"date": "2022-09-19", "close": 0.305, "volume": 878069.0}, {"date": "2022-09-20", "close": 0.32, "volume": 1261473.0}, {"date": "2022-09-21", "close": 0.315, "volume": 770543.0}, {"date": "2022-09-23", "close": 0.3, "volume": 1436353.0}, {"date": "2022-09-26", "close": 0.28, "volume": 2401759.0}, {"date": "2022-09-27", "close": 0.285, "volume": 2514237.0}, {"date": "2022-09-28", "close": 0.29, "volume": 2347648.0}, {"date": "2022-09-29", "close": 0.315, "volume": 5945585.0}, {"date": "2022-09-30", "close": 0.31, "volume": 23434576.0}, {"date": "2022-10-03", "close": 0.29, "volume": 1326867.0}, {"date": "2022-10-04", "close": 0.29, "volume": 865879.0}, {"date": "2022-10-05", "close": 0.295, "volume": 1169759.0}, {"date": "2022-10-06", "close": 0.305, "volume": 598139.0}, {"date": "2022-10-07", "close": 0.305, "volume": 532709.0}, {"date": "2022-10-10", "close": 0.29, "volume": 1053408.0}, {"date": "2022-10-11", "close": 0.265, "volume": 944300.0}, {"date": "2022-10-12", "close": 0.26, "volume": 829667.0}, {"date": "2022-10-13", "close": 0.265, "volume": 719854.0}, {"date": "2022-10-14", "close": 0.26, "volume": 1392137.0}, {"date": "2022-10-17", "close": 0.25, "volume": 2059239.0}, {"date": "2022-10-18", "close": 0.26, "volume": 825091.0}, {"date": "2022-10-19", "close": 0.27, "volume": 518030.0}, {"date": "2022-10-20", "close": 0.255, "volume": 1088385.0}, {"date": "2022-10-21", "close": 0.265, "volume": 2054999.0}, {"date": "2022-10-24", "close": 0.26, "volume": 957560.0}, {"date": "2022-10-25", "close": 0.265, "volume": 524687.0}, {"date": "2022-10-26", "close": 0.275, "volume": 745126.0}, {"date": "2022-10-27", "close": 0.285, "volume": 1081972.0}, {"date": "2022-10-28", "close": 0.28, "volume": 359473.0}, {"date": "2022-10-31", "close": 0.295, "volume": 253717.0}, {"date": "2022-11-01", "close": 0.28, "volume": 151685.0}, {"date": "2022-11-02", "close": 0.28, "volume": 496068.0}, {"date": "2022-11-03", "close": 0.27, "volume": 337743.0}, {"date": "2022-11-04", "close": 0.265, "volume": 323154.0}, {"date": "2022-11-07", "close": 0.27, "volume": 650519.0}, {"date": "2022-11-08", "close": 0.27, "volume": 526828.0}, {"date": "2022-11-09", "close": 0.28, "volume": 315746.0}, {"date": "2022-11-10", "close": 0.27, "volume": 422606.0}, {"date": "2022-11-11", "close": 0.275, "volume": 364653.0}, {"date": "2022-11-14", "close": 0.295, "volume": 747331.0}, {"date": "2022-11-15", "close": 0.28, "volume": 203219.0}, {"date": "2022-11-16", "close": 0.28, "volume": 1716442.0}, {"date": "2022-11-17", "close": 0.28, "volume": 354375.0}, {"date": "2022-11-18", "close": 0.26, "volume": 233369.0}, {"date": "2022-11-21", "close": 0.265, "volume": 371145.0}, {"date": "2022-11-22", "close": 0.265, "volume": 455266.0}, {"date": "2022-11-23", "close": 0.27, "volume": 232243.0}, {"date": "2022-11-24", "close": 0.265, "volume": 342633.0}, {"date": "2022-11-25", "close": 0.255, "volume": 294217.0}, {"date": "2022-11-28", "close": 0.26, "volume": 797482.0}, {"date": "2022-11-29", "close": 0.25, "volume": 381097.0}, {"date": "2022-11-30", "close": 0.27, "volume": 593065.0}, {"date": "2022-12-01", "close": 0.27, "volume": 904616.0}, {"date": "2022-12-02", "close": 0.27, "volume": 132811.0}, {"date": "2022-12-05", "close": 0.265, "volume": 309170.0}, {"date": "2022-12-06", "close": 0.27, "volume": 477460.0}, {"date": "2022-12-07", "close": 0.255, "volume": 1058997.0}, {"date": "2022-12-08", "close": 0.25, "volume": 259017.0}, {"date": "2022-12-09", "close": 0.27, "volume": 967157.0}, {"date": "2022-12-12", "close": 0.27, "volume": 108114.0}, {"date": "2022-12-13", "close": 0.26, "volume": 1025198.0}, {"date": "2022-12-14", "close": 0.26, "volume": 402872.0}, {"date": "2022-12-15", "close": 0.245, "volume": 384101.0}, {"date": "2022-12-16", "close": 0.245, "volume": 1010577.0}, {"date": "2022-12-19", "close": 0.25, "volume": 277039.0}, {"date": "2022-12-20", "close": 0.245, "volume": 531661.0}, {"date": "2022-12-21", "close": 0.24, "volume": 742027.0}, {"date": "2022-12-22", "close": 0.25, "volume": 291467.0}, {"date": "2022-12-23", "close": 0.25, "volume": 229776.0}, {"date": "2022-12-28", "close": 0.255, "volume": 361674.0}, {"date": "2022-12-29", "close": 0.25, "volume": 121148.0}, {"date": "2022-12-30", "close": 0.255, "volume": 81885.0}, {"date": "2023-01-03", "close": 0.245, "volume": 133684.0}, {"date": "2023-01-04", "close": 0.245, "volume": 130247.0}, {"date": "2023-01-05", "close": 0.245, "volume": 91434.0}, {"date": "2023-01-06", "close": 0.245, "volume": 356872.0}, {"date": "2023-01-09", "close": 0.275, "volume": 676038.0}, {"date": "2023-01-10", "close": 0.28, "volume": 607284.0}, {"date": "2023-01-11", "close": 0.3, "volume": 1404853.0}, {"date": "2023-01-12", "close": 0.31, "volume": 1006464.0}, {"date": "2023-01-13", "close": 0.3, "volume": 557413.0}, {"date": "2023-01-16", "close": 0.3, "volume": 267014.0}, {"date": "2023-01-17", "close": 0.305, "volume": 580851.0}, {"date": "2023-01-18", "close": 0.295, "volume": 989303.0}, {"date": "2023-01-19", "close": 0.29, "volume": 597905.0}, {"date": "2023-01-20", "close": 0.3, "volume": 454516.0}, {"date": "2023-01-23", "close": 0.335, "volume": 2506479.0}, {"date": "2023-01-24", "close": 0.34, "volume": 712523.0}, {"date": "2023-01-25", "close": 0.345, "volume": 1471898.0}, {"date": "2023-01-27", "close": 0.345, "volume": 910918.0}, {"date": "2023-01-30", "close": 0.345, "volume": 1921745.0}, {"date": "2023-01-31", "close": 0.345, "volume": 6393804.0}, {"date": "2023-02-01", "close": 0.34, "volume": 794524.0}, {"date": "2023-02-02", "close": 0.355, "volume": 1566543.0}, {"date": "2023-02-03", "close": 0.34, "volume": 1076264.0}, {"date": "2023-02-06", "close": 0.32, "volume": 1151279.0}, {"date": "2023-02-07", "close": 0.32, "volume": 546653.0}, {"date": "2023-02-08", "close": 0.335, "volume": 630045.0}, {"date": "2023-02-09", "close": 0.335, "volume": 709611.0}, {"date": "2023-02-10", "close": 0.35, "volume": 802103.0}, {"date": "2023-02-13", "close": 0.345, "volume": 713981.0}, {"date": "2023-02-14", "close": 0.33, "volume": 1257587.0}, {"date": "2023-02-15", "close": 0.34, "volume": 422801.0}, {"date": "2023-02-16", "close": 0.33, "volume": 371299.0}, {"date": "2023-02-17", "close": 0.33, "volume": 268200.0}, {"date": "2023-02-20", "close": 0.325, "volume": 895635.0}, {"date": "2023-02-21", "close": 0.32, "volume": 429581.0}, {"date": "2023-02-22", "close": 0.33, "volume": 316855.0}, {"date": "2023-02-23", "close": 0.315, "volume": 573914.0}, {"date": "2023-02-24", "close": 0.315, "volume": 511534.0}, {"date": "2023-02-27", "close": 0.305, "volume": 779218.0}, {"date": "2023-02-28", "close": 0.295, "volume": 985733.0}, {"date": "2023-03-01", "close": 0.29, "volume": 130463.0}, {"date": "2023-03-02", "close": 0.305, "volume": 412347.0}, {"date": "2023-03-03", "close": 0.315, "volume": 223345.0}, {"date": "2023-03-06", "close": 0.315, "volume": 224122.0}, {"date": "2023-03-07", "close": 0.33, "volume": 707547.0}, {"date": "2023-03-08", "close": 0.325, "volume": 309148.0}, {"date": "2023-03-09", "close": 0.33, "volume": 1214772.0}, {"date": "2023-03-10", "close": 0.33, "volume": 961012.0}, {"date": "2023-03-13", "close": 0.32, "volume": 393285.0}, {"date": "2023-03-14", "close": 0.28, "volume": 674955.0}, {"date": "2023-03-15", "close": 0.29, "volume": 129027.0}, {"date": "2023-03-16", "close": 0.265, "volume": 1805067.0}, {"date": "2023-03-17", "close": 0.265, "volume": 322701.0}, {"date": "2023-03-20", "close": 0.26, "volume": 188096.0}, {"date": "2023-03-21", "close": 