{"ticker": "AEV", "overview": {"name": "Avenira Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AEV", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.006, "change": 0.001, "change_pct": 0.16666666666666666, "session_volume": 3441497.0, "vwap_5": 0.006849654673846428, "vwap_20": 0.00677976091501129, "vwap_60": 0.006485219691116338, "vwap_250": 0.006936546777816738, "high_52w": 0.0082287, "low_52w": 0.0054858, "avg_volume_20": 1918872.5, "sessions": 400, "market_cap": {"value": 38010628.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130623", "src": "ASX", "ticker": "AEV", "cik": "", "company": "Avenira Limited", "company_raw": "Avenira Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130623", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Hebang Biotechnology (Hong Kong) Investment Limited (SHBC HK), Sichuan Hebang Bi", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 60.0, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126563-6A1340414", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/aev", "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": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/aev", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156531-6A1353018"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155446-6A1352473"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Rights Issue Closing  Over 90% Subscribed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153328-6A1351473"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - AEV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150203-6A1350028"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Avenira Secures $85M Facility for Wonarah Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148528-6A1349312"}], "performance": {"ticker": "AEV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-10", "close": 0.13485288, "volume": 1198405.0}, {"date": "2006-10-11", "close": 0.12775536, "volume": 359280.0}, {"date": "2006-10-12", "close": 0.12065784, "volume": 341873.0}, {"date": "2006-10-13", "close": 0.12065784, "volume": 208829.0}, {"date": "2006-10-16", "close": 0.11356032, "volume": 236702.0}, {"date": "2006-10-17", "close": 0.1064628, "volume": 39732.0}, {"date": "2006-10-18", "close": 0.11356032, "volume": 42.0}, {"date": "2006-10-19", "close": 0.1064628, "volume": 233885.0}, {"date": "2006-10-20", "close": 0.1064628, "volume": 84537.0}, {"date": "2006-10-23", "close": 0.11356032, "volume": 75759.0}, {"date": "2006-10-24", "close": 0.11356032, "volume": 72208.0}, {"date": "2006-10-25", "close": 0.11356032, "volume": 52835.0}, {"date": "2006-10-26", "close": 0.10291404, "volume": 70447.0}, {"date": "2006-10-27", "close": 0.10291404, "volume": 380415.0}, {"date": "2006-10-30", "close": 0.10291404, "volume": 21134.0}, {"date": "2006-10-31", "close": 0.10291404, "volume": 42.0}, {"date": "2006-11-01", "close": 0.10291404, "volume": 63402.0}, {"date": "2006-11-02", "close": 0.1064628, "volume": 70449.0}, {"date": "2006-11-03", "close": 0.09936528, "volume": 16413.0}, {"date": "2006-11-07", "close": 0.09936528, "volume": 42268.0}, {"date": "2006-11-08", "close": 0.10291404, "volume": 28179.0}, {"date": "2006-11-09", "close": 0.1064628, "volume": 14089.0}, {"date": "2006-11-10", "close": 0.1064628, "volume": 100035.0}, {"date": "2006-11-13", "close": 0.1064628, "volume": 50580.0}, {"date": "2006-11-15", "close": 0.1064628, "volume": 19868.0}, {"date": "2006-11-16", "close": 0.10291404, "volume": 176118.0}, {"date": "2006-11-17", "close": 0.09936528, "volume": 42268.0}, {"date": "2006-11-20", "close": 0.09936528, "volume": 59176.0}, {"date": "2006-11-21", "close": 0.09936528, "volume": 14089.0}, {"date": "2006-11-22", "close": 0.10291404, "volume": 5636.0}, {"date": "2006-11-23", "close": 0.09936528, "volume": 14089.0}, {"date": "2006-11-24", "close": 0.09936528, "volume": 14089.0}, {"date": "2006-11-28", "close": 0.10291404, "volume": 49313.0}, {"date": "2006-11-29", "close": 0.10291404, "volume": 113631.0}, {"date": "2006-12-01", "close": 0.09936528, "volume": 14089.0}, {"date": "2006-12-04", "close": 0.10291404, "volume": 50511.0}, {"date": "2006-12-05", "close": 0.1064628, "volume": 92708.0}, {"date": "2006-12-06", "close": 0.11356032, "volume": 76191.0}, {"date": "2006-12-07", "close": 0.11356032, "volume": 179780.0}, {"date": "2006-12-08", "close": 0.11001156, "volume": 56428.0}, {"date": "2006-12-11", "close": 0.11001156, "volume": 14089.0}, {"date": "2006-12-12", "close": 0.11001156, "volume": 11517.0}, {"date": "2006-12-14", "close": 0.11356032, "volume": 79529.0}, {"date": "2006-12-15", "close": 0.11710908, "volume": 204736.0}, {"date": "2006-12-18", "close": 0.11710908, "volume": 53204.0}, {"date": "2006-12-19", "close": 0.10291404, "volume": 176118.0}, {"date": "2006-12-20", "close": 0.10291404, "volume": 189838.0}, {"date": "2006-12-21", "close": 0.1064628, "volume": 126805.0}, {"date": "2006-12-22", "close": 0.12065784, "volume": 7045.0}, {"date": "2006-12-29", "close": 0.11001156, "volume": 35224.0}, {"date": "2007-01-03", "close": 0.11001156, "volume": 98485.0}, {"date": "2007-01-08", "close": 0.10291404, "volume": 77492.0}, {"date": "2007-01-09", "close": 0.10291404, "volume": 88059.0}, {"date": "2007-01-10", "close": 0.10291404, "volume": 70447.0}, {"date": "2007-01-12", "close": 0.10291404, "volume": 70447.0}, {"date": "2007-01-15", "close": 0.10291404, "volume": 14089.0}, {"date": "2007-01-16", "close": 0.09936528, "volume": 246565.0}, {"date": "2007-01-17", "close": 0.09936528, "volume": 14089.0}, {"date": "2007-01-22", "close": 0.09936528, "volume": 22419.0}, {"date": "2007-01-23", "close": 0.1064628, "volume": 380415.0}, {"date": "2007-01-25", "close": 0.10291404, "volume": 49313.0}, {"date": "2007-01-29", "close": 0.1064628, "volume": 63402.0}, {"date": "2007-01-31", "close": 0.1064628, "volume": 7045.0}, {"date": "2007-02-01", "close": 0.1064628, "volume": 94399.0}, {"date": "2007-02-02", "close": 0.09936528, "volume": 80310.0}, {"date": "2007-02-05", "close": 0.09936528, "volume": 28179.0}, {"date": "2007-02-06", "close": 0.1064628, "volume": 35348.0}, {"date": "2007-02-08", "close": 0.11001156, "volume": 81519.0}, {"date": "2007-02-09", "close": 0.11001156, "volume": 98626.0}, {"date": "2007-02-14", "close": 0.11356032, "volume": 246565.0}, {"date": "2007-02-15", "close": 0.11710908, "volume": 28179.0}, {"date": "2007-02-16", "close": 0.1242066, "volume": 61993.0}, {"date": "2007-02-19", "close": 0.13130412, "volume": 156393.0}, {"date": "2007-02-20", "close": 0.1419504, "volume": 833438.0}, {"date": "2007-02-21", "close": 0.13130412, "volume": 157802.0}, {"date": "2007-02-22", "close": 0.12065784, "volume": 112715.0}, {"date": "2007-02-26", "close": 0.11356032, "volume": 176118.0}, {"date": "2007-02-27", "close": 0.11001156, "volume": 20985.0}, {"date": "2007-03-01", "close": 0.12065784, "volume": 20985.0}, {"date": "2007-03-02", "close": 0.12775536, "volume": 184574.0}, {"date": "2007-03-05", "close": 0.1242066, "volume": 35224.0}, {"date": "2007-03-07", "close": 0.1242066, "volume": 221204.0}, {"date": "2007-03-08", "close": 0.1242066, "volume": 14089.0}, {"date": "2007-03-09", "close": 0.12775536, "volume": 36633.0}, {"date": "2007-03-12", "close": 0.1242066, "volume": 70447.0}, {"date": "2007-03-14", "close": 0.1242066, "volume": 7045.0}, {"date": "2007-03-15", "close": 0.12065784, "volume": 394504.0}, {"date": "2007-03-19", "close": 0.1064628, "volume": 63402.0}, {"date": "2007-03-20", "close": 0.1064628, "volume": 278971.0}, {"date": "2007-03-21", "close": 0.1242066, "volume": 49313.0}, {"date": "2007-03-23", "close": 0.1064628, "volume": 401549.0}, {"date": "2007-03-26", "close": 0.13840164, "volume": 229655.0}, {"date": "2007-03-27", "close": 0.11356032, "volume": 163440.0}, {"date": "2007-03-28", "close": 0.12065784, "volume": 63402.0}, {"date": "2007-03-29", "close": 0.11356032, "volume": 220497.0}, {"date": "2007-03-30", "close": 0.11356032, "volume": 52835.0}, {"date": "2007-04-02", "close": 0.1064628, "volume": 193730.0}, {"date": "2007-04-03", "close": 0.12775536, "volume": 14089.0}, {"date": "2007-04-10", "close": 0.12065784, "volume": 88059.0}, {"date": "2007-04-11", "close": 0.12775536, "volume": 56358.0}, {"date": "2007-04-16", "close": 0.12065784, "volume": 39873.0}, {"date": "2007-04-17", "close": 0.11356032, "volume": 124266.0}, {"date": "2007-04-18", "close": 0.11001156, "volume": 84537.0}, {"date": "2007-04-20", "close": 0.11001156, "volume": 84537.0}, {"date": "2007-04-23", "close": 0.11001156, "volume": 84537.0}, {"date": "2007-04-24", "close": 0.11001156, "volume": 50722.0}, {"date": "2007-04-26", "close": 0.11001156, "volume": 17643.0}, {"date": "2007-04-27", "close": 0.12065784, "volume": 86619.0}, {"date": "2007-04-30", "close": 0.12065784, "volume": 20356.0}, {"date": "2007-05-01", "close": 0.1242066, "volume": 169851.0}, {"date": "2007-05-03", "close": 0.1242066, "volume": 35224.0}, {"date": "2007-05-04", "close": 0.1242066, "volume": 7327.0}, {"date": "2007-05-07", "close": 0.12775536, "volume": 152166.0}, {"date": "2007-05-08", "close": 0.12775536, "volume": 140894.0}, {"date": "2007-05-09", "close": 0.1242066, "volume": 14089.0}, {"date": "2007-05-11", "close": 0.1242066, "volume": 98626.0}, {"date": "2007-05-14", "close": 0.1242066, "volume": 69038.0}, {"date": "2007-05-16", "close": 0.12065784, "volume": 179640.0}, {"date": "2007-05-17", "close": 0.1242066, "volume": 154984.0}, {"date": "2007-05-21", "close": 0.11356032, "volume": 49313.0}, {"date": "2007-05-22", "close": 0.1242066, "volume": 165551.0}, {"date": "2007-05-24", "close": 0.12065784, "volume": 81014.0}, {"date": "2007-05-25", "close": 0.11356032, "volume": 138014.0}, {"date": "2007-05-28", "close": 0.1064628, "volume": 14089.0}, {"date": "2007-05-29", "close": 0.12065784, "volume": 351593.0}, {"date": "2007-05-30", "close": 0.11710908, "volume": 104904.0}, {"date": "2007-05-31", "close": 0.13485288, "volume": 1859890.0}, {"date": "2007-06-01", "close": 0.13485288, "volume": 535441.0}, {"date": "2007-06-04", "close": 0.13130412, "volume": 324122.0}, {"date": "2007-06-05", "close": 0.13130412, "volume": 686155.0}, {"date": "2007-06-06", "close": 0.13130412, "volume": 35224.0}, {"date": "2007-06-07", "close": 0.15614544, "volume": 1358503.0}, {"date": "2007-06-08", "close": 0.17034048, "volume": 735570.0}, {"date": "2007-06-12", "close": 0.1596942, "volume": 939620.0}, {"date": "2007-06-13", "close": 0.16324296, "volume": 320534.0}, {"date": "2007-06-14", "close": 0.15259668, "volume": 649523.0}, {"date": "2007-06-15", "close": 0.15614544, "volume": 273966.0}, {"date": "2007-06-18", "close": 0.15614544, "volume": 504754.0}, {"date": "2007-06-19", "close": 0.17034048, "volume": 429587.0}, {"date": "2007-06-20", "close": 0.18808428, "volume": 263082.0}, {"date": "2007-06-21", "close": 0.18808428, "volume": 573521.0}, {"date": "2007-06-22", "close": 0.20937684, "volume": 679685.0}, {"date": "2007-06-25", "close": 0.27680328, "volume": 1353853.0}, {"date": "2007-06-26", "close": 0.2484132, "volume": 388586.0}, {"date": "2007-06-27", "close": 0.24131568, "volume": 480440.0}, {"date": "2007-06-28", "close": 0.2484132, "volume": 199365.0}, {"date": "2007-06-29", "close": 0.2484132, "volume": 269614.0}, {"date": "2007-07-02", "close": 0.22002312, "volume": 260866.0}, {"date": "2007-07-03", "close": 0.20937684, "volume": 118096.0}, {"date": "2007-07-04", "close": 0.24131568, "volume": 41916.0}, {"date": "2007-07-05", "close": 0.22712064, "volume": 30081.0}, {"date": "2007-07-06", "close": 0.23421816, "volume": 57138.0}, {"date": "2007-07-09", "close": 0.22712064, "volume": 2818.0}, {"date": "2007-07-10", "close": 0.20582808, "volume": 177524.0}, {"date": "2007-07-11", "close": 0.177438, "volume": 691154.0}, {"date": "2007-07-12", "close": 0.18453552, "volume": 292497.0}, {"date": "2007-07-13", "close": 0.19163304, "volume": 353742.0}, {"date": "2007-07-16", "close": 0.23421816, "volume": 689114.0}, {"date": "2007-07-17", "close": 0.25551072, "volume": 3011102.0}, {"date": "2007-07-18", "close": 0.26260824, "volume": 541754.0}, {"date": "2007-07-19", "close": 0.25905948, "volume": 409482.0}, {"date": "2007-07-20", "close": 0.25551072, "volume": 258276.0}, {"date": "2007-07-23", "close": 0.25196196, "volume": 307200.0}, {"date": "2007-07-24", "close": 0.28035204, "volume": 2053199.0}, {"date": "2007-07-25", "close": 0.28744956, "volume": 1264571.0}, {"date": "2007-07-26", "close": 0.27325452, "volume": 248960.0}, {"date": "2007-07-27", "close": 0.2839008, "volume": 491675.0}, {"date": "2007-07-31", "close": 0.29099832, "volume": 653447.0}, {"date": "2007-08-01", "close": 0.266157, "volume": 455313.0}, {"date": "2007-08-02", "close": 0.26970576, "volume": 349807.0}, {"date": "2007-08-03", "close": 0.2839008, "volume": 279567.0}, {"date": "2007-08-06", "close": 0.27680328, "volume": 315216.0}, {"date": "2007-08-07", "close": 0.24131568, "volume": 91216.0}, {"date": "2007-08-08", "close": 0.26970576, "volume": 73158.0}, {"date": "2007-08-09", "close": 0.25196196, "volume": 116345.0}, {"date": "2007-08-10", "close": 0.26970576, "volume": 183597.0}, {"date": "2007-08-13", "close": 0.24486444, "volume": 59951.0}, {"date": "2007-08-14", "close": 0.26260824, "volume": 84537.0}, {"date": "2007-08-15", "close": 0.21647436, "volume": 288885.0}, {"date": "2007-08-16", "close": 0.18453552, "volume": 601437.0}, {"date": "2007-08-17", "close": 0.19163304, "volume": 225490.0}, {"date": "2007-08-20", "close": 0.20582808, "volume": 384446.0}, {"date": "2007-08-21", "close": 0.21647436, "volume": 208946.0}, {"date": "2007-08-22", "close": 0.20582808, "volume": 100345.0}, {"date": "2007-08-23", "close": 0.19873056, "volume": 121872.0}, {"date": "2007-08-24", "close": 0.19873056, "volume": 98203.0}, {"date": "2007-08-27", "close": 0.19163304, "volume": 52748.0}, {"date": "2007-08-30", "close": 0.177438, "volume": 296230.0}, {"date": "2007-08-31", "close": 0.18098676, "volume": 140804.0}, {"date": "2007-09-03", "close": 0.17388924, "volume": 260098.0}, {"date": "2007-09-04", "close": 0.17388924, "volume": 186685.0}, {"date": "2007-09-05", "close": 0.18808428, "volume": 320605.0}, {"date": "2007-09-06", "close": 0.18453552, "volume": 18457.0}, {"date": "2007-09-07", "close": 0.20227932, "volume": 66063.0}, {"date": "2007-09-10", "close": 0.177438, "volume": 109757.0}, {"date": "2007-09-11", "close": 0.177438, "volume": 45086.0}, {"date": "2007-09-12", "close": 0.17034048, "volume": 191757.0}, {"date": "2007-09-13", "close": 0.177438, "volume": 2185.0}, {"date": "2007-09-14", "close": 0.16324296, "volume": 283198.0}, {"date": "2007-09-17", "close": 0.16324296, "volume": 70447.0}, {"date": "2007-09-18", "close": 0.16324296, "volume": 159211.0}, {"date": "2007-09-19", "close": 0.17034048, "volume": 261698.0}, {"date": "2007-09-20", "close": 0.15614544, "volume": 101444.0}, {"date": "2007-09-21", "close": 0.1596942, "volume": 469572.0}, {"date": "2007-09-24", "close": 0.18453552, "volume": 2081762.0}, {"date": "2007-09-25", "close": 0.177438, "volume": 493967.0}, {"date": "2007-09-26", "close": 0.17034048, "volume": 243470.0}, {"date": "2007-09-27", "close": 0.17388924, "volume": 27283.0}, {"date": "2007-09-28", "close": 0.18453552, "volume": 32406.0}, {"date": "2007-10-01", "close": 0.18808428, "volume": 154889.0}, {"date": "2007-10-02", "close": 0.18808428, "volume": 159656.0}, {"date": "2007-10-03", "close": 0.19163304, "volume": 371464.0}, {"date": "2007-10-04", "close": 0.18453552, "volume": 103476.0}, {"date": "2007-10-05", "close": 0.177438, "volume": 123282.0}, {"date": "2007-10-08", "close": 0.17034048, "volume": 160619.0}, {"date": "2007-10-09", "close": 0.16679172, "volume": 565493.0}, {"date": "2007-10-10", "close": 0.16324296, "volume": 500710.0}, {"date": "2007-10-11", "close": 0.16324296, "volume": 431845.0}, {"date": "2007-10-12", "close": 0.17034048, "volume": 257396.0}, {"date": "2007-10-15", "close": 0.17034048, "volume": 370425.0}, {"date": "2007-10-16", "close": 0.17034048, "volume": 100868.0}, {"date": "2007-10-17", "close": 0.16324296, "volume": 442917.0}, {"date": "2007-10-18", "close": 0.17034048, "volume": 42268.0}, {"date": "2007-10-19", "close": 0.16679172, "volume": 75307.0}, {"date": "2007-10-22", "close": 0.16324296, "volume": 315603.0}, {"date": "2007-10-23", "close": 0.17388924, "volume": 16907.0}, {"date": "2007-10-24", "close": 0.16324296, "volume": 133850.0}, {"date": "2007-10-25", "close": 0.1596942, "volume": 106657.0}, {"date": "2007-10-26", "close": 0.1596942, "volume": 50846.0}, {"date": "2007-10-29", "close": 0.16679172, "volume": 874742.0}, {"date": "2007-10-30", "close": 0.16679172, "volume": 31311.0}, {"date": "2007-10-31", "close": 0.17388924, "volume": 270941.0}, {"date": "2007-11-01", "close": 0.17388924, "volume": 272139.0}, {"date": "2007-11-02", "close": 0.18453552, "volume": 688070.0}, {"date": "2007-11-05", "close": 0.19163304, "volume": 943693.0}, {"date": "2007-11-06", "close": 0.18453552, "volume": 176996.0}, {"date": "2007-11-07", "close": 0.1951818, "volume": 551173.0}, {"date": "2007-11-08", "close": 0.1951818, "volume": 270309.0}, {"date": "2007-11-09", "close": 0.19163304, "volume": 54244.0}, {"date": "2007-11-12", "close": 0.18453552, "volume": 570647.0}, {"date": "2007-11-13", "close": 0.18453552, "volume": 419107.0}, {"date": "2007-11-14", "close": 0.19163304, "volume": 174004.0}, {"date": "2007-11-15", "close": 0.18453552, "volume": 136121.0}, {"date": "2007-11-16", "close": 0.18453552, "volume": 94925.0}, {"date": "2007-11-19", "close": 0.18453552, "volume": 143149.0}, {"date": "2007-11-20", "close": 0.18808428, "volume": 218386.0}, {"date": "2007-11-21", "close": 0.177438, "volume": 360113.0}, {"date": "2007-11-22", "close": 0.18098676, "volume": 118403.0}, {"date": "2007-11-23", "close": 0.16679172, "volume": 143149.0}, {"date": "2007-11-26", "close": 0.1596942, "volume": 215427.0}, {"date": "2007-11-27", "close": 0.14904792, "volume": 237212.0}, {"date": "2007-11-28", "close": 0.1596942, "volume": 102853.0}, {"date": "2007-11-29", "close": 0.17034048, "volume": 45086.0}, {"date": "2007-11-30", "close": 0.16324296, "volume": 54385.0}, {"date": "2007-12-04", "close": 0.17034048, "volume": 28179.0}, {"date": "2007-12-05", "close": 0.15614544, "volume": 214159.0}, {"date": "2007-12-06", "close": 0.14904792, "volume": 192390.0}, {"date": "2007-12-07", "close": 0.15259668, "volume": 237818.0}, {"date": "2007-12-10", "close": 0.177438, "volume": 75394.0}, {"date": "2007-12-11", "close": 0.1596942, "volume": 366607.0}, {"date": "2007-12-12", "close": 0.17034048, "volume": 106939.0}, {"date": "2007-12-13", "close": 0.17034048, "volume": 473520.0}, {"date": "2007-12-14", "close": 0.1596942, "volume": 336742.0}, {"date": "2007-12-17", "close": 0.1596942, "volume": 187389.0}, {"date": "2007-12-18", "close": 0.1596942, "volume": 95104.0}, {"date": "2007-12-19", "close": 0.1419504, "volume": 219875.0}, {"date": "2007-12-20", "close": 0.1419504, "volume": 352574.0}, {"date": "2007-12-21", "close": 0.1419504, "volume": 319830.0}, {"date": "2007-12-24", "close": 0.13840164, "volume": 139485.0}, {"date": "2007-12-27", "close": 0.13840164, "volume": 34604.0}, {"date": "2007-12-28", "close": 0.1419504, "volume": 174202.0}, {"date": "2007-12-31", "close": 0.13840164, "volume": 309989.0}, {"date": "2008-01-02", "close": 0.14549916, "volume": 22406.0}, {"date": "2008-01-03", "close": 0.14549916, "volume": 5072.0}, {"date": "2008-01-04", "close": 0.16324296, "volume": 185332.0}, {"date": "2008-01-07", "close": 0.19873056, "volume": 955931.0}, {"date": "2008-01-08", "close": 0.18453552, "volume": 555676.0}, {"date": "2008-01-09", "close": 0.34422972, "volume": 6355087.0}, {"date": "2008-01-10", "close": 0.35842476, "volume": 8828284.0}, {"date": "2008-01-11", "close": 0.3371322, "volume": 2796764.0}, {"date": "2008-01-14", "close": 0.30519336, "volume": 1813250.0}, {"date": "2008-01-15", "close": 0.40455864, "volume": 2649077.0}, {"date": "2008-01-16", "close": 0.41520492, "volume": 4740774.0}, {"date": "2008-01-17", "close": 0.40455864, "volume": 1561705.0}, {"date": "2008-01-18", "close": 0.36907104, "volume": 1236184.0}, {"date": "2008-01-21", "close": 0.47198508, "volume": 2345498.0}, {"date": "2008-01-22", "close": 0.39746112, "volume": 2588861.0}, {"date": "2008-01-23", "close": 0.37616856, "volume": 2784006.0}, {"date": "2008-01-24", "close": 0.34777848, "volume": 1897588.0}, {"date": "2008-01-25", "close": 0.35132724, "volume": 1335238.0}, {"date": "2008-01-29", "close": 0.36907104, "volume": 1081017.0}, {"date": "2008-01-30", "close": 0.31229088, "volume": 1321880.0}, {"date": "2008-01-31", "close": 0.33358344, "volume": 763754.0}, {"date": "2008-02-01", "close": 0.36552228, "volume": 966955.0}, {"date": "2008-02-04", "close": 0.38326608, "volume": 991652.0}, {"date": "2008-02-05", "close": 0.38681484, "volume": 461272.0}, {"date": "2008-02-06", "close": 0.36907104, "volume": 412496.0}, {"date": "2008-02-07", "close": 0.46843632, "volume": 2920600.0}, {"date": "2008-02-08", "close": 0.47198508, "volume": 4162099.0}, {"date": "2008-02-11", "close": 0.51811896, "volume": 3211282.0}, {"date": "2008-02-12", "close": 0.6032892, "volume": 7104893.0}, {"date": "2008-02-13", "close": 0.57489912, "volume": 1821934.0}, {"date": "2008-02-14", "close": 0.63167928, "volume": 1772351.0}, {"date": "2008-02-15", "close": 0.59974044, "volume": 1016447.0}, {"date": "2008-02-18", "close": 0.79137348, "volume": 4951079.0}, {"date": "2008-02-19", "close": 0.78427596, "volume": 6695997.0}, {"date": "2008-02-20", "close": 0.73459332, "volume": 2235426.0}, {"date": "2008-02-21", "close": 0.84460488, "volume": 2235503.0}, {"date": "2008-02-22", "close": 0.98655528, "volume": 6075032.0}, {"date": "2008-02-25", "close": 1.1001156, "volume": 4825419.0}, {"date": "2008-02-26", "close": 1.242066, "volume": 3513409.0}, {"date": "2008-02-27", "close": 1.12140816, "volume": 7879449.0}, {"date": "2008-02-28", "close": 1.1356032, "volume": 2395035.0}, {"date": "2008-02-29", "close": 1.22077344, "volume": 1831166.0}, {"date": "2008-03-03", "close": 1.3130412, "volume": 1944293.0}, {"date": "2008-03-04", "close": 1.30949244, "volume": 2921705.0}, {"date": "2008-03-05", "close": 1.19593212, "volume": 2166488.0}, {"date": "2008-03-10", "close": 1.2065784, "volume": 1933692.0}, {"date": "2008-03-11", "close": 1.09301808, "volume": 1612266.0}, {"date": "2008-03-12", "close": 0.9581652, "volume": 3148180.0}, {"date": "2008-03-13", "close": 0.92977512, "volume": 1802152.0}, {"date": "2008-03-14", "close": 0.9404214, "volume": 2446549.0}, {"date": "2008-03-17", "close": 1.1001156, "volume": 5618089.0}, {"date": "2008-03-18", "close": 1.16044452, "volume": 1684560.0}, {"date": "2008-03-19", "close": 1.12850568, "volume": 2017109.0}, {"date": "2008-03-20", "close": 1.0468842, "volume": 943947.0}, {"date": "2008-03-25", "close": 0.96526272, "volume": 1633838.0}, {"date": "2008-03-26", "close": 1.05398172, "volume": 2127115.0}, {"date": "2008-03-27", "close": 1.12140816, "volume": 959329.0}, {"date": "2008-03-28", "close": 1.17463956, "volume": 2552121.0}, {"date": "2008-03-31", "close": 1.40530896, "volume": 2960023.0}, {"date": "2008-04-01", "close": 1.58274696, "volume": 4491241.0}, {"date": "2008-04-02", "close": 1.72469736, "volume": 2682352.0}, {"date": "2008-04-03", "close": 1.66081968, "volume": 1502281.0}, {"date": "2008-04-04", "close": 1.77438, "volume": 972578.0}, {"date": "2008-04-07", "close": 1.82406264, "volume": 1779159.0}, {"date": "2008-04-08", "close": 1.72469736, "volume": 1541243.0}, {"date": "2008-04-09", "close": 1.61113704, "volume": 1852479.0}, {"date": "2008-04-10", "close": 1.62533208, "volume": 1881778.0}, {"date": "2008-04-11", "close": 1.58274696, "volume": 2067728.0}, {"date": "2008-04-14", "close": 1.4904792, "volume": 1484032.0}, {"date": "2008-04-15", "close": 1.40530896, "volume": 1910577.0}, {"date": "2008-04-16", "close": 1.6679172, "volume": 1840215.0}, {"date": "2008-04-17", "close": 1.97311056, "volume": 3476035.0}, {"date": "2008-04-18", "close": 1.93762296, "volume": 2490239.0}, {"date": "2008-04-21", "close": 1.90923288, "volume": 1121938.0}, {"date": "2008-04-22", "close": 1.8453552, "volume": 1096041.0}, {"date": "2008-04-23", "close": 1.92342792, "volume": 1165758.0}, {"date": "2008-04-24", "close": 1.90213536, "volume": 1086284.0}, {"date": "2008-04-28", "close": 1.92342792, "volume": 905016.0}, {"date": "2008-04-29", "close": 1.90213536, "volume": 848575.0}, {"date": "2008-04-30", "close": 1.8808428, "volume": 593204.0}, {"date": "2008-05-01", "close": 1.79567256, "volume": 841881.0}, {"date": "2008-05-02", "close": 1.79567256, "volume": 633402.0}, {"date": "2008-05-05", "close": 1.74598992, "volume": 774293.0}, {"date": "2008-05-06", "close": 1.7034048, "volume": 1021505.0}, {"date": "2008-05-07", "close": 1.7388924, "volume": 1150362.0}, {"date": "2008-05-08", "close": 1.68211224, "volume": 763836.0}, {"date": "2008-05-09", "close": 1.6324296, "volume": 814731.0}, {"date": "2008-05-12", "close": 1.46918664, "volume": 2307939.0}, {"date": "2008-05-13", "close": 1.68920976, "volume": 2773921.0}, {"date": "2008-05-14", "close": 1.56855192, "volume": 1457477.0}, {"date": "2008-05-15", "close": 1.5614544, "volume": 599786.0}, {"date": "2008-05-16", "close": 1.4904792, "volume": 775850.0}, {"date": "2008-05-19", "close": 1.48338168, "volume": 1014632.0}, {"date": "2008-05-20", "close": 1.55435688, "volume": 443748.0}, {"date": "2008-05-21", "close": 1.51886928, "volume": 438615.0}, {"date": "2008-05-22", "close": 1.53306432, "volume": 262145.0}, {"date": "2008-05-23", "close": 1.5614544, "volume": 547939.0}, {"date": "2008-05-26", "close": 1.51886928, "volume": 689384.0}, {"date": "2008-05-27", "close": 1.48338168, "volume": 669313.0}, {"date": "2008-05-28", "close": 1.33433376, "volume": 3055676.0}, {"date": "2008-05-29", "close": 1.21367592, "volume": 1381405.0}, {"date": "2008-05-30", "close": 1.2243222, "volume": 853209.0}, {"date": "2008-06-03", "close": 1.419504, "volume": 1524020.0}, {"date": "2008-06-04", "close": 1.38046764, "volume": 1158984.0}, {"date": "2008-06-10", "close": 1.22077344, "volume": 1828475.0}, {"date": "2008-06-11", "close": 1.23496848, "volume": 548833.0}, {"date": "2008-06-12", "close": 1.18173708, "volume": 447487.0}, {"date": "2008-06-13", "close": 1.37691888, "volume": 1365802.0}, {"date": "2008-06-16", "close": 1.3840164, "volume": 969131.0}, {"date": "2008-06-17", "close": 1.3485288, "volume": 571591.0}, {"date": "2008-06-18", "close": 1.36982136, "volume": 397518.0}, {"date": "2008-06-19", "close": 1.33433376, "volume": 890429.0}, {"date": "2008-06-20", "close": 1.27045608, "volume": 360370.0}, {"date": "2008-06-23", "close": 1.22077344, "volume": 581885.0}, {"date": "2008-06-24", "close": 1.2065784, "volume": 253010.0}, {"date": "2008-06-25", "close": 1.16754204, "volume": 520779.0}, {"date": "2008-06-26", "close": 1.16044452, "volume": 117933.0}, {"date": "2008-06-27", "close": 1.18528584, "volume": 419966.0}, {"date": "2008-06-30", "close": 1.12850568, "volume": 570409.0}, {"date": "2008-07-01", "close": 1.14270072, "volume": 188401.0}, {"date": "2008-07-02", "close": 1.1001156, "volume": 589600.0}, {"date": "2008-07-03", "close": 0.99010404, "volume": 934643.0}, {"date": "2008-07-04", "close": 1.15689576, "volume": 763908.0}, {"date": "2008-07-07", "close": 1.064628, "volume": 319841.0}, {"date": "2008-07-08", "close": 1.01494536, "volume": 348053.0}, {"date": "2008-07-09", "close": 1.01494536, "volume": 263137.0}, {"date": "2008-07-10", "close": 1.03623792, "volume": 307984.0}, {"date": "2008-07-11", "close": 1.07527428, "volume": 255055.0}, {"date": "2008-07-14", "close": 1.1356032, "volume": 912168.0}, {"date": "2008-07-15", "close": 1.03623792, "volume": 565771.0}, {"date": "2008-07-16", "close": 1.04333544, "volume": 438798.0}, {"date": "2008-07-17", "close": 1.02204288, "volume": 334448.0}, {"date": "2008-07-18", "close": 0.99720156, "volume": 235448.0}, {"date": "2008-07-21", "close": 1.02204288, "volume": 264326.0}, {"date": "2008-07-22", "close": 1.02204288, "volume": 154747.0}, {"date": "2008-07-23", "close": 1.11431064, "volume": 765603.0}, {"date": "2008-07-24", "close": 1.064628, "volume": 288902.0}, {"date": "2008-07-25", "close": 1.064628, "volume": 449171.0}, {"date": "2008-07-28", "close": 1.01494536, "volume": 401443.0}, {"date": "2008-07-29", "close": 1.00075032, "volume": 451462.0}, {"date": "2008-07-30", "close": 1.02204288, "volume": 329432.0}, {"date": "2008-07-31", "close": 1.03623792, "volume": 201583.0}, {"date": "2008-08-01", "close": 1.02204288, "volume": 129335.0}, {"date": "2008-08-04", "close": 1.00429908, "volume": 295092.0}, {"date": "2008-08-05", "close": 0.79492224, "volume": 1402422.0}, {"date": "2008-08-06", "close": 0.798471, "volume": 726707.0}, {"date": "2008-08-07", "close": 0.86589744, "volume": 425153.0}, {"date": "2008-08-08", "close": 0.8339586, "volume": 303568.0}, {"date": "2008-08-11", "close": 0.78782472, "volume": 355359.0}, {"date": "2008-08-12", "close": 0.6565206, "volume": 1157604.0}, {"date": "2008-08-13", "close": 0.6742644, "volume": 3111660.0}, {"date": "2008-08-14", "close": 0.709752, "volume": 1561884.0}, {"date": "2008-08-15", "close": 0.6565206, "volume": 582646.0}, {"date": "2008-08-18", "close": 0.6387768, "volume": 