0.275, "volume": 660164.0}, {"date": "2023-03-22", "close": 0.29, "volume": 485558.0}, {"date": "2023-03-23", "close": 0.295, "volume": 464190.0}, {"date": "2023-03-24", "close": 0.295, "volume": 74667.0}, {"date": "2023-03-27", "close": 0.3, "volume": 715992.0}, {"date": "2023-03-28", "close": 0.32, "volume": 645161.0}, {"date": "2023-03-29", "close": 0.3, "volume": 565836.0}, {"date": "2023-03-30", "close": 0.295, "volume": 413117.0}, {"date": "2023-03-31", "close": 0.245, "volume": 3445139.0}, {"date": "2023-04-04", "close": 0.28, "volume": 2070632.0}, {"date": "2023-04-05", "close": 0.25, "volume": 810071.0}, {"date": "2023-04-06", "close": 0.25, "volume": 465546.0}, {"date": "2023-04-11", "close": 0.25, "volume": 936585.0}, {"date": "2023-04-12", "close": 0.245, "volume": 55840.0}, {"date": "2023-04-13", "close": 0.25, "volume": 184623.0}, {"date": "2023-04-14", "close": 0.245, "volume": 487780.0}, {"date": "2023-04-17", "close": 0.245, "volume": 750540.0}, {"date": "2023-04-18", "close": 0.245, "volume": 393319.0}, {"date": "2023-04-19", "close": 0.25, "volume": 361970.0}, {"date": "2023-04-20", "close": 0.25, "volume": 173011.0}, {"date": "2023-04-21", "close": 0.25, "volume": 1382369.0}, {"date": "2023-04-24", "close": 0.25, "volume": 170147.0}, {"date": "2023-04-26", "close": 0.25, "volume": 465962.0}, {"date": "2023-04-27", "close": 0.24, "volume": 30889.0}, {"date": "2023-04-28", "close": 0.23, "volume": 611558.0}, {"date": "2023-05-03", "close": 0.19, "volume": 1031720.0}, {"date": "2023-05-04", "close": 0.19, "volume": 876659.0}, {"date": "2023-05-05", "close": 0.18, "volume": 701329.0}, {"date": "2023-05-08", "close": 0.18, "volume": 779787.0}, {"date": "2023-05-09", "close": 0.18, "volume": 798172.0}, {"date": "2023-05-10", "close": 0.185, "volume": 1753849.0}, {"date": "2023-05-11", "close": 0.19, "volume": 154782.0}, {"date": "2023-05-12", "close": 0.19, "volume": 356100.0}, {"date": "2023-05-15", "close": 0.195, "volume": 116690.0}, {"date": "2023-05-16", "close": 0.185, "volume": 294076.0}, {"date": "2023-05-17", "close": 0.18, "volume": 404399.0}, {"date": "2023-05-18", "close": 0.18, "volume": 61099.0}, {"date": "2023-05-19", "close": 0.18, "volume": 450848.0}, {"date": "2023-05-22", "close": 0.18, "volume": 260018.0}, {"date": "2023-05-23", "close": 0.18, "volume": 569302.0}, {"date": "2023-05-24", "close": 0.17, "volume": 803419.0}, {"date": "2023-05-25", "close": 0.17, "volume": 92175.0}, {"date": "2023-05-26", "close": 0.17, "volume": 331999.0}, {"date": "2023-05-29", "close": 0.17, "volume": 360654.0}, {"date": "2023-05-30", "close": 0.165, "volume": 209122.0}, {"date": "2023-05-31", "close": 0.165, "volume": 395600.0}, {"date": "2023-06-01", "close": 0.165, "volume": 854456.0}, {"date": "2023-06-02", "close": 0.18, "volume": 611053.0}, {"date": "2023-06-05", "close": 0.19, "volume": 134371.0}, {"date": "2023-06-06", "close": 0.185, "volume": 908525.0}, {"date": "2023-06-07", "close": 0.185, "volume": 196146.0}, {"date": "2023-06-08", "close": 0.185, "volume": 382802.0}, {"date": "2023-06-09", "close": 0.185, "volume": 619976.0}, {"date": "2023-06-13", "close": 0.195, "volume": 2114594.0}, {"date": "2023-06-14", "close": 0.18, "volume": 1063132.0}, {"date": "2023-06-15", "close": 0.19, "volume": 509721.0}, {"date": "2023-06-16", "close": 0.2, "volume": 722585.0}, {"date": "2023-06-19", "close": 0.185, "volume": 303393.0}, {"date": "2023-06-20", "close": 0.19, "volume": 541098.0}, {"date": "2023-06-21", "close": 0.2, "volume": 719337.0}, {"date": "2023-06-22", "close": 0.205, "volume": 771694.0}, {"date": "2023-06-23", "close": 0.2, "volume": 1444271.0}, {"date": "2023-06-26", "close": 0.19, "volume": 82474.0}, {"date": "2023-06-27", "close": 0.18, "volume": 582072.0}, {"date": "2023-06-28", "close": 0.185, "volume": 491141.0}, {"date": "2023-06-29", "close": 0.18, "volume": 156996.0}, {"date": "2023-06-30", "close": 0.205, "volume": 346419.0}, {"date": "2023-07-03", "close": 0.2, "volume": 507009.0}, {"date": "2023-07-04", "close": 0.21, "volume": 1237199.0}, {"date": "2023-07-05", "close": 0.21, "volume": 94101.0}, {"date": "2023-07-06", "close": 0.205, "volume": 137245.0}, {"date": "2023-07-07", "close": 0.19, "volume": 378692.0}, {"date": "2023-07-10", "close": 0.195, "volume": 173916.0}, {"date": "2023-07-11", "close": 0.19, "volume": 122923.0}, {"date": "2023-07-12", "close": 0.2, "volume": 124360.0}, {"date": "2023-07-13", "close": 0.2, "volume": 574394.0}, {"date": "2023-07-14", "close": 0.205, "volume": 1059333.0}, {"date": "2023-07-17", "close": 0.21, "volume": 506514.0}, {"date": "2023-07-18", "close": 0.205, "volume": 526633.0}, {"date": "2023-07-19", "close": 0.21, "volume": 512894.0}, {"date": "2023-07-20", "close": 0.21, "volume": 371620.0}, {"date": "2023-07-21", "close": 0.21, "volume": 75966.0}, {"date": "2023-07-24", "close": 0.21, "volume": 158570.0}, {"date": "2023-07-25", "close": 0.205, "volume": 346528.0}, {"date": "2023-07-26", "close": 0.2, "volume": 69170.0}, {"date": "2023-07-27", "close": 0.2, "volume": 120753.0}, {"date": "2023-07-28", "close": 0.195, "volume": 693822.0}, {"date": "2023-07-31", "close": 0.195, "volume": 1580993.0}, {"date": "2023-08-01", "close": 0.21, "volume": 314153.0}, {"date": "2023-08-02", "close": 0.22, "volume": 1365121.0}, {"date": "2023-08-03", "close": 0.23, "volume": 757844.0}, {"date": "2023-08-04", "close": 0.23, "volume": 115125.0}, {"date": "2023-08-07", "close": 0.23, "volume": 911723.0}, {"date": "2023-08-08", "close": 0.23, "volume": 101461.0}, {"date": "2023-08-09", "close": 0.225, "volume": 38654.0}, {"date": "2023-08-10", "close": 0.235, "volume": 656449.0}, {"date": "2023-08-11", "close": 0.235, "volume": 283363.0}, {"date": "2023-08-14", "close": 0.235, "volume": 109451.0}, {"date": "2023-08-15", "close": 0.235, "volume": 311666.0}, {"date": "2023-08-16", "close": 0.23, "volume": 29597.0}, {"date": "2023-08-17", "close": 0.23, "volume": 193540.0}, {"date": "2023-08-18", "close": 0.23, "volume": 340183.0}, {"date": "2023-08-21", "close": 0.24, "volume": 387940.0}, {"date": "2023-08-22", "close": 0.25, "volume": 1278467.0}, {"date": "2023-08-23", "close": 0.255, "volume": 1004282.0}, {"date": "2023-08-24", "close": 0.275, "volume": 1384980.0}, {"date": "2023-08-25", "close": 0.27, "volume": 278179.0}, {"date": "2023-08-28", "close": 0.28, "volume": 613868.0}, {"date": "2023-08-29", "close": 0.275, "volume": 268185.0}, {"date": "2023-08-30", "close": 0.275, "volume": 157318.0}, {"date": "2023-08-31", "close": 0.275, "volume": 257665.0}, {"date": "2023-09-01", "close": 0.28, "volume": 355296.0}, {"date": "2023-09-04", "close": 0.31, "volume": 3033689.0}, {"date": "2023-09-05", "close": 0.3, "volume": 792212.0}, {"date": "2023-09-06", "close": 0.31, "volume": 1160783.0}, {"date": "2023-09-07", "close": 0.3, "volume": 238976.0}, {"date": "2023-09-08", "close": 0.305, "volume": 396005.0}, {"date": "2023-09-11", "close": 0.285, "volume": 478609.0}, {"date": "2023-09-12", "close": 0.295, "volume": 455818.0}, {"date": "2023-09-13", "close": 0.3, "volume": 380767.0}, {"date": "2023-09-14", "close": 0.315, "volume": 1604382.0}, {"date": "2023-09-15", "close": 0.32, "volume": 1260867.0}, {"date": "2023-09-18", "close": 0.32, "volume": 1281841.0}, {"date": "2023-09-19", "close": 0.315, "volume": 521479.0}, {"date": "2023-09-20", "close": 0.31, "volume": 1011940.0}, {"date": "2023-09-21", "close": 0.305, "volume": 350812.0}, {"date": "2023-09-22", "close": 0.295, "volume": 512834.0}, {"date": "2023-09-25", "close": 0.325, "volume": 1482852.0}, {"date": "2023-09-26", "close": 0.335, "volume": 1573456.0}, {"date": "2023-09-27", "close": 0.34, "volume": 1438614.0}, {"date": "2023-09-28", "close": 0.315, "volume": 681002.0}, {"date": "2023-09-29", "close": 0.34, "volume": 4373063.0}, {"date": "2023-10-02", "close": 0.355, "volume": 1345704.0}, {"date": "2023-10-03", "close": 0.33, "volume": 393921.0}, {"date": "2023-10-04", "close": 0.32, "volume": 973833.0}, {"date": "2023-10-05", "close": 0.32, "volume": 504182.0}, {"date": "2023-10-06", "close": 0.32, "volume": 665610.0}, {"date": "2023-10-09", "close": 0.31, "volume": 697129.0}, {"date": "2023-10-10", "close": 0.315, "volume": 607992.0}, {"date": "2023-10-11", "close": 0.3, "volume": 323737.0}, {"date": "2023-10-12", "close": 0.3, "volume": 1330220.0}, {"date": "2023-10-13", "close": 0.28, "volume": 698941.0}, {"date": "2023-10-16", "close": 0.295, "volume": 441702.0}, {"date": "2023-10-17", "close": 0.285, "volume": 461140.0}, {"date": "2023-10-18", "close": 0.29, "volume": 1407216.0}, {"date": "2023-10-19", "close": 0.295, "volume": 190362.0}, {"date": "2023-10-20", "close": 0.3, "volume": 482471.0}, {"date": "2023-10-23", "close": 0.31, "volume": 729979.0}, {"date": "2023-10-24", "close": 0.3, "volume": 246198.0}, {"date": "2023-10-25", "close": 0.305, "volume": 472064.0}, {"date": "2023-10-26", "close": 0.32, "volume": 612224.0}, {"date": "2023-10-27", "close": 0.315, "volume": 80591.0}, {"date": "2023-10-30", "close": 0.305, "volume": 1155560.0}, {"date": "2023-10-31", "close": 0.295, "volume": 524941.0}, {"date": "2023-11-01", "close": 0.32, "volume": 2669204.0}, {"date": "2023-11-02", "close": 0.315, "volume": 302645.0}, {"date": "2023-11-03", "close": 0.3, "volume": 519905.0}, {"date": "2023-11-06", "close": 0.29, "volume": 981049.0}, {"date": "2023-11-07", "close": 0.3, "volume": 410070.0}, {"date": "2023-11-08", "close": 0.29, "volume": 197073.0}, {"date": "2023-11-09", "close": 0.28, "volume": 508004.0}, {"date": "2023-11-10", "close": 0.28, "volume": 107768.0}, {"date": "2023-11-13", "close": 0.29, "volume": 496412.0}, {"date": "2023-11-14", "close": 0.295, "volume": 860078.0}, {"date": "2023-11-15", "close": 0.295, "volume": 502642.0}, {"date": "2023-11-16", "close": 0.275, "volume": 453138.0}, {"date": "2023-11-17", "close": 0.295, "volume": 865235.0}, {"date": "2023-11-20", "close": 0.3, "volume": 1118160.0}, {"date": "2023-11-21", "close": 0.32, "volume": 4052299.0}, {"date": "2023-11-22", "close": 0.305, "volume": 456975.0}, {"date": "2023-11-23", "close": 0.305, "volume": 263697.0}, {"date": "2023-11-24", "close": 0.315, "volume": 274684.0}, {"date": "2023-11-27", "close": 0.295, "volume": 824401.0}, {"date": "2023-11-28", "close": 0.3, "volume": 622250.0}, {"date": "2023-11-29", "close": 0.28, "volume": 538639.0}, {"date": "2023-11-30", "close": 0.275, "volume": 440453.0}, {"date": "2023-12-01", "close": 0.305, "volume": 1046797.0}, {"date": "2023-12-04", "close": 0.305, "volume": 516418.0}, {"date": "2023-12-05", "close": 0.3, "volume": 289953.0}, {"date": "2023-12-06", "close": 0.295, "volume": 152281.0}, {"date": "2023-12-07", "close": 0.275, "volume": 608332.0}, {"date": "2023-12-08", "close": 0.285, "volume": 266436.0}, {"date": "2023-12-11", "close": 0.27, "volume": 468034.0}, {"date": "2023-12-12", "close": 0.265, "volume": 582901.0}, {"date": "2023-12-13", "close": 0.255, "volume": 392068.0}, {"date": "2023-12-14", "close": 0.27, "volume": 729357.0}, {"date": "2023-12-15", "close": 0.245, "volume": 823133.0}, {"date": "2023-12-18", "close": 0.265, "volume": 106761.0}, {"date": "2023-12-19", "close": 0.26, "volume": 739020.0}, {"date": "2023-12-20", "close": 0.255, "volume": 1012618.0}, {"date": "2023-12-21", "close": 0.26, "volume": 408016.0}, {"date": "2023-12-22", "close": 0.26, "volume": 56080.0}, {"date": "2023-12-27", "close": 0.265, "volume": 380771.0}, {"date": "2023-12-28", "close": 0.255, "volume": 303014.0}, {"date": "2023-12-29", "close": 0.265, "volume": 422893.0}, {"date": "2024-01-02", "close": 0.265, "volume": 233674.0}, {"date": "2024-01-03", "close": 0.27, "volume": 387084.0}, {"date": "2024-01-04", "close": 0.27, "volume": 378288.0}, {"date": "2024-01-05", "close": 0.275, "volume": 555386.0}, {"date": "2024-01-08", "close": 0.255, "volume": 343975.0}, {"date": "2024-01-09", "close": 0.265, "volume": 176210.0}, {"date": "2024-01-10", "close": 0.28, "volume": 1482635.0}, {"date": "2024-01-11", "close": 0.275, "volume": 525077.0}, {"date": "2024-01-12", "close": 0.295, "volume": 1693712.0}, {"date": "2024-01-15", "close": 0.3, "volume": 3974264.0}, {"date": "2024-01-16", "close": 0.27, "volume": 1960610.0}, {"date": "2024-01-17", "close": 0.28, "volume": 2028568.0}, {"date": "2024-01-18", "close": 0.26, "volume": 772776.0}, {"date": "2024-01-19", "close": 0.255, "volume": 597479.0}, {"date": "2024-01-22", "close": 0.255, "volume": 800620.0}, {"date": "2024-01-23", "close": 0.22, "volume": 968694.0}, {"date": "2024-01-24", "close": 0.245, "volume": 809591.0}, {"date": "2024-01-25", "close": 0.255, "volume": 550468.0}, {"date": "2024-01-29", "close": 0.26, "volume": 716249.0}, {"date": "2024-01-30", "close": 0.26, "volume": 1015424.0}, {"date": "2024-01-31", "close": 0.285, "volume": 2205056.0}, {"date": "2024-02-01", "close": 0.285, "volume": 497860.0}, {"date": "2024-02-02", "close": 0.29, "volume": 2106524.0}, {"date": "2024-02-05", "close": 0.28, "volume": 916512.0}, {"date": "2024-02-06", "close": 0.26, "volume": 625037.0}, {"date": "2024-02-07", "close": 0.285, "volume": 522218.0}, {"date": "2024-02-08", "close": 0.28, "volume": 447738.0}, {"date": "2024-02-09", "close": 0.27, "volume": 251995.0}, {"date": "2024-02-12", "close": 0.26, "volume": 761813.0}, {"date": "2024-02-13", "close": 0.26, "volume": 607792.0}, {"date": "2024-02-14", "close": 0.265, "volume": 804279.0}, {"date": "2024-02-15", "close": 0.265, "volume": 137502.0}, {"date": "2024-02-16", "close": 0.265, "volume": 181836.0}, {"date": "2024-02-19", "close": 0.26, "volume": 279278.0}, {"date": "2024-02-20", "close": 0.25, "volume": 625108.0}, {"date": "2024-02-21", "close": 0.245, "volume": 900568.0}, {"date": "2024-02-22", "close": 0.245, "volume": 317547.0}, {"date": "2024-02-23", "close": 0.225, "volume": 1281150.0}, {"date": "2024-02-26", "close": 0.225, "volume": 1529370.0}, {"date": "2024-02-27", "close": 0.215, "volume": 1067838.0}, {"date": "2024-02-28", "close": 0.245, "volume": 1606174.0}, {"date": "2024-02-29", "close": 0.235, "volume": 1101317.0}, {"date": "2024-03-01", "close": 0.22, "volume": 1799192.0}, {"date": "2024-03-04", "close": 0.225, "volume": 1735574.0}, {"date": "2024-03-05", "close": 0.23, "volume": 1244028.0}, {"date": "2024-03-06", "close": 0.235, "volume": 810618.0}, {"date": "2024-03-07", "close": 0.24, "volume": 468990.0}, {"date": "2024-03-08", "close": 0.25, "volume": 1456487.0}, {"date": "2024-03-11", "close": 0.23, "volume": 762587.0}, {"date": "2024-03-12", "close": 0.225, "volume": 593534.0}, {"date": "2024-03-13", "close": 0.245, "volume": 713161.0}, {"date": "2024-03-14", "close": 0.22, "volume": 1635669.0}, {"date": "2024-03-18", "close": 0.17, "volume": 14951910.0}, {"date": "2024-03-19", "close": 0.165, "volume": 12757465.0}, {"date": "2024-03-20", "close": 0.17, "volume": 5416539.0}, {"date": "2024-03-21", "close": 0.18, "volume": 7560988.0}, {"date": "2024-03-22", "close": 0.17, "volume": 2209717.0}, {"date": "2024-03-25", "close": 0.175, "volume": 998907.0}, {"date": "2024-03-26", "close": 0.17, "volume": 