328089.0}, {"date": "2008-08-19", "close": 0.63522804, "volume": 276289.0}, {"date": "2008-08-20", "close": 0.62458176, "volume": 418784.0}, {"date": "2008-08-21", "close": 0.5678016, "volume": 391935.0}, {"date": "2008-08-22", "close": 0.621033, "volume": 361030.0}, {"date": "2008-08-25", "close": 0.58909416, "volume": 337128.0}, {"date": "2008-08-26", "close": 0.6387768, "volume": 956402.0}, {"date": "2008-08-27", "close": 0.63167928, "volume": 487582.0}, {"date": "2008-08-28", "close": 0.62458176, "volume": 507973.0}, {"date": "2008-08-29", "close": 0.81266604, "volume": 1930129.0}, {"date": "2008-09-01", "close": 1.01494536, "volume": 2981112.0}, {"date": "2008-09-02", "close": 0.9581652, "volume": 1810890.0}, {"date": "2008-09-03", "close": 0.975909, "volume": 1021451.0}, {"date": "2008-09-04", "close": 0.90138504, "volume": 605373.0}, {"date": "2008-09-05", "close": 0.95106768, "volume": 995652.0}, {"date": "2008-09-08", "close": 1.03268916, "volume": 736359.0}, {"date": "2008-09-09", "close": 0.93687264, "volume": 567866.0}, {"date": "2008-09-10", "close": 0.83040984, "volume": 821511.0}, {"date": "2008-09-11", "close": 0.7452396, "volume": 1028425.0}, {"date": "2008-09-12", "close": 0.7452396, "volume": 362222.0}, {"date": "2008-09-15", "close": 0.6565206, "volume": 963021.0}, {"date": "2008-09-16", "close": 0.65297184, "volume": 1746037.0}, {"date": "2008-09-17", "close": 0.65297184, "volume": 613926.0}, {"date": "2008-09-18", "close": 0.61393548, "volume": 816461.0}, {"date": "2008-09-19", "close": 0.71684952, "volume": 756966.0}, {"date": "2008-09-22", "close": 0.76653216, "volume": 683657.0}, {"date": "2008-09-23", "close": 0.71684952, "volume": 360277.0}, {"date": "2008-09-24", "close": 0.74169084, "volume": 350077.0}, {"date": "2008-09-25", "close": 0.7807272, "volume": 409997.0}, {"date": "2008-09-26", "close": 0.76653216, "volume": 733242.0}, {"date": "2008-09-29", "close": 0.74878836, "volume": 522760.0}, {"date": "2008-09-30", "close": 0.68845944, "volume": 718561.0}, {"date": "2008-10-01", "close": 0.69555696, "volume": 337498.0}, {"date": "2008-10-02", "close": 0.69555696, "volume": 119461.0}, {"date": "2008-10-03", "close": 0.67071564, "volume": 639742.0}, {"date": "2008-10-06", "close": 0.59974044, "volume": 507958.0}, {"date": "2008-10-07", "close": 0.60683796, "volume": 563421.0}, {"date": "2008-10-08", "close": 0.51102144, "volume": 999546.0}, {"date": "2008-10-09", "close": 0.4258512, "volume": 939249.0}, {"date": "2008-10-10", "close": 0.36907104, "volume": 1359441.0}, {"date": "2008-10-13", "close": 0.443595, "volume": 923053.0}, {"date": "2008-10-14", "close": 0.60683796, "volume": 910231.0}, {"date": "2008-10-15", "close": 0.50037516, "volume": 746523.0}, {"date": "2008-10-16", "close": 0.4613388, "volume": 601554.0}, {"date": "2008-10-17", "close": 0.44004624, "volume": 574673.0}, {"date": "2008-10-20", "close": 0.49327764, "volume": 511029.0}, {"date": "2008-10-21", "close": 0.54296028, "volume": 727703.0}, {"date": "2008-10-22", "close": 0.49327764, "volume": 528499.0}, {"date": "2008-10-23", "close": 0.45779004, "volume": 546839.0}, {"date": "2008-10-24", "close": 0.41875368, "volume": 871104.0}, {"date": "2008-10-27", "close": 0.3903636, "volume": 1126677.0}, {"date": "2008-10-28", "close": 0.41165616, "volume": 336515.0}, {"date": "2008-10-29", "close": 0.44004624, "volume": 713036.0}, {"date": "2008-10-30", "close": 0.4613388, "volume": 532337.0}, {"date": "2008-10-31", "close": 0.4613388, "volume": 476347.0}, {"date": "2008-11-03", "close": 0.52521648, "volume": 984633.0}, {"date": "2008-11-04", "close": 0.48263136, "volume": 786573.0}, {"date": "2008-11-05", "close": 0.45779004, "volume": 759548.0}, {"date": "2008-11-06", "close": 0.41875368, "volume": 809002.0}, {"date": "2008-11-07", "close": 0.4258512, "volume": 498233.0}, {"date": "2008-11-10", "close": 0.44004624, "volume": 356182.0}, {"date": "2008-11-11", "close": 0.4258512, "volume": 512735.0}, {"date": "2008-11-12", "close": 0.43294872, "volume": 986057.0}, {"date": "2008-11-13", "close": 0.4258512, "volume": 615688.0}, {"date": "2008-11-14", "close": 0.43294872, "volume": 485482.0}, {"date": "2008-11-17", "close": 0.3903636, "volume": 813850.0}, {"date": "2008-11-18", "close": 0.41165616, "volume": 517285.0}, {"date": "2008-11-19", "close": 0.3903636, "volume": 472527.0}, {"date": "2008-11-20", "close": 0.3193884, "volume": 792699.0}, {"date": "2008-11-21", "close": 0.3371322, "volume": 1007846.0}, {"date": "2008-11-24", "close": 0.32648592, "volume": 424042.0}, {"date": "2008-11-25", "close": 0.37616856, "volume": 570940.0}, {"date": "2008-11-26", "close": 0.3726198, "volume": 57605.0}, {"date": "2008-11-27", "close": 0.354876, "volume": 32864.0}, {"date": "2008-11-28", "close": 0.354876, "volume": 443104.0}, {"date": "2008-12-01", "close": 0.34422972, "volume": 187265.0}, {"date": "2008-12-02", "close": 0.3193884, "volume": 310949.0}, {"date": "2008-12-03", "close": 0.33358344, "volume": 212071.0}, {"date": "2008-12-04", "close": 0.36197352, "volume": 398401.0}, {"date": "2008-12-05", "close": 0.34422972, "volume": 532841.0}, {"date": "2008-12-08", "close": 0.3903636, "volume": 631526.0}, {"date": "2008-12-09", "close": 0.3903636, "volume": 508796.0}, {"date": "2008-12-10", "close": 0.37616856, "volume": 450481.0}, {"date": "2008-12-11", "close": 0.37616856, "volume": 293556.0}, {"date": "2008-12-12", "close": 0.36907104, "volume": 415579.0}, {"date": "2008-12-15", "close": 0.40100988, "volume": 672510.0}, {"date": "2008-12-16", "close": 0.37971732, "volume": 232564.0}, {"date": "2008-12-17", "close": 0.37616856, "volume": 413582.0}, {"date": "2008-12-18", "close": 0.33358344, "volume": 2154929.0}, {"date": "2008-12-19", "close": 0.34068096, "volume": 492054.0}, {"date": "2008-12-22", "close": 0.32648592, "volume": 655168.0}, {"date": "2008-12-23", "close": 0.29099832, "volume": 453950.0}, {"date": "2008-12-24", "close": 0.32293716, "volume": 483482.0}, {"date": "2008-12-29", "close": 0.31583964, "volume": 137513.0}, {"date": "2008-12-30", "close": 0.3193884, "volume": 198865.0}, {"date": "2008-12-31", "close": 0.33358344, "volume": 195904.0}, {"date": "2009-01-02", "close": 0.3371322, "volume": 353884.0}, {"date": "2009-01-05", "close": 0.34777848, "volume": 542261.0}, {"date": "2009-01-06", "close": 0.4258512, "volume": 2391354.0}, {"date": "2009-01-07", "close": 0.46843632, "volume": 1002215.0}, {"date": "2009-01-08", "close": 0.48263136, "volume": 1026194.0}, {"date": "2009-01-09", "close": 0.46843632, "volume": 1519834.0}, {"date": "2009-01-12", "close": 0.47553384, "volume": 220632.0}, {"date": "2009-01-13", "close": 0.46488756, "volume": 208026.0}, {"date": "2009-01-14", "close": 0.41165616, "volume": 719518.0}, {"date": "2009-01-15", "close": 0.38326608, "volume": 645093.0}, {"date": "2009-01-16", "close": 0.36907104, "volume": 269288.0}, {"date": "2009-01-19", "close": 0.37971732, "volume": 390166.0}, {"date": "2009-01-20", "close": 0.354876, "volume": 828647.0}, {"date": "2009-01-21", "close": 0.36197352, "volume": 234266.0}, {"date": "2009-01-22", "close": 0.35842476, "volume": 309316.0}, {"date": "2009-01-23", "close": 0.35842476, "volume": 340802.0}, {"date": "2009-01-27", "close": 0.34068096, "volume": 490745.0}, {"date": "2009-01-28", "close": 0.34068096, "volume": 235904.0}, {"date": "2009-01-29", "close": 0.33358344, "volume": 171201.0}, {"date": "2009-01-30", "close": 0.32648592, "volume": 176228.0}, {"date": "2009-02-02", "close": 0.3193884, "volume": 868337.0}, {"date": "2009-02-03", "close": 0.32648592, "volume": 276040.0}, {"date": "2009-02-04", "close": 0.31583964, "volume": 204967.0}, {"date": "2009-02-05", "close": 0.32648592, "volume": 228177.0}, {"date": "2009-02-06", "close": 0.31583964, "volume": 171575.0}, {"date": "2009-02-09", "close": 0.34422972, "volume": 411845.0}, {"date": "2009-02-10", "close": 0.36907104, "volume": 519042.0}, {"date": "2009-02-11", "close": 0.39746112, "volume": 811774.0}, {"date": "2009-02-12", "close": 0.39391236, "volume": 1143275.0}, {"date": "2009-02-13", "close": 0.36907104, "volume": 436297.0}, {"date": "2009-02-16", "close": 0.37616856, "volume": 429740.0}, {"date": "2009-02-17", "close": 0.34068096, "volume": 564492.0}, {"date": "2009-02-18", "close": 0.34068096, "volume": 794648.0}, {"date": "2009-02-19", "close": 0.36552228, "volume": 360718.0}, {"date": "2009-02-20", "close": 0.3371322, "volume": 671866.0}, {"date": "2009-02-23", "close": 0.33358344, "volume": 253172.0}, {"date": "2009-02-24", "close": 0.32293716, "volume": 844013.0}, {"date": "2009-02-25", "close": 0.30519336, "volume": 562909.0}, {"date": "2009-02-26", "close": 0.28035204, "volume": 1132804.0}, {"date": "2009-02-27", "close": 0.28035204, "volume": 1869218.0}, {"date": "2009-03-02", "close": 0.29454708, "volume": 374680.0}, {"date": "2009-03-03", "close": 0.27325452, "volume": 418955.0}, {"date": "2009-03-04", "close": 0.27680328, "volume": 295874.0}, {"date": "2009-03-05", "close": 0.2839008, "volume": 794906.0}, {"date": "2009-03-06", "close": 0.2839008, "volume": 1059378.0}, {"date": "2009-03-09", "close": 0.28035204, "volume": 481711.0}, {"date": "2009-03-10", "close": 0.28035204, "volume": 175418.0}, {"date": "2009-03-11", "close": 0.34422972, "volume": 2505044.0}, {"date": "2009-03-12", "close": 0.36197352, "volume": 874583.0}, {"date": "2009-03-13", "close": 0.36197352, "volume": 886259.0}, {"date": "2009-03-16", "close": 0.354876, "volume": 350646.0}, {"date": "2009-03-17", "close": 0.40455864, "volume": 1234521.0}, {"date": "2009-03-18", "close": 0.38681484, "volume": 1066997.0}, {"date": "2009-03-19", "close": 0.37971732, "volume": 359666.0}, {"date": "2009-03-20", "close": 0.354876, "volume": 473581.0}, {"date": "2009-03-23", "close": 0.36907104, "volume": 387544.0}, {"date": "2009-03-24", "close": 0.40100988, "volume": 822411.0}, {"date": "2009-03-25", "close": 0.3903636, "volume": 153045.0}, {"date": "2009-03-26", "close": 0.38326608, "volume": 176491.0}, {"date": "2009-03-27", "close": 0.37971732, "volume": 508654.0}, {"date": "2009-03-30", "close": 0.35132724, "volume": 1187605.0}, {"date": "2009-03-31", "close": 0.34777848, "volume": 866083.0}, {"date": "2009-04-01", "close": 0.34777848, "volume": 1159530.0}, {"date": "2009-04-02", "close": 0.35132724, "volume": 1507136.0}, {"date": "2009-04-03", "close": 0.35842476, "volume": 620466.0}, {"date": "2009-04-06", "close": 0.354876, "volume": 510166.0}, {"date": "2009-04-07", "close": 0.35842476, "volume": 388110.0}, {"date": "2009-04-08", "close": 0.354876, "volume": 301618.0}, {"date": "2009-04-09", "close": 0.34068096, "volume": 285690.0}, {"date": "2009-04-14", "close": 0.354876, "volume": 738094.0}, {"date": "2009-04-15", "close": 0.38681484, "volume": 556699.0}, {"date": "2009-04-16", "close": 0.39391236, "volume": 706155.0}, {"date": "2009-04-17", "close": 0.3903636, "volume": 579711.0}, {"date": "2009-04-20", "close": 0.40100988, "volume": 411165.0}, {"date": "2009-04-21", "close": 0.39391236, "volume": 299963.0}, {"date": "2009-04-22", "close": 0.3903636, "volume": 349018.0}, {"date": "2009-04-23", "close": 0.3903636, "volume": 284777.0}, {"date": "2009-04-24", "close": 0.38681484, "volume": 219605.0}, {"date": "2009-04-27", "close": 0.3903636, "volume": 746931.0}, {"date": "2009-04-28", "close": 0.3903636, "volume": 290549.0}, {"date": "2009-04-29", "close": 0.48972888, "volume": 3259565.0}, {"date": "2009-04-30", "close": 0.51811896, "volume": 2381528.0}, {"date": "2009-05-01", "close": 0.4968264, "volume": 1214699.0}, {"date": "2009-05-04", "close": 0.4790826, "volume": 792708.0}, {"date": "2009-05-05", "close": 0.46843632, "volume": 315545.0}, {"date": "2009-05-06", "close": 0.40455864, "volume": 2910357.0}, {"date": "2009-05-07", "close": 0.39746112, "volume": 2852444.0}, {"date": "2009-05-08", "close": 0.41520492, "volume": 1551438.0}, {"date": "2009-05-11", "close": 0.4081074, "volume": 1151082.0}, {"date": "2009-05-12", "close": 0.39391236, "volume": 436806.0}, {"date": "2009-05-13", "close": 0.38681484, "volume": 531439.0}, {"date": "2009-05-14", "close": 0.37616856, "volume": 1138033.0}, {"date": "2009-05-15", "close": 0.38326608, "volume": 863128.0}, {"date": "2009-05-18", "close": 0.38326608, "volume": 747815.0}, {"date": "2009-05-19", "close": 0.354876, "volume": 1500566.0}, {"date": "2009-05-20", "close": 0.354876, "volume": 261582.0}, {"date": "2009-05-21", "close": 0.37616856, "volume": 338973.0}, {"date": "2009-05-22", "close": 0.37616856, "volume": 861090.0}, {"date": "2009-05-25", "close": 0.38326608, "volume": 631725.0}, {"date": "2009-05-26", "close": 0.39746112, "volume": 493209.0}, {"date": "2009-05-27", "close": 0.35842476, "volume": 3741196.0}, {"date": "2009-05-28", "close": 0.4258512, "volume": 7082478.0}, {"date": "2009-05-29", "close": 0.44004624, "volume": 4229783.0}, {"date": "2009-06-01", "close": 0.50747268, "volume": 5064455.0}, {"date": "2009-06-02", "close": 0.46843632, "volume": 4370894.0}, {"date": "2009-06-03", "close": 0.50037516, "volume": 2050730.0}, {"date": "2009-06-04", "close": 0.4790826, "volume": 1565357.0}, {"date": "2009-06-05", "close": 0.4968264, "volume": 2191068.0}, {"date": "2009-06-09", "close": 0.50037516, "volume": 1624834.0}, {"date": "2009-06-10", "close": 0.46488756, "volume": 948128.0}, {"date": "2009-06-11", "close": 0.443595, "volume": 1250147.0}, {"date": "2009-06-12", "close": 0.43294872, "volume": 1657421.0}, {"date": "2009-06-15", "close": 0.41875368, "volume": 2630458.0}, {"date": "2009-06-16", "close": 0.3903636, "volume": 819579.0}, {"date": "2009-06-17", "close": 0.40455864, "volume": 1382524.0}, {"date": "2009-06-18", "close": 0.44714376, "volume": 1386231.0}, {"date": "2009-06-19", "close": 0.41165616, "volume": 1486514.0}, {"date": "2009-06-22", "close": 0.39746112, "volume": 940575.0}, {"date": "2009-06-23", "close": 0.37616856, "volume": 1100739.0}, {"date": "2009-06-24", "close": 0.37616856, "volume": 674685.0}, {"date": "2009-06-25", "close": 0.38681484, "volume": 270380.0}, {"date": "2009-06-26", "close": 0.39746112, "volume": 393460.0}, {"date": "2009-06-29", "close": 0.38326608, "volume": 581822.0}, {"date": "2009-06-30", "close": 0.36907104, "volume": 628307.0}, {"date": "2009-07-01", "close": 0.37616856, "volume": 1113231.0}, {"date": "2009-07-02", "close": 0.3726198, "volume": 497119.0}, {"date": "2009-07-03", "close": 0.3726198, "volume": 676676.0}, {"date": "2009-07-06", "close": 0.36552228, "volume": 350327.0}, {"date": "2009-07-07", "close": 0.36552228, "volume": 585369.0}, {"date": "2009-07-08", "close": 0.36552228, "volume": 525816.0}, {"date": "2009-07-09", "close": 0.34068096, "volume": 655684.0}, {"date": "2009-07-10", "close": 0.34777848, "volume": 194561.0}, {"date": "2009-07-13", "close": 0.3371322, "volume": 301750.0}, {"date": "2009-07-14", "close": 0.35132724, "volume": 177561.0}, {"date": "2009-07-15", "close": 0.35842476, "volume": 560101.0}, {"date": "2009-07-16", "close": 0.35842476, "volume": 339359.0}, {"date": "2009-07-17", "close": 0.35842476, "volume": 422680.0}, {"date": "2009-07-20", "close": 0.35132724, "volume": 562181.0}, {"date": "2009-07-21", "close": 0.34422972, "volume": 402417.0}, {"date": "2009-07-22", "close": 0.34777848, "volume": 481382.0}, {"date": "2009-07-23", "close": 0.34068096, "volume": 1798720.0}, {"date": "2009-07-24", "close": 0.34068096, "volume": 864674.0}, {"date": "2009-07-27", "close": 0.3371322, "volume": 1943624.0}, {"date": "2009-07-28", "close": 0.33358344, "volume": 692249.0}, {"date": "2009-07-29", "close": 0.33358344, "volume": 497247.0}, {"date": "2009-07-30", "close": 0.33358344, "volume": 848348.0}, {"date": "2009-07-31", "close": 0.34422972, "volume": 1614076.0}, {"date": "2009-08-03", "close": 0.4081074, "volume": 4170874.0}, {"date": "2009-08-04", "close": 0.3726198, "volume": 3227237.0}, {"date": "2009-08-05", "close": 0.35842476, "volume": 1179837.0}, {"date": "2009-08-06", "close": 0.37616856, "volume": 1263319.0}, {"date": "2009-08-07", "close": 0.36907104, "volume": 848660.0}, {"date": "2009-08-10", "close": 0.39746112, "volume": 1197821.0}, {"date": "2009-08-11", "close": 0.38326608, "volume": 1102475.0}, {"date": "2009-08-12", "close": 0.3903636, "volume": 724235.0}, {"date": "2009-08-13", "close": 0.37971732, "volume": 1106010.0}, {"date": "2009-08-14", "close": 0.37971732, "volume": 1059277.0}, {"date": "2009-08-17", "close": 0.32293716, "volume": 23282096.0}, {"date": "2009-08-18", "close": 0.32293716, "volume": 5422277.0}, {"date": "2009-08-19", "close": 0.32648592, "volume": 3846868.0}, {"date": "2009-08-20", "close": 0.3193884, "volume": 3043367.0}, {"date": "2009-08-21", "close": 0.31229088, "volume": 3110713.0}, {"date": "2009-08-24", "close": 0.30874212, "volume": 2193938.0}, {"date": "2009-08-25", "close": 0.3016446, "volume": 1694483.0}, {"date": "2009-08-26", "close": 0.31229088, "volume": 2189807.0}, {"date": "2009-08-27", "close": 0.3193884, "volume": 4259982.0}, {"date": "2009-08-28", "close": 0.31583964, "volume": 1778728.0}, {"date": "2009-08-31", "close": 0.30874212, "volume": 1766869.0}, {"date": "2009-09-01", "close": 0.31229088, "volume": 1733107.0}, {"date": "2009-09-02", "close": 0.30874212, "volume": 1836595.0}, {"date": "2009-09-03", "close": 0.30874212, "volume": 3229661.0}, {"date": "2009-09-04", "close": 0.30874212, "volume": 940371.0}, {"date": "2009-09-07", "close": 0.3016446, "volume": 1565629.0}, {"date": "2009-09-08", "close": 0.30519336, "volume": 1411165.0}, {"date": "2009-09-09", "close": 0.29454708, "volume": 3515173.0}, {"date": "2009-09-10", "close": 0.29099832, "volume": 2196540.0}, {"date": "2009-09-11", "close": 0.28744956, "volume": 2345266.0}, {"date": "2009-09-14", "close": 0.28744956, "volume": 1313934.0}, {"date": "2009-09-15", "close": 0.27680328, "volume": 3826249.0}, {"date": "2009-09-16", "close": 0.27680328, "volume": 1671192.0}, {"date": "2009-09-17", "close": 0.2839008, "volume": 3233177.0}, {"date": "2009-09-18", "close": 0.29809584, "volume": 2945002.0}, {"date": "2009-09-21", "close": 0.29809584, "volume": 991686.0}, {"date": "2009-09-22", "close": 0.28744956, "volume": 1122388.0}, {"date": "2009-09-23", "close": 0.29454708, "volume": 1486829.0}, {"date": "2009-09-24", "close": 0.29454708, "volume": 999687.0}, {"date": "2009-09-25", "close": 0.2839008, "volume": 1461588.0}, {"date": "2009-09-28", "close": 0.28035204, "volume": 1142306.0}, {"date": "2009-09-29", "close": 0.28035204, "volume": 705579.0}, {"date": "2009-09-30", "close": 0.26970576, "volume": 1503246.0}, {"date": "2009-10-01", "close": 0.27325452, "volume": 777569.0}, {"date": "2009-10-02", "close": 0.266157, "volume": 2075535.0}, {"date": "2009-10-05", "close": 0.25905948, "volume": 858387.0}, {"date": "2009-10-06", "close": 0.26260824, "volume": 1744298.0}, {"date": "2009-10-07", "close": 0.28744956, "volume": 2815689.0}, {"date": "2009-10-08", "close": 0.28035204, "volume": 1101555.0}, {"date": "2009-10-09", "close": 0.28035204, "volume": 792327.0}, {"date": "2009-10-12", "close": 0.28035204, "volume": 547253.0}, {"date": "2009-10-13", "close": 0.2839008, "volume": 966050.0}, {"date": "2009-10-14", "close": 0.28035204, "volume": 1052511.0}, {"date": "2009-10-15", "close": 0.27680328, "volume": 731816.0}, {"date": "2009-10-16", "close": 0.27325452, "volume": 605724.0}, {"date": "2009-10-19", "close": 0.26970576, "volume": 902274.0}, {"date": "2009-10-20", "close": 0.26970576, "volume": 2125286.0}, {"date": "2009-10-21", "close": 0.26260824, "volume": 1398456.0}, {"date": "2009-10-22", "close": 0.25551072, "volume": 874979.0}, {"date": "2009-10-23", "close": 0.25905948, "volume": 429380.0}, {"date": "2009-10-26", "close": 0.25551072, "volume": 1090971.0}, {"date": "2009-10-27", "close": 0.25905948, "volume": 980931.0}, {"date": "2009-10-28", "close": 0.27325452, "volume": 4870462.0}, {"date": "2009-10-29", "close": 0.26260824, "volume": 3648527.0}, {"date": "2009-10-30", "close": 0.266157, "volume": 1710257.0}, {"date": "2009-11-02", "close": 0.26260824, "volume": 1024455.0}, {"date": "2009-11-03", "close": 0.25905948, "volume": 352260.0}, {"date": "2009-11-04", "close": 0.25905948, "volume": 882598.0}, {"date": "2009-11-05", "close": 0.26260824, "volume": 2339420.0}, {"date": "2009-11-06", "close": 0.266157, "volume": 1022573.0}, {"date": "2009-11-09", "close": 0.266157, "volume": 358367.0}, {"date": "2009-11-10", "close": 0.27325452, "volume": 1428850.0}, {"date": "2009-11-11", "close": 0.266157, "volume": 415676.0}, {"date": "2009-11-12", "close": 0.26260824, "volume": 187274.0}, {"date": "2009-11-13", "close": 0.26260824, "volume": 926359.0}, {"date": "2009-11-16", "close": 0.266157, "volume": 338535.0}, {"date": "2009-11-17", "close": 0.27325452, "volume": 3614943.0}, {"date": "2009-11-18", "close": 0.31229088, "volume": 8037103.0}, {"date": "2009-11-19", "close": 0.30519336, "volume": 4491032.0}, {"date": "2009-11-20", "close": 0.29809584, "volume": 2239382.0}, {"date": "2009-11-23", "close": 0.29099832, "volume": 1562998.0}, {"date": "2009-11-24", "close": 0.3016446, "volume": 3198933.0}, {"date": "2009-11-25", "close": 0.29809584, "volume": 1008983.0}, {"date": "2009-11-26", "close": 0.29454708, "volume": 1187395.0}, {"date": "2009-11-27", "close": 0.28035204, "volume": 2613462.0}, {"date": "2009-11-30", "close": 0.27325452, "volume": 1691712.0}, {"date": "2009-12-01", "close": 0.27325452, "volume": 1180339.0}, {"date": "2009-12-02", "close": 0.27680328, "volume": 590416.0}, {"date": "2009-12-03", "close": 0.29454708, "volume": 1797333.0}, {"date": "2009-12-04", "close": 0.2839008, "volume": 809635.0}, {"date": "2009-12-07", "close": 0.27680328, "volume": 1235803.0}, {"date": "2009-12-08", "close": 0.27680328, "volume": 611418.0}, {"date": "2009-12-09", "close": 0.27325452, "volume": 732167.0}, {"date": "2009-12-10", "close": 0.266157, "volume": 803957.0}, {"date": "2009-12-11", "close": 0.27680328, "volume": 969689.0}, {"date": "2009-12-14", "close": 0.29099832, "volume": 2059436.0}, {"date": "2009-12-15", "close": 0.29099832, "volume": 995846.0}, {"date": "2009-12-16", "close": 0.28035204, "volume": 463359.0}, {"date": "2009-12-17", "close": 0.2839008, "volume": 671961.0}, {"date": "2009-12-18", "close": 0.28035204, "volume": 711946.0}, {"date": "2009-12-21", "close": 0.29099832, "volume": 2229034.0}, {"date": "2009-12-22", "close": 0.34777848, "volume": 13911499.0}, {"date": "2009-12-23", "close": 0.32648592, "volume": 9665827.0}, {"date": "2009-12-24", "close": 0.31583964, "volume": 1698430.0}, {"date": "2009-12-29", "close": 0.32648592, "volume": 2179628.0}, {"date": "2009-12-30", "close": 0.32293716, "volume": 779343.0}, {"date": "2009-12-31", "close": 0.32648592, "volume": 524724.0}, {"date": "2010-01-04", "close": 0.35132724, "volume": 4880995.0}, {"date": "2010-01-05", "close": 0.35132724, "volume": 6109107.0}, {"date": "2010-01-06", "close": 0.36197352, "volume": 1929850.0}, {"date": "2010-01-07", "close": 0.36552228, "volume": 4429620.0}, {"date": "2010-01-08", "close": 0.40100988, "volume": 10849178.0}, {"date": "2010-01-11", "close": 0.40100988, "volume": 5888430.0}, {"date": "2010-01-12", "close": 0.38326608, "volume": 5924817.0}, {"date": "2010-01-13", "close": 0.37616856, "volume": 5191256.0}, {"date": "2010-01-14", "close": 0.41165616, "volume": 6014354.0}, {"date": "2010-01-15", "close": 0.40100988, "volume": 7263964.0}, {"date": "2010-01-18", "close": 0.39746112, "volume": 2232013.0}, {"date": "2010-01-19", "close": 0.41520492, "volume": 3025606.0}, {"date": "2010-01-20", "close": 0.40100988, "volume": 2944330.0}, {"date": "2010-01-21", "close": 0.37616856, "volume": 4025595.0}, {"date": "2010-01-22", "close": 0.354876, "volume": 6075955.0}, {"date": "2010-01-25", "close": 0.35842476, "volume": 3108948.0}, {"date": "2010-01-27", "close": 0.34422972, "volume": 1735834.0}, {"date": "2010-01-28", "close": 0.34777848, "volume": 1757646.0}, {"date": "2010-01-29", "close": 0.33003468, "volume": 2428868.0}, {"date": "2010-02-01", "close": 0.29454708, "volume": 4782844.0}, {"date": "2010-02-02", "close": 0.30874212, "volume": 2373198.0}, {"date": "2010-02-03", "close": 0.30519336, "volume": 1645141.0}, {"date": "2010-02-04", "close": 0.31583964, "volume": 2259664.0}, {"date": "2010-02-05", "close": 0.28744956, "volume": 3826114.0}, {"date": "2010-02-10", "close": 0.30519336, "volume": 4278597.0}, {"date": "2010-02-11", "close": 0.3016446, "volume": 1359273.0}, {"date": "2010-02-12", "close": 0.30874212, "volume": 999683.0}, {"date": "2010-02-15", "close": 0.32648592, "volume": 2193446.0}, {"date": "2010-02-16", "close": 0.31229088, "volume": 994106.0}, {"date": "2010-02-17", "close": 0.30874212, "volume": 421302.0}, {"date": "2010-02-18", "close": 0.30519336, "volume": 1087811.0}, {"date": "2010-02-19", "close": 0.29099832, "volume": 871449.0}, {"date": "2010-02-22", "close": 0.29809584, "volume": 937234.0}, {"date": "2010-02-23", "close": 0.29809584, "volume": 901140.0}, {"date": "2010-02-24", "close": 0.29809584, "volume": 1067478.0}, {"date": "2010-02-25", "close": 0.29454708, "volume": 638262.0}, {"date": "2010-02-26", "close": 0.28744956, "volume": 617920.0}, {"date": "2010-03-01", "close": 0.29099832, "volume": 690520.0}, {"date": "2010-03-02", "close": 0.29099832, "volume": 1087633.0}, {"date": "2010-03-03", "close": 0.30519336, "volume": 966704.0}, {"date": "2010-03-04", "close": 0.31229088, "volume": 2810976.0}, {"date": "2010-03-05", "close": 0.31583964, "volume": 1180386.0}, {"date": "2010-03-08", "close": 0.31229088, "volume": 1321142.0}, {"date": "2010-03-09", "close": 0.30519336, "volume": 813903.0}, {"date": "2010-03-10", "close": 0.3016446, "volume": 979749.0}, {"date": "2010-03-11", "close": 0.29454708, "volume": 1933322.0}, {"date": "2010-03-12", "close": 0.3016446, "volume": 587584.0}, {"date": "2010-03-15", "close": 0.3016446, "volume": 862494.0}, {"date": "2010-03-16", "close": 0.29454708, "volume": 492240.0}, {"date": "2010-03-17", "close": 0.29454708, "volume": 2071917.0}, {"date": "2010-03-18", "close": 0.3016446, "volume": 966773.0}, {"date": "2010-03-19", "close": 0.28744956, "volume": 3028478.0}, {"date": "2010-03-22", "close": 0.28744956, "volume": 1032640.0}, {"date": "2010-03-23", "close": 0.28744956, "volume": 1531746.0}, {"date": "2010-03-24", "close": 0.28744956, "volume": 1027263.0}, {"date": "2010-03-25", "close": 0.27325452, "volume": 1461044.0}, {"date": "2010-03-26", "close": 0.28035204, "volume": 1743285.0}, {"date": "2010-03-29", "close": 0.27325452, "volume": 1070684.0}, {"date": "2010-03-30", "close": 0.26970576, "volume": 645221.0}, {"date": "2010-03-31", "close": 0.26970576, "volume": 1318931.0}, {"date": "2010-04-01", "close": 0.27325452, "volume": 799413.0}, {"date": "2010-04-06", "close": 0.2839008, "volume": 1517808.0}, {"date": "2010-04-07", "close": 0.28035204, "volume": 462649.0}, {"date": "2010-04-08", "close": 0.28744956, "volume": 1399741.0}, {"date": "2010-04-09", "close": 0.2839008, "volume": 990794.0}, {"date": "2010-04-12", "close": 0.29454708, "volume": 2135405.0}, {"date": "2010-04-13", "close": 0.28744956, "volume": 1128600.0}, {"date": "2010-04-14", "close": 0.27680328, "volume": 1554732.0}, {"date": "2010-04-15", "close": 0.27680328, "volume": 1195778.0}, {"date": "2010-04-16", "close": 0.27325452, "volume": 1226703.0}, {"date": "2010-04-19", "close": 0.26970576, "volume": 964228.0}, {"date": "2010-04-20", "close": 0.26970576, "volume": 1058543.0}, {"date": "2010-04-21", "close": 0.26970576, "volume": 1043438.0}, {"date": "2010-04-22", "close": 0.27325452, "volume": 1354198.0}, {"date": "2010-04-23", "close": 0.27680328, "volume": 651304.0}, {"date": "2010-04-27", "close": 0.27325452, "volume": 1647409.0}, {"date": "2010-04-28", "close": 0.26970576, "volume": 983108.0}, {"date": "2010-04-29", "close": 0.27325452, "volume": 997189.0}, {"date": "2010-04-30", "close": 0.26970576, "volume": 743207.0}, {"date": "2010-05-03", "close": 0.25905948, "volume": 1368617.0}, {"date": "2010-05-04", "close": 0.22002312, "volume": 9539083.0}, {"date": "2010-05-05", "close": 0.2129256, "volume": 5774207.0}, {"date": "2010-05-06", "close": 0.2129256, "volume": 2453105.0}, {"date": "2010-05-07", "close": 0.2129256, "volume": 2612573.0}, {"date": "2010-05-10", "close": 0.22712064, "volume": 2477109.0}, {"date": "2010-05-11", "close": 0.21647436, "volume": 2379917.0}, {"date": "2010-05-12", "close": 0.22002312, "volume": 799075.0}, {"date": "2010-05-13", "close": 0.2129256, "volume": 1149089.0}, {"date": "2010-05-14", "close": 0.2129256, "volume": 873067.0}, {"date": "2010-05-17", "close": 0.19873056, "volume": 699922.0}, {"date": "2010-05-18", "close": 0.19873056, "volume": 598899.0}, {"date": "2010-05-19", "close": 0.18453552, "volume": 2495217.0}, {"date": "2010-05-20", "close": 0.177438, "volume": 749511.0}, {"date": "2010-05-21", "close": 0.16679172, "volume": 3104310.0}, {"date": "2010-05-24", "close": 0.18453552, "volume": 2549503.0}, {"date": "2010-05-25", "close": 0.18098676, "volume": 730593.0}, {"date": "2010-05-26", "close": 0.16679172, "volume": 758113.0}, {"date": "2010-05-27", "close": 0.16679172, "volume": 440250.0}, {"date": "2010-05-28", "close": 0.18453552, "volume": 2762196.0}, {"date": "2010-05-31", "close": 0.177438, "volume": 336788.0}, {"date": "2010-06-02", "close": 0.18453552, "volume": 3118796.0}, {"date": "2010-06-03", "close": 0.19163304, "volume": 1333667.0}, {"date": "2010-06-04", "close": 0.18453552, "volume": 1024733.0}, {"date": "2010-06-07", "close": 0.17388924, "volume": 724091.0}, {"date": "2010-06-08", "close": 0.18098676, "volume": 843199.0}, {"date": "2010-06-09", "close": 0.177438, "volume": 334890.0}, {"date": "2010-06-10", "close": 0.17388924, "volume": 797634.0}, {"date": "2010-06-11", "close": 0.17388924, "volume": 1478602.0}, {"date": "2010-06-15", "close": 0.16679172, "volume": 1371802.0}, {"date": "2010-06-16", "close": 0.16679172, "volume": 1365712.0}, {"date": "2010-06-17", "close": 0.1596942, "volume": 1387892.0}, {"date": "2010-06-18", "close": 0.1596942, "volume": 1318213.0}, {"date": "2010-06-21", "close": 0.16324296, "volume": 1688564.0}, {"date": "2010-06-22", "close": 0.17034048, "volume": 1425743.0}, {"date": "2010-06-23", "close": 0.16679172, "volume": 637152.0}, {"date": "2010-06-24", "close": 0.16324296, "volume": 1811768.0}, {"date": "2010-06-25", "close": 0.16679172, "volume": 763427.0}, {"date": "2010-06-28", "close": 0.14549916, "volume": 2640362.0}, {"date": "2010-06-29", "close": 0.14904792, "volume": 1964602.0}, {"date": "2010-06-30", "close": 0.1419504, "volume": 3542389.0}, {"date": "2010-07-01", "close": 0.14904792, "volume": 1014490.0}, {"date": "2010-07-02", "close": 0.14904792, "volume": 1255020.0}, {"date": "2010-07-05", "close": 0.1596942, "volume": 596631.0}, {"date": "2010-07-06", "close": 0.14904792, "volume": 331216.0}, {"date": "2010-07-07", "close": 0.15614544, "volume": 229334.0}, {"date": "2010-07-08", "close": 0.177438, "volume": 2516910.0}, {"date": "2010-07-09", "close": 0.177438, "volume": 1048724.0}, {"date": "2010-07-12", "close": 0.16679172, "volume": 901408.0}, {"date": "2010-07-13", "close": 0.16679172, "volume": 461643.0}, {"date": "2010-07-14", "close": 0.17034048, "volume": 710992.0}, {"date": "2010-07-15", "close": 0.17034048, "volume": 223429.0}, {"date": "2010-07-16", "close": 0.16679172, "volume": 596549.0}, {"date": "2010-07-19", "close": 0.1596942, "volume": 233227.0}, {"date": "2010-07-20", "close": 0.16324296, "volume": 456543.0}, {"date": "2010-07-21", "close": 0.16324296, "volume": 81381.0}, {"date": "2010-07-22", "close": 0.16324296, "volume": 159780.0}, {"date": "2010-07-23", "close": 0.17034048, "volume": 96298.0}, {"date": "2010-07-26", "close": 0.20937684, "volume": 7856274.0}, {"date": "2010-07-27", "close": 0.18453552, "volume": 3321008.0}, {"date": "2010-07-28", "close": 0.18808428, "volume": 755061.0}, {"date": "2010-07-29", "close": 0.19163304, "volume": 878799.0}, {"date": "2010-07-30", "close": 0.18453552, "volume": 1236274.0}, {"date": "2010-08-02", "close": 0.18453552, "volume": 409980.0}, {"date": "2010-08-03", "close": 0.18453552, "volume": 1367316.0}, {"date": "2010-08-04", "close": 0.18453552, "volume": 828964.0}, {"date": "2010-08-05", "close": 0.18808428, "volume": 777953.0}, {"date": "2010-08-06", "close": 0.22357188, "volume": 8075876.0}, {"date": "2010-08-09", "close": 0.23421816, "volume": 4169596.0}, {"date": "2010-08-10", "close": 0.22002312, "volume": 1751389.0}, {"date": "2010-08-11", "close": 0.20227932, "volume": 1903616.0}, {"date": "2010-08-12", "close": 0.1951818, "volume": 1843607.0}, {"date": "2010-08-13", "close": 0.21647436, "volume": 2058761.0}, {"date": "2010-08-16", "close": 0.22357188, "volume": 1318689.0}, {"date": "2010-08-17", "close": 0.2129256, "volume": 781121.0}, {"date": "2010-08-18", "close": 0.24486444, "volume": 4753026.0}, {"date": "2010-08-19", "close": 0.25196196, "volume": 4386443.0}, {"date": "2010-08-20", "close": 0.25196196, "volume": 1370249.0}, {"date": "2010-08-23", "close": 0.23776692, "volume": 1133782.0}, {"date": "2010-08-24", "close": 0.23421816, "volume": 1081954.0}, {"date": "2010-08-25", "close": 0.21647436, "volume": 2503760.0}, {"date": "2010-08-26", "close": 0.22357188, "volume": 583938.0}, {"date": "2010-08-27", "close": 0.21647436, "volume": 630455.0}, {"date": "2010-08-30", "close": 0.2306694, "volume": 1319568.0}, {"date": "2010-08-31", "close": 0.22357188, "volume": 511866.0}, {"date": "2010-09-01", "close": 0.24131568, "volume": 1309087.0}, {"date": "2010-09-02", "close": 0.25196196, "volume": 2865621.0}, {"date": "2010-09-03", "close": 0.24486444, "volume": 681696.0}, {"date": "2010-09-06", "close": 0.25905948, "volume": 2087724.0}, {"date": "2010-09-07", "close": 0.25551072, "volume": 1500967.0}, {"date": "2010-09-08", "close": 0.2484132, "volume": 1784759.0}, {"date": "2010-09-09", "close": 0.25196196, "volume": 781841.0}, {"date": "2010-09-10", "close": 0.25196196, "volume": 597011.0}, {"date": "2010-09-13", "close": 0.25905948, "volume": 2012128.0}, {"date": "2010-09-14", "close": 0.2839008, "volume": 5249552.0}, {"date": "2010-09-15", "close": 0.27325452, "volume": 1754490.0}, {"date": "2010-09-16", "close": 0.266157, "volume": 1296756.0}, {"date": "2010-09-17", "close": 0.29809584, "volume": 3434059.0}, {"date": "2010-09-20", "close": 0.30519336, "volume": 2299667.0}, {"date": "2010-09-21", "close": 0.30519336, "volume": 2897373.0}, {"date": "2010-09-22", "close": 0.29099832, "volume": 1589164.0}, {"date": "2010-09-23", "close": 0.2839008, "volume": 702810.0}, {"date": "2010-09-24", "close": 0.29099832, "volume": 599132.0}, {"date": "2010-09-27", "close": 0.3016446, "volume": 987721.0}, {"date": "2010-09-28", "close": 0.29454708, "volume": 661175.0}, {"date": "2010-09-29", "close": 0.28744956, "volume": 762179.0}, {"date": "2010-09-30", "close": 0.29454708, "volume": 376284.0}, {"date": "2010-10-01", "close": 0.27680328, "volume": 1482449.0}, {"date": "2010-10-04", "close": 0.2839008, "volume": 1025836.0}, {"date": "2010-10-05", "close": 0.26970576, "volume": 847173.0}, {"date": "2010-10-06", "close": 0.27680328, "volume": 1238241.0}, {"date": "2010-10-07", "close": 0.25905948, "volume": 4131436.0}, {"date": "2010-10-08", "close": 0.266157, "volume": 1179651.0}, {"date": "2010-10-11", "close": 0.25905948, "volume": 1829653.0}, {"date": "2010-10-12", "close": 0.25196196, "volume": 2112090.0}, {"date": "2010-10-14", "close": 0.27325452, "volume": 2772622.0}, {"date": "2010-10-15", "close": 0.28035204, "volume": 1540885.0}, {"date": "2010-10-18", "close": 0.266157, "volume": 770711.0}, {"date": "2010-10-19", "close": 0.266157, "volume": 689444.0}, {"date": "2010-10-20", "close": 0.266157, "volume": 1292956.0}, {"date": "2010-10-21", "close": 0.266157, "volume": 415008.0}, {"date": "2010-10-22", "close": 0.26260824, "volume": 953377.0}, {"date": "2010-10-25", "close": 0.25551072, "volume": 754483.0}, {"date": "2010-10-26", "close": 0.24486444, "volume": 1707985.0}, {"date": "2010-10-27", "close": 0.25196196, "volume": 761269.0}, {"date": "2010-10-28", "close": 0.2484132, "volume": 360029.0}, {"date": "2010-10-29", "close": 0.25196196, "volume": 548365.0}, {"date": "2010-11-01", "close": 0.25196196, "volume": 786348.0}, {"date": "2010-11-02", "close": 0.25905948, "volume": 489551.0}, {"date": "2010-11-03", "close": 0.25905948, "volume": 424810.0}, {"date": "2010-11-04", "close": 0.266157, "volume": 1936007.0}, {"date": "2010-11-05", "close": 0.27680328, "volume": 2734533.0}, {"date": "2010-11-11", "close": 0.25551072, "volume": 2085579.0}, {"date": "2010-11-12", "close": 0.2484132, "volume": 1687815.0}, {"date": "2010-11-15", "close": 0.24486444, "volume": 1460891.0}, {"date": "2010-11-16", "close": 0.25196196, "volume": 2065430.0}, {"date": "2010-11-17", "close": 0.24131568, "volume": 2842944.0}, {"date": "2010-11-18", "close": 0.23421816, "volume": 994144.0}, {"date": "2010-11-19", "close": 0.24131568, "volume": 967274.0}, {"date": "2010-11-22", "close": 0.25196196, "volume": 779926.0}, {"date": "2010-11-23", "close": 0.23776692, "volume": 413102.0}, {"date": "2010-11-24", "close": 0.24131568, "volume": 1386769.0}, {"date": "2010-11-25", "close": 0.25551072, "volume": 1671420.0}, {"date": "2010-11-26", "close": 0.25196196, "volume": 2396960.0}, {"date": "2010-11-29", "close": 0.2484132, "volume": 415454.0}, {"date": "2010-11-30", "close": 0.25551072, "volume": 929749.0}, {"date": "2010-12-01", "close": 0.2484132, "volume": 706888.0}, {"date": "2010-12-02", "close": 0.25196196, "volume": 637270.0}, {"date": "2010-12-03", "close": 0.27325452, "volume": 3074844.0}, {"date": "2010-12-06", "close": 0.3016446, "volume": 4144605.0}, {"date": "2010-12-07", "close": 0.29099832, "volume": 2249514.0}, {"date": "2010-12-08", "close": 0.28035204, "volume": 648698.0}, {"date": "2010-12-09", "close": 0.27680328, "volume": 517086.0}, {"date": "2010-12-10", "close": 0.27680328, "volume": 710393.0}, {"date": "2010-12-13", "close": 0.26970576, "volume": 771096.0}, {"date": "2010-12-14", "close": 0.266157, "volume": 682003.0}, {"date": "2010-12-15", "close": 0.26260824, "volume": 1054230.0}, {"date": "2010-12-16", "close": 0.26260824, "volume": 464678.0}, {"date": "2010-12-17", "close": 0.26970576, "volume": 687871.0}, {"date": "2010-12-20", "close": 0.26970576, "volume": 769000.0}, {"date": "2010-12-21", "close": 0.27325452, "volume": 591638.0}, {"date": "2010-12-22", "close": 0.28744956, "volume": 3385657.0}, {"date": "2010-12-23", "close": 0.28744956, "volume": 1067719.0}, {"date": "2010-12-24", "close": 0.29099832, "volume": 222282.0}, {"date": "2010-12-29", "close": 0.28744956, "volume": 422511.0}, {"date": "2010-12-30", "close": 0.27680328, "volume": 1956938.0}, {"date": "2010-12-31", "close": 0.27680328, "volume": 249718.0}, {"date": "2011-01-04", "close": 0.27680328, "volume": 1436062.0}, {"date": "2011-01-05", "close": 0.27325452, "volume": 646770.0}, {"date": "2011-01-06", "close": 0.27325452, "volume": 569685.0}, {"date": "2011-01-07", "close": 0.26970576, "volume": 911082.0}, {"date": "2011-01-10", "close": 0.26970576, "volume": 493557.0}, {"date": "2011-01-11", "close": 0.2839008, "volume": 3192235.0}, {"date": "2011-01-12", "close": 0.2839008, "volume": 603385.0}, {"date": "2011-01-13", "close": 0.30519336, "volume": 5813469.0}, {"date": "2011-01-14", "close": 0.3371322, "volume": 11169500.0}, {"date": "2011-01-17", "close": 0.36552228, "volume": 7811548.0}, {"date": "2011-01-18", "close": 0.35132724, "volume": 8373240.0}, {"date": "2011-01-19", "close": 0.3726198, "volume": 5870377.0}, {"date": "2011-01-20", "close": 0.35842476, "volume": 3228228.0}, {"date": "2011-01-21", "close": 0.34068096, "volume": 3032871.0}, {"date": "2011-01-24", "close": 0.33003468, "volume": 3404391.0}, {"date": "2011-01-25", "close": 0.32293716, "volume": 1198489.0}, {"date": "2011-01-27", "close": 0.354876, "volume": 2756862.0}, {"date": "2011-01-28", "close": 0.354876, "volume": 5861636.0}, {"date": "2011-01-31", "close": 0.35842476, "volume": 3688528.0}, {"date": "2011-02-01", "close": 0.36907104, "volume": 6078766.0}, {"date": "2011-02-02", "close": 0.3726198, "volume": 4122656.0}, {"date": "2011-02-03", "close": 0.39746112, "volume": 7352911.0}, {"date": "2011-02-04", "close": 0.41875368, "volume": 8284770.0}, {"date": "2011-02-07", "close": 0.41165616, "volume": 7144875.0}, {"date": "2011-02-08", "close": 0.41875368, "volume": 3016317.0}, {"date": "2011-02-09", "close": 0.46843632, "volume": 11755198.0}, {"date": "2011-02-10", "close": 0.443595, "volume": 8039386.0}, {"date": "2011-02-11", "close": 0.44714376, "volume": 2614234.0}, {"date": "2011-02-14", "close": 0.4790826, "volume": 4080693.0}, {"date": "2011-02-15", "close": 0.46843632, "volume": 1618374.0}, {"date": "2011-02-16", "close": 0.4790826, "volume": 1651058.0}, {"date": "2011-02-17", "close": 0.44714376, "volume": 3204342.0}, {"date": "2011-02-18", "close": 0.41875368, "volume": 4958588.0}, {"date": "2011-02-21", "close": 0.39391236, "volume": 4723906.0}, {"date": "2011-02-22", "close": 0.39746112, "volume": 4005485.0}, {"date": "2011-02-23", "close": 0.41520492, "volume": 6676263.0}, {"date": "2011-02-24", "close": 0.40100988, "volume": 1233056.0}, {"date": "2011-02-25", "close": 0.40455864, "volume": 1354022.0}, {"date": "2011-02-28", "close": 0.41165616, "volume": 3216074.0}, {"date": "2011-03-01", "close": 0.39746112, "volume": 2546342.0}, {"date": "2011-03-02", "close": 0.38326608, "volume": 1712835.0}, {"date": "2011-03-03", "close": 0.38326608, "volume": 1062360.0}, {"date": "2011-03-04", "close": 0.38681484, "volume": 1214609.0}, {"date": "2011-03-07", "close": 0.36552228, "volume": 2149751.0}, {"date": "2011-03-08", "close": 0.36552228, "volume": 1928574.0}, {"date": "2011-03-09", "close": 0.35842476, "volume": 1563298.0}, {"date": "2011-03-10", "close": 0.3371322, "volume": 2735692.0}, {"date": "2011-03-11", "close": 0.32293716, "volume": 3903161.0}, {"date": "2011-03-14", "close": 0.29454708, "volume": 3938998.0}, {"date": "2011-03-15", "close": 0.25905948, "volume": 4633082.0}, {"date": "2011-03-16", "close": 0.3016446, "volume": 5042520.0}, {"date": "2011-03-17", "close": 0.29454708, "volume": 2922984.0}, {"date": "2011-03-18", "close": 0.34777848, "volume": 3655384.0}, {"date": "2011-03-21", "close": 0.3726198, "volume": 4633734.0}, {"date": "2011-03-22", "close": 0.36907104, "volume": 3417323.0}, {"date": "2011-03-23", "close": 0.36197352, "volume": 1033809.0}, {"date": "2011-03-24", "close": 0.37616856, "volume": 2777432.0}, {"date": "2011-03-25", "close": 0.37616856, "volume": 1503768.0}, {"date": "2011-03-28", "close": 0.36197352, "volume": 1045293.0}, {"date": "2011-03-29", "close": 0.36197352, "volume": 773493.0}, {"date": "2011-03-30", "close": 0.36907104, "volume": 646960.0}, {"date": "2011-03-31", "close": 0.34068096, "volume": 2222552.0}, {"date": "2011-04-01", "close": 0.34068096, "volume": 1943741.0}, {"date": "2011-04-04", "close": 0.354876, "volume": 582089.0}, {"date": "2011-04-05", "close": 0.34422972, "volume": 1941974.0}, {"date": "2011-04-06", "close": 0.34777848, "volume": 1142478.0}, {"date": "2011-04-07", "close": 0.34777848, "volume": 1372310.0}, {"date": "2011-04-08", "close": 0.34422972, "volume": 736118.0}, {"date": "2011-04-11", "close": 0.36197352, "volume": 4264571.0}, {"date": "2011-04-12", "close": 0.34068096, "volume": 2477984.0}, {"date": "2011-04-13", "close": 0.33358344, "volume": 1946828.0}, {"date": "2011-04-14", "close": 0.32648592, "volume": 973633.0}, {"date": "2011-04-15", "close": 0.3193884, "volume": 1089030.0}, {"date": "2011-04-18", "close": 0.32648592, "volume": 510480.0}, {"date": "2011-04-19", "close": 0.3016446, "volume": 1555176.0}, {"date": "2011-04-20", "close": 0.30874212, "volume": 1824481.0}, {"date": "2011-04-21", "close": 0.31583964, "volume": 739727.0}, {"date": "2011-04-27", "close": 0.30519336, "volume": 1894514.0}, {"date": "2011-04-28", "close": 0.30874212, "volume": 811068.0}, {"date": "2011-04-29", "close": 0.25551072, "volume": 15293490.0}, {"date": "2011-05-02", "close": 0.26260824, "volume": 3807623.0}, {"date": "2011-05-03", "close": 0.266157, "volume": 1888164.0}, {"date": "2011-05-04", "close": 0.26260824, "volume": 793503.0}, {"date": "2011-05-05", "close": 0.25905948, "volume": 770520.0}, {"date": "2011-05-06", "close": 0.26260824, "volume": 1331943.0}, {"date": "2011-05-09", "close": 0.25905948, "volume": 633137.0}, {"date": "2011-05-10", "close": 0.266157, "volume": 891640.0}, {"date": "2011-05-11", "close": 0.29099832, "volume": 1404269.0}, {"date": "2011-05-12", "close": 0.27680328, "volume": 1200009.0}, {"date": "2011-05-13", "close": 0.26260824, "volume": 321989.0}, {"date": "2011-05-16", "close": 0.26260824, "volume": 884454.0}, {"date": "2011-05-17", "close": 0.29809584, "volume": 3567526.0}, {"date": "2011-05-18", "close": 0.34777848, "volume": 12549058.0}, {"date": "2011-05-19", "close": 0.34422972, "volume": 4324536.0}, {"date": "2011-05-20", "close": 0.34068096, "volume": 2689651.0}, {"date": "2011-05-23", "close": 0.3371322, "volume": 2070195.0}, {"date": "2011-05-24", "close": 0.34422972, "volume": 4804165.0}, {"date": "2011-05-25", "close": 0.33358344, "volume": 1186443.0}, {"date": "2011-05-26", "close": 0.35842476, "volume": 8627691.0}, {"date": "2011-05-27", "close": 0.354876, "volume": 4902846.0}, {"date": "2011-05-30", "close": 0.37616856, "volume": 3484385.0}, {"date": "2011-05-31", "close": 0.38326608, "volume": 4045137.0}, {"date": "2011-06-02", "close": 0.37971732, "volume": 5390291.0}, {"date": "2011-06-03", "close": 0.32648592, "volume": 6014105.0}, {"date": "2011-06-06", "close": 0.3193884, "volume": 2946407.0}, {"date": "2011-06-07", "close": 0.30519336, "volume": 2557668.0}, {"date": "2011-06-08", "close": 0.30519336, "volume": 1969423.0}, {"date": "2011-06-09", "close": 0.30519336, "volume": 2639716.0}, {"date": "2011-06-10", "close": 0.3193884, "volume": 1842280.0}, {"date": "2011-06-14", "close": 0.30874212, "volume": 1294823.0}, {"date": "2011-06-15", "close": 0.29809584, "volume": 1293240.0}, {"date": "2011-06-16", "close": 0.2839008, "volume": 1513660.0}, {"date": "2011-06-17", "close": 0.27325452, "volume": 1348725.0}, {"date": "2011-06-20", "close": 0.26970576, "volume": 1699670.0}, {"date": "2011-06-21", "close": 0.27680328, "volume": 593975.0}, {"date": "2011-06-22", "close": 0.28035204, "volume": 1336071.0}, {"date": "2011-06-23", "close": 0.27325452, "volume": 1117209.0}, {"date": "2011-06-24", "close": 0.27680328, "volume": 1079893.0}, {"date": "2011-06-27", "close": 0.25905948, "volume": 1656921.0}, {"date": "2011-06-28", "close": 0.266157, "volume": 1864995.0}, {"date": "2011-06-29", "close": 0.27680328, "volume": 1214853.0}, {"date": "2011-06-30", "close": 0.30519336, "volume": 2069683.0}, {"date": "2011-07-01", "close": 0.31229088, "volume": 2345616.0}, {"date": "2011-07-04", "close": 0.32648592, "volume": 2145535.0}, {"date": "2011-07-05", "close": 0.3371322, "volume": 2451435.0}, {"date": "2011-07-06", "close": 0.33358344, "volume": 862635.0}, {"date": "2011-07-07", "close": 0.35132724, "volume": 4803092.0}, {"date": "2011-07-08", "close": 0.38080293, "volume": 1074328.0}, {"date": "2011-07-11", "close": 0.35649636, "volume": 1771678.0}, {"date": "2011-07-12", "close": 0.336240885, "volume": 1270548.0}, {"date": "2011-07-13", "close": 0.34029198, "volume": 1103251.0}, {"date": "2011-07-14", "close": 0.33218979, "volume": 480521.0}, {"date": "2011-07-15", "close": 0.34839417, "volume": 454523.0}, {"date": "2011-07-18", "close": 0.34029198, "volume": 471558.0}, {"date": "2011-07-19", "close": 0.344343075, "volume": 172778.0}, {"date": "2011-07-20", "close": 0.35649636, "volume": 793093.0}, {"date": "2011-07-21", "close": 0.36459855, "volume": 299484.0}, {"date": "2011-07-22", "close": 0.360547455, "volume": 524645.0}, {"date": "2011-07-25", "close": 0.34839417, "volume": 629656.0}, {"date": "2011-07-26", "close": 0.34029198, "volume": 626286.0}, {"date": "2011-07-27", "close": 0.352445265, "volume": 598562.0}, {"date": "2011-07-28", "close": 0.34029198, "volume": 518893.0}, {"date": "2011-07-29", "close": 0.336240885, "volume": 772907.0}, {"date": "2011-08-01", "close": 0.352445265, "volume": 408923.0}, {"date": "2011-08-02", "close": 0.34839417, "volume": 334858.0}, {"date": "2011-08-03", "close": 0.33218979, "volume": 1343113.0}, {"date": "2011-08-04", "close": 0.320036505, "volume": 423155.0}, {"date": "2011-08-05", "close": 0.295729935, "volume": 3376483.0}, {"date": "2011-08-08", "close": 0.271423365, "volume": 1425169.0}, {"date": "2011-08-09", "close": 0.28357665, "volume": 3803860.0}, {"date": "2011-08-10", "close": 0.271423365, "volume": 5344980.0}, {"date": "2011-08-11", "close": 0.26737227, "volume": 1866759.0}, {"date": "2011-08-12", "close": 0.271423365, "volume": 1250108.0}, {"date": "2011-08-15", "close": 0.28357665, "volume": 838460.0}, {"date": "2011-08-16", "close": 0.28357665, "volume": 586135.0}, {"date": "2011-08-17", "close": 0.29978103, "volume": 387431.0}, {"date": "2011-08-18", "close": 0.29167884, "volume": 952143.0}, {"date": "2011-08-19", "close": 0.279525555, "volume": 751778.0}, {"date": "2011-08-22", "close": 0.279525555, "volume": 278700.0}, {"date": "2011-08-23", "close": 0.28357665, "volume": 503982.0}, {"date": "2011-08-24", "close": 0.29167884, "volume": 997775.0}, {"date": "2011-08-25", "close": 0.29167884, "volume": 1326736.0}, {"date": "2011-08-26", "close": 0.295729935, "volume": 408909.0}, {"date": "2011-08-29", "close": 0.320036505, "volume": 2351322.0}, {"date": "2011-08-30", "close": 0.3240876, "volume": 1968227.0}, {"date": "2011-08-31", "close": 0.3240876, "volume": 711120.0}, {"date": "2011-09-01", "close": 0.320036505, "volume": 745285.0}, {"date": "2011-09-02", "close": 0.320036505, "volume": 341235.0}, {"date": "2011-09-05", "close": 0.29978103, "volume": 777767.0}, {"date": "2011-09-06", "close": 0.295729935, "volume": 660847.0}, {"date": "2011-09-07", "close": 0.303832125, "volume": 558841.0}, {"date": "2011-09-08", "close": 0.30788322, "volume": 432711.0}, {"date": "2011-09-09", "close": 0.311934315, "volume": 370544.0}, {"date": "2011-09-12", "close": 0.29167884, "volume": 1120606.0}, {"date": "2011-09-13", "close": 0.287627745, "volume": 719420.0}, {"date": "2011-09-14", "close": 0.27547446, "volume": 970724.0}, {"date": "2011-09-15", "close": 0.287627745, "volume": 524819.0}, {"date": "2011-09-16", "close": 0.295729935, "volume": 333342.0}, {"date": "2011-09-19", "close": 0.287627745, "volume": 606966.0}, {"date": "2011-09-20", "close": 0.28357665, "volume": 593593.0}, {"date": "2011-09-21", "close": 0.279525555, "volume": 1019190.0}, {"date": "2011-09-22", "close": 0.26737227, "volume": 804875.0}, {"date": "2011-09-23", "close": 0.255218985, "volume": 1408829.0}, {"date": "2011-09-26", "close": 0.2430657, "volume": 1379658.0}, {"date": "2011-09-27", "close": 0.255218985, "volume": 557131.0}, {"date": "2011-09-28", "close": 0.255218985, "volume": 805872.0}, {"date": "2011-09-29", "close": 0.255218985, "volume": 428716.0}, {"date": "2011-09-30", "close": 0.255218985, "volume": 231652.0}, {"date": "2011-10-03", "close": 0.263321175, "volume": 234138.0}, {"date": "2011-10-04", "close": 0.25116789, "volume": 222072.0}, {"date": "2011-10-05", "close": 0.271423365, "volume": 676548.0}, {"date": "2011-10-06", "close": 0.287627745, "volume": 1055562.0}, {"date": "2011-10-07", "close": 0.287627745, "volume": 768307.0}, {"date": "2011-10-10", "close": 0.28357665, "volume": 452844.0}, {"date": "2011-10-11", "close": 0.29167884, "volume": 945674.0}, {"date": "2011-10-12", "close": 0.28357665, "volume": 284127.0}, {"date": "2011-10-13", "close": 0.279525555, "volume": 236366.0}, {"date": "2011-10-14", "close": 0.287627745, "volume": 301045.0}, {"date": "2011-10-17", "close": 0.295729935, "volume": 222177.0}, {"date": "2011-10-18", "close": 0.279525555, "volume": 899283.0}, {"date": "2011-10-19", "close": 0.28357665, "volume": 148108.0}, {"date": "2011-10-20", "close": 0.27547446, "volume": 287763.0}, {"date": "2011-10-21", "close": 0.271423365, "volume": 495167.0}, {"date": "2011-10-24", "close": 0.27547446, "volume": 429797.0}, {"date": "2011-10-25", "close": 0.27547446, "volume": 283874.0}, {"date": "2011-10-26", "close": 0.27547446, "volume": 330158.0}, {"date": "2011-10-27", "close": 0.28357665, "volume": 322814.0}, {"date": "2011-10-28", "close": 0.295729935, "volume": 1336119.0}, {"date": "2011-10-31", "close": 0.29978103, "volume": 478424.0}, {"date": "2011-11-01", "close": 0.287627745, "volume": 651868.0}, {"date": "2011-11-02", "close": 0.287627745, "volume": 693874.0}, {"date": "2011-11-03", "close": 0.28357665, "volume": 494253.0}, {"date": "2011-11-04", "close": 0.287627745, "volume": 555890.0}, {"date": "2011-11-07", "close": 0.287627745, "volume": 316221.0}, {"date": "2011-11-08", "close": 0.279525555, "volume": 510908.0}, {"date": "2011-11-09", "close": 0.27547446, "volume": 384859.0}, {"date": "2011-11-10", "close": 0.26737227, "volume": 763797.0}, {"date": "2011-11-11", "close": 0.27547446, "volume": 402118.0}, {"date": "2011-11-14", "close": 0.26737227, "volume": 546441.0}, {"date": "2011-11-15", "close": 0.263321175, "volume": 649022.0}, {"date": "2011-11-16", "close": 0.26737227, "volume": 243775.0}, {"date": "2011-11-17", "close": 0.263321175, "volume": 389486.0}, {"date": "2011-11-18", "close": 0.25927008, "volume": 198517.0}, {"date": "2011-11-21", "close": 0.247116795, "volume": 1057094.0}, {"date": "2011-11-22", "close": 0.23496351, "volume": 1803635.0}, {"date": "2011-11-23", "close": 0.23496351, "volume": 421671.0}, {"date": "2011-11-24", "close": 0.2430657, "volume": 173311.0}, {"date": "2011-11-25", "close": 0.2430657, "volume": 234837.0}, {"date": "2011-11-28", "close": 0.2430657, "volume": 370001.0}, {"date": "2011-11-29", "close": 0.2430657, "volume": 477758.0}, {"date": "2011-11-30", "close": 0.239014605, "volume": 124942.0}, {"date": "2011-12-01", "close": 0.247116795, "volume": 452107.0}, {"date": "2011-12-02", "close": 0.25116789, "volume": 1060468.0}, {"date": "2011-12-05", "close": 0.25927008, "volume": 644615.0}, {"date": "2011-12-06", "close": 0.23496351, "volume": 266016.0}, {"date": "2011-12-07", "close": 0.2430657, "volume": 708049.0}, {"date": "2011-12-08", "close": 0.2430657, "volume": 250961.0}, {"date": "2011-12-09", "close": 0.230912415, "volume": 501031.0}, {"date": "2011-12-12", "close": 0.230912415, "volume": 363115.0}, {"date": "2011-12-13", "close": 0.230912415, "volume": 831910.0}, {"date": "2011-12-14", "close": 0.239014605, "volume": 486303.0}, {"date": "2011-12-15", "close": 0.22686132, "volume": 1088401.0}, {"date": "2011-12-16", "close": 0.22686132, "volume": 39020.0}, {"date": "2011-12-19", "close": 0.20255475, "volume": 1247021.0}, {"date": "2011-12-20", "close": 0.19445256, "volume": 635223.0}, {"date": "2011-12-21", "close": 0.20255475, "volume": 685294.0}, {"date": "2011-12-22", "close": 0.214708035, "volume": 208078.0}, {"date": "2011-12-23", "close": 0.21065694, "volume": 182658.0}, {"date": "2011-12-28", "close": 0.21065694, "volume": 111817.0}, {"date": "2011-12-29", "close": 0.21065694, "volume": 187247.0}, {"date": "2011-12-30", "close": 0.222810225, "volume": 166369.0}, {"date": "2012-01-03", "close": 0.21875913, "volume": 260285.0}, {"date": "2012-01-04", "close": 0.230912415, "volume": 469710.0}, {"date": "2012-01-05", "close": 0.230912415, "volume": 115793.0}, {"date": "2012-01-06", "close": 0.222810225, "volume": 100143.0}, {"date": "2012-01-09", "close": 0.222810225, "volume": 297533.0}, {"date": "2012-01-10", "close": 0.222810225, "volume": 93778.0}, {"date": "2012-01-11", "close": 0.222810225, "volume": 400718.0}, {"date": "2012-01-12", "close": 0.222810225, "volume": 92371.0}, {"date": "2012-01-13", "close": 0.22686132, "volume": 369285.0}, {"date": "2012-01-16", "close": 0.22686132, "volume": 226562.0}, {"date": "2012-01-17", "close": 0.23496351, "volume": 561343.0}, {"date": "2012-01-18", "close": 0.230912415, "volume": 96304.0}, {"date": "2012-01-19", "close": 0.230912415, "volume": 77272.0}, {"date": "2012-01-20", "close": 0.22686132, "volume": 293037.0}, {"date": "2012-01-23", "close": 0.230912415, "volume": 516733.0}, {"date": "2012-01-24", "close": 0.230912415, "volume": 197237.0}, {"date": "2012-01-25", "close": 0.222810225, "volume": 398390.0}, {"date": "2012-01-27", "close": 0.22686132, "volume": 207224.0}, {"date": "2012-01-30", "close": 0.21875913, "volume": 173473.0}, {"date": "2012-01-31", "close": 0.22686132, "volume": 699436.0}, {"date": "2012-02-01", "close": 0.21875913, "volume": 478673.0}, {"date": "2012-02-02", "close": 0.22686132, "volume": 164238.0}, {"date": "2012-02-03", "close": 0.28357665, "volume": 6122028.0}, {"date": "2012-02-06", "close": 0.26737227, "volume": 2704858.0}, {"date": "2012-02-07", "close": 0.279525555, "volume": 1834609.0}, {"date": "2012-02-08", "close": 0.27547446, "volume": 1209688.0}, {"date": "2012-02-09", "close": 0.27547446, "volume": 783923.0}, {"date": "2012-02-10", "close": 0.271423365, "volume": 538246.0}, {"date": "2012-02-13", "close": 0.2430657, "volume": 1920215.0}, {"date": "2012-02-14", "close": 0.23496351, "volume": 502827.0}, {"date": "2012-02-15", "close": 0.23496351, "volume": 499893.0}, {"date": "2012-02-16", "close": 0.239014605, "volume": 98533.0}, {"date": "2012-02-17", "close": 0.239014605, "volume": 266688.0}, {"date": "2012-02-20", "close": 0.230912415, "volume": 253894.0}, {"date": "2012-02-21", "close": 0.239014605, "volume": 320159.0}, {"date": "2012-02-22", "close": 0.23496351, "volume": 346055.0}, {"date": "2012-02-23", "close": 0.230912415, "volume": 176286.0}, {"date": "2012-02-24", "close": 0.230912415, "volume": 387140.0}, {"date": "2012-02-27", "close": 0.230912415, "volume": 516286.0}, {"date": "2012-02-28", "close": 0.230912415, "volume": 508504.0}, {"date": "2012-02-29", "close": 0.22686132, "volume": 826751.0}, {"date": "2012-03-01", "close": 0.222810225, "volume": 437587.0}, {"date": "2012-03-02", "close": 0.21875913, "volume": 746053.0}, {"date": "2012-03-05", "close": 0.214708035, "volume": 346573.0}, {"date": "2012-03-06", "close": 0.21065694, "volume": 658655.0}, {"date": "2012-03-07", "close": 0.214708035, "volume": 243819.0}, {"date": "2012-03-08", "close": 0.21875913, "volume": 439443.0}, {"date": "2012-03-09", "close": 0.214708035, "volume": 632713.0}, {"date": "2012-03-12", "close": 0.21065694, "volume": 503935.0}, {"date": "2012-03-13", "close": 0.22686132, "volume": 1214619.0}, {"date": "2012-03-14", "close": 0.214708035, "volume": 665789.0}, {"date": "2012-03-15", "close": 0.222810225, "volume": 