4878225.0}, {"date": "2024-03-27", "close": 0.17, "volume": 1137841.0}, {"date": "2024-03-28", "close": 0.165, "volume": 5656805.0}, {"date": "2024-04-02", "close": 0.175, "volume": 2951143.0}, {"date": "2024-04-03", "close": 0.17, "volume": 4657535.0}, {"date": "2024-04-04", "close": 0.18, "volume": 2339963.0}, {"date": "2024-04-05", "close": 0.17, "volume": 2123016.0}, {"date": "2024-04-08", "close": 0.17, "volume": 6516344.0}, {"date": "2024-04-09", "close": 0.175, "volume": 2344606.0}, {"date": "2024-04-10", "close": 0.175, "volume": 1723128.0}, {"date": "2024-04-11", "close": 0.185, "volume": 2838179.0}, {"date": "2024-04-12", "close": 0.19, "volume": 2004716.0}, {"date": "2024-04-15", "close": 0.185, "volume": 715401.0}, {"date": "2024-04-16", "close": 0.175, "volume": 2281130.0}, {"date": "2024-04-17", "close": 0.17, "volume": 3311991.0}, {"date": "2024-04-18", "close": 0.17, "volume": 507851.0}, {"date": "2024-04-19", "close": 0.175, "volume": 751974.0}, {"date": "2024-04-22", "close": 0.17, "volume": 1301196.0}, {"date": "2024-04-23", "close": 0.175, "volume": 1195838.0}, {"date": "2024-04-24", "close": 0.17, "volume": 1918516.0}, {"date": "2024-04-26", "close": 0.175, "volume": 2418409.0}, {"date": "2024-04-29", "close": 0.175, "volume": 2926605.0}, {"date": "2024-04-30", "close": 0.18, "volume": 2026440.0}, {"date": "2024-05-01", "close": 0.175, "volume": 3891717.0}, {"date": "2024-05-02", "close": 0.18, "volume": 1655636.0}, {"date": "2024-05-03", "close": 0.185, "volume": 4341630.0}, {"date": "2024-05-06", "close": 0.175, "volume": 2158552.0}, {"date": "2024-05-07", "close": 0.185, "volume": 2000590.0}, {"date": "2024-05-08", "close": 0.185, "volume": 1595897.0}, {"date": "2024-05-09", "close": 0.18, "volume": 1218774.0}, {"date": "2024-05-10", "close": 0.185, "volume": 1040968.0}, {"date": "2024-05-13", "close": 0.18, "volume": 2500041.0}, {"date": "2024-05-14", "close": 0.18, "volume": 1041734.0}, {"date": "2024-05-15", "close": 0.18, "volume": 2322756.0}, {"date": "2024-05-16", "close": 0.18, "volume": 7263507.0}, {"date": "2024-05-17", "close": 0.17, "volume": 1496657.0}, {"date": "2024-05-20", "close": 0.18, "volume": 3484694.0}, {"date": "2024-05-21", "close": 0.19, "volume": 4538643.0}, {"date": "2024-05-22", "close": 0.19, "volume": 2453321.0}, {"date": "2024-05-23", "close": 0.175, "volume": 1575026.0}, {"date": "2024-05-24", "close": 0.17, "volume": 1472485.0}, {"date": "2024-05-27", "close": 0.17, "volume": 2546013.0}, {"date": "2024-05-28", "close": 0.165, "volume": 2058849.0}, {"date": "2024-05-29", "close": 0.165, "volume": 1333092.0}, {"date": "2024-05-30", "close": 0.165, "volume": 2279831.0}, {"date": "2024-05-31", "close": 0.16, "volume": 1308697.0}, {"date": "2024-06-03", "close": 0.16, "volume": 1590978.0}, {"date": "2024-06-04", "close": 0.16, "volume": 941706.0}, {"date": "2024-06-05", "close": 0.15, "volume": 4763275.0}, {"date": "2024-06-06", "close": 0.15, "volume": 1647722.0}, {"date": "2024-06-07", "close": 0.145, "volume": 2305559.0}, {"date": "2024-06-11", "close": 0.13, "volume": 4110536.0}, {"date": "2024-06-12", "close": 0.145, "volume": 5597981.0}, {"date": "2024-06-13", "close": 0.145, "volume": 3402084.0}, {"date": "2024-06-14", "close": 0.15, "volume": 1123980.0}, {"date": "2024-06-17", "close": 0.135, "volume": 1489220.0}, {"date": "2024-06-18", "close": 0.14, "volume": 1604644.0}, {"date": "2024-06-19", "close": 0.14, "volume": 1337426.0}, {"date": "2024-06-20", "close": 0.14, "volume": 830092.0}, {"date": "2024-06-21", "close": 0.15, "volume": 1539382.0}, {"date": "2024-06-24", "close": 0.135, "volume": 1363719.0}, {"date": "2024-06-25", "close": 0.145, "volume": 1424941.0}, {"date": "2024-06-26", "close": 0.135, "volume": 2027571.0}, {"date": "2024-06-27", "close": 0.135, "volume": 282720.0}, {"date": "2024-06-28", "close": 0.14, "volume": 785878.0}, {"date": "2024-07-01", "close": 0.135, "volume": 860216.0}, {"date": "2024-07-02", "close": 0.14, "volume": 922744.0}, {"date": "2024-07-03", "close": 0.135, "volume": 339680.0}, {"date": "2024-07-04", "close": 0.14, "volume": 447888.0}, {"date": "2024-07-05", "close": 0.14, "volume": 637268.0}, {"date": "2024-07-08", "close": 0.135, "volume": 1772361.0}, {"date": "2024-07-09", "close": 0.135, "volume": 435459.0}, {"date": "2024-07-10", "close": 0.13, "volume": 1453553.0}, {"date": "2024-07-11", "close": 0.14, "volume": 697855.0}, {"date": "2024-07-12", "close": 0.145, "volume": 1473481.0}, {"date": "2024-07-15", "close": 0.145, "volume": 1071988.0}, {"date": "2024-07-16", "close": 0.15, "volume": 1745066.0}, {"date": "2024-07-17", "close": 0.15, "volume": 2494994.0}, {"date": "2024-07-18", "close": 0.14, "volume": 1656099.0}, {"date": "2024-07-19", "close": 0.13, "volume": 1188229.0}, {"date": "2024-07-22", "close": 0.135, "volume": 1078193.0}, {"date": "2024-07-23", "close": 0.14, "volume": 710138.0}, {"date": "2024-07-24", "close": 0.13, "volume": 2323382.0}, {"date": "2024-07-25", "close": 0.13, "volume": 1853270.0}, {"date": "2024-07-26", "close": 0.145, "volume": 2255824.0}, {"date": "2024-07-29", "close": 0.15, "volume": 1932046.0}, {"date": "2024-07-30", "close": 0.15, "volume": 1448606.0}, {"date": "2024-07-31", "close": 0.16, "volume": 9424458.0}, {"date": "2024-08-01", "close": 0.16, "volume": 1270724.0}, {"date": "2024-08-02", "close": 0.155, "volume": 1453894.0}, {"date": "2024-08-05", "close": 0.13, "volume": 2424159.0}, {"date": "2024-08-06", "close": 0.14, "volume": 1711355.0}, {"date": "2024-08-07", "close": 0.135, "volume": 776502.0}, {"date": "2024-08-08", "close": 0.13, "volume": 716622.0}, {"date": "2024-08-09", "close": 0.13, "volume": 353590.0}, {"date": "2024-08-12", "close": 0.125, "volume": 347618.0}, {"date": "2024-08-13", "close": 0.125, "volume": 395645.0}, {"date": "2024-08-14", "close": 0.125, "volume": 979740.0}, {"date": "2024-08-15", "close": 0.13, "volume": 626354.0}, {"date": "2024-08-16", "close": 0.13, "volume": 446054.0}, {"date": "2024-08-19", "close": 0.125, "volume": 619166.0}, {"date": "2024-08-20", "close": 0.125, "volume": 497457.0}, {"date": "2024-08-21", "close": 0.135, "volume": 575864.0}, {"date": "2024-08-22", "close": 0.125, "volume": 495019.0}, {"date": "2024-08-23", "close": 0.13, "volume": 500703.0}, {"date": "2024-08-26", "close": 0.14, "volume": 1335976.0}, {"date": "2024-08-27", "close": 0.14, "volume": 426472.0}, {"date": "2024-08-28", "close": 0.135, "volume": 531382.0}, {"date": "2024-08-29", "close": 0.125, "volume": 415742.0}, {"date": "2024-08-30", "close": 0.125, "volume": 1197333.0}, {"date": "2024-09-02", "close": 0.13, "volume": 661138.0}, {"date": "2024-09-03", "close": 0.13, "volume": 1028960.0}, {"date": "2024-09-04", "close": 0.12, "volume": 1964936.0}, {"date": "2024-09-05", "close": 0.11, "volume": 1470548.0}, {"date": "2024-09-06", "close": 0.115, "volume": 938171.0}, {"date": "2024-09-09", "close": 0.115, "volume": 1136573.0}, {"date": "2024-09-10", "close": 0.11, "volume": 521106.0}, {"date": "2024-09-11", "close": 0.115, "volume": 878789.0}, {"date": "2024-09-12", "close": 0.13, "volume": 1525339.0}, {"date": "2024-09-13", "close": 0.125, "volume": 946250.0}, {"date": "2024-09-16", "close": 0.12, "volume": 437060.0}, {"date": "2024-09-17", "close": 0.125, "volume": 602582.0}, {"date": "2024-09-18", "close": 0.12, "volume": 1771256.0}, {"date": "2024-09-19", "close": 0.13, "volume": 3747179.0}, {"date": "2024-09-20", "close": 0.14, "volume": 3401126.0}, {"date": "2024-09-23", "close": 0.145, "volume": 3647049.0}, {"date": "2024-09-24", "close": 0.155, "volume": 2870962.0}, {"date": "2024-09-25", "close": 0.155, "volume": 1681528.0}, {"date": "2024-09-26", "close": 0.165, "volume": 2152224.0}, {"date": "2024-09-27", "close": 0.16, "volume": 1252560.0}, {"date": "2024-09-30", "close": 0.17, "volume": 10677724.0}, {"date": "2024-10-01", "close": 0.17, "volume": 7277237.0}, {"date": "2024-10-02", "close": 0.165, "volume": 2753539.0}, {"date": "2024-10-03", "close": 0.17, "volume": 1419468.0}, {"date": "2024-10-04", "close": 0.155, "volume": 808354.0}, {"date": "2024-10-07", "close": 0.155, "volume": 684094.0}, {"date": "2024-10-08", "close": 0.155, "volume": 1462155.0}, {"date": "2024-10-09", "close": 0.155, "volume": 695872.0}, {"date": "2024-10-10", "close": 0.15, "volume": 702110.0}, {"date": "2024-10-11", "close": 0.155, "volume": 248309.0}, {"date": "2024-10-14", "close": 0.17, "volume": 910831.0}, {"date": "2024-10-15", "close": 0.16, "volume": 933902.0}, {"date": "2024-10-16", "close": 0.155, "volume": 446428.0}, {"date": "2024-10-17", "close": 0.17, "volume": 3010677.0}, {"date": "2024-10-18", "close": 0.175, "volume": 900758.0}, {"date": "2024-10-21", "close": 0.185, "volume": 2596851.0}, {"date": "2024-10-22", "close": 0.18, "volume": 1928299.0}, {"date": "2024-10-23", "close": 0.175, "volume": 1124768.0}, {"date": "2024-10-24", "close": 0.16, "volume": 1513149.0}, {"date": "2024-10-25", "close": 0.16, "volume": 1547619.0}, {"date": "2024-10-28", "close": 0.16, "volume": 882526.0}, {"date": "2024-10-29", "close": 0.155, "volume": 517943.0}, {"date": "2024-10-30", "close": 0.155, "volume": 230072.0}, {"date": "2024-10-31", "close": 0.155, "volume": 842207.0}, {"date": "2024-11-01", "close": 0.155, "volume": 121806.0}, {"date": "2024-11-04", "close": 0.145, "volume": 1343302.0}, {"date": "2024-11-05", "close": 0.14, "volume": 1144257.0}, {"date": "2024-11-06", "close": 0.145, "volume": 619119.0}, {"date": "2024-11-07", "close": 0.14, "volume": 816437.0}, {"date": "2024-11-08", "close": 0.15, "volume": 401380.0}, {"date": "2024-11-11", "close": 0.14, "volume": 692309.0}, {"date": "2024-11-12", "close": 0.14, "volume": 1310335.0}, {"date": "2024-11-13", "close": 0.14, "volume": 14043.0}, {"date": "2024-11-15", "close": 0.14, "volume": 1766307.0}, {"date": "2024-11-18", "close": 0.155, "volume": 1500023.0}, {"date": "2024-11-19", "close": 0.16, "volume": 702079.0}, {"date": "2024-11-20", "close": 0.16, "volume": 589217.0}, {"date": "2024-11-21", "close": 0.155, "volume": 400281.0}, {"date": "2024-11-22", "close": 0.15, "volume": 340936.0}, {"date": "2024-11-25", "close": 0.15, "volume": 675073.0}, {"date": "2024-11-26", "close": 0.15, "volume": 342108.0}, {"date": "2024-11-27", "close": 0.145, "volume": 519510.0}, {"date": "2024-11-28", "close": 0.145, "volume": 373025.0}, {"date": "2024-11-29", "close": 0.155, "volume": 564850.0}, {"date": "2024-12-02", "close": 0.15, "volume": 566795.0}, {"date": "2024-12-03", "close": 0.16, "volume": 601568.0}, {"date": "2024-12-04", "close": 0.16, "volume": 316808.0}, {"date": "2024-12-05", "close": 0.16, "volume": 543043.0}, {"date": "2024-12-06", "close": 0.16, "volume": 461617.0}, {"date": "2024-12-09", "close": 0.15, "volume": 2289327.0}, {"date": "2024-12-10", "close": 0.145, "volume": 1618987.0}, {"date": "2024-12-11", "close": 0.15, "volume": 358915.0}, {"date": "2024-12-12", "close": 0.155, "volume": 912335.0}, {"date": "2024-12-17", "close": 0.135, "volume": 3587082.0}, {"date": "2024-12-18", "close": 0.13, "volume": 3690364.0}, {"date": "2024-12-19", "close": 0.14, "volume": 2719728.0}, {"date": "2024-12-20", "close": 0.14, "volume": 1390444.0}, {"date": "2024-12-23", "close": 0.13, "volume": 3644523.0}, {"date": "2024-12-24", "close": 0.13, "volume": 759780.0}, {"date": "2024-12-27", "close": 0.13, "volume": 689786.0}, {"date": "2024-12-30", "close": 0.125, "volume": 1995528.0}, {"date": "2024-12-31", "close": 0.125, "volume": 453316.0}, {"date": "2025-01-02", "close": 0.13, "volume": 385622.0}, {"date": "2025-01-03", "close": 0.15, "volume": 4255138.0}, {"date": "2025-01-06", "close": 0.15, "volume": 906078.0}, {"date": "2025-01-07", "close": 0.15, "volume": 486194.0}, {"date": "2025-01-08", "close": 0.14, "volume": 500495.0}, {"date": "2025-01-09", "close": 0.135, "volume": 179728.0}, {"date": "2025-01-10", "close": 0.14, "volume": 1261573.0}, {"date": "2025-01-13", "close": 0.135, "volume": 600664.0}, {"date": "2025-01-14", "close": 0.14, "volume": 519386.0}, {"date": "2025-01-15", "close": 0.13, "volume": 897309.0}, {"date": "2025-01-16", "close": 0.14, "volume": 619588.0}, {"date": "2025-01-17", "close": 0.14, "volume": 107961.0}, {"date": "2025-01-20", "close": 0.13, "volume": 209233.0}, {"date": "2025-01-21", "close": 0.135, "volume": 489841.0}, {"date": "2025-01-22", "close": 0.145, "volume": 1015592.0}, {"date": "2025-01-23", "close": 0.155, "volume": 1845570.0}, {"date": "2025-01-24", "close": 0.145, "volume": 1300803.0}, {"date": "2025-01-28", "close": 0.13, "volume": 3614347.0}, {"date": "2025-01-29", "close": 0.14, "volume": 1671088.0}, {"date": "2025-01-30", "close": 0.135, "volume": 1202338.0}, {"date": "2025-01-31", "close": 0.135, "volume": 1167256.0}, {"date": "2025-02-03", "close": 0.13, "volume": 1145280.0}, {"date": "2025-02-04", "close": 0.13, "volume": 843130.0}, {"date": "2025-02-05", "close": 0.135, "volume": 616955.0}, {"date": "2025-02-06", "close": 0.13, "volume": 286882.0}, {"date": "2025-02-07", "close": 0.13, "volume": 308525.0}, {"date": "2025-02-10", "close": 0.13, "volume": 315194.0}, {"date": "2025-02-11", "close": 0.125, "volume": 162979.0}, {"date": "2025-02-12", "close": 0.125, "volume": 344447.0}, {"date": "2025-02-13", "close": 0.125, "volume": 470190.0}, {"date": "2025-02-14", "close": 0.125, "volume": 956726.0}, {"date": "2025-02-17", "close": 0.12, "volume": 237021.0}, {"date": "2025-02-18", "close": 0.115, "volume": 815411.0}, {"date": "2025-02-19", "close": 0.125, "volume": 1657416.0}, {"date": "2025-02-20", "close": 0.12, "volume": 155111.0}, {"date": "2025-02-21", "close": 0.12, "volume": 647216.0}, {"date": "2025-02-24", "close": 0.13, "volume": 673482.0}, {"date": "2025-02-25", "close": 0.13, "volume": 342705.0}, {"date": "2025-02-26", "close": 0.13, "volume": 1714591.0}, {"date": "2025-02-27", "close": 0.135, "volume": 1282777.0}, {"date": "2025-02-28", "close": 0.13, "volume": 1648198.0}, {"date": "2025-03-03", "close": 0.12, "volume": 1318487.0}, {"date": "2025-03-04", "close": 0.115, "volume": 2312378.0}, {"date": "2025-03-05", "close": 0.115, "volume": 1578352.0}, {"date": "2025-03-06", "close": 0.115, "volume": 1895255.0}, {"date": "2025-03-07", "close": 0.11, "volume": 1607309.0}, {"date": "2025-03-10", "close": 0.11, "volume": 1250920.0}, {"date": "2025-03-11", "close": 0.115, "volume": 5469747.0}, {"date": "2025-03-12", "close": 0.115, "volume": 571781.0}, {"date": "2025-03-13", "close": 0.115, "volume": 236226.0}, {"date": "2025-03-14", "close": 0.115, "volume": 1569934.0}, {"date": "2025-03-17", "close": 0.115, "volume": 273330.0}, {"date": "2025-03-18", "close": 0.115, "volume": 112471.0}, {"date": "2025-03-19", "close": 0.13, "volume": 2041619.0}, {"date": "2025-03-20", "close": 0.145, "volume": 2622841.0}, {"date": "2025-03-21", "close": 0.145, "volume": 2998092.0}, {"date": "2025-03-24", "close": 0.145, "volume": 2384439.0}, {"date": "2025-03-25", "close": 0.15, "volume": 1741069.0}, {"date": "2025-03-26", "close": 0.155, "volume": 1544781.0}, {"date": "2025-03-27", "close": 0.15, "volume": 938668.0}, {"date": "2025-03-28", "close": 