166053.0}, {"date": "2012-03-16", "close": 0.22686132, "volume": 967600.0}, {"date": "2012-03-19", "close": 0.239014605, "volume": 797740.0}, {"date": "2012-03-20", "close": 0.222810225, "volume": 533736.0}, {"date": "2012-03-21", "close": 0.22686132, "volume": 497706.0}, {"date": "2012-03-22", "close": 0.222810225, "volume": 411244.0}, {"date": "2012-03-23", "close": 0.222810225, "volume": 140599.0}, {"date": "2012-03-26", "close": 0.21875913, "volume": 214362.0}, {"date": "2012-03-27", "close": 0.222810225, "volume": 241659.0}, {"date": "2012-03-28", "close": 0.222810225, "volume": 69426.0}, {"date": "2012-03-29", "close": 0.21875913, "volume": 205636.0}, {"date": "2012-03-30", "close": 0.214708035, "volume": 667190.0}, {"date": "2012-04-02", "close": 0.214708035, "volume": 312709.0}, {"date": "2012-04-03", "close": 0.222810225, "volume": 216350.0}, {"date": "2012-04-04", "close": 0.21875913, "volume": 273589.0}, {"date": "2012-04-05", "close": 0.21065694, "volume": 769327.0}, {"date": "2012-04-10", "close": 0.206605845, "volume": 449449.0}, {"date": "2012-04-11", "close": 0.20255475, "volume": 887965.0}, {"date": "2012-04-12", "close": 0.20255475, "volume": 478360.0}, {"date": "2012-04-13", "close": 0.198503655, "volume": 454692.0}, {"date": "2012-04-18", "close": 0.19445256, "volume": 1279738.0}, {"date": "2012-04-19", "close": 0.18635037, "volume": 412975.0}, {"date": "2012-04-20", "close": 0.19445256, "volume": 451657.0}, {"date": "2012-04-23", "close": 0.18635037, "volume": 470463.0}, {"date": "2012-04-24", "close": 0.18635037, "volume": 160074.0}, {"date": "2012-04-26", "close": 0.17824818, "volume": 614646.0}, {"date": "2012-04-27", "close": 0.182299275, "volume": 311951.0}, {"date": "2012-04-30", "close": 0.182299275, "volume": 114748.0}, {"date": "2012-05-01", "close": 0.182299275, "volume": 322518.0}, {"date": "2012-05-02", "close": 0.18635037, "volume": 176125.0}, {"date": "2012-05-03", "close": 0.182299275, "volume": 581507.0}, {"date": "2012-05-04", "close": 0.17824818, "volume": 999366.0}, {"date": "2012-05-07", "close": 0.174197085, "volume": 356513.0}, {"date": "2012-05-08", "close": 0.17824818, "volume": 216675.0}, {"date": "2012-05-09", "close": 0.174197085, "volume": 463291.0}, {"date": "2012-05-10", "close": 0.166094895, "volume": 201380.0}, {"date": "2012-05-11", "close": 0.1620438, "volume": 506619.0}, {"date": "2012-05-14", "close": 0.166094895, "volume": 85945.0}, {"date": "2012-05-15", "close": 0.157992705, "volume": 141340.0}, {"date": "2012-05-16", "close": 0.13773723, "volume": 944211.0}, {"date": "2012-05-17", "close": 0.157992705, "volume": 362554.0}, {"date": "2012-05-18", "close": 0.15394161, "volume": 278855.0}, {"date": "2012-05-21", "close": 0.14583942, "volume": 226012.0}, {"date": "2012-05-22", "close": 0.157992705, "volume": 355110.0}, {"date": "2012-05-23", "close": 0.15394161, "volume": 345541.0}, {"date": "2012-05-24", "close": 0.15394161, "volume": 272592.0}, {"date": "2012-05-25", "close": 0.15394161, "volume": 198325.0}, {"date": "2012-05-28", "close": 0.15394161, "volume": 43362.0}, {"date": "2012-05-29", "close": 0.14583942, "volume": 274265.0}, {"date": "2012-05-30", "close": 0.14583942, "volume": 171177.0}, {"date": "2012-05-31", "close": 0.149890515, "volume": 82539.0}, {"date": "2012-06-01", "close": 0.14583942, "volume": 734279.0}, {"date": "2012-06-04", "close": 0.117481755, "volume": 1364144.0}, {"date": "2012-06-05", "close": 0.117481755, "volume": 887602.0}, {"date": "2012-06-06", "close": 0.12963504, "volume": 82254.0}, {"date": "2012-06-07", "close": 0.133686135, "volume": 387015.0}, {"date": "2012-06-08", "close": 0.12963504, "volume": 374402.0}, {"date": "2012-06-12", "close": 0.12153285, "volume": 395866.0}, {"date": "2012-06-13", "close": 0.12153285, "volume": 261726.0}, {"date": "2012-06-14", "close": 0.109379565, "volume": 310451.0}, {"date": "2012-06-15", "close": 0.11343066, "volume": 509612.0}, {"date": "2012-06-18", "close": 0.117481755, "volume": 296198.0}, {"date": "2012-06-19", "close": 0.12153285, "volume": 404760.0}, {"date": "2012-06-20", "close": 0.125583945, "volume": 501684.0}, {"date": "2012-06-21", "close": 0.125583945, "volume": 282472.0}, {"date": "2012-06-22", "close": 0.117481755, "volume": 362871.0}, {"date": "2012-06-25", "close": 0.11343066, "volume": 377457.0}, {"date": "2012-06-26", "close": 0.10532847, "volume": 964427.0}, {"date": "2012-06-27", "close": 0.12153285, "volume": 741685.0}, {"date": "2012-06-28", "close": 0.117481755, "volume": 789006.0}, {"date": "2012-06-29", "close": 0.12153285, "volume": 648885.0}, {"date": "2012-07-02", "close": 0.125583945, "volume": 155394.0}, {"date": "2012-07-03", "close": 0.12153285, "volume": 569611.0}, {"date": "2012-07-04", "close": 0.12153285, "volume": 254572.0}, {"date": "2012-07-05", "close": 0.12153285, "volume": 417998.0}, {"date": "2012-07-06", "close": 0.12153285, "volume": 225105.0}, {"date": "2012-07-09", "close": 0.12153285, "volume": 86396.0}, {"date": "2012-07-10", "close": 0.117481755, "volume": 148108.0}, {"date": "2012-07-11", "close": 0.117481755, "volume": 178964.0}, {"date": "2012-07-12", "close": 0.117481755, "volume": 62565.0}, {"date": "2012-07-13", "close": 0.11343066, "volume": 743086.0}, {"date": "2012-07-16", "close": 0.11343066, "volume": 44679.0}, {"date": "2012-07-17", "close": 0.117481755, "volume": 29005.0}, {"date": "2012-07-18", "close": 0.117481755, "volume": 103539.0}, {"date": "2012-07-19", "close": 0.11343066, "volume": 270031.0}, {"date": "2012-07-20", "close": 0.117481755, "volume": 22216.0}, {"date": "2012-07-23", "close": 0.11343066, "volume": 376760.0}, {"date": "2012-07-24", "close": 0.117481755, "volume": 486427.0}, {"date": "2012-07-25", "close": 0.117481755, "volume": 143788.0}, {"date": "2012-07-26", "close": 0.117481755, "volume": 101233.0}, {"date": "2012-07-27", "close": 0.117481755, "volume": 302798.0}, {"date": "2012-07-30", "close": 0.117481755, "volume": 46237.0}, {"date": "2012-07-31", "close": 0.11343066, "volume": 595232.0}, {"date": "2012-08-01", "close": 0.109379565, "volume": 593177.0}, {"date": "2012-08-02", "close": 0.117481755, "volume": 94110.0}, {"date": "2012-08-03", "close": 0.117481755, "volume": 145948.0}, {"date": "2012-08-06", "close": 0.12963504, "volume": 523273.0}, {"date": "2012-08-07", "close": 0.125583945, "volume": 242805.0}, {"date": "2012-08-08", "close": 0.125583945, "volume": 106498.0}, {"date": "2012-08-09", "close": 0.12153285, "volume": 29345.0}, {"date": "2012-08-10", "close": 0.125583945, "volume": 457016.0}, {"date": "2012-08-13", "close": 0.12963504, "volume": 1310621.0}, {"date": "2012-08-14", "close": 0.12963504, "volume": 357740.0}, {"date": "2012-08-15", "close": 0.12963504, "volume": 76429.0}, {"date": "2012-08-16", "close": 0.133686135, "volume": 200972.0}, {"date": "2012-08-17", "close": 0.12963504, "volume": 169707.0}, {"date": "2012-08-20", "close": 0.12153285, "volume": 367349.0}, {"date": "2012-08-21", "close": 0.125583945, "volume": 13453.0}, {"date": "2012-08-22", "close": 0.12153285, "volume": 275793.0}, {"date": "2012-08-23", "close": 0.117481755, "volume": 275771.0}, {"date": "2012-08-24", "close": 0.117481755, "volume": 57392.0}, {"date": "2012-08-27", "close": 0.117481755, "volume": 212905.0}, {"date": "2012-08-28", "close": 0.12153285, "volume": 91649.0}, {"date": "2012-08-29", "close": 0.12153285, "volume": 404993.0}, {"date": "2012-08-30", "close": 0.11343066, "volume": 409519.0}, {"date": "2012-08-31", "close": 0.11343066, "volume": 161997.0}, {"date": "2012-09-03", "close": 0.109379565, "volume": 107256.0}, {"date": "2012-09-04", "close": 0.109379565, "volume": 146844.0}, {"date": "2012-09-05", "close": 0.10532847, "volume": 105049.0}, {"date": "2012-09-06", "close": 0.10532847, "volume": 215004.0}, {"date": "2012-09-07", "close": 0.109379565, "volume": 124178.0}, {"date": "2012-09-10", "close": 0.10532847, "volume": 142900.0}, {"date": "2012-09-11", "close": 0.10532847, "volume": 259498.0}, {"date": "2012-09-12", "close": 0.10532847, "volume": 70845.0}, {"date": "2012-09-13", "close": 0.109379565, "volume": 133060.0}, {"date": "2012-09-14", "close": 0.109379565, "volume": 267188.0}, {"date": "2012-09-17", "close": 0.109379565, "volume": 107132.0}, {"date": "2012-09-18", "close": 0.101277375, "volume": 205206.0}, {"date": "2012-09-19", "close": 0.10532847, "volume": 237256.0}, {"date": "2012-09-20", "close": 0.10532847, "volume": 503168.0}, {"date": "2012-09-21", "close": 0.109379565, "volume": 56777.0}, {"date": "2012-10-04", "close": 0.125583945, "volume": 885069.0}, {"date": "2012-10-05", "close": 0.125583945, "volume": 1428198.0}, {"date": "2012-10-08", "close": 0.117481755, "volume": 460325.0}, {"date": "2012-10-09", "close": 0.12153285, "volume": 268715.0}, {"date": "2012-10-10", "close": 0.11343066, "volume": 55042.0}, {"date": "2012-10-11", "close": 0.11343066, "volume": 139976.0}, {"date": "2012-10-12", "close": 0.11343066, "volume": 83607.0}, {"date": "2012-10-15", "close": 0.10532847, "volume": 471153.0}, {"date": "2012-10-16", "close": 0.12153285, "volume": 1068913.0}, {"date": "2012-10-17", "close": 0.125583945, "volume": 516854.0}, {"date": "2012-10-18", "close": 0.125583945, "volume": 161950.0}, {"date": "2012-10-19", "close": 0.125583945, "volume": 380544.0}, {"date": "2012-10-22", "close": 0.12153285, "volume": 135487.0}, {"date": "2012-10-23", "close": 0.12153285, "volume": 146341.0}, {"date": "2012-10-24", "close": 0.11343066, "volume": 406970.0}, {"date": "2012-10-25", "close": 0.117481755, "volume": 372248.0}, {"date": "2012-10-26", "close": 0.117481755, "volume": 307384.0}, {"date": "2012-10-29", "close": 0.11343066, "volume": 129055.0}, {"date": "2012-10-30", "close": 0.12153285, "volume": 211052.0}, {"date": "2012-10-31", "close": 0.12153285, "volume": 188426.0}, {"date": "2012-11-01", "close": 0.12153285, "volume": 383967.0}, {"date": "2012-11-02", "close": 0.11343066, "volume": 326588.0}, {"date": "2012-11-05", "close": 0.117481755, "volume": 883899.0}, {"date": "2012-11-06", "close": 0.12153285, "volume": 507253.0}, {"date": "2012-11-07", "close": 0.125583945, "volume": 1148123.0}, {"date": "2012-11-08", "close": 0.12153285, "volume": 307961.0}, {"date": "2012-11-09", "close": 0.12153285, "volume": 774784.0}, {"date": "2012-11-12", "close": 0.12963504, "volume": 469009.0}, {"date": "2012-11-13", "close": 0.12153285, "volume": 834339.0}, {"date": "2012-11-14", "close": 0.125583945, "volume": 303578.0}, {"date": "2012-11-15", "close": 0.12153285, "volume": 218826.0}, {"date": "2012-11-16", "close": 0.12963504, "volume": 345059.0}, {"date": "2012-11-19", "close": 0.125583945, "volume": 57130.0}, {"date": "2012-11-20", "close": 0.12963504, "volume": 322694.0}, {"date": "2012-11-21", "close": 0.133686135, "volume": 122806.0}, {"date": "2012-11-22", "close": 0.12963504, "volume": 161177.0}, {"date": "2012-11-23", "close": 0.133686135, "volume": 1033497.0}, {"date": "2012-11-26", "close": 0.141788325, "volume": 346530.0}, {"date": "2012-11-27", "close": 0.149890515, "volume": 1099319.0}, {"date": "2012-11-28", "close": 0.15394161, "volume": 165308.0}, {"date": "2012-11-29", "close": 0.14583942, "volume": 507011.0}, {"date": "2012-11-30", "close": 0.15394161, "volume": 427278.0}, {"date": "2012-12-03", "close": 0.149890515, "volume": 441916.0}, {"date": "2012-12-04", "close": 0.149890515, "volume": 111945.0}, {"date": "2012-12-05", "close": 0.13773723, "volume": 491947.0}, {"date": "2012-12-06", "close": 0.14583942, "volume": 322734.0}, {"date": "2012-12-07", "close": 0.141788325, "volume": 246385.0}, {"date": "2012-12-10", "close": 0.13773723, "volume": 487163.0}, {"date": "2012-12-11", "close": 0.13773723, "volume": 158867.0}, {"date": "2012-12-12", "close": 0.15394161, "volume": 936105.0}, {"date": "2012-12-13", "close": 0.141788325, "volume": 161711.0}, {"date": "2012-12-14", "close": 0.141788325, "volume": 169302.0}, {"date": "2012-12-17", "close": 0.13773723, "volume": 204357.0}, {"date": "2012-12-18", "close": 0.141788325, "volume": 191601.0}, {"date": "2012-12-20", "close": 0.141788325, "volume": 261728.0}, {"date": "2012-12-21", "close": 0.133686135, "volume": 456667.0}, {"date": "2012-12-24", "close": 0.133686135, "volume": 81706.0}, {"date": "2012-12-27", "close": 0.13773723, "volume": 53235.0}, {"date": "2012-12-28", "close": 0.133686135, "volume": 144159.0}, {"date": "2012-12-31", "close": 0.13773723, "volume": 50110.0}, {"date": "2013-01-02", "close": 0.141788325, "volume": 139739.0}, {"date": "2013-01-03", "close": 0.141788325, "volume": 261865.0}, {"date": "2013-01-04", "close": 0.13773723, "volume": 69575.0}, {"date": "2013-01-07", "close": 0.13773723, "volume": 316211.0}, {"date": "2013-01-08", "close": 0.13773723, "volume": 317815.0}, {"date": "2013-01-09", "close": 0.13773723, "volume": 111611.0}, {"date": "2013-01-10", "close": 0.133686135, "volume": 168931.0}, {"date": "2013-01-11", "close": 0.133686135, "volume": 109847.0}, {"date": "2013-01-14", "close": 0.133686135, "volume": 268076.0}, {"date": "2013-01-15", "close": 0.133686135, "volume": 133054.0}, {"date": "2013-01-16", "close": 0.133686135, "volume": 1965107.0}, {"date": "2013-01-17", "close": 0.12963504, "volume": 552465.0}, {"date": "2013-01-18", "close": 0.12963504, "volume": 148439.0}, {"date": "2013-01-21", "close": 0.12963504, "volume": 288668.0}, {"date": "2013-01-22", "close": 0.133686135, "volume": 123089.0}, {"date": "2013-01-23", "close": 0.12963504, "volume": 501389.0}, {"date": "2013-01-24", "close": 0.125583945, "volume": 120338.0}, {"date": "2013-01-25", "close": 0.125583945, "volume": 79005.0}, {"date": "2013-01-29", "close": 0.12963504, "volume": 258202.0}, {"date": "2013-01-30", "close": 0.125583945, "volume": 409677.0}, {"date": "2013-01-31", "close": 0.12153285, "volume": 100083.0}, {"date": "2013-02-01", "close": 0.125583945, "volume": 274000.0}, {"date": "2013-02-04", "close": 0.12153285, "volume": 72833.0}, {"date": "2013-02-05", "close": 0.12153285, "volume": 116409.0}, {"date": "2013-02-06", "close": 0.117481755, "volume": 271111.0}, {"date": "2013-02-07", "close": 0.12153285, "volume": 86632.0}, {"date": "2013-02-08", "close": 0.109379565, "volume": 354583.0}, {"date": "2013-02-11", "close": 0.11343066, "volume": 20982.0}, {"date": "2013-02-12", "close": 0.117481755, "volume": 107380.0}, {"date": "2013-02-13", "close": 0.11343066, "volume": 135766.0}, {"date": "2013-02-14", "close": 0.11343066, "volume": 128395.0}, {"date": "2013-02-15", "close": 0.11343066, "volume": 3125081.0}, {"date": "2013-02-18", "close": 0.117481755, "volume": 346022.0}, {"date": "2013-02-19", "close": 0.117481755, "volume": 488400.0}, {"date": "2013-02-20", "close": 0.11343066, "volume": 155822.0}, {"date": "2013-02-21", "close": 0.109379565, "volume": 119290.0}, {"date": "2013-02-22", "close": 0.109379565, "volume": 33016.0}, {"date": "2013-02-25", "close": 0.109379565, "volume": 368386.0}, {"date": "2013-02-26", "close": 0.101277375, "volume": 881243.0}, {"date": "2013-02-27", "close": 0.11343066, "volume": 644270.0}, {"date": "2013-02-28", "close": 0.11343066, "volume": 271277.0}, {"date": "2013-03-01", "close": 0.11343066, "volume": 362154.0}, {"date": "2013-03-04", "close": 0.11343066, "volume": 831691.0}, {"date": "2013-03-05", "close": 0.11343066, "volume": 761062.0}, {"date": "2013-03-06", "close": 0.109379565, "volume": 180786.0}, {"date": "2013-03-07", "close": 0.109379565, "volume": 390272.0}, {"date": "2013-03-08", "close": 0.11343066, "volume": 91950.0}, {"date": "2013-03-11", "close": 0.109379565, "volume": 124658.0}, {"date": "2013-03-12", "close": 0.10532847, "volume": 499061.0}, {"date": "2013-03-13", "close": 0.10532847, "volume": 103059.0}, {"date": "2013-03-14", "close": 0.10532847, "volume": 70166.0}, {"date": "2013-03-15", "close": 0.10532847, "volume": 43198.0}, {"date": "2013-03-18", "close": 0.10532847, "volume": 102153.0}, {"date": "2013-03-19", "close": 0.101277375, "volume": 663698.0}, {"date": "2013-03-20", "close": 0.109379565, "volume": 111488.0}, {"date": "2013-03-21", "close": 0.101277375, "volume": 141577.0}, {"date": "2013-03-22", "close": 0.101277375, "volume": 320901.0}, {"date": "2013-03-25", "close": 0.101277375, "volume": 12342.0}, {"date": "2013-03-26", "close": 0.101277375, "volume": 132063.0}, {"date": "2013-03-27", "close": 0.10532847, "volume": 519319.0}, {"date": "2013-03-28", "close": 0.109379565, "volume": 650065.0}, {"date": "2013-04-02", "close": 0.117481755, "volume": 566183.0}, {"date": "2013-04-03", "close": 0.12963504, "volume": 1332120.0}, {"date": "2013-04-04", "close": 0.125583945, "volume": 623488.0}, {"date": "2013-04-05", "close": 0.12153285, "volume": 152777.0}, {"date": "2013-04-08", "close": 0.117481755, "volume": 206194.0}, {"date": "2013-04-09", "close": 0.12153285, "volume": 82694.0}, {"date": "2013-04-10", "close": 0.117481755, "volume": 448643.0}, {"date": "2013-04-11", "close": 0.125583945, "volume": 176203.0}, {"date": "2013-04-12", "close": 0.125583945, "volume": 332246.0}, {"date": "2013-04-15", "close": 0.12153285, "volume": 486708.0}, {"date": "2013-04-16", "close": 0.117481755, "volume": 1023421.0}, {"date": "2013-04-17", "close": 0.117481755, "volume": 148644.0}, {"date": "2013-04-18", "close": 0.11343066, "volume": 521376.0}, {"date": "2013-04-19", "close": 0.109379565, "volume": 696108.0}, {"date": "2013-04-22", "close": 0.11343066, "volume": 18514.0}, {"date": "2013-04-23", "close": 0.109379565, "volume": 644816.0}, {"date": "2013-04-24", "close": 0.12153285, "volume": 303019.0}, {"date": "2013-04-26", "close": 0.11343066, "volume": 165034.0}, {"date": "2013-04-29", "close": 0.11343066, "volume": 63440.0}, {"date": "2013-04-30", "close": 0.11343066, "volume": 140060.0}, {"date": "2013-05-01", "close": 0.11343066, "volume": 52455.0}, {"date": "2013-05-02", "close": 0.109379565, "volume": 709781.0}, {"date": "2013-05-03", "close": 0.109379565, "volume": 198993.0}, {"date": "2013-05-06", "close": 0.11343066, "volume": 68878.0}, {"date": "2013-05-07", "close": 0.109379565, "volume": 118537.0}, {"date": "2013-05-08", "close": 0.11343066, "volume": 96828.0}, {"date": "2013-05-09", "close": 0.109379565, "volume": 352495.0}, {"date": "2013-05-10", "close": 0.11343066, "volume": 740191.0}, {"date": "2013-05-13", "close": 0.11343066, "volume": 322998.0}, {"date": "2013-05-14", "close": 0.125583945, "volume": 1734584.0}, {"date": "2013-05-15", "close": 0.12153285, "volume": 303749.0}, {"date": "2013-05-16", "close": 0.11343066, "volume": 164994.0}, {"date": "2013-05-17", "close": 0.11343066, "volume": 125233.0}, {"date": "2013-05-20", "close": 0.11343066, "volume": 93569.0}, {"date": "2013-05-21", "close": 0.12153285, "volume": 232036.0}, {"date": "2013-05-22", "close": 0.109379565, "volume": 13272.0}, {"date": "2013-05-23", "close": 0.109379565, "volume": 64180.0}, {"date": "2013-05-24", "close": 0.09722628, "volume": 809476.0}, {"date": "2013-05-27", "close": 0.10532847, "volume": 94679.0}, {"date": "2013-05-28", "close": 0.09722628, "volume": 122598.0}, {"date": "2013-05-29", "close": 0.09722628, "volume": 410511.0}, {"date": "2013-05-30", "close": 0.093175185, "volume": 36718.0}, {"date": "2013-05-31", "close": 0.10532847, "volume": 87034.0}, {"date": "2013-06-03", "close": 0.10532847, "volume": 94913.0}, {"date": "2013-06-04", "close": 0.09722628, "volume": 269804.0}, {"date": "2013-06-05", "close": 0.093175185, "volume": 55808.0}, {"date": "2013-06-06", "close": 0.093175185, "volume": 103059.0}, {"date": "2013-06-07", "close": 0.08912409, "volume": 246210.0}, {"date": "2013-06-11", "close": 0.08912409, "volume": 63686.0}, {"date": "2013-06-12", "close": 0.093175185, "volume": 49369.0}, {"date": "2013-06-13", "close": 0.08912409, "volume": 223563.0}, {"date": "2013-06-14", "close": 0.08912409, "volume": 479133.0}, {"date": "2013-06-17", "close": 0.093175185, "volume": 152487.0}, {"date": "2013-06-18", "close": 0.08912409, "volume": 68606.0}, {"date": "2013-06-19", "close": 0.08912409, "volume": 3566459.0}, {"date": "2013-06-20", "close": 0.085072995, "volume": 114117.0}, {"date": "2013-06-21", "close": 0.0810219, "volume": 1272619.0}, {"date": "2013-06-24", "close": 0.0810219, "volume": 541075.0}, {"date": "2013-06-25", "close": 0.077781024, "volume": 302718.0}, {"date": "2013-06-26", "close": 0.076970805, "volume": 442631.0}, {"date": "2013-06-27", "close": 0.0810219, "volume": 599011.0}, {"date": "2013-06-28", "close": 0.09722628, "volume": 673334.0}, {"date": "2013-07-01", "close": 0.08912409, "volume": 631932.0}, {"date": "2013-07-02", "close": 0.093175185, "volume": 66087.0}, {"date": "2013-07-03", "close": 0.093175185, "volume": 131144.0}, {"date": "2013-07-04", "close": 0.093175185, "volume": 132912.0}, {"date": "2013-07-05", "close": 0.08912409, "volume": 46985.0}, {"date": "2013-07-08", "close": 0.093175185, "volume": 187607.0}, {"date": "2013-07-09", "close": 0.093175185, "volume": 126441.0}, {"date": "2013-07-10", "close": 0.093175185, "volume": 582410.0}, {"date": "2013-07-11", "close": 0.093175185, "volume": 139629.0}, {"date": "2013-07-12", "close": 0.093175185, "volume": 30856.0}, {"date": "2013-07-15", "close": 0.09722628, "volume": 111232.0}, {"date": "2013-07-16", "close": 0.093175185, "volume": 19748.0}, {"date": "2013-07-17", "close": 0.09722628, "volume": 263703.0}, {"date": "2013-07-18", "close": 0.09722628, "volume": 158105.0}, {"date": "2013-07-19", "close": 0.101277375, "volume": 123423.0}, {"date": "2013-07-22", "close": 0.10532847, "volume": 493288.0}, {"date": "2013-07-23", "close": 0.09722628, "volume": 166622.0}, {"date": "2013-07-24", "close": 0.101277375, "volume": 123670.0}, {"date": "2013-07-25", "close": 0.101277375, "volume": 322321.0}, {"date": "2013-07-26", "close": 0.101277375, "volume": 383033.0}, {"date": "2013-07-29", "close": 0.101277375, "volume": 83482.0}, {"date": "2013-07-30", "close": 0.09722628, "volume": 1247696.0}, {"date": "2013-07-31", "close": 0.09722628, "volume": 1285320.0}, {"date": "2013-08-02", "close": 0.09722628, "volume": 346820.0}, {"date": "2013-08-05", "close": 0.101277375, "volume": 234504.0}, {"date": "2013-08-06", "close": 0.101277375, "volume": 97505.0}, {"date": "2013-08-07", "close": 0.09722628, "volume": 364067.0}, {"date": "2013-08-08", "close": 0.101277375, "volume": 168535.0}, {"date": "2013-08-09", "close": 0.09722628, "volume": 343896.0}, {"date": "2013-08-12", "close": 0.101277375, "volume": 49369.0}, {"date": "2013-08-13", "close": 0.093175185, "volume": 248725.0}, {"date": "2013-08-14", "close": 0.09722628, "volume": 174810.0}, {"date": "2013-08-15", "close": 0.101277375, "volume": 191641.0}, {"date": "2013-08-16", "close": 0.09722628, "volume": 78924.0}, {"date": "2013-08-19", "close": 0.09722628, "volume": 51273.0}, {"date": "2013-08-20", "close": 0.09722628, "volume": 118783.0}, {"date": "2013-08-21", "close": 0.09722628, "volume": 70098.0}, {"date": "2013-08-22", "close": 0.101277375, "volume": 23634.0}, {"date": "2013-08-23", "close": 0.09722628, "volume": 296690.0}, {"date": "2013-08-26", "close": 0.101277375, "volume": 234683.0}, {"date": "2013-08-27", "close": 0.101277375, "volume": 461505.0}, {"date": "2013-08-28", "close": 0.101277375, "volume": 153144.0}, {"date": "2013-08-29", "close": 0.101277375, "volume": 480162.0}, {"date": "2013-08-30", "close": 0.09722628, "volume": 241337.0}, {"date": "2013-09-02", "close": 0.09722628, "volume": 104238.0}, {"date": "2013-09-03", "close": 0.09722628, "volume": 265212.0}, {"date": "2013-09-04", "close": 0.09722628, "volume": 459135.0}, {"date": "2013-09-05", "close": 0.101277375, "volume": 440455.0}, {"date": "2013-09-06", "close": 0.117481755, "volume": 1070027.0}, {"date": "2013-09-09", "close": 0.11343066, "volume": 375622.0}, {"date": "2013-09-10", "close": 0.109379565, "volume": 198871.0}, {"date": "2013-09-11", "close": 0.12963504, "volume": 1365152.0}, {"date": "2013-09-12", "close": 0.12153285, "volume": 1281284.0}, {"date": "2013-09-13", "close": 0.12153285, "volume": 123423.0}, {"date": "2013-09-16", "close": 0.11343066, "volume": 668381.0}, {"date": "2013-09-17", "close": 0.11343066, "volume": 685944.0}, {"date": "2013-09-18", "close": 0.11343066, "volume": 38416.0}, {"date": "2013-09-19", "close": 0.11343066, "volume": 603541.0}, {"date": "2013-09-20", "close": 0.117481755, "volume": 12608.0}, {"date": "2013-09-23", "close": 0.117481755, "volume": 56158.0}, {"date": "2013-09-24", "close": 0.133686135, "volume": 668461.0}, {"date": "2013-09-25", "close": 0.13773723, "volume": 584802.0}, {"date": "2013-09-26", "close": 0.13773723, "volume": 995825.0}, {"date": "2013-09-27", "close": 0.12153285, "volume": 2718376.0}, {"date": "2013-09-30", "close": 0.125583945, "volume": 73402.0}, {"date": "2013-10-01", "close": 0.12153285, "volume": 101824.0}, {"date": "2013-10-02", "close": 0.117481755, "volume": 274868.0}, {"date": "2013-10-03", "close": 0.117481755, "volume": 90411.0}, {"date": "2013-10-04", "close": 0.117481755, "volume": 227698.0}, {"date": "2013-10-07", "close": 0.12153285, "volume": 26555.0}, {"date": "2013-10-08", "close": 0.109379565, "volume": 277734.0}, {"date": "2013-10-09", "close": 0.10532847, "volume": 76523.0}, {"date": "2013-10-10", "close": 0.11343066, "volume": 123423.0}, {"date": "2013-10-11", "close": 0.11343066, "volume": 191775.0}, {"date": "2013-10-14", "close": 0.12153285, "volume": 136383.0}, {"date": "2013-10-15", "close": 0.11343066, "volume": 12342.0}, {"date": "2013-10-16", "close": 0.12153285, "volume": 105354.0}, {"date": "2013-10-17", "close": 0.12153285, "volume": 25721.0}, {"date": "2013-10-18", "close": 0.13773723, "volume": 1059773.0}, {"date": "2013-10-21", "close": 0.133686135, "volume": 51986.0}, {"date": "2013-10-22", "close": 0.133686135, "volume": 212378.0}, {"date": "2013-10-23", "close": 0.13773723, "volume": 219077.0}, {"date": "2013-10-24", "close": 0.13773723, "volume": 471712.0}, {"date": "2013-10-25", "close": 0.133686135, "volume": 320348.0}, {"date": "2013-10-28", "close": 0.125583945, "volume": 172683.0}, {"date": "2013-10-29", "close": 0.125583945, "volume": 23383.0}, {"date": "2013-10-30", "close": 0.117481755, "volume": 469009.0}, {"date": "2013-10-31", "close": 0.12963504, "volume": 233290.0}, {"date": "2013-11-01", "close": 0.125583945, "volume": 75520.0}, {"date": "2013-11-04", "close": 0.12963504, "volume": 81258.0}, {"date": "2013-11-07", "close": 0.12153285, "volume": 154377.0}, {"date": "2013-11-08", "close": 0.133686135, "volume": 217333.0}, {"date": "2013-11-11", "close": 0.133686135, "volume": 72820.0}, {"date": "2013-11-12", "close": 0.133686135, "volume": 69439.0}, {"date": "2013-11-13", "close": 0.125583945, "volume": 153935.0}, {"date": "2013-11-14", "close": 0.12153285, "volume": 46368.0}, {"date": "2013-11-15", "close": 0.12153285, "volume": 129595.0}, {"date": "2013-11-18", "close": 0.12963504, "volume": 259189.0}, {"date": "2013-11-19", "close": 0.12153285, "volume": 228058.0}, {"date": "2013-11-20", "close": 0.133686135, "volume": 774626.0}, {"date": "2013-11-21", "close": 0.125583945, "volume": 124496.0}, {"date": "2013-11-22", "close": 0.12963504, "volume": 249537.0}, {"date": "2013-11-25", "close": 0.125583945, "volume": 56797.0}, {"date": "2013-11-26", "close": 0.12153285, "volume": 257321.0}, {"date": "2013-11-27", "close": 0.125583945, "volume": 352806.0}, {"date": "2013-11-28", "close": 0.12963504, "volume": 418399.0}, {"date": "2013-11-29", "close": 0.125583945, "volume": 185135.0}, {"date": "2013-12-02", "close": 0.12963504, "volume": 382613.0}, {"date": "2013-12-03", "close": 0.125583945, "volume": 81459.0}, {"date": "2013-12-04", "close": 0.12153285, "volume": 347416.0}, {"date": "2013-12-05", "close": 0.12153285, "volume": 28112.0}, {"date": "2013-12-06", "close": 0.11343066, "volume": 461015.0}, {"date": "2013-12-09", "close": 0.11343066, "volume": 399109.0}, {"date": "2013-12-10", "close": 0.117481755, "volume": 62946.0}, {"date": "2013-12-11", "close": 0.11343066, "volume": 106021.0}, {"date": "2013-12-12", "close": 0.117481755, "volume": 274159.0}, {"date": "2013-12-13", "close": 0.117481755, "volume": 12342.0}, {"date": "2013-12-16", "close": 0.101277375, "volume": 209506.0}, {"date": "2013-12-18", "close": 0.10532847, "volume": 49369.0}, {"date": "2013-12-19", "close": 0.109379565, "volume": 22216.0}, {"date": "2013-12-20", "close": 0.109379565, "volume": 111081.0}, {"date": "2013-12-23", "close": 0.10532847, "volume": 197477.0}, {"date": "2013-12-24", "close": 0.10532847, "volume": 44432.0}, {"date": "2013-12-27", "close": 0.11343066, "volume": 143580.0}, {"date": "2013-12-30", "close": 0.109379565, "volume": 80225.0}, {"date": "2013-12-31", "close": 0.109379565, "volume": 143171.0}, {"date": "2014-01-02", "close": 0.11343066, "volume": 98083.0}, {"date": "2014-01-03", "close": 0.12153285, "volume": 101824.0}, {"date": "2014-01-06", "close": 0.11343066, "volume": 24685.0}, {"date": "2014-01-07", "close": 0.11343066, "volume": 62367.0}, {"date": "2014-01-08", "close": 0.11343066, "volume": 163066.0}, {"date": "2014-01-09", "close": 0.11343066, "volume": 61477.0}, {"date": "2014-01-10", "close": 0.11343066, "volume": 3703.0}, {"date": "2014-01-13", "close": 0.109379565, "volume": 108893.0}, {"date": "2014-01-14", "close": 0.109379565, "volume": 107232.0}, {"date": "2014-01-15", "close": 0.109379565, "volume": 38225.0}, {"date": "2014-01-16", "close": 0.10532847, "volume": 167004.0}, {"date": "2014-01-17", "close": 0.101277375, "volume": 60686.0}, {"date": "2014-01-20", "close": 0.10532847, "volume": 139592.0}, {"date": "2014-01-21", "close": 0.10532847, "volume": 12342.0}, {"date": "2014-01-22", "close": 0.10532847, "volume": 12342.0}, {"date": "2014-01-23", "close": 0.109379565, "volume": 82852.0}, {"date": "2014-01-24", "close": 0.109379565, "volume": 29251.0}, {"date": "2014-01-28", "close": 0.10532847, "volume": 144356.0}, {"date": "2014-01-29", "close": 0.10532847, "volume": 57054.0}, {"date": "2014-01-30", "close": 0.11343066, "volume": 104740.0}, {"date": "2014-01-31", "close": 0.101277375, "volume": 824855.0}, {"date": "2014-02-03", "close": 0.09722628, "volume": 187518.0}, {"date": "2014-02-04", "close": 0.09722628, "volume": 75730.0}, {"date": "2014-02-05", "close": 0.09722628, "volume": 199124.0}, {"date": "2014-02-06", "close": 0.09722628, "volume": 63563.0}, {"date": "2014-02-07", "close": 0.09722628, "volume": 213010.0}, {"date": "2014-02-10", "close": 0.09722628, "volume": 183858.0}, {"date": "2014-02-11", "close": 0.09722628, "volume": 123548.0}, {"date": "2014-02-12", "close": 0.09722628, "volume": 196243.0}, {"date": "2014-02-13", "close": 0.09722628, "volume": 123015.0}, {"date": "2014-02-14", "close": 0.101277375, "volume": 598602.0}, {"date": "2014-02-17", "close": 0.10532847, "volume": 24685.0}, {"date": "2014-02-18", "close": 0.101277375, "volume": 526656.0}, {"date": "2014-02-19", "close": 0.101277375, "volume": 382403.0}, {"date": "2014-02-20", "close": 0.101277375, "volume": 109017.0}, {"date": "2014-02-21", "close": 0.101277375, "volume": 9256.0}, {"date": "2014-02-24", "close": 0.101277375, "volume": 399683.0}, {"date": "2014-02-25", "close": 0.10532847, "volume": 407340.0}, {"date": "2014-02-26", "close": 0.09722628, "volume": 79667.0}, {"date": "2014-02-27", "close": 0.10532847, "volume": 109228.0}, {"date": "2014-02-28", "close": 0.10532847, "volume": 5969.0}, {"date": "2014-03-03", "close": 0.09722628, "volume": 89470.0}, {"date": "2014-03-04", "close": 0.09722628, "volume": 66141.0}, {"date": "2014-03-05", "close": 0.093175185, "volume": 337872.0}, {"date": "2014-03-06", "close": 0.093175185, "volume": 146133.0}, {"date": "2014-03-07", "close": 0.101277375, "volume": 323506.0}, {"date": "2014-03-10", "close": 0.093175185, "volume": 26506.0}, {"date": "2014-03-11", "close": 0.08912409, "volume": 546552.0}, {"date": "2014-03-12", "close": 0.08912409, "volume": 193114.0}, {"date": "2014-03-13", "close": 0.08912409, "volume": 531982.0}, {"date": "2014-03-14", "close": 0.08912409, "volume": 26158.0}, {"date": "2014-03-17", "close": 0.08912409, "volume": 24685.0}, {"date": "2014-03-18", "close": 0.085072995, "volume": 103676.0}, {"date": "2014-03-19", "close": 0.085072995, "volume": 124535.0}, {"date": "2014-03-20", "close": 0.0810219, "volume": 555405.0}, {"date": "2014-03-21", "close": 0.085072995, "volume": 161824.0}, {"date": "2014-03-24", "close": 0.085072995, "volume": 14811.0}, {"date": "2014-03-25", "close": 0.085072995, "volume": 111081.0}, {"date": "2014-03-26", "close": 0.08912409, "volume": 180735.0}, {"date": "2014-03-27", "close": 0.0810219, "volume": 274849.0}, {"date": "2014-03-28", "close": 0.0810219, "volume": 543.0}, {"date": "2014-03-31", "close": 0.0810219, "volume": 84178.0}, {"date": "2014-04-01", "close": 0.0810219, "volume": 147791.0}, {"date": "2014-04-02", "close": 0.0810219, "volume": 26659.0}, {"date": "2014-04-03", "close": 0.0810219, "volume": 265049.0}, {"date": "2014-04-04", "close": 0.0810219, "volume": 179334.0}, {"date": "2014-04-07", "close": 0.0810219, "volume": 83928.0}, {"date": "2014-04-08", "close": 0.079401462, "volume": 304392.0}, {"date": "2014-04-09", "close": 0.0810219, "volume": 287168.0}, {"date": "2014-04-10", "close": 0.080211681, "volume": 52246.0}, {"date": "2014-04-11", "close": 0.079401462, "volume": 153250.0}, {"date": "2014-04-14", "close": 0.080211681, "volume": 315347.0}, {"date": "2014-04-15", "close": 0.079401462, "volume": 74054.0}, {"date": "2014-04-16", "close": 0.0810219, "volume": 175799.0}, {"date": "2014-04-17", "close": 0.078591243, "volume": 44992.0}, {"date": "2014-04-22", "close": 0.078591243, "volume": 288341.0}, {"date": "2014-04-23", "close": 0.076160586, "volume": 132185.0}, {"date": "2014-04-24", "close": 0.079401462, "volume": 43198.0}, {"date": "2014-04-28", "close": 0.076160586, "volume": 43840.0}, {"date": "2014-04-29", "close": 0.080211681, "volume": 162425.0}, {"date": "2014-04-30", "close": 0.0810219, "volume": 235389.0}, {"date": "2014-05-01", "close": 0.074540148, "volume": 175395.0}, {"date": "2014-05-02", "close": 0.074540148, "volume": 49664.0}, {"date": "2014-05-05", "close": 0.07291971, "volume": 312592.0}, {"date": "2014-05-06", "close": 0.080211681, "volume": 12342.0}, {"date": "2014-05-08", "close": 0.074540148, "volume": 192032.0}, {"date": "2014-05-12", "close": 0.07291971, "volume": 236102.0}, {"date": "2014-05-13", "close": 0.075350367, "volume": 165491.0}, {"date": "2014-05-14", "close": 0.074540148, "volume": 60827.0}, {"date": "2014-05-15", "close": 0.072109491, "volume": 609378.0}, {"date": "2014-05-16", "close": 0.071299272, "volume": 81459.0}, {"date": "2014-05-19", "close": 0.071299272, "volume": 201737.0}, {"date": "2014-05-20", "close": 0.074540148, "volume": 286925.0}, {"date": "2014-05-21", "close": 0.072109491, "volume": 310549.0}, {"date": "2014-05-22", "close": 0.071299272, "volume": 191306.0}, {"date": "2014-05-23", "close": 0.071299272, "volume": 32600.0}, {"date": "2014-05-26", "close": 0.068058396, "volume": 235186.0}, {"date": "2014-05-27", "close": 0.068058396, "volume": 111698.0}, {"date": "2014-05-28", "close": 0.066437958, "volume": 238259.0}, {"date": "2014-05-29", "close": 0.069678834, "volume": 458285.0}, {"date": "2014-05-30", "close": 0.07291971, "volume": 478882.0}, {"date": "2014-06-02", "close": 0.068868615, "volume": 98763.0}, {"date": "2014-06-03", "close": 0.067248177, "volume": 259177.0}, {"date": "2014-06-04", "close": 0.066437958, "volume": 135766.0}, {"date": "2014-06-05", "close": 0.066437958, "volume": 518378.0}, {"date": "2014-06-06", "close": 0.066437958, "volume": 189325.0}, {"date": "2014-06-10", "close": 0.06481752, "volume": 432858.0}, {"date": "2014-06-11", "close": 0.06481752, "volume": 244698.0}, {"date": "2014-06-12", "close": 0.06481752, "volume": 849504.0}, {"date": "2014-06-13", "close": 0.065627739, "volume": 115000.0}, {"date": "2014-06-16", "close": 0.06481752, "volume": 387305.0}, {"date": "2014-06-17", "close": 0.066437958, "volume": 184116.0}, {"date": "2014-06-18", "close": 0.06481752, "volume": 321086.0}, {"date": "2014-06-19", "close": 0.068058396, "volume": 591550.0}, {"date": "2014-06-20", "close": 0.068058396, "volume": 246847.0}, {"date": "2014-06-23", "close": 0.06481752, "volume": 856165.0}, {"date": "2014-06-24", "close": 0.065627739, "volume": 872665.0}, {"date": "2014-06-25", "close": 0.067248177, "volume": 722332.0}, {"date": "2014-06-26", "close": 0.067248177, "volume": 881939.0}, {"date": "2014-06-27", "close": 0.065627739, "volume": 519613.0}, {"date": "2014-06-30", "close": 0.065627739, "volume": 677137.0}, {"date": "2014-07-02", "close": 0.072109491, "volume": 120955.0}, {"date": "2014-07-03", "close": 0.07291971, "volume": 144405.0}, {"date": "2014-07-04", "close": 0.067248177, "volume": 14806.0}, {"date": "2014-07-07", "close": 0.065627739, "volume": 527573.0}, {"date": "2014-07-08", "close": 0.066437958, "volume": 37027.0}, {"date": "2014-07-09", "close": 0.072109491, "volume": 19748.0}, {"date": "2014-07-11", "close": 0.068058396, "volume": 51838.0}, {"date": "2014-07-14", "close": 0.068058396, "volume": 4937.0}, {"date": "2014-07-15", "close": 0.071299272, "volume": 64939.0}, {"date": "2014-07-16", "close": 0.068058396, "volume": 9874.0}, {"date": "2014-07-18", "close": 0.068058396, "volume": 479421.0}, {"date": "2014-07-21", "close": 0.068058396, "volume": 93319.0}, {"date": "2014-07-22", "close": 0.070489053, "volume": 111302.0}, {"date": "2014-07-23", "close": 0.066437958, "volume": 322710.0}, {"date": "2014-07-24", "close": 0.069678834, "volume": 23450.0}, {"date": "2014-07-25", "close": 0.066437958, "volume": 30856.0}, {"date": "2014-07-28", "close": 0.066437958, "volume": 118261.0}, {"date": "2014-07-29", "close": 0.066437958, "volume": 12342.0}, {"date": "2014-07-30", "close": 0.066437958, "volume": 75650.0}, {"date": "2014-07-31", "close": 0.075350367, "volume": 779885.0}, {"date": "2014-08-01", "close": 0.072109491, "volume": 48135.0}, {"date": "2014-08-04", "close": 0.0810219, "volume": 351757.0}, {"date": "2014-08-05", "close": 0.0810219, "volume": 522980.0}, {"date": "2014-08-06", "close": 0.076160586, "volume": 660888.0}, {"date": "2014-08-07", "close": 0.077781024, "volume": 212905.0}, {"date": "2014-08-08", "close": 0.077781024, "volume": 378910.0}, {"date": "2014-08-11", "close": 0.077781024, "volume": 445535.0}, {"date": "2014-08-12", "close": 0.076970805, "volume": 76523.0}, {"date": "2014-08-13", "close": 0.076970805, "volume": 6132.0}, {"date": "2014-08-14", "close": 0.076160586, "volume": 309793.0}, {"date": "2014-08-15", "close": 0.076160586, "volume": 341395.0}, {"date": "2014-08-18", "close": 0.076160586, "volume": 282353.0}, {"date": "2014-08-19", "close": 0.074540148, "volume": 477022.0}, {"date": "2014-08-20", "close": 0.076970805, "volume": 937653.0}, {"date": "2014-08-21", "close": 0.076970805, "volume": 839279.0}, {"date": "2014-08-22", "close": 0.076970805, "volume": 16415.0}, {"date": "2014-08-25", "close": 0.0810219, "volume": 191306.0}, {"date": "2014-08-26", "close": 0.08912409, "volume": 291147.0}, {"date": "2014-08-27", "close": 0.076970805, "volume": 149589.0}, {"date": "2014-08-28", "close": 0.076970805, "volume": 170285.0}, {"date": "2014-08-29", "close": 0.0810219, "volume": 37397.0}, {"date": "2014-09-01", "close": 0.0810219, "volume": 99015.0}, {"date": "2014-09-02", "close": 0.0810219, "volume": 11108.0}, {"date": "2014-09-03", "close": 0.080211681, "volume": 81566.0}, {"date": "2014-09-04", "close": 0.0810219, "volume": 125892.0}, {"date": "2014-09-05", "close": 0.076970805, "volume": 349288.0}, {"date": "2014-09-08", "close": 0.076970805, "volume": 65248.0}, {"date": "2014-09-09", "close": 0.075350367, "volume": 230968.0}, {"date": "2014-09-10", "close": 0.072109491, "volume": 24685.0}, {"date": "2014-09-11", "close": 0.07291971, "volume": 24772.0}, {"date": "2014-09-12", "close": 0.07291971, "volume": 12082.0}, {"date": "2014-09-15", "close": 0.072109491, "volume": 129396.0}, {"date": "2014-09-16", "close": 0.070489053, "volume": 76523.0}, {"date": "2014-09-17", "close": 0.070489053, "volume": 75077.0}, {"date": "2014-09-18", "close": 0.070489053, "volume": 29234.0}, {"date": "2014-09-19", "close": 0.069678834, "volume": 24685.0}, {"date": "2014-09-22", "close": 0.069678834, "volume": 9504.0}, {"date": "2014-09-23", "close": 0.068868615, "volume": 276578.0}, {"date": "2014-09-24", "close": 0.068868615, "volume": 12342.0}, {"date": "2014-09-25", "close": 0.066437958, "volume": 17279.0}, {"date": "2014-09-26", "close": 0.066437958, "volume": 13698.0}, {"date": "2014-09-29", "close": 0.065627739, "volume": 64165.0}, {"date": "2014-09-30", "close": 0.069678834, "volume": 111388.0}, {"date": "2014-10-01", "close": 0.065627739, "volume": 24685.0}, {"date": "2014-10-02", "close": 0.065627739, "volume": 502906.0}, {"date": "2014-10-03", "close": 0.06481752, "volume": 377985.0}, {"date": "2014-10-06", "close": 0.06481752, "volume": 9564.0}, {"date": "2014-10-07", "close": 0.06481752, "volume": 30856.0}, {"date": "2014-10-08", "close": 0.063197082, "volume": 325266.0}, {"date": "2014-10-09", "close": 0.063197082, "volume": 33324.0}, {"date": "2014-10-10", "close": 0.062386863, "volume": 89482.0}, {"date": "2014-10-13", "close": 0.062386863, "volume": 227921.0}, {"date": "2014-10-14", "close": 0.061576644, "volume": 446207.0}, {"date": "2014-10-16", "close": 0.063197082, "volume": 67526.0}, {"date": "2014-10-17", "close": 0.064007301, "volume": 40622.0}, {"date": "2014-10-20", "close": 0.062386863, "volume": 113550.0}, {"date": "2014-10-21", "close": 0.062386863, "volume": 58411.0}, {"date": "2014-10-22", "close": 0.062386863, "volume": 76556.0}, {"date": "2014-10-24", "close": 0.06481752, "volume": 224691.0}, {"date": "2014-10-27", "close": 0.063197082, "volume": 103439.0}, {"date": "2014-10-29", "close": 0.064007301, "volume": 370270.0}, {"date": "2014-10-30", "close": 0.064007301, "volume": 175761.0}, {"date": "2014-10-31", "close": 0.062386863, "volume": 75525.0}, {"date": "2014-11-03", "close": 0.062386863, "volume": 82246.0}, {"date": "2014-11-04", "close": 0.061576644, "volume": 349294.0}, {"date": "2014-11-05", "close": 0.064007301, "volume": 453402.0}, {"date": "2014-11-06", "close": 0.059956206, "volume": 536508.0}, {"date": "2014-11-07", "close": 0.060766425, "volume": 218787.0}, {"date": "2014-11-10", "close": 0.060766425, "volume": 579184.0}, {"date": "2014-11-11", "close": 0.060766425, "volume": 427152.0}, {"date": "2014-11-12", "close": 0.061576644, "volume": 94361.0}, {"date": "2014-11-13", "close": 0.061576644, "volume": 200673.0}, {"date": "2014-11-14", "close": 0.064007301, "volume": 263139.0}, {"date": "2014-11-17", "close": 0.062386863, "volume": 97522.0}, {"date": "2014-11-18", "close": 0.059956206, "volume": 692868.0}, {"date": "2014-11-19", "close": 0.060766425, "volume": 1388156.0}, {"date": "2014-11-20", "close": 0.060766425, "volume": 781529.0}, {"date": "2014-11-24", "close": 0.05671533, "volume": 83026.0}, {"date": "2014-11-25", "close": 0.060766425, "volume": 226152.0}, {"date": "2014-11-26", "close": 0.059145987, "volume": 98739.0}, {"date": "2014-11-27", "close": 0.052664235, "volume": 430748.0}, {"date": "2014-11-28", "close": 0.052664235, "volume": 390876.0}, {"date": "2014-12-01", "close": 0.051854016, "volume": 101645.0}, {"date": "2014-12-02", "close": 0.051854016, "volume": 200722.0}, {"date": "2014-12-03", "close": 0.051854016, "volume": 286342.0}, {"date": "2014-12-05", "close": 0.052664235, "volume": 511056.0}, {"date": "2014-12-08", "close": 0.054284673, "volume": 22525.0}, {"date": "2014-12-09", "close": 0.054284673, "volume": 30856.0}, {"date": "2014-12-10", "close": 0.053474454, "volume": 109709.0}, {"date": "2014-12-11", "close": 0.053474454, "volume": 24685.0}, {"date": "2014-12-12", "close": 0.052664235, "volume": 99795.0}, {"date": "2014-12-15", "close": 0.052664235, "volume": 17279.0}, {"date": "2014-12-16", "close": 0.052664235, "volume": 128669.0}, {"date": "2014-12-17", "close": 0.052664235, "volume": 4937.0}, {"date": "2014-12-18", "close": 0.053474454, "volume": 62033.0}, {"date": "2014-12-19", "close": 0.053474454, "volume": 165661.0}, {"date": "2014-12-23", "close": 0.053474454, "volume": 67288.0}, {"date": "2014-12-24", "close": 0.052664235, "volume": 185135.0}, {"date": "2014-12-29", "close": 0.053474454, "volume": 79925.0}, {"date": "2014-12-30", "close": 0.053474454, "volume": 45000.0}, {"date": "2015-01-05", "close": 0.055905111, "volume": 123423.0}, {"date": "2015-01-06", "close": 0.058335768, "volume": 98739.0}, {"date": "2015-01-07", "close": 0.054284673, "volume": 111081.0}, {"date": "2015-01-08", "close": 0.053474454, "volume": 277950.0}, {"date": "2015-01-09", "close": 0.054284673, "volume": 48599.0}, {"date": "2015-01-12", "close": 0.053474454, "volume": 83558.0}, {"date": "2015-01-13", "close": 0.05671533, "volume": 30856.0}, {"date": "2015-01-14", "close": 0.053474454, "volume": 121556.0}, {"date": "2015-01-15", "close": 0.057525549, "volume": 290539.0}, {"date": "2015-01-16", "close": 0.059145987, "volume": 423353.0}, {"date": "2015-01-19", "close": 0.05671533, "volume": 43963.0}, {"date": "2015-01-20", "close": 0.058335768, "volume": 235755.0}, {"date": "2015-01-21", "close": 0.05671533, "volume": 32912.0}, {"date": "2015-01-22", "close": 0.057525549, "volume": 89736.0}, {"date": "2015-01-27", "close": 0.057525549, "volume": 27523.0}, {"date": "2015-01-28", "close": 0.058335768, "volume": 97233.0}, {"date": "2015-01-29", "close": 0.059145987, "volume": 37027.0}, {"date": "2015-01-30", "close": 0.057525549, "volume": 243001.0}, {"date": "2015-02-02", "close": 0.059956206, "volume": 444618.0}, {"date": "2015-02-03", "close": 0.057525549, "volume": 211029.0}, {"date": "2015-02-04", "close": 0.05671533, "volume": 88865.0}, {"date": "2015-02-05", "close": 0.05671533, "volume": 370105.0}, {"date": "2015-02-06", "close": 0.05671533, "volume": 163366.0}, {"date": "2015-02-09", "close": 0.055094892, "volume": 73153.0}, {"date": "2015-02-10", "close": 0.055905111, "volume": 89040.0}, {"date": "2015-02-11", "close": 0.055905111, "volume": 55397.0}, {"date": "2015-02-12", "close": 0.055905111, "volume": 219179.0}, {"date": "2015-02-13", "close": 0.055905111, "volume": 123280.0}, {"date": "2015-02-16", "close": 0.055905111, "volume": 128668.0}, {"date": "2015-02-17", "close": 0.054284673, "volume": 1235930.0}, {"date": "2015-02-18", "close": 0.054284673, "volume": 550670.0}, {"date": "2015-02-19", "close": 0.053474454, "volume": 183407.0}, {"date": "2015-02-20", "close": 0.054284673, "volume": 259829.0}, {"date": "2015-02-23", "close": 0.057525549, "volume": 679014.0}, {"date": "2015-02-24", "close": 0.058335768, "volume": 642339.0}, {"date": "2015-02-26", "close": 0.053474454, "volume": 554318.0}, {"date": "2015-02-27", "close": 0.054284673, "volume": 15638.0}, {"date": "2015-03-02", "close": 0.054284673, "volume": 61712.0}, {"date": "2015-03-03", "close": 0.052664235, "volume": 240532.0}, {"date": "2015-03-04", "close": 0.051854016, "volume": 565142.0}, {"date": "2015-03-05", "close": 0.052664235, "volume": 147534.0}, {"date": "2015-03-06", "close": 0.051043797, "volume": 256580.0}, {"date": "2015-03-09", "close": 0.051043797, "volume": 24987.0}, {"date": "2015-03-10", "close": 0.050233578, "volume": 147806.0}, {"date": "2015-03-11", "close": 0.046992702, "volume": 215494.0}, {"date": "2015-03-12", "close": 0.046992702, "volume": 191345.0}, {"date": "2015-03-13", "close": 0.046992702, "volume": 44379.0}, {"date": "2015-03-16", "close": 0.046992702, "volume": 124859.0}, {"date": "2015-03-17", "close": 0.049423359, "volume": 381704.0}, {"date": "2015-03-18", "close": 0.047802921, "volume": 37906.0}, {"date": "2015-03-19", "close": 0.046182483, "volume": 85162.0}, {"date": "2015-03-20", "close": 0.046182483, "volume": 214633.0}, {"date": "2015-03-23", "close": 0.049423359, "volume": 38492.0}, {"date": "2015-03-25", "close": 0.04861314, "volume": 20735.0}, {"date": "2015-03-26", "close": 0.047802921, "volume": 40366.0}, {"date": "2015-03-31", "close": 0.046992702, "volume": 119721.0}, {"date": "2015-04-01", "close": 0.046992702, "volume": 185135.0}, {"date": "2015-04-02", "close": 0.051043797, "volume": 356688.0}, {"date": "2015-04-07", "close": 0.051043797, "volume": 401620.0}, {"date": "2015-04-08", "close": 0.05671533, "volume": 2484165.0}, {"date": "2015-04-09", "close": 0.063197082, "volume": 1534969.0}, {"date": "2015-04-10", "close": 0.055094892, "volume": 321923.0}, {"date": "2015-04-13", "close": 0.055905111, "volume": 195044.0}, {"date": "2015-04-14", "close": 0.054284673, "volume": 176039.0}, {"date": "2015-04-15", "close": 0.055094892, "volume": 30856.0}, {"date": "2015-04-16", "close": 0.054284673, "volume": 131220.0}, {"date": "2015-04-17", "close": 0.05671533, "volume": 380419.0}, {"date": "2015-04-20", "close": 0.05671533, "volume": 14564.0}, {"date": "2015-04-21", "close": 0.054284673, "volume": 79888.0}, {"date": "2015-04-22", "close": 0.05671533, "volume": 94987.0}, {"date": "2015-04-23", "close": 0.053474454, "volume": 67883.0}, {"date": "2015-04-24", "close": 0.054284673, "volume": 47395.0}, {"date": "2015-04-27", "close": 0.059145987, "volume": 1063480.0}, {"date": "2015-04-28", "close": 0.060766425, "volume": 284008.0}, {"date": "2015-04-29", "close": 0.05671533, "volume": 290662.0}, {"date": "2015-04-30", "close": 0.05671533, "volume": 246847.0}, {"date": "2015-05-01", "close": 0.05671533, "volume": 133976.0}, {"date": "2015-05-04", "close": 0.054284673, "volume": 164433.0}, {"date": "2015-05-05", "close": 0.054284673, "volume": 35478.0}, {"date": "2015-05-06", "close": 0.05671533, "volume": 480524.0}, {"date": "2015-05-07", "close": 0.058335768, "volume": 167995.0}, {"date": "2015-05-08", "close": 0.059145987, "volume": 135766.0}, {"date": "2015-05-11", "close": 0.065627739, "volume": 882435.0}, {"date": "2015-05-12", "close": 0.060766425, "volume": 130057.0}, {"date": "2015-05-13", "close": 0.059956206, "volume": 162919.0}, {"date": "2015-05-14", "close": 0.064007301, "volume": 700706.0}, {"date": "2015-05-15", "close": 0.063197082, "volume": 18514.0}, {"date": "2015-05-18", "close": 0.068058396, "volume": 796181.0}, {"date": "2015-05-19", "close": 0.075350367, "volume": 1108342.0}, {"date": "2015-05-20", "close": 0.070489053, "volume": 27923.0}, {"date": "2015-05-21", "close": 0.068868615, "volume": 314526.0}, {"date": "2015-05-22", "close": 0.06481752, "volume": 419640.0}, {"date": "2015-05-25", "close": 0.063197082, "volume": 10121.0}, {"date": "2015-05-26", "close": 0.064007301, "volume": 6171.0}, {"date": "2015-05-27", "close": 0.065627739, "volume": 651552.0}, {"date": "2015-05-28", "close": 0.066437958, "volume": 16415.0}, {"date": "2015-05-29", "close": 0.066437958, "volume": 478266.0}, {"date": "2015-06-01", "close": 0.06481752, "volume": 490856.0}, {"date": "2015-06-02", "close": 0.062386863, "volume": 435639.0}, {"date": "2015-06-03", "close": 0.061576644, "volume": 79815.0}, {"date": "2015-06-04", "close": 0.058335768, "volume": 107970.0}, {"date": "2015-06-05", "close": 0.055094892, "volume": 138570.0}, {"date": "2015-06-09", "close": 0.055905111, "volume": 355369.0}, {"date": "2015-06-10", "close": 0.054284673, "volume": 17358.0}, {"date": "2015-06-11", "close": 0.05671533, "volume": 215374.0}, {"date": "2015-06-12", "close": 0.051043797, "volume": 147150.0}, {"date": "2015-06-15", "close": 0.051043797, "volume": 348295.0}, {"date": "2015-06-16", "close": 0.05671533, "volume": 432313.0}, {"date": "2015-06-17", "close": 0.050233578, "volume": 188066.0}, {"date": "2015-06-18", "close": 0.050233578, "volume": 47263.0}, {"date": "2015-06-19", "close": 0.051043797, "volume": 24281.0}, {"date": "2015-06-22", "close": 0.052664235, "volume": 11912.0}, {"date": "2015-06-23", "close": 0.05671533, "volume": 995137.0}, {"date": "2015-06-24", "close": 0.055905111, "volume": 78374.0}, {"date": "2015-06-25", "close": 0.051043797, "volume": 140799.0}, {"date": "2015-06-26", "close": 0.052664235, "volume": 49531.0}, {"date": "2015-06-29", "close": 0.058335768, "volume": 784385.0}, {"date": "2015-06-30", "close": 0.057525549, "volume": 124044.0}, {"date": "2015-07-01", "close": 0.057525549, "volume": 24524.0}, {"date": "2015-07-02", "close": 0.059145987, "volume": 123423.0}, {"date": "2015-07-03", "close": 0.062386863, "volume": 863964.0}, {"date": "2015-07-06", "close": 0.060766425, "volume": 326929.0}, {"date": "2015-07-07", "close": 0.058335768, "volume": 166622.0}, {"date": "2015-07-09", "close": 0.058335768, "volume": 14305.0}, {"date": "2015-07-10", "close": 0.06481752, "volume": 567748.0}, {"date": "2015-07-13", "close": 0.061576644, "volume": 98739.0}, {"date": "2015-07-14", "close": 0.061576644, "volume": 188468.0}, {"date": "2015-07-15", "close": 0.060766425, "volume": 340064.0}, {"date": "2015-07-16", "close": 0.060766425, "volume": 76290.0}, {"date": "2015-07-17", "close": 0.066437958, "volume": 728198.0}, {"date": "2015-07-20", "close": 0.068868615, "volume": 607657.0}, {"date": "2015-07-21", "close": 0.071299272, "volume": 176366.0}, {"date": "2015-07-22", "close": 0.068868615, "volume": 24685.0}, {"date": "2015-07-23", "close": 0.072109491, "volume": 282500.0}, {"date": "2015-07-24", "close": 0.075350367, "volume": 166190.0}, {"date": "2015-07-27", "close": 0.073729929, "volume": 101207.0}, {"date": "2015-07-28", "close": 0.0810219, "volume": 890499.0}, {"date": "2015-07-29", "close": 0.085072995, "volume": 733846.0}, {"date": "2015-07-30", "close": 0.0810219, "volume": 338000.0}, {"date": "2015-07-31", "close": 0.079401462, "volume": 91664.0}, {"date": "2015-08-03", "close": 0.09722628, "volume": 761568.0}, {"date": "2015-08-04", "close": 0.101277375, "volume": 788313.0}, {"date": "2015-08-05", "close": 0.09722628, "volume": 773977.0}, {"date": "2015-08-06", "close": 0.093175185, "volume": 78874.0}, {"date": "2015-08-10", "close": 0.093175185, "volume": 59008.0}, {"date": "2015-08-11", "close": 0.093175185, "volume": 130829.0}, {"date": "2015-08-12", "close": 0.08912409, "volume": 191979.0}, {"date": "2015-08-13", "close": 0.08912409, "volume": 130212.0}, {"date": "2015-08-14", "close": 0.085072995, "volume": 32195.0}, {"date": "2015-08-17", "close": 0.08912409, "volume": 65221.0}, {"date": "2015-08-18", "close": 0.093175185, "volume": 108613.0}, {"date": "2015-08-19", "close": 0.093175185, "volume": 198575.0}, {"date": "2015-08-20", "close": 0.09722628, "volume": 128233.0}, {"date": "2015-08-21", "close": 0.085072995, "volume": 21537.0}, {"date": "2015-08-24", "close": 0.077781024, "volume": 231967.0}, {"date": "2015-08-25", "close": 0.080211681, "volume": 123672.0}, {"date": "2015-08-26", "close": 0.078591243, "volume": 8886.0}, {"date": "2015-08-28", "close": 0.085072995, "volume": 74054.0}, {"date": "2015-08-31", "close": 0.0810219, "volume": 129595.0}, {"date": "2015-09-01", "close": 0.0810219, "volume": 5802.0}, {"date": "2015-09-02", "close": 0.0810219, "volume": 47023.0}, {"date": "2015-09-03", "close": 0.0810219, "volume": 133795.0}, {"date": "2015-09-04", "close": 0.0810219, "volume": 101207.0}, {"date": "2015-09-07", "close": 0.0810219, "volume": 168421.0}, {"date": "2015-09-08", "close": 0.0810219, "volume": 37027.0}, {"date": "2015-09-09", "close": 0.079401462, "volume": 45760.0}, {"date": "2015-09-10", "close": 0.076160586, "volume": 42513.0}, {"date": "2015-09-11", "close": 0.079401462, "volume": 18514.0}, {"date": "2015-09-14", "close": 0.0810219, "volume": 379470.0}, {"date": "2015-09-15", "close": 0.0810219, "volume": 114784.0}, {"date": "2015-09-16", "close": 0.0810219, "volume": 208223.0}, {"date": "2015-09-21", "close": 0.085072995, "volume": 37891.0}, {"date": "2015-09-22", "close": 0.0810219, "volume": 111698.0}, {"date": "2015-09-23", "close": 0.085072995, "volume": 81694.0}, {"date": "2015-09-24", "close": 0.08912409, "volume": 132063.0}, {"date": "2015-09-25", "close": 0.09722628, "volume": 382481.0}, {"date": "2015-09-28", "close": 0.09722628, "volume": 189455.0}, {"date": "2015-09-29", "close": 0.09722628, "volume": 119242.0}, {"date": "2015-09-30", "close": 0.093175185, "volume": 139881.0}, {"date": "2015-10-01", "close": 0.093175185, "volume": 29467.0}, {"date": "2015-10-02", "close": 0.085072995, "volume": 44432.0}, {"date": "2015-10-05", "close": 0.093175185, "volume": 29419.0}, {"date": "2015-10-06", "close": 0.09722628, "volume": 196433.0}, {"date": "2015-10-07", "close": 0.093175185, "volume": 152551.0}, {"date": "2015-10-08", "close": 0.08912409, "volume": 49369.0}, {"date": "2015-10-12", "close": 0.093175185, "volume": 96712.0}, {"date": "2015-10-13", "close": 0.085072995, "volume": 12565.0}, {"date": "2015-10-14", "close": 0.085072995, "volume": 185135.0}, {"date": "2015-10-15", "close": 0.085072995, "volume": 96601.0}, {"date": "2015-10-16", "close": 0.0810219, "volume": 224631.0}, {"date": "2015-10-19", "close": 0.085072995, "volume": 101207.0}, {"date": "2015-10-20", "close": 0.0810219, "volume": 58401.0}, {"date": "2015-10-21", "close": 0.085072995, "volume": 72803.0}, {"date": "2015-10-22", "close": 0.085072995, "volume": 20589.0}, {"date": "2015-10-23", "close": 0.093175185, "volume": 435669.0}, {"date": "2015-10-26", "close": 0.08912409, "volume": 10997.0}, {"date": "2015-10-27", "close": 0.085072995, "volume": 29748.0}, {"date": "2015-10-28", "close": 0.0810219, "volume": 295249.0}, {"date": "2015-10-29", "close": 0.08912409, "volume": 95032.0}, {"date": "2015-10-30", "close": 0.08912409, "volume": 259189.0}, {"date": "2015-11-04", "close": 0.09722628, "volume": 1183183.0}, {"date": "2015-11-05", "close": 0.102897813, "volume": 1024414.0}, {"date": "2015-11-06", "close": 0.11343066, "volume": 2440341.0}, {"date": "2015-11-09", "close": 0.125583945, "volume": 2299968.0}, {"date": "2015-11-10", "close": 0.125583945, "volume": 1476347.0}, {"date": "2015-11-11", "close": 0.117481755, "volume": 909629.0}, {"date": "2015-11-12", "close": 0.125583945, "volume": 809659.0}, {"date": "2015-11-13", "close": 0.117481755, "volume": 228333.0}, {"date": "2015-11-16", "close": 0.117481755, "volume": 117830.0}, {"date": "2015-11-17", "close": 0.11343066, "volume": 507338.0}, {"date": "2015-11-18", "close": 0.11343066, "volume": 6171.0}, {"date": "2015-11-19", "close": 0.109379565, "volume": 208956.0}, {"date": "2015-11-20", "close": 0.109379565, "volume": 45816.0}, {"date": "2015-11-23", "close": 0.109379565, "volume": 162802.0}, {"date": "2015-11-24", "close": 0.11343066, "volume": 219694.0}, {"date": "2015-11-25", "close": 0.101277375, "volume": 539676.0}, {"date": "2015-11-26", "close": 0.10532847, "volume": 26536.0}, {"date": "2015-11-30", "close": 0.09722628, "volume": 179111.0}, {"date": "2015-12-01", "close": 0.101277375, "volume": 