0.15, "volume": 2160487.0}, {"date": "2025-03-31", "close": 0.16, "volume": 12656245.0}, {"date": "2025-04-01", "close": 0.14, "volume": 1282011.0}, {"date": "2025-04-02", "close": 0.14, "volume": 1773355.0}, {"date": "2025-04-03", "close": 0.135, "volume": 1422121.0}, {"date": "2025-04-04", "close": 0.13, "volume": 1736443.0}, {"date": "2025-04-07", "close": 0.115, "volume": 3917348.0}, {"date": "2025-04-08", "close": 0.11, "volume": 2435096.0}, {"date": "2025-04-09", "close": 0.099, "volume": 6168612.0}, {"date": "2025-04-10", "close": 0.115, "volume": 2827646.0}, {"date": "2025-04-11", "close": 0.115, "volume": 1363791.0}, {"date": "2025-04-14", "close": 0.115, "volume": 1073004.0}, {"date": "2025-04-15", "close": 0.11, "volume": 593610.0}, {"date": "2025-04-16", "close": 0.115, "volume": 798173.0}, {"date": "2025-04-17", "close": 0.105, "volume": 2468045.0}, {"date": "2025-04-22", "close": 0.1, "volume": 1836302.0}, {"date": "2025-04-23", "close": 0.115, "volume": 1190507.0}, {"date": "2025-04-24", "close": 0.12, "volume": 1435049.0}, {"date": "2025-04-28", "close": 0.115, "volume": 1421347.0}, {"date": "2025-04-29", "close": 0.13, "volume": 2425983.0}, {"date": "2025-04-30", "close": 0.125, "volume": 1224894.0}, {"date": "2025-05-01", "close": 0.115, "volume": 1073658.0}, {"date": "2025-05-02", "close": 0.115, "volume": 1675862.0}, {"date": "2025-05-05", "close": 0.115, "volume": 436267.0}, {"date": "2025-05-06", "close": 0.115, "volume": 581944.0}, {"date": "2025-05-07", "close": 0.115, "volume": 1858500.0}, {"date": "2025-05-08", "close": 0.125, "volume": 1041274.0}, {"date": "2025-05-09", "close": 0.125, "volume": 812530.0}, {"date": "2025-05-12", "close": 0.12, "volume": 572054.0}, {"date": "2025-05-13", "close": 0.12, "volume": 359512.0}, {"date": "2025-05-14", "close": 0.13, "volume": 3023781.0}, {"date": "2025-05-15", "close": 0.12, "volume": 1094445.0}, {"date": "2025-05-16", "close": 0.115, "volume": 652041.0}, {"date": "2025-05-19", "close": 0.115, "volume": 1523570.0}, {"date": "2025-05-20", "close": 0.12, "volume": 550843.0}, {"date": "2025-05-21", "close": 0.12, "volume": 541980.0}, {"date": "2025-05-22", "close": 0.12, "volume": 394752.0}, {"date": "2025-05-23", "close": 0.13, "volume": 2710573.0}, {"date": "2025-05-26", "close": 0.14, "volume": 2356143.0}, {"date": "2025-05-27", "close": 0.135, "volume": 1174248.0}, {"date": "2025-05-28", "close": 0.14, "volume": 2059573.0}, {"date": "2025-05-29", "close": 0.13, "volume": 1503897.0}, {"date": "2025-05-30", "close": 0.125, "volume": 2188971.0}, {"date": "2025-06-02", "close": 0.125, "volume": 1680866.0}, {"date": "2025-06-03", "close": 0.125, "volume": 618989.0}, {"date": "2025-06-04", "close": 0.135, "volume": 1395076.0}, {"date": "2025-06-05", "close": 0.135, "volume": 604183.0}, {"date": "2025-06-06", "close": 0.135, "volume": 314807.0}, {"date": "2025-06-10", "close": 0.135, "volume": 1947189.0}, {"date": "2025-06-11", "close": 0.13, "volume": 1154579.0}, {"date": "2025-06-12", "close": 0.13, "volume": 1697030.0}, {"date": "2025-06-13", "close": 0.13, "volume": 1739153.0}, {"date": "2025-06-16", "close": 0.145, "volume": 2635045.0}, {"date": "2025-06-17", "close": 0.16, "volume": 3991676.0}, {"date": "2025-06-18", "close": 0.17, "volume": 2882266.0}, {"date": "2025-06-19", "close": 0.16, "volume": 744128.0}, {"date": "2025-06-20", "close": 0.165, "volume": 1338302.0}, {"date": "2025-06-23", "close": 0.155, "volume": 1820671.0}, {"date": "2025-06-24", "close": 0.165, "volume": 1931350.0}, {"date": "2025-06-25", "close": 0.175, "volume": 1868457.0}, {"date": "2025-06-26", "close": 0.17, "volume": 1551977.0}, {"date": "2025-06-27", "close": 0.17, "volume": 489589.0}, {"date": "2025-06-30", "close": 0.175, "volume": 2629579.0}, {"date": "2025-07-01", "close": 0.16, "volume": 1060146.0}, {"date": "2025-07-02", "close": 0.16, "volume": 546172.0}, {"date": "2025-07-03", "close": 0.155, "volume": 376066.0}, {"date": "2025-07-04", "close": 0.165, "volume": 223030.0}, {"date": "2025-07-07", "close": 0.155, "volume": 833706.0}, {"date": "2025-07-08", "close": 0.15, "volume": 1316096.0}, {"date": "2025-07-09", "close": 0.145, "volume": 345939.0}, {"date": "2025-07-10", "close": 0.145, "volume": 1765914.0}, {"date": "2025-07-11", "close": 0.15, "volume": 329596.0}, {"date": "2025-07-14", "close": 0.16, "volume": 781184.0}, {"date": "2025-07-15", "close": 0.155, "volume": 674522.0}, {"date": "2025-07-16", "close": 0.165, "volume": 695479.0}, {"date": "2025-07-17", "close": 0.155, "volume": 620938.0}, {"date": "2025-07-18", "close": 0.155, "volume": 449426.0}, {"date": "2025-07-21", "close": 0.17, "volume": 796235.0}, {"date": "2025-07-22", "close": 0.15, "volume": 1862148.0}, {"date": "2025-07-23", "close": 0.17, "volume": 1460670.0}, {"date": "2025-07-24", "close": 0.18, "volume": 822800.0}, {"date": "2025-07-25", "close": 0.17, "volume": 626876.0}, {"date": "2025-07-28", "close": 0.16, "volume": 1741000.0}, {"date": "2025-07-29", "close": 0.16, "volume": 1030696.0}, {"date": "2025-07-30", "close": 0.155, "volume": 1522020.0}, {"date": "2025-07-31", "close": 0.16, "volume": 1696930.0}, {"date": "2025-08-01", "close": 0.165, "volume": 1261734.0}, {"date": "2025-08-04", "close": 0.16, "volume": 402428.0}, {"date": "2025-08-05", "close": 0.15, "volume": 1852543.0}, {"date": "2025-08-06", "close": 0.16, "volume": 420004.0}, {"date": "2025-08-07", "close": 0.18, "volume": 1688602.0}, {"date": "2025-08-08", "close": 0.165, "volume": 752274.0}, {"date": "2025-08-11", "close": 0.17, "volume": 276489.0}, {"date": "2025-08-12", "close": 0.155, "volume": 1252277.0}, {"date": "2025-08-13", "close": 0.16, "volume": 517743.0}, {"date": "2025-08-14", "close": 0.165, "volume": 1271784.0}, {"date": "2025-08-15", "close": 0.155, "volume": 260665.0}, {"date": "2025-08-18", "close": 0.155, "volume": 803685.0}, {"date": "2025-08-19", "close": 0.15, "volume": 486003.0}, {"date": "2025-08-20", "close": 0.145, "volume": 1447704.0}, {"date": "2025-08-21", "close": 0.16, "volume": 1016448.0}, {"date": "2025-08-22", "close": 0.16, "volume": 548532.0}, {"date": "2025-08-25", "close": 0.16, "volume": 879091.0}, {"date": "2025-08-26", "close": 0.16, "volume": 1194630.0}, {"date": "2025-08-27", "close": 0.17, "volume": 1235099.0}, {"date": "2025-08-28", "close": 0.19, "volume": 4035477.0}, {"date": "2025-08-29", "close": 0.19, "volume": 2505876.0}, {"date": "2025-09-01", "close": 0.195, "volume": 943083.0}, {"date": "2025-09-02", "close": 0.22, "volume": 1898860.0}, {"date": "2025-09-03", "close": 0.205, "volume": 1568468.0}, {"date": "2025-09-04", "close": 0.21, "volume": 1148039.0}, {"date": "2025-09-05", "close": 0.21, "volume": 1280223.0}, {"date": "2025-09-08", "close": 0.225, "volume": 1783002.0}, {"date": "2025-09-09", "close": 0.23, "volume": 2610912.0}, {"date": "2025-09-10", "close": 0.23, "volume": 749926.0}, {"date": "2025-09-11", "close": 0.235, "volume": 1600646.0}, {"date": "2025-09-12", "close": 0.22, "volume": 1833700.0}, {"date": "2025-09-15", "close": 0.225, "volume": 1308565.0}, {"date": "2025-09-16", "close": 0.235, "volume": 2107846.0}, {"date": "2025-09-17", "close": 0.23, "volume": 1237435.0}, {"date": "2025-09-18", "close": 0.235, "volume": 1844122.0}, {"date": "2025-09-19", "close": 0.255, "volume": 3459935.0}, {"date": "2025-09-22", "close": 0.26, "volume": 1924846.0}, {"date": "2025-09-23", "close": 0.255, "volume": 1461996.0}, {"date": "2025-09-24", "close": 0.27, "volume": 1891275.0}, {"date": "2025-09-25", "close": 0.265, "volume": 