236356.0}, {"date": "2015-12-02", "close": 0.093175185, "volume": 109205.0}, {"date": "2015-12-03", "close": 0.093175185, "volume": 146157.0}, {"date": "2015-12-04", "close": 0.093175185, "volume": 42705.0}, {"date": "2015-12-07", "close": 0.093175185, "volume": 39728.0}, {"date": "2015-12-08", "close": 0.09722628, "volume": 143212.0}, {"date": "2015-12-09", "close": 0.08912409, "volume": 161147.0}, {"date": "2015-12-10", "close": 0.09722628, "volume": 102997.0}, {"date": "2015-12-11", "close": 0.09722628, "volume": 257406.0}, {"date": "2015-12-14", "close": 0.101277375, "volume": 216238.0}, {"date": "2015-12-15", "close": 0.09722628, "volume": 194762.0}, {"date": "2015-12-16", "close": 0.09722628, "volume": 33571.0}, {"date": "2015-12-17", "close": 0.093175185, "volume": 6171.0}, {"date": "2015-12-18", "close": 0.09722628, "volume": 81432.0}, {"date": "2015-12-21", "close": 0.093175185, "volume": 123423.0}, {"date": "2015-12-22", "close": 0.08912409, "volume": 209820.0}, {"date": "2015-12-24", "close": 0.093175185, "volume": 96887.0}, {"date": "2015-12-29", "close": 0.093175185, "volume": 117062.0}, {"date": "2015-12-30", "close": 0.093175185, "volume": 433858.0}, {"date": "2015-12-31", "close": 0.08912409, "volume": 50604.0}, {"date": "2016-01-04", "close": 0.085072995, "volume": 427091.0}, {"date": "2016-01-05", "close": 0.0810219, "volume": 504549.0}, {"date": "2016-01-06", "close": 0.0810219, "volume": 143856.0}, {"date": "2016-01-07", "close": 0.077781024, "volume": 19748.0}, {"date": "2016-01-08", "close": 0.0810219, "volume": 187239.0}, {"date": "2016-01-11", "close": 0.073729929, "volume": 20227.0}, {"date": "2016-01-12", "close": 0.076970805, "volume": 91950.0}, {"date": "2016-01-13", "close": 0.069678834, "volume": 139102.0}, {"date": "2016-01-14", "close": 0.069678834, "volume": 41263.0}, {"date": "2016-01-15", "close": 0.069678834, "volume": 12342.0}, {"date": "2016-01-18", "close": 0.068868615, "volume": 49369.0}, {"date": "2016-01-19", "close": 0.069678834, "volume": 88722.0}, {"date": "2016-01-20", "close": 0.07291971, "volume": 1885.0}, {"date": "2016-01-21", "close": 0.075350367, "volume": 148692.0}, {"date": "2016-01-22", "close": 0.080211681, "volume": 125243.0}, {"date": "2016-01-25", "close": 0.0810219, "volume": 122838.0}, {"date": "2016-01-27", "close": 0.0810219, "volume": 61712.0}, {"date": "2016-01-28", "close": 0.0810219, "volume": 24685.0}, {"date": "2016-01-29", "close": 0.0810219, "volume": 37027.0}, {"date": "2016-02-01", "close": 0.0810219, "volume": 123610.0}, {"date": "2016-02-02", "close": 0.08912409, "volume": 444324.0}, {"date": "2016-02-04", "close": 0.093175185, "volume": 41964.0}, {"date": "2016-02-05", "close": 0.09722628, "volume": 68343.0}, {"date": "2016-02-08", "close": 0.09722628, "volume": 43266.0}, {"date": "2016-02-09", "close": 0.09722628, "volume": 177888.0}, {"date": "2016-02-10", "close": 0.101277375, "volume": 303576.0}, {"date": "2016-02-11", "close": 0.09722628, "volume": 49369.0}, {"date": "2016-02-12", "close": 0.09722628, "volume": 24685.0}, {"date": "2016-02-15", "close": 0.10532847, "volume": 175809.0}, {"date": "2016-02-16", "close": 0.10532847, "volume": 44977.0}, {"date": "2016-02-17", "close": 0.101277375, "volume": 8858.0}, {"date": "2016-02-18", "close": 0.09722628, "volume": 334811.0}, {"date": "2016-02-19", "close": 0.093175185, "volume": 68435.0}, {"date": "2016-02-22", "close": 0.09722628, "volume": 342068.0}, {"date": "2016-02-23", "close": 0.09722628, "volume": 194330.0}, {"date": "2016-02-24", "close": 0.093175185, "volume": 282661.0}, {"date": "2016-02-25", "close": 0.093175185, "volume": 73389.0}, {"date": "2016-02-26", "close": 0.10532847, "volume": 152646.0}, {"date": "2016-02-29", "close": 0.09722628, "volume": 117150.0}, {"date": "2016-03-01", "close": 0.09722628, "volume": 24943.0}, {"date": "2016-03-02", "close": 0.09722628, "volume": 471013.0}, {"date": "2016-03-03", "close": 0.109379565, "volume": 331226.0}, {"date": "2016-03-04", "close": 0.109379565, "volume": 123423.0}, {"date": "2016-03-07", "close": 0.109379565, "volume": 227099.0}, {"date": "2016-03-08", "close": 0.11343066, "volume": 123423.0}, {"date": "2016-03-09", "close": 0.10532847, "volume": 110260.0}, {"date": "2016-03-10", "close": 0.133686135, "volume": 1431182.0}, {"date": "2016-03-11", "close": 0.125583945, "volume": 589947.0}, {"date": "2016-03-14", "close": 0.12963504, "volume": 467365.0}, {"date": "2016-03-15", "close": 0.117481755, "volume": 95021.0}, {"date": "2016-03-16", "close": 0.117481755, "volume": 18514.0}, {"date": "2016-03-17", "close": 0.12963504, "volume": 88865.0}, {"date": "2016-03-18", "close": 0.125583945, "volume": 19439.0}, {"date": "2016-03-21", "close": 0.12963504, "volume": 254045.0}, {"date": "2016-03-22", "close": 0.133686135, "volume": 423620.0}, {"date": "2016-03-23", "close": 0.12963504, "volume": 424807.0}, {"date": "2016-03-24", "close": 0.133686135, "volume": 120324.0}, {"date": "2016-03-29", "close": 0.12963504, "volume": 45124.0}, {"date": "2016-03-30", "close": 0.12963504, "volume": 460392.0}, {"date": "2016-03-31", "close": 0.13773723, "volume": 126021.0}, {"date": "2016-04-01", "close": 0.133686135, "volume": 178971.0}, {"date": "2016-04-04", "close": 0.14583942, "volume": 361141.0}, {"date": "2016-04-05", "close": 0.149890515, "volume": 303457.0}, {"date": "2016-04-06", "close": 0.14583942, "volume": 408402.0}, {"date": "2016-04-07", "close": 0.149890515, "volume": 108983.0}, {"date": "2016-04-08", "close": 0.149890515, "volume": 275056.0}, {"date": "2016-04-11", "close": 0.15394161, "volume": 332957.0}, {"date": "2016-04-12", "close": 0.1620438, "volume": 1234318.0}, {"date": "2016-04-13", "close": 0.1620438, "volume": 2177737.0}, {"date": "2016-04-14", "close": 0.174197085, "volume": 281360.0}, {"date": "2016-04-15", "close": 0.17824818, "volume": 522952.0}, {"date": "2016-04-18", "close": 0.182299275, "volume": 136255.0}, {"date": "2016-04-19", "close": 0.17824818, "volume": 306564.0}, {"date": "2016-04-20", "close": 0.182299275, "volume": 262227.0}, {"date": "2016-04-21", "close": 0.182299275, "volume": 330297.0}, {"date": "2016-04-22", "close": 0.18635037, "volume": 1144658.0}, {"date": "2016-04-26", "close": 0.182299275, "volume": 412234.0}, {"date": "2016-04-27", "close": 0.18635037, "volume": 777793.0}, {"date": "2016-04-28", "close": 0.174197085, "volume": 172213.0}, {"date": "2016-04-29", "close": 0.17824818, "volume": 670277.0}, {"date": "2016-05-02", "close": 0.17824818, "volume": 347915.0}, {"date": "2016-05-03", "close": 0.1620438, "volume": 180077.0}, {"date": "2016-05-04", "close": 0.166094895, "volume": 512427.0}, {"date": "2016-05-05", "close": 0.1620438, "volume": 275500.0}, {"date": "2016-05-06", "close": 0.17014599, "volume": 194600.0}, {"date": "2016-05-09", "close": 0.17014599, "volume": 485136.0}, {"date": "2016-05-10", "close": 0.17824818, "volume": 431971.0}, {"date": "2016-05-11", "close": 0.174197085, "volume": 1097052.0}, {"date": "2016-05-12", "close": 0.17014599, "volume": 88128.0}, {"date": "2016-05-13", "close": 0.18635037, "volume": 564707.0}, {"date": "2016-05-16", "close": 0.18635037, "volume": 339971.0}, {"date": "2016-05-17", "close": 0.17824818, "volume": 18422.0}, {"date": "2016-05-18", "close": 0.174197085, "volume": 108078.0}, {"date": "2016-05-19", "close": 0.17824818, "volume": 166849.0}, {"date": "2016-05-20", "close": 0.17824818, "volume": 14586.0}, {"date": "2016-05-23", "close": 0.17014599, "volume": 53072.0}, {"date": "2016-05-24", "close": 0.174197085, "volume": 371127.0}, {"date": "2016-05-25", "close": 0.17824818, "volume": 226605.0}, {"date": "2016-05-26", "close": 0.174197085, "volume": 167362.0}, {"date": "2016-05-27", "close": 0.17824818, "volume": 34046.0}, {"date": "2016-05-30", "close": 0.174197085, "volume": 124658.0}, {"date": "2016-05-31", "close": 0.174197085, "volume": 37713.0}, {"date": "2016-06-01", "close": 0.174197085, "volume": 186506.0}, {"date": "2016-06-02", "close": 0.17824818, "volume": 296440.0}, {"date": "2016-06-03", "close": 0.18635037, "volume": 226855.0}, {"date": "2016-06-06", "close": 0.182299275, "volume": 231395.0}, {"date": "2016-06-07", "close": 0.182299275, "volume": 9257.0}, {"date": "2016-06-08", "close": 0.182299275, "volume": 230977.0}, {"date": "2016-06-09", "close": 0.174197085, "volume": 123631.0}, {"date": "2016-06-10", "close": 0.174197085, "volume": 28798.0}, {"date": "2016-06-14", "close": 0.17014599, "volume": 626735.0}, {"date": "2016-06-15", "close": 0.1620438, "volume": 176486.0}, {"date": "2016-06-16", "close": 0.14583942, "volume": 628857.0}, {"date": "2016-06-17", "close": 0.14583942, "volume": 298628.0}, {"date": "2016-06-20", "close": 0.13773723, "volume": 110923.0}, {"date": "2016-06-21", "close": 0.141788325, "volume": 402805.0}, {"date": "2016-06-23", "close": 0.1620438, "volume": 42951.0}, {"date": "2016-06-24", "close": 0.15394161, "volume": 278905.0}, {"date": "2016-06-27", "close": 0.149890515, "volume": 148682.0}, {"date": "2016-06-28", "close": 0.1620438, "volume": 49369.0}, {"date": "2016-06-29", "close": 0.15394161, "volume": 246754.0}, {"date": "2016-06-30", "close": 0.15394161, "volume": 92882.0}, {"date": "2016-07-01", "close": 0.157992705, "volume": 55739.0}, {"date": "2016-07-04", "close": 0.157992705, "volume": 169913.0}, {"date": "2016-07-05", "close": 0.157992705, "volume": 22037.0}, {"date": "2016-07-06", "close": 0.17014599, "volume": 155460.0}, {"date": "2016-07-07", "close": 0.166094895, "volume": 161608.0}, {"date": "2016-07-11", "close": 0.1620438, "volume": 264773.0}, {"date": "2016-07-12", "close": 0.1620438, "volume": 80349.0}, {"date": "2016-07-13", "close": 0.1620438, "volume": 236223.0}, {"date": "2016-07-14", "close": 0.17014599, "volume": 32467.0}, {"date": "2016-07-15", "close": 0.166094895, "volume": 29005.0}, {"date": "2016-07-18", "close": 0.1620438, "volume": 506448.0}, {"date": "2016-07-19", "close": 0.1620438, "volume": 181168.0}, {"date": "2016-07-20", "close": 0.1620438, "volume": 246847.0}, {"date": "2016-07-22", "close": 0.17014599, "volume": 621173.0}, {"date": "2016-07-25", "close": 0.166094895, "volume": 186809.0}, {"date": "2016-07-26", "close": 0.1620438, "volume": 424299.0}, {"date": "2016-07-27", "close": 0.17014599, "volume": 411322.0}, {"date": "2016-07-28", "close": 0.17014599, "volume": 18069.0}, {"date": "2016-07-29", "close": 0.174197085, "volume": 54680.0}, {"date": "2016-08-01", "close": 0.166094895, "volume": 125654.0}, {"date": "2016-08-02", "close": 0.1620438, "volume": 213697.0}, {"date": "2016-08-03", "close": 0.1620438, "volume": 166889.0}, {"date": "2016-08-04", "close": 0.166094895, "volume": 69496.0}, {"date": "2016-08-05", "close": 0.17014599, "volume": 342436.0}, {"date": "2016-08-08", "close": 0.17014599, "volume": 299173.0}, {"date": "2016-08-09", "close": 0.17014599, "volume": 415578.0}, {"date": "2016-08-10", "close": 0.166094895, "volume": 129595.0}, {"date": "2016-08-11", "close": 0.166094895, "volume": 344290.0}, {"date": "2016-08-12", "close": 0.17014599, "volume": 132278.0}, {"date": "2016-08-15", "close": 0.166094895, "volume": 1057768.0}, {"date": "2016-08-16", "close": 0.17014599, "volume": 361737.0}, {"date": "2016-08-17", "close": 0.174197085, "volume": 266323.0}, {"date": "2016-08-18", "close": 0.182299275, "volume": 335293.0}, {"date": "2016-08-19", "close": 0.190401465, "volume": 798919.0}, {"date": "2016-08-22", "close": 0.20255475, "volume": 514031.0}, {"date": "2016-08-23", "close": 0.20255475, "volume": 930710.0}, {"date": "2016-08-24", "close": 0.19445256, "volume": 92474.0}, {"date": "2016-08-25", "close": 0.206605845, "volume": 62667.0}, {"date": "2016-08-26", "close": 0.198503655, "volume": 342948.0}, {"date": "2016-08-29", "close": 0.19445256, "volume": 65048.0}, {"date": "2016-08-30", "close": 0.19445256, "volume": 116292.0}, {"date": "2016-08-31", "close": 0.190401465, "volume": 72631.0}, {"date": "2016-09-01", "close": 0.18635037, "volume": 55196.0}, {"date": "2016-09-02", "close": 0.174197085, "volume": 260328.0}, {"date": "2016-09-05", "close": 0.17014599, "volume": 133303.0}, {"date": "2016-09-06", "close": 0.166094895, "volume": 183102.0}, {"date": "2016-09-07", "close": 0.166094895, "volume": 48820.0}, {"date": "2016-09-08", "close": 0.166094895, "volume": 47383.0}, {"date": "2016-09-09", "close": 0.1620438, "volume": 109490.0}, {"date": "2016-09-12", "close": 0.157992705, "volume": 113044.0}, {"date": "2016-09-13", "close": 0.1620438, "volume": 23417.0}, {"date": "2016-09-14", "close": 0.1620438, "volume": 17437.0}, {"date": "2016-09-15", "close": 0.174197085, "volume": 71324.0}, {"date": "2016-09-16", "close": 0.1620438, "volume": 59186.0}, {"date": "2016-09-19", "close": 0.157992705, "volume": 111328.0}, {"date": "2016-09-20", "close": 0.15394161, "volume": 134624.0}, {"date": "2016-09-21", "close": 0.15394161, "volume": 106918.0}, {"date": "2016-09-22", "close": 0.15394161, "volume": 94315.0}, {"date": "2016-09-23", "close": 0.15394161, "volume": 147308.0}, {"date": "2016-09-26", "close": 0.15394161, "volume": 174026.0}, {"date": "2016-09-27", "close": 0.1620438, "volume": 109300.0}, {"date": "2016-09-28", "close": 0.17014599, "volume": 57626.0}, {"date": "2016-09-29", "close": 0.157992705, "volume": 130829.0}, {"date": "2016-09-30", "close": 0.1620438, "volume": 4937.0}, {"date": "2016-10-03", "close": 0.1620438, "volume": 191116.0}, {"date": "2016-10-04", "close": 0.1620438, "volume": 15428.0}, {"date": "2016-10-05", "close": 0.1620438, "volume": 49589.0}, {"date": "2016-10-06", "close": 0.1620438, "volume": 55397.0}, {"date": "2016-10-07", "close": 0.1620438, "volume": 60323.0}, {"date": "2016-10-10", "close": 0.17014599, "volume": 55292.0}, {"date": "2016-10-11", "close": 0.166094895, "volume": 224665.0}, {"date": "2016-10-12", "close": 0.166094895, "volume": 6171.0}, {"date": "2016-10-13", "close": 0.157992705, "volume": 150999.0}, {"date": "2016-10-14", "close": 0.1620438, "volume": 308498.0}, {"date": "2016-10-17", "close": 0.157992705, "volume": 1256.0}, {"date": "2016-10-18", "close": 0.157992705, "volume": 8183.0}, {"date": "2016-10-19", "close": 0.15394161, "volume": 272545.0}, {"date": "2016-10-20", "close": 0.15394161, "volume": 122382.0}, {"date": "2016-10-21", "close": 0.157992705, "volume": 123256.0}, {"date": "2016-10-24", "close": 0.149890515, "volume": 29160.0}, {"date": "2016-10-25", "close": 0.149890515, "volume": 37027.0}, {"date": "2016-10-26", "close": 0.157992705, "volume": 19748.0}, {"date": "2016-10-28", "close": 0.149890515, "volume": 92034.0}, {"date": "2016-10-31", "close": 0.14583942, "volume": 256212.0}, {"date": "2016-11-01", "close": 0.14583942, "volume": 123750.0}, {"date": "2016-11-02", "close": 0.14583942, "volume": 6824.0}, {"date": "2016-11-03", "close": 0.141788325, "volume": 35012.0}, {"date": "2016-11-04", "close": 0.13773723, "volume": 473097.0}, {"date": "2016-11-07", "close": 0.133686135, "volume": 298998.0}, {"date": "2016-11-08", "close": 0.12963504, "volume": 328256.0}, {"date": "2016-11-09", "close": 0.12963504, "volume": 172481.0}, {"date": "2016-11-10", "close": 0.12963504, "volume": 16845.0}, {"date": "2016-11-11", "close": 0.133686135, "volume": 11593.0}, {"date": "2016-11-14", "close": 0.13773723, "volume": 117252.0}, {"date": "2016-11-15", "close": 0.12153285, "volume": 12342.0}, {"date": "2016-11-17", "close": 0.125583945, "volume": 95526.0}, {"date": "2016-11-18", "close": 0.12963504, "volume": 19749.0}, {"date": "2016-11-22", "close": 0.12963504, "volume": 280877.0}, {"date": "2016-11-23", "close": 0.125583945, "volume": 26042.0}, {"date": "2016-11-24", "close": 0.12153285, "volume": 171556.0}, {"date": "2016-11-25", "close": 0.12153285, "volume": 24685.0}, {"date": "2016-11-28", "close": 0.117481755, "volume": 81456.0}, {"date": "2016-11-29", "close": 0.101277375, "volume": 270289.0}, {"date": "2016-11-30", "close": 0.10532847, "volume": 294204.0}, {"date": "2016-12-01", "close": 0.101277375, "volume": 108613.0}, {"date": "2016-12-02", "close": 0.09722628, "volume": 74054.0}, {"date": "2016-12-05", "close": 0.09722628, "volume": 24685.0}, {"date": "2016-12-07", "close": 0.10532847, "volume": 74795.0}, {"date": "2016-12-08", "close": 0.117481755, "volume": 125577.0}, {"date": "2016-12-09", "close": 0.117481755, "volume": 14194.0}, {"date": "2016-12-12", "close": 0.11343066, "volume": 36252.0}, {"date": "2016-12-13", "close": 0.11343066, "volume": 74469.0}, {"date": "2016-12-14", "close": 0.10532847, "volume": 53072.0}, {"date": "2016-12-15", "close": 0.09722628, "volume": 25409.0}, {"date": "2016-12-16", "close": 0.093175185, "volume": 136888.0}, {"date": "2016-12-19", "close": 0.085072995, "volume": 110464.0}, {"date": "2016-12-20", "close": 0.08912409, "volume": 152408.0}, {"date": "2016-12-21", "close": 0.08912409, "volume": 221087.0}, {"date": "2016-12-22", "close": 0.08912409, "volume": 17047.0}, {"date": "2016-12-23", "close": 0.08912409, "volume": 1234.0}, {"date": "2016-12-28", "close": 0.08912409, "volume": 76012.0}, {"date": "2016-12-29", "close": 0.085072995, "volume": 15706.0}, {"date": "2017-01-03", "close": 0.093175185, "volume": 100419.0}, {"date": "2017-01-05", "close": 0.093175185, "volume": 243480.0}, {"date": "2017-01-06", "close": 0.093175185, "volume": 18555.0}, {"date": "2017-01-09", "close": 0.10532847, "volume": 173245.0}, {"date": "2017-01-11", "close": 0.101277375, "volume": 37027.0}, {"date": "2017-01-12", "close": 0.101277375, "volume": 122715.0}, {"date": "2017-01-13", "close": 0.101277375, "volume": 75245.0}, {"date": "2017-01-16", "close": 0.093175185, "volume": 405775.0}, {"date": "2017-01-17", "close": 0.093175185, "volume": 32865.0}, {"date": "2017-01-18", "close": 0.08912409, "volume": 77400.0}, {"date": "2017-01-19", "close": 0.08912409, "volume": 172047.0}, {"date": "2017-01-20", "close": 0.09722628, "volume": 34559.0}, {"date": "2017-01-23", "close": 0.093175185, "volume": 53381.0}, {"date": "2017-01-24", "close": 0.08912409, "volume": 133297.0}, {"date": "2017-01-25", "close": 0.08912409, "volume": 61712.0}, {"date": "2017-01-27", "close": 0.09722628, "volume": 121294.0}, {"date": "2017-02-01", "close": 0.09722628, "volume": 84391.0}, {"date": "2017-02-02", "close": 0.093175185, "volume": 91848.0}, {"date": "2017-02-03", "close": 0.08912409, "volume": 400620.0}, {"date": "2017-02-06", "close": 0.11343066, "volume": 578855.0}, {"date": "2017-02-07", "close": 0.10532847, "volume": 89976.0}, {"date": "2017-02-08", "close": 0.09722628, "volume": 24975.0}, {"date": "2017-02-09", "close": 0.09722628, "volume": 281455.0}, {"date": "2017-02-10", "close": 0.10532847, "volume": 606025.0}, {"date": "2017-02-13", "close": 0.093175185, "volume": 348890.0}, {"date": "2017-02-14", "close": 0.09722628, "volume": 397244.0}, {"date": "2017-02-15", "close": 0.093175185, "volume": 635626.0}, {"date": "2017-02-16", "close": 0.08912409, "volume": 485377.0}, {"date": "2017-02-17", "close": 0.08912409, "volume": 52723.0}, {"date": "2017-02-20", "close": 0.08912409, "volume": 130567.0}, {"date": "2017-02-21", "close": 0.077781024, "volume": 1000820.0}, {"date": "2017-02-22", "close": 0.0810219, "volume": 206975.0}, {"date": "2017-02-23", "close": 0.0810219, "volume": 438874.0}, {"date": "2017-02-24", "close": 0.077781024, "volume": 166622.0}, {"date": "2017-02-27", "close": 0.076970805, "volume": 202247.0}, {"date": "2017-02-28", "close": 0.076970805, "volume": 125707.0}, {"date": "2017-03-01", "close": 0.076160586, "volume": 61872.0}, {"date": "2017-03-02", "close": 0.085072995, "volume": 948520.0}, {"date": "2017-03-03", "close": 0.085072995, "volume": 101385.0}, {"date": "2017-03-06", "close": 0.08912409, "volume": 672028.0}, {"date": "2017-03-07", "close": 0.085072995, "volume": 249862.0}, {"date": "2017-03-08", "close": 0.076970805, "volume": 500631.0}, {"date": "2017-03-09", "close": 0.0810219, "volume": 560093.0}, {"date": "2017-03-14", "close": 0.0810219, "volume": 410022.0}, {"date": "2017-03-15", "close": 0.077781024, "volume": 251141.0}, {"date": "2017-03-16", "close": 0.0810219, "volume": 49382.0}, {"date": "2017-03-17", "close": 0.0810219, "volume": 49298.0}, {"date": "2017-03-21", "close": 0.0810219, "volume": 91067.0}, {"date": "2017-03-22", "close": 0.080211681, "volume": 262519.0}, {"date": "2017-03-27", "close": 0.069678834, "volume": 942523.0}, {"date": "2017-03-28", "close": 0.076970805, "volume": 104447.0}, {"date": "2017-03-29", "close": 0.076970805, "volume": 105685.0}, {"date": "2017-03-30", "close": 0.074540148, "volume": 102104.0}, {"date": "2017-04-03", "close": 0.07291971, "volume": 35161.0}, {"date": "2017-04-04", "close": 0.07291971, "volume": 75288.0}, {"date": "2017-04-05", "close": 0.068868615, "volume": 463106.0}, {"date": "2017-04-06", "close": 0.065627739, "volume": 310943.0}, {"date": "2017-04-07", "close": 0.068868615, "volume": 49369.0}, {"date": "2017-04-10", "close": 0.068058396, "volume": 280262.0}, {"date": "2017-04-11", "close": 0.068058396, "volume": 37027.0}, {"date": "2017-04-12", "close": 0.068868615, "volume": 220503.0}, {"date": "2017-04-13", "close": 0.069678834, "volume": 74016.0}, {"date": "2017-04-18", "close": 0.067248177, "volume": 128655.0}, {"date": "2017-04-19", "close": 0.07291971, "volume": 98987.0}, {"date": "2017-04-20", "close": 0.068058396, "volume": 132680.0}, {"date": "2017-04-21", "close": 0.068058396, "volume": 19540.0}, {"date": "2017-04-24", "close": 0.067248177, "volume": 123649.0}, {"date": "2017-04-27", "close": 0.067248177, "volume": 45050.0}, {"date": "2017-04-28", "close": 0.067248177, "volume": 278952.0}, {"date": "2017-05-01", "close": 0.067248177, "volume": 347806.0}, {"date": "2017-05-02", "close": 0.067248177, "volume": 395377.0}, {"date": "2017-05-03", "close": 0.068058396, "volume": 22045.0}, {"date": "2017-05-04", "close": 0.07291971, "volume": 355696.0}, {"date": "2017-05-05", "close": 0.071299272, "volume": 40730.0}, {"date": "2017-05-08", "close": 0.06481752, "volume": 9781.0}, {"date": "2017-05-09", "close": 0.061576644, "volume": 199366.0}, {"date": "2017-05-10", "close": 0.068058396, "volume": 6318.0}, {"date": "2017-05-11", "close": 0.063197082, "volume": 98739.0}, {"date": "2017-05-12", "close": 0.068058396, "volume": 108300.0}, {"date": "2017-05-16", "close": 0.061576644, "volume": 592745.0}, {"date": "2017-05-18", "close": 0.065627739, "volume": 99527.0}, {"date": "2017-05-19", "close": 0.066437958, "volume": 43198.0}, {"date": "2017-05-23", "close": 0.06481752, "volume": 195208.0}, {"date": "2017-05-24", "close": 0.063197082, "volume": 75139.0}, {"date": "2017-05-25", "close": 0.063197082, "volume": 18514.0}, {"date": "2017-05-26", "close": 0.064007301, "volume": 73864.0}, {"date": "2017-05-30", "close": 0.060766425, "volume": 392894.0}, {"date": "2017-05-31", "close": 0.057525549, "volume": 116116.0}, {"date": "2017-06-01", "close": 0.057525549, "volume": 53072.0}, {"date": "2017-06-02", "close": 0.05671533, "volume": 365188.0}, {"date": "2017-06-05", "close": 0.05671533, "volume": 7405.0}, {"date": "2017-06-06", "close": 0.05671533, "volume": 251660.0}, {"date": "2017-06-07", "close": 0.055094892, "volume": 259189.0}, {"date": "2017-06-08", "close": 0.061576644, "volume": 43198.0}, {"date": "2017-06-09", "close": 0.057525549, "volume": 113440.0}, {"date": "2017-06-13", "close": 0.055905111, "volume": 377031.0}, {"date": "2017-06-14", "close": 0.055094892, "volume": 301813.0}, {"date": "2017-06-15", "close": 0.052664235, "volume": 26278.0}, {"date": "2017-06-16", "close": 0.050233578, "volume": 47312.0}, {"date": "2017-06-19", "close": 0.05671533, "volume": 356881.0}, {"date": "2017-06-20", "close": 0.055094892, "volume": 72868.0}, {"date": "2017-06-21", "close": 0.057525549, "volume": 229452.0}, {"date": "2017-06-22", "close": 0.059956206, "volume": 67019.0}, {"date": "2017-06-23", "close": 0.059145987, "volume": 398993.0}, {"date": "2017-06-26", "close": 0.05671533, "volume": 273931.0}, {"date": "2017-06-27", "close": 0.055905111, "volume": 39906.0}, {"date": "2017-06-28", "close": 0.057525549, "volume": 343874.0}, {"date": "2017-06-29", "close": 0.058335768, "volume": 393049.0}, {"date": "2017-06-30", "close": 0.05671533, "volume": 513694.0}, {"date": "2017-07-03", "close": 0.058335768, "volume": 227887.0}, {"date": "2017-07-05", "close": 0.055905111, "volume": 37027.0}, {"date": "2017-07-06", "close": 0.067248177, "volume": 429833.0}, {"date": "2017-07-07", "close": 0.067248177, "volume": 91333.0}, {"date": "2017-07-11", "close": 0.07291971, "volume": 675489.0}, {"date": "2017-07-12", "close": 0.074540148, "volume": 86396.0}, {"date": "2017-07-13", "close": 0.074540148, "volume": 10579.0}, {"date": "2017-07-14", "close": 0.076970805, "volume": 530721.0}, {"date": "2017-07-17", "close": 0.07291971, "volume": 188168.0}, {"date": "2017-07-19", "close": 0.07291971, "volume": 126440.0}, {"date": "2017-07-20", "close": 0.07291971, "volume": 171420.0}, {"date": "2017-07-21", "close": 0.07291971, "volume": 69739.0}, {"date": "2017-07-24", "close": 0.07291971, "volume": 316482.0}, {"date": "2017-07-25", "close": 0.07291971, "volume": 396733.0}, {"date": "2017-07-26", "close": 0.065627739, "volume": 185813.0}, {"date": "2017-07-27", "close": 0.065627739, "volume": 111562.0}, {"date": "2017-07-28", "close": 0.066437958, "volume": 21476.0}, {"date": "2017-07-31", "close": 0.066437958, "volume": 1031222.0}, {"date": "2017-08-01", "close": 0.058335768, "volume": 7942.0}, {"date": "2017-08-02", "close": 0.068868615, "volume": 438947.0}, {"date": "2017-08-03", "close": 0.068058396, "volume": 74054.0}, {"date": "2017-08-04", "close": 0.068058396, "volume": 77620.0}, {"date": "2017-08-09", "close": 0.06481752, "volume": 86483.0}, {"date": "2017-08-10", "close": 0.065627739, "volume": 20283.0}, {"date": "2017-08-14", "close": 0.06481752, "volume": 229863.0}, {"date": "2017-08-15", "close": 0.06481752, "volume": 57850.0}, {"date": "2017-08-16", "close": 0.06481752, "volume": 14811.0}, {"date": "2017-08-17", "close": 0.058335768, "volume": 192367.0}, {"date": "2017-08-18", "close": 0.067248177, "volume": 148108.0}, {"date": "2017-08-21", "close": 0.064007301, "volume": 212255.0}, {"date": "2017-08-22", "close": 0.062386863, "volume": 1194805.0}, {"date": "2017-08-28", "close": 0.059145987, "volume": 31378.0}, {"date": "2017-08-29", "close": 0.064007301, "volume": 276496.0}, {"date": "2017-08-30", "close": 0.063197082, "volume": 12071.0}, {"date": "2017-08-31", "close": 0.064007301, "volume": 36064.0}, {"date": "2017-09-04", "close": 0.063197082, "volume": 12342.0}, {"date": "2017-09-05", "close": 0.05671533, "volume": 103676.0}, {"date": "2017-09-07", "close": 0.059956206, "volume": 102376.0}, {"date": "2017-09-08", "close": 0.05671533, "volume": 1432.0}, {"date": "2017-09-11", "close": 0.057525549, "volume": 19366.0}, {"date": "2017-09-12", "close": 0.057525549, "volume": 178111.0}, {"date": "2017-09-13", "close": 0.05671533, "volume": 208437.0}, {"date": "2017-09-15", "close": 0.05671533, "volume": 210279.0}, {"date": "2017-09-18", "close": 0.054284673, "volume": 530569.0}, {"date": "2017-09-19", "close": 0.054284673, "volume": 357914.0}, {"date": "2017-09-20", "close": 0.054284673, "volume": 49369.0}, {"date": "2017-09-22", "close": 0.055094892, "volume": 40730.0}, {"date": "2017-09-26", "close": 0.055094892, "volume": 40730.0}, {"date": "2017-09-28", "close": 0.054284673, "volume": 37.0}, {"date": "2017-09-29", "close": 0.051043797, "volume": 249163.0}, {"date": "2017-10-02", "close": 0.049423359, "volume": 100087.0}, {"date": "2017-10-03", "close": 0.050233578, "volume": 504625.0}, {"date": "2017-10-04", "close": 0.050233578, "volume": 9874.0}, {"date": "2017-10-05", "close": 0.04861314, "volume": 262059.0}, {"date": "2017-10-09", "close": 0.046182483, "volume": 293771.0}, {"date": "2017-10-10", "close": 0.04861314, "volume": 462195.0}, {"date": "2017-10-11", "close": 0.046992702, "volume": 212891.0}, {"date": "2017-10-12", "close": 0.047802921, "volume": 291353.0}, {"date": "2017-10-13", "close": 0.047802921, "volume": 204372.0}, {"date": "2017-10-16", "close": 0.04861314, "volume": 1058742.0}, {"date": "2017-10-17", "close": 0.052664235, "volume": 69089.0}, {"date": "2017-10-18", "close": 0.051854016, "volume": 16489.0}, {"date": "2017-10-20", "close": 0.045372264, "volume": 468444.0}, {"date": "2017-10-24", "close": 0.038890512, "volume": 1001260.0}, {"date": "2017-10-25", "close": 0.04051095, "volume": 116019.0}, {"date": "2017-10-27", "close": 0.03691764, "volume": 18975.0}, {"date": "2017-10-30", "close": 0.038558424, "volume": 131137.0}, {"date": "2017-10-31", "close": 0.040199208, "volume": 166941.0}, {"date": "2017-11-01", "close": 0.038558424, "volume": 223694.0}, {"date": "2017-11-02", "close": 0.038558424, "volume": 136616.0}, {"date": "2017-11-03", "close": 0.039378816, "volume": 79230.0}, {"date": "2017-11-06", "close": 0.036097248, "volume": 1609839.0}, {"date": "2017-11-08", "close": 0.03691764, "volume": 776851.0}, {"date": "2017-11-09", "close": 0.037738032, "volume": 579707.0}, {"date": "2017-11-10", "close": 0.037738032, "volume": 47305.0}, {"date": "2017-11-13", "close": 0.037738032, "volume": 24379.0}, {"date": "2017-11-14", "close": 0.0410196, "volume": 492515.0}, {"date": "2017-11-15", "close": 0.040199208, "volume": 58906.0}, {"date": "2017-11-16", "close": 0.0410196, "volume": 