2975014.0}, {"date": "2025-09-26", "close": 0.27, "volume": 2965360.0}, {"date": "2025-09-29", "close": 0.265, "volume": 2197213.0}, {"date": "2025-09-30", "close": 0.27, "volume": 13763628.0}, {"date": "2025-10-01", "close": 0.25, "volume": 1686666.0}, {"date": "2025-10-02", "close": 0.245, "volume": 2424401.0}, {"date": "2025-10-03", "close": 0.27, "volume": 4101479.0}, {"date": "2025-10-06", "close": 0.25, "volume": 3000529.0}, {"date": "2025-10-07", "close": 0.25, "volume": 1971400.0}, {"date": "2025-10-08", "close": 0.255, "volume": 3185373.0}, {"date": "2025-10-09", "close": 0.24, "volume": 1766160.0}, {"date": "2025-10-10", "close": 0.23, "volume": 2247049.0}, {"date": "2025-10-13", "close": 0.24, "volume": 2016469.0}, {"date": "2025-10-14", "close": 0.24, "volume": 2478381.0}, {"date": "2025-10-15", "close": 0.245, "volume": 2636055.0}, {"date": "2025-10-16", "close": 0.24, "volume": 2655266.0}, {"date": "2025-10-17", "close": 0.23, "volume": 3850546.0}, {"date": "2025-10-20", "close": 0.195, "volume": 5758943.0}, {"date": "2025-10-21", "close": 0.195, "volume": 2983644.0}, {"date": "2025-10-22", "close": 0.19, "volume": 4351462.0}, {"date": "2025-10-23", "close": 0.195, "volume": 1344534.0}, {"date": "2025-10-24", "close": 0.2, "volume": 1743468.0}, {"date": "2025-10-27", "close": 0.21, "volume": 3212752.0}, {"date": "2025-10-28", "close": 0.195, "volume": 1315307.0}, {"date": "2025-10-29", "close": 0.22, "volume": 2454757.0}, {"date": "2025-10-30", "close": 0.215, "volume": 1056643.0}, {"date": "2025-10-31", "close": 0.215, "volume": 592783.0}, {"date": "2025-11-03", "close": 0.21, "volume": 1910248.0}, {"date": "2025-11-04", "close": 0.215, "volume": 2008032.0}, {"date": "2025-11-05", "close": 0.22, "volume": 2655958.0}, {"date": "2025-11-06", "close": 0.205, "volume": 4685530.0}, {"date": "2025-11-07", "close": 0.19, "volume": 1739123.0}, {"date": "2025-11-10", "close": 0.21, "volume": 1044692.0}, {"date": "2025-11-11", "close": 0.2, "volume": 1319232.0}, {"date": "2025-11-12", "close": 0.195, "volume": 1011272.0}, {"date": "2025-11-13", "close": 0.2, "volume": 1626905.0}, {"date": "2025-11-14", "close": 0.205, "volume": 1506020.0}, {"date": "2025-11-17", "close": 0.195, "volume": 1335738.0}, {"date": "2025-11-18", "close": 0.18, "volume": 2354626.0}, {"date": "2025-11-19", "close": 0.185, "volume": 1164609.0}, {"date": "2025-11-20", "close": 0.185, "volume": 1129828.0}, {"date": "2025-11-21", "close": 0.175, "volume": 1652816.0}, {"date": "2025-11-24", "close": 0.17, "volume": 1515973.0}, {"date": "2025-11-25", "close": 0.195, "volume": 1430666.0}, {"date": "2025-11-26", "close": 0.165, "volume": 3159052.0}, {"date": "2025-11-27", "close": 0.165, "volume": 641601.0}, {"date": "2025-11-28", "close": 0.17, "volume": 1127941.0}, {"date": "2025-12-01", "close": 0.17, "volume": 349864.0}, {"date": "2025-12-02", "close": 0.165, "volume": 1168197.0}, {"date": "2025-12-03", "close": 0.17, "volume": 2060631.0}, {"date": "2025-12-04", "close": 0.18, "volume": 1805736.0}, {"date": "2025-12-05", "close": 0.19, "volume": 2812850.0}, {"date": "2025-12-08", "close": 0.175, "volume": 928487.0}, {"date": "2025-12-09", "close": 0.17, "volume": 1215661.0}, {"date": "2025-12-10", "close": 0.165, "volume": 1929667.0}, {"date": "2025-12-11", "close": 0.16, "volume": 2854484.0}, {"date": "2025-12-12", "close": 0.16, "volume": 2491701.0}, {"date": "2025-12-15", "close": 0.155, "volume": 2134796.0}, {"date": "2025-12-16", "close": 0.16, "volume": 1441517.0}, {"date": "2025-12-17", "close": 0.165, "volume": 1234222.0}, {"date": "2025-12-18", "close": 0.16, "volume": 781819.0}, {"date": "2025-12-19", "close": 0.16, "volume": 16284710.0}, {"date": "2025-12-22", "close": 0.175, "volume": 4066278.0}, {"date": "2025-12-23", "close": 0.175, "volume": 1630719.0}, {"date": "2025-12-24", "close": 0.18, "volume": 1007834.0}, {"date": "2025-12-29", "close": 0.17, "volume": 1971923.0}, {"date": "2025-12-30", "close": 0.16, "volume": 3470931.0}, {"date": "2025-12-31", "close": 0.175, "volume": 1454465.0}, {"date": "2026-01-02", "close": 0.175, "volume": 629654.0}, {"date": "2026-01-05", "close": 0.19, "volume": 4733356.0}, {"date": "2026-01-06", "close": 0.195, "volume": 2646493.0}, {"date": "2026-01-07", "close": 0.195, "volume": 1958011.0}, {"date": "2026-01-08", "close": 0.19, "volume": 1352339.0}, {"date": "2026-01-09", "close": 0.185, "volume": 1904364.0}, {"date": "2026-01-12", "close": 0.18, "volume": 1357466.0}, {"date": "2026-01-13", "close": 0.185, "volume": 2174054.0}, {"date": "2026-01-14", "close": 0.18, "volume": 2904288.0}, {"date": "2026-01-15", "close": 0.18, "volume": 5150611.0}, {"date": "2026-01-16", "close": 0.19, "volume": 4430466.0}, {"date": "2026-01-19", "close": 0.195, "volume": 6827771.0}, {"date": "2026-01-20", "close": 0.19, "volume": 2720586.0}, {"date": "2026-01-21", "close": 0.195, "volume": 2817509.0}, {"date": "2026-01-22", "close": 0.2, "volume": 3612638.0}, {"date": "2026-01-23", "close": 0.22, "volume": 16091079.0}, {"date": "2026-01-27", "close": 0.225, "volume": 5909135.0}, {"date": "2026-01-28", "close": 0.235, "volume": 6673488.0}, {"date": "2026-01-29", "close": 0.24, "volume": 7268642.0}, {"date": "2026-02-03", "close": 0.21, "volume": 7841419.0}, {"date": "2026-02-04", "close": 0.21, "volume": 4800905.0}, {"date": "2026-02-05", "close": 0.19, "volume": 6214957.0}, {"date": "2026-02-06", "close": 0.165, "volume": 8726042.0}, {"date": "2026-02-09", "close": 0.16, "volume": 10543840.0}, {"date": "2026-02-10", "close": 0.175, "volume": 11987542.0}, {"date": "2026-02-11", "close": 0.17, "volume": 8572333.0}, {"date": "2026-02-12", "close": 0.155, "volume": 9617299.0}, {"date": "2026-02-13", "close": 0.145, "volume": 10781083.0}, {"date": "2026-02-16", "close": 0.155, "volume": 2976080.0}, {"date": "2026-02-17", "close": 0.14, "volume": 12095862.0}, {"date": "2026-02-18", "close": 0.15, "volume": 2151922.0}, {"date": "2026-02-19", "close": 0.15, "volume": 5820546.0}, {"date": "2026-02-20", "close": 0.15, "volume": 5749350.0}, {"date": "2026-02-23", "close": 0.145, "volume": 1193208.0}, {"date": "2026-02-24", "close": 0.15, "volume": 2906637.0}, {"date": "2026-02-25", "close": 0.15, "volume": 1206248.0}, {"date": "2026-02-26", "close": 0.135, "volume": 4590104.0}, {"date": "2026-02-27", "close": 0.14, "volume": 4554059.0}, {"date": "2026-03-02", "close": 0.145, "volume": 2756190.0}, {"date": "2026-03-03", "close": 0.145, "volume": 3113317.0}, {"date": "2026-03-04", "close": 0.135, "volume": 5299020.0}, {"date": "2026-03-05", "close": 0.135, "volume": 4011078.0}, {"date": "2026-03-06", "close": 0.135, "volume": 3808894.0}, {"date": "2026-03-09", "close": 0.12, "volume": 5573110.0}, {"date": "2026-03-10", "close": 0.135, "volume": 4669850.0}, {"date": "2026-03-11", "close": 0.14, "volume": 2015266.0}, {"date": "2026-03-12", "close": 0.135, "volume": 744086.0}, {"date": "2026-03-13", "close": 0.125, "volume": 2390228.0}, {"date": "2026-03-16", "close": 0.12, "volume": 2216004.0}, {"date": "2026-03-17", "close": 0.12, "volume": 1553925.0}, {"date": "2026-03-18", "close": 0.13, "volume": 1081317.0}, {"date": "2026-03-19", "close": 0.125, "volume": 2224141.0}, {"date": "2026-03-20", "close": 0.13, "volume": 10508877.0}, {"date": "2026-03-23", "close": 0.11, "volume": 3657121.0}, {"date": "2026-03-24", "close": 0.115, "volume": 3743482.0}, {"date": "2026-03-25", "close": 0.12, "volume": 2122703.0}, {"date": "2026-03-26", "close": 0.12, "volume": 424418.0}, {"date": "2026-03-27", "close": 0.115, "volume": 788624.0}, {"date": "2026-03-30", "close": 0.115, "volume": 1768709.0}, {"date": "2026-03-31", "close": 0.12, "volume": 8383061.0}, {"date": "2026-04-01", "close": 0.13, "volume": 2101818.0}, {"date": "2026-04-02", "close": 0.125, "volume": 1432229.0}, {"date": "2026-04-07", "close": 0.125, "volume": 2558100.0}, {"date": "2026-04-08", "close": 0.13, "volume": 1093708.0}, {"date": "2026-04-09", "close": 0.13, "volume": 1465849.0}, {"date": "2026-04-10", "close": 0.13, "volume": 860038.0}, {"date": "2026-04-13", "close": 0.13, "volume": 1523419.0}, {"date": "2026-04-14", "close": 0.14, "volume": 1232562.0}, {"date": "2026-04-15", "close": 0.14, "volume": 2196884.0}, {"date": "2026-04-16", "close": 0.145, "volume": 2137887.0}, {"date": "2026-04-17", "close": 0.145, "volume": 1590419.0}, {"date": "2026-04-20", "close": 0.145, "volume": 2510875.0}, {"date": "2026-04-21", "close": 0.15, "volume": 1568507.0}, {"date": "2026-04-22", "close": 0.14, "volume": 2751142.0}, {"date": "2026-04-23", "close": 0.15, "volume": 2977497.0}, {"date": "2026-04-24", "close": 0.145, "volume": 988285.0}, {"date": "2026-04-27", "close": 0.145, "volume": 1220599.0}, {"date": "2026-04-28", "close": 0.145, "volume": 487511.0}, {"date": "2026-04-29", "close": 0.14, "volume": 796214.0}, {"date": "2026-04-30", "close": 0.13, "volume": 2152286.0}, {"date": "2026-05-01", "close": 0.135, "volume": 1407892.0}, {"date": "2026-05-04", "close": 0.135, "volume": 517326.0}, {"date": "2026-05-05", "close": 0.135, "volume": 841687.0}, {"date": "2026-05-06", "close": 0.13, "volume": 996542.0}, {"date": "2026-05-07", "close": 0.135, "volume": 3057926.0}, {"date": "2026-05-08", "close": 0.135, "volume": 1338224.0}, {"date": "2026-05-11", "close": 0.14, "volume": 1519249.0}, {"date": "2026-05-12", "close": 0.135, "volume": 2016964.0}, {"date": "2026-05-13", "close": 0.13, "volume": 1758496.0}, {"date": "2026-05-14", "close": 0.125, "volume": 1304380.0}, {"date": "2026-05-15", "close": 0.13, "volume": 507867.0}, {"date": "2026-05-18", "close": 0.125, "volume": 1539992.0}, {"date": "2026-05-19", "close": 0.12, "volume": 1968919.0}, {"date": "2026-05-20", "close": 0.115, "volume": 1049869.0}, {"date": "2026-05-21", "close": 0.12, "volume": 492279.0}, {"date": "2026-05-22", "close": 0.12, "volume": 1380408.0}, {"date": "2026-05-25", "close": 0.125, "volume": 403594.0}, {"date": "2026-05-26", "close": 0.115, "volume": 1737886.0}, {"date": "2026-05-27", "close": 0.125, "volume": 616384.0}, {"date": "2026-05-28", "close": 0.12, "volume": 615018.0}, {"date": "2026-05-29", "close": 0.125, "volume": 689898.0}, {"date": "2026-06-01", "close": 0.12, "volume": 412707.0}, {"date": "2026-06-02", "close": 0.12, "volume": 1858839.0}, {"date": "2026-06-03", "close": 0.125, "volume": 4586928.0}, {"date": "2026-06-04", "close": 0.125, "volume": 1451026.0}, {"date": "2026-06-05", "close": 0.12, "volume": 268664.0}, {"date": "2026-06-09", "close": 0.11, "volume": 3716619.0}, {"date": "2026-06-10", "close": 0.105, "volume": 3445048.0}, {"date": "2026-06-11", "close": 0.105, "volume": 2486250.0}, {"date": "2026-06-12", "close": 0.11, "volume": 2864550.0}, {"date": "2026-06-15", "close": 0.12, "volume": 3744759.0}, {"date": "2026-06-16", "close": 0.11, "volume": 2575256.0}, {"date": "2026-06-17", "close": 0.115, "volume": 5223730.0}, {"date": "2026-06-18", "close": 0.099, "volume": 85563749.0}, {"date": "2026-06-19", "close": 0.105, "volume": 10325287.0}, {"date": "2026-06-22", "close": 0.105, "volume": 2408029.0}, {"date": "2026-06-23", "close": 0.1, "volume": 608231.0}, {"date": "2026-06-24", "close": 0.105, "volume": 4608545.0}, {"date": "2026-06-25", "close": 0.1, "volume": 1431445.0}, {"date": "2026-06-26", "close": 0.1, "volume": 5863883.0}, {"date": "2026-06-29", "close": 0.105, "volume": 1120522.0}, {"date": "2026-06-30", "close": 0.1, "volume": 3922546.0}, {"date": "2026-07-01", "close": 0.1, "volume": 815875.0}, {"date": "2026-07-02", "close": 0.105, "volume": 860607.0}, {"date": "2026-07-03", "close": 0.105, "volume": 721155.0}, {"date": "2026-07-06", "close": 0.1, "volume": 1752787.0}, {"date": "2026-07-07", "close": 0.1, "volume": 242715.0}, {"date": "2026-07-08", "close": 0.1, "volume": 8581616.0}, {"date": "2026-07-09", "close": 0.105, "volume": 561232.0}, {"date": "2026-07-10", "close": 0.1, "volume": 3380946.0}, {"date": "2026-07-13", "close": 0.105, "volume": 1529531.0}, {"date": "2026-07-14", "close": 0.1, "volume": 1855575.0}, {"date": "2026-07-15", "close": 0.1, "volume": 561704.0}, {"date": "2026-07-16", "close": 0.1, "volume": 1152377.0}, {"date": "2026-07-17", "close": 0.105, "volume": 5252921.0}, {"date": "2026-07-20", "close": 0.1, "volume": 1620490.0}, {"date": "2026-07-21", "close": 0.1, "volume": 1599801.0}, {"date": "2026-07-22", "close": 0.105, "volume": 1791657.0}, {"date": "2026-07-23", "close": 0.1, "volume": 1796317.0}, {"date": "2026-07-24", "close": 0.1, "volume": 1743954.0}, {"date": "2026-07-27", "close": 0.1, "volume": 1475318.0}, {"date": "2026-07-28", "close": 0.105, "volume": 3023418.0}, {"date": "2026-07-29", "close": 0.1, "volume": 3488703.0}, {"date": "2026-07-30", "close": 0.1, "volume": 5606920.0}, {"date": "2026-07-31", "close": 0.12, "volume": 9131321.0}, {"date": "2026-08-03", "close": 0.115, "volume": 1148129.0}, {"date": "2026-08-04", "close": 0.11, "volume": 2255393.0}, {"date": "2026-08-05", "close": 0.115, "volume": 550777.0}, {"date": "2026-08-06", "close": 0.105, "volume": 4034611.0}, {"date": "2026-08-07", "close": 0.105, "volume": 1116966.0}, {"date": "2026-08-10", "close": 0.1, "volume": 45824399.0}, {"date": "2026-08-11", "close": 0.11, "volume": 1973497.0}, {"date": "2026-08-12", "close": 0.11, "volume": 1594145.0}, {"date": "2026-08-13", "close": 0.11, "volume": 1972408.0}, {"date": "2026-08-14", "close": 0.11, "volume": 842380.0}, {"date": "2026-08-17", "close": 0.11, "volume": 449958.0}, {"date": "2026-08-18", "close": 0.115, "volume": 1585105.0}, {"date": "2026-08-19", "close": 0.11, "volume": 2046773.0}, {"date": "2026-08-20", "close": 0.11, "volume": 3278348.0}, {"date": "2026-08-21", "close": 0.11, "volume": 1579993.0}, {"date": "2026-08-24", "close": 0.12, "volume": 3165467.0}, {"date": "2026-08-25", "close": 0.12, "volume": 2215497.0}, {"date": "2026-08-26", "close": 0.125, "volume": 3295769.0}, {"date": "2026-08-27", "close": 0.125, "volume": 1710901.0}, {"date": "2026-08-28", "close": 0.12, "volume": 1396536.0}, {"date": "2026-08-31", "close": 0.115, "volume": 1319667.0}, {"date": "2026-09-01", "close": 0.115, "volume": 849162.0}, {"date": "2026-09-02", "close": 0.115, "volume": 625265.0}, {"date": "2026-09-03", "close": 0.115, "volume": 281198.0}, {"date": "2026-09-04", "close": 0.12, "volume": 1350772.0}, {"date": "2026-09-07", "close": 0.115, "volume": 528346.0}, {"date": "2026-09-08", "close": 0.11, "volume": 556655.0}, {"date": "2026-09-09", "close": 0.115, "volume": 1143182.0}, {"date": "2026-09-10", "close": 0.11, "volume": 1105520.0}, {"date": "2026-09-11", "close": 0.115, "volume": 2641641.0}, {"date": "2026-09-14", "close": 0.11, "volume": 740303.0}, {"date": "2026-09-15", "close": 0.105, "volume": 1789739.0}, {"date": "2026-09-16", "close": 0.105, "volume": 605429.0}, {"date": "2026-09-17", "close": 0.1, "volume": 2015976.0}, {"date": "2026-09-18", "close": 0.105, "volume": 1646403.0}, {"date": "2026-09-21", "close": 0.1, "volume": 595837.0}, {"date": "2026-09-22", "close": 0.1, "volume": 2767988.0}, {"date": "2026-09-23", "close": 0.105, "volume": 659267.0}], "refreshing": true}