35485.0}, {"date": "2017-11-17", "close": 0.040199208, "volume": 392154.0}, {"date": "2017-11-20", "close": 0.037738032, "volume": 550784.0}, {"date": "2017-11-21", "close": 0.037738032, "volume": 214678.0}, {"date": "2017-11-22", "close": 0.040199208, "volume": 420677.0}, {"date": "2017-11-24", "close": 0.040199208, "volume": 19503.0}, {"date": "2017-11-27", "close": 0.0410196, "volume": 168967.0}, {"date": "2017-11-28", "close": 0.039378816, "volume": 54231.0}, {"date": "2017-11-29", "close": 0.037738032, "volume": 187800.0}, {"date": "2017-12-01", "close": 0.039378816, "volume": 80178.0}, {"date": "2017-12-04", "close": 0.038558424, "volume": 254649.0}, {"date": "2017-12-05", "close": 0.039378816, "volume": 167603.0}, {"date": "2017-12-06", "close": 0.038558424, "volume": 120857.0}, {"date": "2017-12-07", "close": 0.037738032, "volume": 26771.0}, {"date": "2017-12-08", "close": 0.037738032, "volume": 132298.0}, {"date": "2017-12-11", "close": 0.037738032, "volume": 210019.0}, {"date": "2017-12-12", "close": 0.037738032, "volume": 85930.0}, {"date": "2017-12-14", "close": 0.037738032, "volume": 385973.0}, {"date": "2017-12-15", "close": 0.037738032, "volume": 62620.0}, {"date": "2017-12-18", "close": 0.037738032, "volume": 90351.0}, {"date": "2017-12-19", "close": 0.037738032, "volume": 86065.0}, {"date": "2017-12-20", "close": 0.037738032, "volume": 274587.0}, {"date": "2017-12-21", "close": 0.03691764, "volume": 252484.0}, {"date": "2017-12-22", "close": 0.03691764, "volume": 73643.0}, {"date": "2017-12-27", "close": 0.03691764, "volume": 139414.0}, {"date": "2017-12-28", "close": 0.035276856, "volume": 124197.0}, {"date": "2017-12-29", "close": 0.038558424, "volume": 526674.0}, {"date": "2018-01-02", "close": 0.0410196, "volume": 426625.0}, {"date": "2018-01-03", "close": 0.0410196, "volume": 5198.0}, {"date": "2018-01-08", "close": 0.03691764, "volume": 66305.0}, {"date": "2018-01-09", "close": 0.035276856, "volume": 105930.0}, {"date": "2018-01-10", "close": 0.035276856, "volume": 420039.0}, {"date": "2018-01-11", "close": 0.036097248, "volume": 32911.0}, {"date": "2018-01-12", "close": 0.036097248, "volume": 80362.0}, {"date": "2018-01-15", "close": 0.037738032, "volume": 48167.0}, {"date": "2018-01-16", "close": 0.03691764, "volume": 36792.0}, {"date": "2018-01-17", "close": 0.039378816, "volume": 69784.0}, {"date": "2018-01-18", "close": 0.039378816, "volume": 94668.0}, {"date": "2018-01-19", "close": 0.039378816, "volume": 94263.0}, {"date": "2018-01-22", "close": 0.039378816, "volume": 403874.0}, {"date": "2018-01-23", "close": 0.039378816, "volume": 17187.0}, {"date": "2018-01-24", "close": 0.039378816, "volume": 75574.0}, {"date": "2018-01-25", "close": 0.037738032, "volume": 124336.0}, {"date": "2018-01-29", "close": 0.035276856, "volume": 1030574.0}, {"date": "2018-01-30", "close": 0.035276856, "volume": 609465.0}, {"date": "2018-02-01", "close": 0.035276856, "volume": 444684.0}, {"date": "2018-02-05", "close": 0.035276856, "volume": 17887.0}, {"date": "2018-02-06", "close": 0.03281568, "volume": 1796865.0}, {"date": "2018-02-07", "close": 0.033636072, "volume": 324500.0}, {"date": "2018-02-09", "close": 0.031995288, "volume": 230424.0}, {"date": "2018-02-12", "close": 0.031174896, "volume": 279498.0}, {"date": "2018-02-13", "close": 0.031995288, "volume": 17083.0}, {"date": "2018-02-14", "close": 0.031995288, "volume": 31895.0}, {"date": "2018-02-15", "close": 0.03691764, "volume": 48619.0}, {"date": "2018-02-19", "close": 0.031995288, "volume": 360491.0}, {"date": "2018-02-20", "close": 0.02871372, "volume": 498281.0}, {"date": "2018-02-21", "close": 0.029534112, "volume": 102390.0}, {"date": "2018-02-23", "close": 0.031174896, "volume": 96895.0}, {"date": "2018-02-26", "close": 0.031174896, "volume": 348169.0}, {"date": "2018-02-27", "close": 0.030354504, "volume": 725569.0}, {"date": "2018-02-28", "close": 0.029534112, "volume": 5650.0}, {"date": "2018-03-02", "close": 0.031174896, "volume": 384530.0}, {"date": "2018-03-05", "close": 0.031174896, "volume": 18284.0}, {"date": "2018-03-06", "close": 0.029534112, "volume": 175539.0}, {"date": "2018-03-07", "close": 0.029534112, "volume": 121893.0}, {"date": "2018-03-08", "close": 0.031174896, "volume": 806399.0}, {"date": "2018-03-09", "close": 0.030354504, "volume": 17065.0}, {"date": "2018-03-12", "close": 0.029534112, "volume": 74686.0}, {"date": "2018-03-13", "close": 0.029534112, "volume": 16733.0}, {"date": "2018-03-14", "close": 0.02871372, "volume": 103609.0}, {"date": "2018-03-15", "close": 0.02871372, "volume": 10.0}, {"date": "2018-03-16", "close": 0.026252544, "volume": 1626785.0}, {"date": "2018-03-19", "close": 0.02461176, "volume": 2122634.0}, {"date": "2018-03-20", "close": 0.02461176, "volume": 884571.0}, {"date": "2018-03-21", "close": 0.023791368, "volume": 30473.0}, {"date": "2018-03-22", "close": 0.022970976, "volume": 20354.0}, {"date": "2018-03-26", "close": 0.021330192, "volume": 106231.0}, {"date": "2018-03-27", "close": 0.019689408, "volume": 332768.0}, {"date": "2018-03-28", "close": 0.023791368, "volume": 290293.0}, {"date": "2018-03-29", "close": 0.022970976, "volume": 189990.0}, {"date": "2018-04-03", "close": 0.02461176, "volume": 107385.0}, {"date": "2018-04-04", "close": 0.022150584, "volume": 343500.0}, {"date": "2018-04-05", "close": 0.02461176, "volume": 59925.0}, {"date": "2018-04-10", "close": 0.022970976, "volume": 314457.0}, {"date": "2018-04-11", "close": 0.02461176, "volume": 780115.0}, {"date": "2018-04-13", "close": 0.023791368, "volume": 30473.0}, {"date": "2018-04-17", "close": 0.023791368, "volume": 45523.0}, {"date": "2018-04-19", "close": 0.02461176, "volume": 158461.0}, {"date": "2018-04-20", "close": 0.023791368, "volume": 108219.0}, {"date": "2018-04-23", "close": 0.022150584, "volume": 360803.0}, {"date": "2018-04-24", "close": 0.021330192, "volume": 12189.0}, {"date": "2018-04-26", "close": 0.0205098, "volume": 810371.0}, {"date": "2018-04-27", "close": 0.0205098, "volume": 4000378.0}, {"date": "2018-04-30", "close": 0.022150584, "volume": 313723.0}, {"date": "2018-05-01", "close": 0.0205098, "volume": 37419.0}, {"date": "2018-05-02", "close": 0.021330192, "volume": 6095.0}, {"date": "2018-05-03", "close": 0.021330192, "volume": 134082.0}, {"date": "2018-05-04", "close": 0.0205098, "volume": 255346.0}, {"date": "2018-05-07", "close": 0.021330192, "volume": 293296.0}, {"date": "2018-05-08", "close": 0.019689408, "volume": 722349.0}, {"date": "2018-05-09", "close": 0.018869016, "volume": 397967.0}, {"date": "2018-05-10", "close": 0.019689408, "volume": 48757.0}, {"date": "2018-05-11", "close": 0.018048624, "volume": 1495447.0}, {"date": "2018-05-14", "close": 0.01640784, "volume": 848204.0}, {"date": "2018-05-16", "close": 0.018048624, "volume": 560131.0}, {"date": "2018-05-17", "close": 0.017228232, "volume": 527705.0}, {"date": "2018-05-18", "close": 0.01640784, "volume": 106282.0}, {"date": "2018-05-21", "close": 0.01640784, "volume": 731767.0}, {"date": "2018-05-22", "close": 0.015587448, "volume": 531630.0}, {"date": "2018-05-23", "close": 0.01640784, "volume": 41685.0}, {"date": "2018-05-25", "close": 0.015587448, "volume": 44866.0}, {"date": "2018-05-28", "close": 0.014767056, "volume": 9876.0}, {"date": "2018-05-29", "close": 0.014767056, "volume": 48757.0}, {"date": "2018-05-30", "close": 0.014767056, "volume": 43881.0}, {"date": "2018-05-31", "close": 0.014767056, "volume": 3042744.0}, {"date": "2018-06-01", "close": 0.014767056, "volume": 2005333.0}, {"date": "2018-06-05", "close": 0.014767056, "volume": 790704.0}, {"date": "2018-06-06", "close": 0.013946664, "volume": 60946.0}, {"date": "2018-06-07", "close": 0.013946664, "volume": 500723.0}, {"date": "2018-06-08", "close": 0.013126272, "volume": 15878.0}, {"date": "2018-06-12", "close": 0.01230588, "volume": 618543.0}, {"date": "2018-06-13", "close": 0.01640784, "volume": 9043053.0}, {"date": "2018-06-14", "close": 0.013946664, "volume": 1957770.0}, {"date": "2018-06-15", "close": 0.013126272, "volume": 139266.0}, {"date": "2018-06-18", "close": 0.013946664, "volume": 793379.0}, {"date": "2018-06-19", "close": 0.014767056, "volume": 904298.0}, {"date": "2018-06-20", "close": 0.013946664, "volume": 1235141.0}, {"date": "2018-06-21", "close": 0.014767056, "volume": 1287132.0}, {"date": "2018-06-22", "close": 0.013126272, "volume": 2365459.0}, {"date": "2018-06-25", "close": 0.013126272, "volume": 524140.0}, {"date": "2018-06-26", "close": 0.013126272, "volume": 742828.0}, {"date": "2018-06-27", "close": 0.014767056, "volume": 419089.0}, {"date": "2018-06-28", "close": 0.014767056, "volume": 435990.0}, {"date": "2018-06-29", "close": 0.019689408, "volume": 2576833.0}, {"date": "2018-07-02", "close": 0.0205098, "volume": 572897.0}, {"date": "2018-07-03", "close": 0.022970976, "volume": 51613.0}, {"date": "2018-07-04", "close": 0.02461176, "volume": 655367.0}, {"date": "2018-07-05", "close": 0.02871372, "volume": 1070976.0}, {"date": "2018-07-06", "close": 0.025432152, "volume": 306048.0}, {"date": "2018-07-09", "close": 0.026252544, "volume": 57024.0}, {"date": "2018-07-10", "close": 0.025432152, "volume": 237004.0}, {"date": "2018-07-11", "close": 0.02461176, "volume": 103207.0}, {"date": "2018-07-12", "close": 0.02461176, "volume": 110923.0}, {"date": "2018-07-13", "close": 0.019689408, "volume": 116928.0}, {"date": "2018-07-16", "close": 0.0205098, "volume": 8167.0}, {"date": "2018-07-18", "close": 0.022150584, "volume": 89348.0}, {"date": "2018-07-23", "close": 0.022150584, "volume": 138897.0}, {"date": "2018-07-24", "close": 0.019689408, "volume": 67041.0}, {"date": "2018-07-25", "close": 0.018869016, "volume": 86969.0}, {"date": "2018-07-26", "close": 0.018048624, "volume": 585413.0}, {"date": "2018-07-27", "close": 0.022150584, "volume": 464664.0}, {"date": "2018-07-30", "close": 0.02461176, "volume": 52351.0}, {"date": "2018-07-31", "close": 0.022970976, "volume": 273762.0}, {"date": "2018-08-07", "close": 0.019689408, "volume": 112540.0}, {"date": "2018-08-09", "close": 0.025432152, "volume": 1023974.0}, {"date": "2018-08-10", "close": 0.0205098, "volume": 190619.0}, {"date": "2018-08-13", "close": 0.019689408, "volume": 504549.0}, {"date": "2018-08-15", "close": 0.019689408, "volume": 330629.0}, {"date": "2018-08-16", "close": 0.019689408, "volume": 256555.0}, {"date": "2018-08-17", "close": 0.018048624, "volume": 361068.0}, {"date": "2018-08-20", "close": 0.018048624, "volume": 71600.0}, {"date": "2018-08-21", "close": 0.018048624, "volume": 519.0}, {"date": "2018-08-22", "close": 0.017228232, "volume": 425823.0}, {"date": "2018-08-23", "close": 0.01640784, "volume": 1714622.0}, {"date": "2018-08-24", "close": 0.01640784, "volume": 177279.0}, {"date": "2018-08-27", "close": 0.01640784, "volume": 694388.0}, {"date": "2018-08-29", "close": 0.01640784, "volume": 584666.0}, {"date": "2018-08-30", "close": 0.01640784, "volume": 402247.0}, {"date": "2018-08-31", "close": 0.015587448, "volume": 778530.0}, {"date": "2018-09-04", "close": 0.015587448, "volume": 23852.0}, {"date": "2018-09-06", "close": 0.014767056, "volume": 523051.0}, {"date": "2018-09-07", "close": 0.014767056, "volume": 299857.0}, {"date": "2018-09-10", "close": 0.014767056, "volume": 588788.0}, {"date": "2018-09-13", "close": 0.015587448, "volume": 121893.0}, {"date": "2018-09-14", "close": 0.014767056, "volume": 2305806.0}, {"date": "2018-09-17", "close": 0.013126272, "volume": 330330.0}, {"date": "2018-09-18", "close": 0.013126272, "volume": 1029878.0}, {"date": "2018-09-19", "close": 0.013126272, "volume": 121893.0}, {"date": "2018-09-20", "close": 0.013126272, "volume": 186496.0}, {"date": "2018-09-21", "close": 0.013126272, "volume": 464722.0}, {"date": "2018-09-24", "close": 0.013126272, "volume": 190458.0}, {"date": "2018-09-25", "close": 0.01230588, "volume": 4450035.0}, {"date": "2018-09-27", "close": 0.013126272, "volume": 24379.0}, {"date": "2018-09-28", "close": 0.013126272, "volume": 6095.0}, {"date": "2018-10-01", "close": 0.014767056, "volume": 533757.0}, {"date": "2018-10-03", "close": 0.014767056, "volume": 103609.0}, {"date": "2018-10-04", "close": 0.014767056, "volume": 87758.0}, {"date": "2018-10-05", "close": 0.013126272, "volume": 122.0}, {"date": "2018-10-09", "close": 0.014767056, "volume": 182839.0}, {"date": "2018-10-10", "close": 0.015587448, "volume": 36568.0}, {"date": "2018-10-15", "close": 0.014767056, "volume": 286719.0}, {"date": "2018-10-16", "close": 0.014767056, "volume": 331950.0}, {"date": "2018-10-17", "close": 0.014767056, "volume": 19503.0}, {"date": "2018-10-22", "close": 0.017228232, "volume": 296941.0}, {"date": "2018-10-23", "close": 0.018048624, "volume": 1069113.0}, {"date": "2018-10-24", "close": 0.017228232, "volume": 525968.0}, {"date": "2018-10-25", "close": 0.01640784, "volume": 121893.0}, {"date": "2018-10-29", "close": 0.018048624, "volume": 818243.0}, {"date": "2018-10-30", "close": 0.014767056, "volume": 75053.0}, {"date": "2018-10-31", "close": 0.015587448, "volume": 91749.0}, {"date": "2018-11-01", "close": 0.015587448, "volume": 36568.0}, {"date": "2018-11-02", "close": 0.01640784, "volume": 782923.0}, {"date": "2018-11-09", "close": 0.01640784, "volume": 221845.0}, {"date": "2018-11-12", "close": 0.014767056, "volume": 93979.0}, {"date": "2018-11-13", "close": 0.014767056, "volume": 116749.0}, {"date": "2018-11-15", "close": 0.013946664, "volume": 36568.0}, {"date": "2018-11-16", "close": 0.013126272, "volume": 1117327.0}, {"date": "2018-11-19", "close": 0.013126272, "volume": 108348.0}, {"date": "2018-11-20", "close": 0.013946664, "volume": 60946.0}, {"date": "2018-11-22", "close": 0.013126272, "volume": 12189.0}, {"date": "2018-11-26", "close": 0.015587448, "volume": 85325.0}, {"date": "2018-11-28", "close": 0.015587448, "volume": 32911.0}, {"date": "2018-11-29", "close": 0.013946664, "volume": 48485.0}, {"date": "2018-11-30", "close": 0.013946664, "volume": 20722.0}, {"date": "2018-12-03", "close": 0.013946664, "volume": 18284.0}, {"date": "2018-12-04", "close": 0.013946664, "volume": 16456.0}, {"date": "2018-12-12", "close": 0.013126272, "volume": 51073.0}, {"date": "2018-12-14", "close": 0.013126272, "volume": 24379.0}, {"date": "2018-12-20", "close": 0.013126272, "volume": 24379.0}, {"date": "2018-12-21", "close": 0.013126272, "volume": 71797.0}, {"date": "2018-12-27", "close": 0.013126272, "volume": 60946.0}, {"date": "2018-12-31", "close": 0.013126272, "volume": 121893.0}, {"date": "2019-01-02", "close": 0.013946664, "volume": 152259.0}, {"date": "2019-01-03", "close": 0.013126272, "volume": 11750.0}, {"date": "2019-01-04", "close": 0.013126272, "volume": 93876.0}, {"date": "2019-01-07", "close": 0.01230588, "volume": 371020.0}, {"date": "2019-01-08", "close": 0.015587448, "volume": 433826.0}, {"date": "2019-01-09", "close": 0.01640784, "volume": 238175.0}, {"date": "2019-01-11", "close": 0.014767056, "volume": 62165.0}, {"date": "2019-01-16", "close": 0.014767056, "volume": 49114.0}, {"date": "2019-01-17", "close": 0.014767056, "volume": 5204.0}, {"date": "2019-01-21", "close": 0.014767056, "volume": 6481.0}, {"date": "2019-01-29", "close": 0.014767056, "volume": 68404.0}, {"date": "2019-01-30", "close": 0.014767056, "volume": 71633.0}, {"date": "2019-02-01", "close": 0.013126272, "volume": 584555.0}, {"date": "2019-02-05", "close": 0.013126272, "volume": 48757.0}, {"date": "2019-02-07", "close": 0.013126272, "volume": 131744.0}, {"date": "2019-02-08", "close": 0.01230588, "volume": 931168.0}, {"date": "2019-02-11", "close": 0.01230588, "volume": 36568.0}, {"date": "2019-02-12", "close": 0.013126272, "volume": 355610.0}, {"date": "2019-02-13", "close": 0.01230588, "volume": 128707.0}, {"date": "2019-02-15", "close": 0.014767056, "volume": 153730.0}, {"date": "2019-02-18", "close": 0.013126272, "volume": 36568.0}, {"date": "2019-02-19", "close": 0.013126272, "volume": 12189.0}, {"date": "2019-02-20", "close": 0.015587448, "volume": 675026.0}, {"date": "2019-02-21", "close": 0.014767056, "volume": 35238.0}, {"date": "2019-02-25", "close": 0.01640784, "volume": 382134.0}, {"date": "2019-02-28", "close": 0.013946664, "volume": 26958.0}, {"date": "2019-03-04", "close": 0.013126272, "volume": 25598.0}, {"date": "2019-03-06", "close": 0.013126272, "volume": 23378.0}, {"date": "2019-03-07", "close": 0.013126272, "volume": 9694.0}, {"date": "2019-03-11", "close": 0.01230588, "volume": 487572.0}, {"date": "2019-03-14", "close": 0.011485488, "volume": 127988.0}, {"date": "2019-03-15", "close": 0.011485488, "volume": 59118.0}, {"date": "2019-03-18", "close": 0.01230588, "volume": 41261.0}, {"date": "2019-03-19", "close": 0.013946664, "volume": 212544.0}, {"date": "2019-03-20", "close": 0.014767056, "volume": 54852.0}, {"date": "2019-03-22", "close": 0.01230588, "volume": 125333.0}, {"date": "2019-03-25", "close": 0.011485488, "volume": 10544.0}, {"date": "2019-03-26", "close": 0.01230588, "volume": 55096.0}, {"date": "2019-03-27", "close": 0.011485488, "volume": 12189.0}, {"date": "2019-03-28", "close": 0.01230588, "volume": 99193.0}, {"date": "2019-03-29", "close": 0.011485488, "volume": 4287.0}, {"date": "2019-04-01", "close": 0.01230588, "volume": 37687.0}, {"date": "2019-04-02", "close": 0.011485488, "volume": 280760.0}, {"date": "2019-04-03", "close": 0.011485488, "volume": 235653.0}, {"date": "2019-04-04", "close": 0.011485488, "volume": 395689.0}, {"date": "2019-04-05", "close": 0.01230588, "volume": 28917.0}, {"date": "2019-04-08", "close": 0.011485488, "volume": 29687.0}, {"date": "2019-04-09", "close": 0.015587448, "volume": 1851469.0}, {"date": "2019-04-10", "close": 0.014767056, "volume": 377868.0}, {"date": "2019-04-11", "close": 0.014767056, "volume": 1119575.0}, {"date": "2019-04-16", "close": 0.013946664, "volume": 18284.0}, {"date": "2019-04-17", "close": 0.013946664, "volume": 103609.0}, {"date": "2019-04-18", "close": 0.013126272, "volume": 204550.0}, {"date": "2019-04-23", "close": 0.013126272, "volume": 70258.0}, {"date": "2019-04-24", "close": 0.01230588, "volume": 23074.0}, {"date": "2019-04-26", "close": 0.014767056, "volume": 1073926.0}, {"date": "2019-04-29", "close": 0.01640784, "volume": 117951.0}, {"date": "2019-04-30", "close": 0.015587448, "volume": 95077.0}, {"date": "2019-05-01", "close": 0.011485488, "volume": 877544.0}, {"date": "2019-05-02", "close": 0.01230588, "volume": 6095.0}, {"date": "2019-05-03", "close": 0.01230588, "volume": 121893.0}, {"date": "2019-05-07", "close": 0.01230588, "volume": 258651.0}, {"date": "2019-05-08", "close": 0.01230588, "volume": 248749.0}, {"date": "2019-05-09", "close": 0.01230588, "volume": 31692.0}, {"date": "2019-05-14", "close": 0.011485488, "volume": 919100.0}, {"date": "2019-05-15", "close": 0.010665096, "volume": 641061.0}, {"date": "2019-05-16", "close": 0.010665096, "volume": 7116.0}, {"date": "2019-05-17", "close": 0.009844704, "volume": 442736.0}, {"date": "2019-05-20", "close": 0.011485488, "volume": 500496.0}, {"date": "2019-05-21", "close": 0.011485488, "volume": 671958.0}, {"date": "2019-05-22", "close": 0.01230588, "volume": 1768978.0}, {"date": "2019-05-27", "close": 0.01230588, "volume": 383158.0}, {"date": "2019-05-28", "close": 0.011485488, "volume": 73136.0}, {"date": "2019-05-29", "close": 0.011485488, "volume": 13896.0}, {"date": "2019-05-31", "close": 0.011485488, "volume": 30211.0}, {"date": "2019-06-03", "close": 0.01230588, "volume": 298377.0}, {"date": "2019-06-04", "close": 0.01230588, "volume": 26892.0}, {"date": "2019-06-05", "close": 0.01230588, "volume": 84680.0}, {"date": "2019-06-07", "close": 0.01230588, "volume": 177382.0}, {"date": "2019-06-11", "close": 0.011485488, "volume": 36776.0}, {"date": "2019-06-12", "close": 0.013126272, "volume": 12189.0}, {"date": "2019-06-13", "close": 0.011485488, "volume": 242335.0}, {"date": "2019-06-14", "close": 0.010665096, "volume": 83103.0}, {"date": "2019-06-17", "close": 0.009844704, "volume": 164555.0}, {"date": "2019-06-18", "close": 0.00820392, "volume": 2127061.0}, {"date": "2019-06-19", "close": 0.005742744, "volume": 2225484.0}, {"date": "2019-06-20", "close": 0.004922352, "volume": 2859184.0}, {"date": "2019-07-01", "close": 0.004922352, "volume": 1567187.0}, {"date": "2019-07-02", "close": 0.004922352, "volume": 181023.0}, {"date": "2019-07-03", "close": 0.004922352, "volume": 718925.0}, {"date": "2019-07-04", "close": 0.00410196, "volume": 1852773.0}, {"date": "2019-07-08", "close": 0.005742744, "volume": 1735119.0}, {"date": "2019-07-09", "close": 0.004922352, "volume": 9751.0}, {"date": "2019-07-10", "close": 0.004922352, "volume": 75574.0}, {"date": "2019-07-12", "close": 0.004922352, "volume": 849705.0}, {"date": "2019-07-16", "close": 0.004922352, "volume": 30473.0}, {"date": "2019-07-19", "close": 0.005742744, "volume": 18498.0}, {"date": "2019-07-22", "close": 0.004922352, "volume": 80334.0}, {"date": "2019-07-24", "close": 0.004922352, "volume": 426625.0}, {"date": "2019-07-25", "close": 0.004922352, "volume": 176745.0}, {"date": "2019-07-26", "close": 0.005742744, "volume": 72215.0}, {"date": "2019-07-29", "close": 0.004922352, "volume": 436377.0}, {"date": "2019-07-31", "close": 0.004922352, "volume": 2934437.0}, {"date": "2019-08-01", "close": 0.004922352, "volume": 2081679.0}, {"date": "2019-08-02", "close": 0.004922352, "volume": 596695.0}, {"date": "2019-08-05", "close": 0.004922352, "volume": 488335.0}, {"date": "2019-08-07", "close": 0.004922352, "volume": 30473.0}, {"date": "2019-08-08", "close": 0.004922352, "volume": 568428.0}, {"date": "2019-08-09", "close": 0.004922352, "volume": 1377415.0}, {"date": "2019-08-12", "close": 0.004922352, "volume": 243786.0}, {"date": "2019-08-16", "close": 0.004922352, "volume": 146272.0}, {"date": "2019-08-21", "close": 0.004922352, "volume": 9506.0}, {"date": "2019-08-26", "close": 0.005742744, "volume": 2073235.0}, {"date": "2019-08-27", "close": 0.005742744, "volume": 548518.0}, {"date": "2019-08-28", "close": 0.005742744, "volume": 1195258.0}, {"date": "2019-08-29", "close": 0.005742744, "volume": 38744.0}, {"date": "2019-08-30", "close": 0.005742744, "volume": 96509.0}, {"date": "2019-09-03", "close": 0.005742744, "volume": 12189.0}, {"date": "2019-09-05", "close": 0.005742744, "volume": 39169.0}, {"date": "2019-09-06", "close": 0.005742744, "volume": 95680.0}, {"date": "2019-09-09", "close": 0.005742744, "volume": 45557.0}, {"date": "2019-09-11", "close": 0.005742744, "volume": 4482.0}, {"date": "2019-09-12", "close": 0.005742744, "volume": 49261.0}, {"date": "2019-09-18", "close": 0.005742744, "volume": 121893.0}, {"date": "2019-09-20", "close": 0.005742744, "volume": 48757.0}, {"date": "2019-09-23", "close": 0.004922352, "volume": 1777428.0}, {"date": "2019-09-26", "close": 0.004922352, "volume": 320962.0}, {"date": "2019-09-27", "close": 0.004922352, "volume": 609465.0}, {"date": "2019-10-09", "close": 0.004922352, "volume": 1185962.0}, {"date": "2019-10-10", "close": 0.005742744, "volume": 1159164.0}, {"date": "2019-10-14", "close": 0.006563136, "volume": 432672.0}, {"date": "2019-10-15", "close": 0.006563136, "volume": 115846.0}, {"date": "2019-10-17", "close": 0.005742744, "volume": 198846.0}, {"date": "2019-10-18", "close": 0.005742744, "volume": 2752109.0}, {"date": "2019-10-22", "close": 0.006563136, "volume": 41931.0}, {"date": "2019-10-24", "close": 0.005742744, "volume": 87763.0}, {"date": "2019-10-25", "close": 0.005742744, "volume": 22672.0}, {"date": "2019-10-28", "close": 0.00820392, "volume": 2680764.0}, {"date": "2019-10-29", "close": 0.013126272, "volume": 7351781.0}, {"date": "2019-10-30", "close": 0.013126272, "volume": 4215141.0}, {"date": "2019-10-31", "close": 0.011485488, "volume": 2035478.0}, {"date": "2019-11-01", "close": 0.010665096, "volume": 3079436.0}, {"date": "2019-11-04", "close": 0.010665096, "volume": 209117.0}, {"date": "2019-11-05", "close": 0.009844704, "volume": 911222.0}, {"date": "2019-11-06", "close": 0.009844704, "volume": 185815.0}, {"date": "2019-11-12", "close": 0.01230588, "volume": 814630.0}, {"date": "2019-11-14", "close": 0.01230588, "volume": 260109.0}, {"date": "2019-11-20", "close": 0.011485488, "volume": 151286.0}, {"date": "2019-11-21", "close": 0.011485488, "volume": 95077.0}, {"date": "2019-11-22", "close": 0.011485488, "volume": 915789.0}, {"date": "2019-11-26", "close": 0.01230588, "volume": 244021.0}, {"date": "2019-12-02", "close": 0.011485488, "volume": 88007.0}, {"date": "2019-12-03", "close": 0.011485488, "volume": 1029904.0}, {"date": "2019-12-04", "close": 0.011485488, "volume": 243786.0}, {"date": "2019-12-05", "close": 0.01230588, "volume": 182839.0}, {"date": "2019-12-06", "close": 0.010665096, "volume": 1073667.0}, {"date": "2019-12-09", "close": 0.01230588, "volume": 1384623.0}, {"date": "2019-12-10", "close": 0.01230588, "volume": 6096.0}, {"date": "2019-12-11", "close": 0.011485488, "volume": 1418079.0}, {"date": "2019-12-12", "close": 0.01230588, "volume": 207363.0}, {"date": "2019-12-13", "close": 0.011485488, "volume": 703594.0}, {"date": "2019-12-16", "close": 0.011485488, "volume": 218463.0}, {"date": "2019-12-17", "close": 0.010665096, "volume": 848296.0}, {"date": "2019-12-18", "close": 0.009844704, "volume": 229093.0}, {"date": "2019-12-20", "close": 0.009844704, "volume": 232816.0}, {"date": "2019-12-23", "close": 0.009844704, "volume": 60179.0}, {"date": "2019-12-31", "close": 0.010665096, "volume": 100028.0}, {"date": "2020-01-03", "close": 0.011485488, "volume": 419293.0}, {"date": "2020-01-06", "close": 0.011485488, "volume": 661241.0}, {"date": "2020-01-07", "close": 0.011485488, "volume": 152726.0}, {"date": "2020-01-10", "close": 0.01230588, "volume": 302386.0}, {"date": "2020-01-13", "close": 0.011485488, "volume": 91420.0}, {"date": "2020-01-14", "close": 0.011485488, "volume": 324769.0}, {"date": "2020-01-15", "close": 0.011485488, "volume": 1046527.0}, {"date": "2020-01-16", "close": 0.010665096, "volume": 596703.0}, {"date": "2020-01-17", "close": 0.010665096, "volume": 15707.0}, {"date": "2020-01-20", "close": 0.010665096, "volume": 606172.0}, {"date": "2020-01-21", "close": 0.010665096, "volume": 317031.0}, {"date": "2020-01-22", "close": 0.010665096, "volume": 14627.0}, {"date": "2020-01-24", "close": 0.011485488, "volume": 13060.0}, {"date": "2020-01-28", "close": 0.010665096, "volume": 26816.0}, {"date": "2020-01-29", "close": 0.010665096, "volume": 162013.0}, {"date": "2020-01-30", "close": 0.010665096, "volume": 10078.0}, {"date": "2020-01-31", "close": 0.009844704, "volume": 123625.0}, {"date": "2020-02-05", "close": 0.011485488, "volume": 60946.0}, {"date": "2020-02-06", "close": 0.009844704, "volume": 5973.0}, {"date": "2020-02-10", "close": 0.009844704, "volume": 56395.0}, {"date": "2020-02-12", "close": 0.00820392, "volume": 1444778.0}, {"date": "2020-02-13", "close": 0.009024312, "volume": 326032.0}, {"date": "2020-02-14", "close": 0.00820392, "volume": 85325.0}, {"date": "2020-02-17", "close": 0.00820392, "volume": 277862.0}, {"date": "2020-02-19", "close": 0.00820392, "volume": 154843.0}, {"date": "2020-02-20", "close": 0.007383528, "volume": 33521.0}, {"date": "2020-02-21", "close": 0.007383528, "volume": 9751.0}, {"date": "2020-02-24", "close": 0.007383528, "volume": 73136.0}, {"date": "2020-02-26", "close": 0.00820392, "volume": 584794.0}, {"date": "2020-02-27", "close": 0.00820392, "volume": 440948.0}, {"date": "2020-02-28", "close": 0.005742744, "volume": 773135.0}, {"date": "2020-03-02", "close": 0.006563136, "volume": 20739.0}, {"date": "2020-03-04", "close": 0.005742744, "volume": 24379.0}, {"date": "2020-03-05", "close": 0.006563136, "volume": 3640.0}, {"date": "2020-03-09", "close": 0.005742744, "volume": 248662.0}, {"date": "2020-03-12", "close": 0.004922352, "volume": 1089488.0}, {"date": "2020-03-13", "close": 0.004922352, "volume": 609465.0}, {"date": "2020-03-17", "close": 0.00410196, "volume": 11254.0}, {"date": "2020-03-20", "close": 0.004922352, "volume": 365679.0}, {"date": "2020-03-24", "close": 0.00410196, "volume": 144465.0}, {"date": "2020-03-26", "close": 0.004922352, "volume": 553212.0}, {"date": "2020-03-27", "close": 0.004922352, "volume": 297864.0}, {"date": "2020-04-01", "close": 0.004922352, "volume": 139560.0}, {"date": "2020-04-02", "close": 0.004922352, "volume": 226119.0}, {"date": "2020-04-08", "close": 0.005742744, "volume": 30473.0}, {"date": "2020-04-15", "close": 0.006563136, "volume": 248662.0}, {"date": "2020-04-16", "close": 0.006563136, "volume": 85325.0}, {"date": "2020-04-20", "close": 0.009024312, "volume": 1810171.0}, {"date": "2020-04-21", "close": 0.006563136, "volume": 1103497.0}, {"date": "2020-04-22", "close": 0.006563136, "volume": 120648.0}, {"date": "2020-04-23", "close": 0.005742744, "volume": 110862.0}, {"date": "2020-04-24", "close": 0.006563136, "volume": 58509.0}, {"date": "2020-04-27", "close": 0.00820392, "volume": 24379.0}, {"date": "2020-04-28", "close": 0.007383528, "volume": 396152.0}, {"date": "2020-04-30", "close": 0.007383528, "volume": 63384.0}, {"date": "2020-05-01", "close": 0.007383528, "volume": 70698.0}, {"date": "2020-05-06", "close": 0.006563136, "volume": 21534.0}, {"date": "2020-05-07", "close": 0.007383528, "volume": 676506.0}, {"date": "2020-05-08", "close": 0.006563136, "volume": 29237.0}, {"date": "2020-05-11", "close": 0.006563136, "volume": 36568.0}, {"date": "2020-05-12", "close": 0.006563136, "volume": 74477.0}, {"date": "2020-05-13", "close": 0.006563136, "volume": 34457.0}, {"date": "2020-05-19", "close": 0.006563136, "volume": 60946.0}, {"date": "2020-05-20", "close": 0.006563136, "volume": 5276.0}, {"date": "2020-05-21", "close": 0.00820392, "volume": 1353012.0}, {"date": "2020-05-22", "close": 0.00820392, "volume": 1287591.0}, {"date": "2020-05-25", "close": 0.00820392, "volume": 975144.0}, {"date": "2020-05-26", "close": 0.00820392, "volume": 1584608.0}, {"date": "2020-05-27", "close": 0.007383528, "volume": 1787973.0}, {"date": "2020-05-28", "close": 0.007383528, "volume": 29954.0}, {"date": "2020-06-01", "close": 0.009024312, "volume": 1401769.0}, {"date": "2020-06-02", "close": 0.00820392, "volume": 365679.0}, {"date": "2020-06-03", "close": 0.009024312, "volume": 1218332.0}, {"date": "2020-06-04", "close": 0.009024312, "volume": 2741911.0}, {"date": "2020-06-05", "close": 0.010665096, "volume": 754244.0}, {"date": "2020-06-09", "close": 0.010665096, "volume": 1041413.0}, {"date": "2020-06-10", "close": 0.009024312, "volume": 233719.0}, {"date": "2020-06-11", "close": 0.009024312, "volume": 240129.0}, {"date": "2020-06-12", "close": 0.010665096, "volume": 369945.0}, {"date": "2020-06-15", "close": 0.009844704, "volume": 57412.0}, {"date": "2020-06-16", "close": 0.009844704, "volume": 595075.0}, {"date": "2020-06-17", "close": 0.009024312, "volume": 289008.0}, {"date": "2020-06-18", "close": 0.009024312, "volume": 421648.0}, {"date": "2020-06-19", "close": 0.009024312, "volume": 36114.0}, {"date": "2020-06-22", "close": 0.009024312, "volume": 403423.0}, {"date": "2020-06-23", "close": 0.00820392, "volume": 731358.0}, {"date": "2020-06-24", "close": 0.00820392, "volume": 93350.0}, {"date": "2020-06-25", "close": 0.00820392, "volume": 203399.0}, {"date": "2020-06-26", "close": 0.00820392, "volume": 92639.0}, {"date": "2020-06-29", "close": 0.00820392, "volume": 139548.0}, {"date": "2020-06-30", "close": 0.00820392, "volume": 857280.0}, {"date": "2020-07-06", "close": 0.010665096, "volume": 196895.0}, {"date": "2020-07-07", "close": 0.010665096, "volume": 2291032.0}, {"date": "2020-07-08", "close": 0.010665096, "volume": 5479145.0}, {"date": "2020-07-09", "close": 0.009844704, "volume": 806931.0}, {"date": "2020-07-10", "close": 0.009844704, "volume": 5846941.0}, {"date": "2020-07-13", "close": 0.009844704, "volume": 1660258.0}, {"date": "2020-07-14", "close": 0.009844704, "volume": 457879.0}, {"date": "2020-07-16", "close": 0.009844704, "volume": 299814.0}, {"date": "2020-07-17", "close": 0.009844704, "volume": 998040.0}, {"date": "2020-07-20", "close": 0.010632576, "volume": 1948776.0}, {"date": "2020-07-21", "close": 0.009746528, "volume": 564304.0}, {"date": "2020-07-22", "close": 0.010632576, "volume": 1159733.0}, {"date": "2020-07-23", "close": 0.011518624, "volume": 1539662.0}, {"date": "2020-07-24", "close": 0.010632576, "volume": 3992086.0}, {"date": "2020-07-27", "close": 0.011518624, "volume": 3307947.0}, {"date": "2020-07-28", "close": 0.010632576, "volume": 6728711.0}, {"date": "2020-07-29", "close": 0.010632576, "volume": 5045482.0}, {"date": "2020-07-30", "close": 0.010632576, "volume": 3948482.0}, {"date": "2020-07-31", "close": 0.010632576, "volume": 425756.0}, {"date": "2020-08-03", "close": 0.011518624, "volume": 7035334.0}, {"date": "2020-08-04", "close": 0.011518624, "volume": 683458.0}, {"date": "2020-08-05", "close": 0.014176768, "volume": 10165113.0}, {"date": "2020-08-06", "close": 0.015948864, "volume": 3626415.0}, {"date": "2020-08-07", "close": 0.016834912, "volume": 2417100.0}, {"date": "2020-08-10", "close": 0.020379104, "volume": 6984639.0}, {"date": "2020-08-11", "close": 0.01772096, "volume": 2780448.0}, {"date": "2020-08-12", "close": 0.01772096, "volume": 1463418.0}, {"date": "2020-08-13", "close": 0.015948864, "volume": 3124793.0}, {"date": "2020-08-14", "close": 0.015948864, "volume": 161848.0}, {"date": "2020-08-17", "close": 0.015948864, "volume": 323866.0}, {"date": "2020-08-18", "close": 0.016834912, "volume": 1987450.0}, {"date": "2020-08-19", "close": 0.016834912, "volume": 1584064.0}, {"date": "2020-08-20", "close": 0.016834912, "volume": 503103.0}, {"date": "2020-08-21", "close": 0.016834912, "volume": 1114858.0}, {"date": "2020-08-24", "close": 0.015062816, "volume": 1366453.0}, {"date": "2020-08-25", "close": 0.014176768, "volume": 4031619.0}, {"date": "2020-08-26", "close": 0.014176768, "volume": 346828.0}, {"date": "2020-08-27", "close": 0.014176768, "volume": 1020841.0}, {"date": "2020-08-28", "close": 0.015062816, "volume": 163648.0}, {"date": "2020-08-31", "close": 0.015062816, "volume": 146945.0}, {"date": "2020-09-01", "close": 0.015062816, "volume": 152362.0}, {"date": "2020-09-02", "close": 0.014176768, "volume": 1913181.0}, {"date": "2020-09-03", "close": 0.014176768, "volume": 1717202.0}, {"date": "2020-09-04", "close": 0.014176768, "volume": 734541.0}, {"date": "2020-09-07", "close": 0.012404672, "volume": 2451964.0}, {"date": "2020-09-08", "close": 0.012404672, "volume": 1084972.0}, {"date": "2020-09-09", "close": 0.015062816, "volume": 1267852.0}, {"date": "2020-09-10", "close": 0.018607008, "volume": 4748861.0}, {"date": "2020-09-11", "close": 0.01772096, "volume": 3746923.0}, {"date": "2020-09-14", "close": 0.016834912, "volume": 1493213.0}, {"date": "2020-09-15", "close": 0.01772096, "volume": 1789261.0}, {"date": "2020-09-16", "close": 0.01772096, "volume": 2846213.0}, {"date": "2020-09-17", "close": 0.01772096, "volume": 897372.0}, {"date": "2020-09-18", "close": 0.01772096, "volume": 1234727.0}, {"date": "2020-09-21", "close": 0.016834912, "volume": 1012453.0}, {"date": "2020-09-22", "close": 0.015948864, "volume": 332218.0}, {"date": "2020-09-23", "close": 0.01772096, "volume": 3671214.0}, {"date": "2020-09-24", "close": 0.016834912, "volume": 1408564.0}, {"date": "2020-09-25", "close": 0.01772096, "volume": 1538576.0}, {"date": "2020-09-28", "close": 0.019493056, "volume": 20991046.0}, {"date": "2020-09-29", "close": 0.018607008, "volume": 2834108.0}, {"date": "2020-09-30", "close": 0.018607008, "volume": 871861.0}, {"date": "2020-10-01", "close": 0.018607008, "volume": 1662156.0}, {"date": "2020-10-02", "close": 0.01772096, "volume": 4528698.0}, {"date": "2020-10-05", "close": 0.016834912, "volume": 1910732.0}, {"date": "2020-10-06", "close": 0.01772096, "volume": 237241.0}, {"date": "2020-10-07", "close": 0.01772096, "volume": 235716.0}, {"date": "2020-10-08", "close": 0.019493056, "volume": 4578526.0}, {"date": "2020-10-09", "close": 0.019493056, "volume": 3766579.0}, {"date": "2020-10-12", "close": 0.019493056, "volume": 1685008.0}, {"date": "2020-10-13", "close": 0.021265152, "volume": 13843997.0}, {"date": "2020-10-14", "close": 0.020379104, "volume": 11799338.0}, {"date": "2020-10-15", "close": 0.019493056, "volume": 5405973.0}, {"date": "2020-10-16", "close": 0.020379104, "volume": 4457124.0}, {"date": "2020-10-19", "close": 0.020379104, "volume": 6282555.0}, {"date": "2020-10-20", "close": 0.018607008, "volume": 6480064.0}, {"date": "2020-10-21", "close": 0.016834912, "volume": 5593176.0}, {"date": "2020-10-22", "close": 0.018607008, "volume": 5394401.0}, {"date": "2020-10-23", "close": 0.018607008, "volume": 1288623.0}, {"date": "2020-10-26", "close": 0.018607008, "volume": 2339869.0}, {"date": "2020-10-27", "close": 0.016834912, "volume": 3972088.0}, {"date": "2020-10-28", "close": 0.01772096, "volume": 2372173.0}, {"date": "2020-10-29", "close": 0.016834912, "volume": 1526185.0}, {"date": "2020-10-30", "close": 0.015062816, "volume": 2715205.0}, {"date": "2020-11-02", "close": 0.015062816, "volume": 1664940.0}, {"date": "2020-11-03", "close": 0.015062816, "volume": 405038.0}, {"date": "2020-11-04", "close": 0.015062816, "volume": 834041.0}, {"date": "2020-11-05", "close": 0.015062816, "volume": 323924.0}, {"date": "2020-11-06", "close": 0.016834912, "volume": 33276.0}, {"date": "2020-11-09", "close": 0.015062816, "volume": 389992.0}, {"date": "2020-11-10", "close": 0.015062816, "volume": 1164633.0}, {"date": "2020-11-11", "close": 0.01329072, "volume": 626377.0}, {"date": "2020-11-12", "close": 0.01329072, "volume": 208386.0}, {"date": "2020-11-13", "close": 0.01329072, "volume": 1168493.0}, {"date": "2020-11-16", "close": 0.01329072, "volume": 30682.0}, {"date": "2020-11-17", "close": 0.015062816, "volume": 759715.0}, {"date": "2020-11-18", "close": 0.016834912, "volume": 9288656.0}, {"date": "2020-11-19", "close": 0.015062816, "volume": 3340496.0}, {"date": "2020-11-20", "close": 0.014176768, "volume": 1115486.0}, {"date": "2020-11-24", "close": 0.014176768, "volume": 1483679.0}, {"date": "2020-11-25", "close": 0.012404672, "volume": 17001313.0}, {"date": "2020-11-26", "close": 0.012404672, "volume": 1160197.0}, {"date": "2020-11-27", "close": 0.012404672, "volume": 1903606.0}, {"date": "2020-11-30", "close": 0.010632576, "volume": 2971888.0}, {"date": "2020-12-01", "close": 0.012404672, "volume": 349815.0}, {"date": "2020-12-02", "close": 0.011518624, "volume": 526663.0}, {"date": "2020-12-03", "close": 0.011518624, "volume": 970776.0}, {"date": "2020-12-04", "close": 0.012404672, "volume": 112861.0}, {"date": "2020-12-07", "close": 0.010632576, "volume": 2045605.0}, {"date": "2020-12-08", "close": 0.010632576, "volume": 684813.0}, {"date": "2020-12-09", "close": 0.010632576, "volume": 914033.0}, {"date": "2020-12-10", "close": 0.010632576, "volume": 669020.0}, {"date": "2020-12-11", "close": 0.010632576, "volume": 58307.0}, {"date": "2020-12-14", "close": 0.010632576, "volume": 101839.0}, {"date": "2020-12-15", "close": 0.010632576, "volume": 2287115.0}, {"date": "2020-12-16", "close": 0.010632576, "volume": 386061.0}, {"date": "2020-12-17", "close": 0.01329072, "volume": 2559673.0}, {"date": "2020-12-18", "close": 0.012404672, "volume": 263622.0}, {"date": "2020-12-21", "close": 0.011518624, "volume": 2413483.0}, {"date": "2020-12-22", "close": 0.010632576, "volume": 1021392.0}, {"date": "2020-12-23", "close": 0.010632576, "volume": 217316.0}, {"date": "2020-12-24", "close": 0.010632576, "volume": 48471.0}, {"date": "2020-12-29", "close": 0.010632576, "volume": 47401.0}, {"date": "2020-12-30", "close": 0.010632576, "volume": 787490.0}, {"date": "2020-12-31", "close": 0.010632576, "volume": 178943.0}, {"date": "2021-01-04", "close": 0.010632576, "volume": 1774343.0}, {"date": "2021-01-05", "close": 0.010632576, "volume": 2276754.0}, {"date": "2021-01-06", "close": 0.010632576, "volume": 3811394.0}, {"date": "2021-01-07", "close": 0.010632576, "volume": 1219196.0}, {"date": "2021-01-08", "close": 0.009746528, "volume": 1400259.0}, {"date": "2021-01-11", "close": 0.010632576, "volume": 4482205.0}, {"date": "2021-01-12", "close": 0.011518624, "volume": 6429271.0}, {"date": "2021-01-13", "close": 0.010632576, "volume": 3594997.0}, {"date": "2021-01-14", "close": 0.010632576, "volume": 1456842.0}, {"date": "2021-01-15", "close": 0.010632576, "volume": 586142.0}, {"date": "2021-01-18", "close": 0.009746528, "volume": 2985854.0}, {"date": "2021-01-19", "close": 0.010632576, "volume": 2208483.0}, {"date": "2021-01-20", "close": 0.010632576, "volume": 1278155.0}, {"date": "2021-01-21", "close": 0.010632576, "volume": 4056193.0}, {"date": "2021-01-22", "close": 0.010632576, "volume": 1147757.0}, {"date": "2021-01-25", "close": 0.010632576, "volume": 3530760.0}, {"date": "2021-01-27", "close": 0.010632576, "volume": 287258.0}, {"date": "2021-01-28", "close": 0.009746528, "volume": 1272648.0}, {"date": "2021-01-29", "close": 0.010632576, "volume": 2478139.0}, {"date": "2021-02-01", "close": 0.009746528, "volume": 4019637.0}, {"date": "2021-02-02", "close": 0.010632576, "volume": 286255.0}, {"date": "2021-02-03", "close": 0.009746528, "volume": 6392194.0}, {"date": "2021-02-04", "close": 0.009746528, "volume": 467516.0}, {"date": "2021-02-05", "close": 0.009746528, "volume": 1709148.0}, {"date": "2021-02-08", "close": 0.009746528, "volume": 1820193.0}, {"date": "2021-02-10", "close": 0.009746528, "volume": 1793097.0}, {"date": "2021-02-11", "close": 0.009746528, "volume": 1664375.0}, {"date": "2021-02-12", "close": 0.010632576, "volume": 420770.0}, {"date": "2021-02-15", "close": 0.00886048, "volume": 1238406.0}, {"date": "2021-02-16", "close": 0.009746528, "volume": 6090268.0}, {"date": "2021-02-17", "close": 0.009746528, "volume": 6126564.0}, {"date": "2021-02-18", "close": 0.010632576, "volume": 4457157.0}, {"date": "2021-02-19", "close": 0.00886048, "volume": 3153576.0}, {"date": "2021-02-22", "close": 0.009746528, "volume": 1387561.0}, {"date": "2021-02-23", "close": 0.00886048, "volume": 527998.0}, {"date": "2021-02-24", "close": 0.00886048, "volume": 173163.0}, {"date": "2021-02-25", "close": 0.009746528, "volume": 9434481.0}, {"date": "2021-02-26", "close": 0.009746528, "volume": 1898415.0}, {"date": "2021-03-01", "close": 0.00886048, "volume": 2721064.0}, {"date": "2021-03-02", "close": 0.009746528, "volume": 112861.0}, {"date": "2021-03-03", "close": 0.009746528, "volume": 1419011.0}, {"date": "2021-03-04", "close": 0.00886048, "volume": 240283.0}, {"date": "2021-03-05", "close": 0.00886048, "volume": 4665946.0}, {"date": "2021-03-08", "close": 0.009746528, "volume": 5561694.0}, {"date": "2021-03-09", "close": 0.007974432, "volume": 3227816.0}, {"date": "2021-03-10", "close": 0.007974432, "volume": 2780032.0}, {"date": "2021-03-11", "close": 0.007974432, "volume": 3994146.0}, {"date": "2021-03-12", "close": 0.007974432, "volume": 71667.0}, {"date": "2021-03-15", "close": 0.007088384, "volume": 4915.0}, {"date": "2021-03-16", "close": 0.00886048, "volume": 11837166.0}, {"date": "2021-03-17", "close": 0.00886048, "volume": 7991363.0}, {"date": "2021-03-18", "close": 0.00886048, "volume": 19113.0}, {"date": "2021-03-19", "close": 0.007974432, "volume": 2321670.0}, {"date": "2021-03-22", "close": 0.00886048, "volume": 2431772.0}, {"date": "2021-03-23", "close": 0.007974432, "volume": 282152.0}, {"date": "2021-03-24", "close": 0.007088384, "volume": 2745231.0}, {"date": "2021-03-26", "close": 0.007088384, "volume": 1218525.0}, {"date": "2021-03-29", "close": 0.007088384, "volume": 145106.0}, {"date": "2021-03-30", "close": 0.007974432, "volume": 2288120.0}, {"date": "2021-03-31", "close": 0.006202336, "volume": 5310663.0}, {"date": "2021-04-01", "close": 0.007088384, "volume": 5837495.0}, {"date": "2021-04-06", "close": 0.007088384, "volume": 1864559.0}, {"date": "2021-04-07", "close": 0.007088384, "volume": 650508.0}, {"date": "2021-04-08", "close": 0.007088384, "volume": 2662779.0}, {"date": "2021-04-09", "close": 0.007088384, "volume": 3107593.0}, {"date": "2021-04-12", "close": 0.007088384, "volume": 5997317.0}, {"date": "2021-04-13", "close": 0.006202336, "volume": 1086117.0}, {"date": "2021-04-14", "close": 0.007088384, "volume": 576081.0}, {"date": "2021-04-15", "close": 0.006202336, "volume": 712694.0}, {"date": "2021-04-19", "close": 0.007974432, "volume": 4827987.0}, {"date": "2021-04-20", "close": 0.007974432, "volume": 62827.0}, {"date": "2021-04-21", "close": 0.007088384, "volume": 1552294.0}, {"date": "2021-04-22", "close": 0.007088384, "volume": 681122.0}, {"date": "2021-04-23", "close": 0.007088384, "volume": 1470304.0}, {"date": "2021-04-26", "close": 0.007088384, "volume": 42887.0}, {"date": "2021-04-27", "close": 0.007088384, "volume": 1043962.0}, {"date": "2021-04-28", "close": 0.007088384, "volume": 3093636.0}, {"date": "2021-04-29", "close": 0.007088384, "volume": 406524.0}, {"date": "2021-04-30", "close": 0.007088384, "volume": 2840880.0}, {"date": "2021-05-03", "close": 0.007088384, "volume": 564304.0}, {"date": "2021-05-04", "close": 0.007088384, "volume": 204978.0}, {"date": "2021-05-05", "close": 0.007088384, "volume": 1039385.0}, {"date": "2021-05-06", "close": 0.007088384, "volume": 746574.0}, {"date": "2021-05-07", "close": 0.007974432, "volume": 6482888.0}, {"date": "2021-05-10", "close": 0.007088384, "volume": 2196752.0}, {"date": "2021-05-11", "close": 0.007088384, "volume": 400674.0}, {"date": "2021-05-12", "close": 0.007088384, "volume": 3880240.0}, {"date": "2021-05-13", "close": 0.006202336, "volume": 2372246.0}, {"date": "2021-05-14", "close": 0.007088384, "volume": 1333564.0}, {"date": "2021-05-17", "close": 0.007974432, "volume": 1692911.0}, {"date": "2021-05-18", "close": 0.007088384, "volume": 976738.0}, {"date": "2021-05-19", "close": 0.007974432, "volume": 73359.0}, {"date": "2021-05-20", "close": 0.007088384, "volume": 1903520.0}, {"date": "2021-05-21", "close": 0.007974432, "volume": 1564510.0}, {"date": "2021-05-24", "close": 0.007974432, "volume": 242651.0}, {"date": "2021-05-25", "close": 0.007974432, "volume": 69974.0}, {"date": "2021-05-26", "close": 0.007088384, "volume": 830323.0}, {"date": "2021-05-27", "close": 0.00886048, "volume": 5306363.0}, {"date": "2021-05-28", "close": 0.007088384, "volume": 7544548.0}, {"date": "2021-05-31", "close": 0.007088384, "volume": 4647124.0}, {"date": "2021-06-01", "close": 0.007088384, "volume": 1005408.0}, {"date": "2021-06-02", "close": 0.006202336, "volume": 3868549.0}, {"date": "2021-06-03", "close": 0.007088384, "volume": 1913287.0}, {"date": "2021-06-04", "close": 0.007088384, "volume": 715721.0}, {"date": "2021-06-07", "close": 0.007088384, "volume": 211371.0}, {"date": "2021-06-08", "close": 0.007974432, "volume": 989001.0}, {"date": "2021-06-10", "close": 0.007974432, "volume": 725533.0}, {"date": "2021-06-11", "close": 0.007088384, "volume": 1681260.0}, {"date": "2021-06-15", "close": 0.007088384, "volume": 220078.0}, {"date": "2021-06-16", "close": 0.007088384, "volume": 1173882.0}, {"date": "2021-06-17", "close": 0.006202336, "volume": 1402697.0}, {"date": "2021-06-18", "close": 0.007088384, "volume": 282152.0}, {"date": "2021-06-21", "close": 0.00664536, "volume": 13712575.0}, {"date": "2021-06-22", "close": 0.006202336, "volume": 2031493.0}, {"date": "2021-06-23", "close": 0.005316288, "volume": 11360504.0}, {"date": "2021-06-24", "close": 0.006202336, "volume": 7483697.0}, {"date": "2021-06-25", "close": 0.005316288, "volume": 1463520.0}, {"date": "2021-06-28", "close": 0.005759312, "volume": 6862495.0}, {"date": "2021-06-29", "close": 0.005759312, "volume": 250460.0}, {"date": "2021-06-30", "close": 0.006202336, "volume": 4089570.0}, {"date": "2021-07-01", "close": 0.006202336, "volume": 62701.0}, {"date": "2021-07-02", "close": 0.006202336, "volume": 573383.0}, {"date": "2021-07-06", "close": 0.007088384, "volume": 69904.0}, {"date": "2021-07-07", "close": 0.006202336, "volume": 74352.0}, {"date": "2021-07-08", "close": 0.006202336, "volume": 69974.0}, {"date": "2021-07-09", "close": 0.00664536, "volume": 1692911.0}, {"date": "2021-07-12", "close": 0.00664536, "volume": 1128607.0}, {"date": "2021-07-13", "close": 0.007088384, "volume": 378083.0}, {"date": "2021-07-14", "close": 0.006202336, "volume": 1818380.0}, {"date": "2021-07-15", "close": 0.00664536, "volume": 1128607.0}, {"date": "2021-07-16", "close": 0.00664536, "volume": 85774.0}, {"date": "2021-07-19", "close": 0.00664536, "volume": 208792.0}, {"date": "2021-07-20", "close": 0.006202336, "volume": 355089.0}, {"date": "2021-07-21", "close": 0.006202336, "volume": 125.0}, {"date": "2021-07-26", "close": 0.007088384, "volume": 1765279.0}, {"date": "2021-07-27", "close": 0.007088384, "volume": 71.0}, {"date": "2021-07-29", "close": 0.007088384, "volume": 112861.0}, {"date": "2021-08-02", "close": 0.006202336, "volume": 747883.0}, {"date": "2021-08-09", "close": 0.006202336, "volume": 282152.0}, {"date": "2021-08-11", "close": 0.006202336, "volume": 75672.0}, {"date": "2021-08-12", "close": 0.006202336, "volume": 4007017.0}, {"date": "2021-08-16", "close": 0.006202336, "volume": 1486693.0}, {"date": "2021-08-17", "close": 0.006202336, "volume": 2425484.0}, {"date": "2021-08-19", "close": 0.006202336, "volume": 830730.0}, {"date": "2021-08-20", "close": 0.006202336, "volume": 1587185.0}, {"date": "2021-08-24", "close": 0.006202336, "volume": 348472.0}, {"date": "2021-08-25", "close": 0.007088384, "volume": 6732468.0}, {"date": "2021-08-26", "close": 0.007088384, "volume": 282823.0}, {"date": "2021-08-27", "close": 0.006202336, "volume": 2117818.0}, {"date": "2021-09-01", "close": 0.006202336, "volume": 801311.0}, {"date": "2021-09-02", "close": 0.006202336, "volume": 101575.0}, {"date": "2021-09-03", "close": 0.007088384, "volume": 2661899.0}, {"date": "2021-09-06", "close": 0.007088384, "volume": 924874.0}, {"date": "2021-09-07", "close": 0.007088384, "volume": 273070.0}, {"date": "2021-09-08", "close": 0.006202336, "volume": 228002.0}, {"date": "2021-09-09", "close": 0.006202336, "volume": 101575.0}, {"date": "2021-09-10", "close": 0.007088384, "volume": 733595.0}, {"date": "2021-09-13", "close": 0.006202336, "volume": 1128607.0}, {"date": "2021-09-14", "close": 0.007088384, "volume": 8278918.0}, {"date": "2021-09-15", "close": 0.007974432, "volume": 2627533.0}, {"date": "2021-09-16", "close": 0.007974432, "volume": 2607082.0}, {"date": "2021-09-20", "close": 0.007088384, "volume": 3715031.0}, {"date": "2021-09-21", "close": 0.007974432, "volume": 217174.0}, {"date": "2021-09-22", "close": 0.007088384, "volume": 125428.0}, {"date": "2021-09-23", "close": 0.007088384, "volume": 2948058.0}, {"date": "2021-09-24", "close": 0.007088384, "volume": 599110.0}, {"date": "2021-09-28", "close": 0.007088384, "volume": 800899.0}, {"date": "2021-09-29", "close": 0.007088384, "volume": 67716.0}, {"date": "2021-09-30", "close": 0.007088384, "volume": 1280312.0}, {"date": "2021-10-01", "close": 0.007974432, "volume": 553674.0}, {"date": "2021-10-04", "close": 0.007974432, "volume": 1070325.0}, {"date": "2021-10-05", "close": 0.007088384, "volume": 519159.0}, {"date": "2021-10-06", "close": 0.007088384, "volume": 4995975.0}, {"date": "2021-10-07", "close": 0.00886048, "volume": 10564551.0}, {"date": "2021-10-08", "close": 0.007974432, "volume": 7041335.0}, {"date": "2021-10-11", "close": 0.007974432, "volume": 1381423.0}, {"date": "2021-10-12", "close": 0.007974432, "volume": 292892.0}, {"date": "2021-10-13", "close": 0.007974432, "volume": 1373863.0}, {"date": "2021-10-14", "close": 0.007974432, "volume": 259269.0}, {"date": "2021-10-15", "close": 0.00886048, "volume": 192174.0}, {"date": "2021-10-18", "close": 0.008417456, "volume": 3671637.0}, {"date": "2021-10-19", "close": 0.007974432, "volume": 1273633.0}, {"date": "2021-10-20", "close": 0.007974432, "volume": 1322953.0}, {"date": "2021-10-21", "close": 0.010632576, "volume": 35756190.0}, {"date": "2021-10-22", "close": 0.011518624, "volume": 15888196.0}, {"date": "2021-10-25", "close": 0.014176768, "volume": 122376500.0}, {"date": "2021-10-26", "close": 0.01329072, "volume": 62329355.0}, {"date": "2021-10-27", "close": 0.019493056, "volume": 86452082.0}, {"date": "2021-10-28", "close": 0.016834912, "volume": 75029276.0}, {"date": "2021-10-29", "close": 0.021265152, "volume": 147341298.0}, {"date": "2021-11-01", "close": 0.02658144, "volume": 76738541.0}, {"date": "2021-11-02", "close": 0.025695392, "volume": 41049358.0}, {"date": "2021-11-03", "close": 0.0221512, "volume": 36996411.0}, {"date": "2021-11-04", "close": 0.023923296, "volume": 26869496.0}, {"date": "2021-11-05", "close": 0.021265152, "volume": 11964778.0}, {"date": "2021-11-08", "close": 0.019493056, "volume": 19024005.0}, {"date": "2021-11-09", "close": 0.019493056, "volume": 19725207.0}, {"date": "2021-11-10", "close": 0.018607008, "volume": 15477115.0}, {"date": "2021-11-11", "close": 0.018607008, "volume": 17815900.0}, {"date": "2021-11-12", "close": 0.021265152, "volume": 32983142.0}, {"date": "2021-11-15", "close": 0.021265152, "volume": 30520008.0}, {"date": "2021-11-16", "close": 0.0221512, "volume": 9714935.0}, {"date": "2021-11-17", "close": 0.020379104, "volume": 14113979.0}, {"date": "2021-11-18", "close": 0.020379104, "volume": 2707335.0}, {"date": "2021-11-19", "close": 0.018607008, "volume": 8853322.0}, {"date": "2021-11-22", "close": 0.020379104, "volume": 5735722.0}, {"date": "2021-11-23", "close": 0.018607008, "volume": 2940390.0}, {"date": "2021-11-24", "close": 0.019493056, "volume": 4219241.0}, {"date": "2021-11-25", "close": 0.01772096, "volume": 6167553.0}, {"date": "2021-11-26", "close": 0.016834912, "volume": 2513371.0}, {"date": "2021-11-29", "close": 0.018607008, "volume": 9070144.0}, {"date": "2021-11-30", "close": 0.018607008, "volume": 5916633.0}, {"date": "2021-12-01", "close": 0.018607008, "volume": 3190370.0}, {"date": "2021-12-02", "close": 0.018163984, "volume": 2431768.0}, {"date": "2021-12-03", "close": 0.019493056, "volume": 5047321.0}, {"date": "2021-12-06", "close": 0.01772096, "volume": 3501573.0}, {"date": "2021-12-07", "close": 0.018607008, "volume": 3291353.0}, {"date": "2021-12-08", "close": 0.01772096, "volume": 1943169.0}, {"date": "2021-12-09", "close": 0.018607008, "volume": 898021.0}, {"date": "2021-12-10", "close": 0.016834912, "volume": 3623888.0}, {"date": "2021-12-13", "close": 0.016834912, "volume": 1977532.0}, {"date": "2021-12-14", "close": 0.016834912, "volume": 2218212.0}, {"date": "2021-12-15", "close": 0.016834912, "volume": 3993868.0}, {"date": "2021-12-16", "close": 0.015948864, "volume": 1540771.0}, {"date": "2021-12-17", "close": 0.01772096, "volume": 96383.0}, {"date": "2021-12-20", "close": 0.015948864, "volume": 2144294.0}, {"date": "2021-12-21", "close": 0.014176768, "volume": 9254729.0}, {"date": "2021-12-22", "close": 0.012404672, "volume": 12026435.0}, {"date": "2021-12-23", "close": 0.012404672, "volume": 2256856.0}, {"date": "2021-12-24", "close": 0.015948864, "volume": 6271708.0}, {"date": "2021-12-29", "close": 0.016834912, "volume": 8298486.0}, {"date": "2021-12-30", "close": 0.015062816, "volume": 7518757.0}, {"date": "2021-12-31", "close": 0.015062816, "volume": 1769233.0}, {"date": "2022-01-04", "close": 0.015948864, "volume": 1460289.0}, {"date": "2022-01-05", "close": 0.016834912, "volume": 3932126.0}, {"date": "2022-01-06", "close": 0.015062816, "volume": 8830000.0}, {"date": "2022-01-07", "close": 0.015062816, "volume": 2291058.0}, {"date": "2022-01-10", "close": 0.015948864, "volume": 1988220.0}, {"date": "2022-01-11", "close": 0.015062816, "volume": 5668008.0}, {"date": "2022-01-12", "close": 0.015948864, "volume": 1468598.0}, {"date": "2022-01-13", "close": 0.015062816, "volume": 2323415.0}, {"date": "2022-01-14", "close": 0.016834912, "volume": 2031015.0}, {"date": "2022-01-17", "close": 0.015948864, "volume": 3114431.0}, {"date": "2022-01-18", "close": 0.016834912, "volume": 1699532.0}, {"date": "2022-01-19", "close": 0.016834912, "volume": 221072.0}, {"date": "2022-01-20", "close": 0.015948864, "volume": 3088062.0}, {"date": "2022-01-21", "close": 0.015948864, "volume": 1821066.0}, {"date": "2022-01-24", "close": 0.015948864, "volume": 4664364.0}, {"date": "2022-01-25", "close": 0.014176768, "volume": 4950759.0}, {"date": "2022-01-27", "close": 0.01329072, "volume": 5116154.0}, {"date": "2022-01-28", "close": 0.014176768, "volume": 6395758.0}, {"date": "2022-01-31", "close": 0.014176768, "volume": 2356560.0}, {"date": "2022-02-01", "close": 0.014176768, "volume": 1007886.0}, {"date": "2022-02-02", "close": 0.014176768, "volume": 2010205.0}, {"date": "2022-02-03", "close": 0.01329072, "volume": 664169.0}, {"date": "2022-02-04", "close": 0.01329072, "volume": 1453145.0}, {"date": "2022-02-07", "close": 0.01329072, "volume": 121068.0}, {"date": "2022-02-08", "close": 0.015062816, "volume": 6011576.0}, {"date": "2022-02-09", "close": 0.014176768, "volume": 394850.0}, {"date": "2022-02-10", "close": 0.014176768, "volume": 842540.0}, {"date": "2022-02-11", "close": 0.014176768, "volume": 1302437.0}, {"date": "2022-02-14", "close": 0.014176768, "volume": 3326450.0}, {"date": "2022-02-15", "close": 0.01329072, "volume": 2163153.0}, {"date": "2022-02-16", "close": 0.012404672, "volume": 602771.0}, {"date": "2022-02-17", "close": 0.01329072, "volume": 114116.0}, {"date": "2022-02-18", "close": 0.01329072, "volume": 677166.0}, {"date": "2022-02-21", "close": 0.012404672, "volume": 643343.0}, {"date": "2022-02-22", "close": 0.011518624, "volume": 4362764.0}, {"date": "2022-02-23", "close": 0.012404672, "volume": 896275.0}, {"date": "2022-02-24", "close": 0.010632576, "volume": 896788.0}, {"date": "2022-02-25", "close": 0.012404672, "volume": 945117.0}, {"date": "2022-02-28", "close": 0.011518624, "volume": 717555.0}, {"date": "2022-03-01", "close": 0.011518624, "volume": 2716599.0}, {"date": "2022-03-02", "close": 0.011518624, "volume": 173436.0}, {"date": "2022-03-03", "close": 0.012404672, "volume": 824918.0}, {"date": "2022-03-04", "close": 0.012404672, "volume": 1781371.0}, {"date": "2022-03-07", "close": 0.012404672, "volume": 6379824.0}, {"date": "2022-03-08", "close": 0.012404672, "volume": 6675586.0}, {"date": "2022-03-09", "close": 0.012404672, "volume": 3611469.0}, {"date": "2022-03-10", "close": 0.015062816, "volume": 11200730.0}, {"date": "2022-03-11", "close": 0.015948864, "volume": 13636356.0}, {"date": "2022-03-14", "close": 0.015948864, "volume": 5104839.0}, {"date": "2022-03-15", "close": 0.015062816, "volume": 2361896.0}, {"date": "2022-03-16", "close": 0.015062816, "volume": 1.0}, {"date": "2022-03-17", "close": 0.015062816, "volume": 1465275.0}, {"date": "2022-03-18", "close": 0.014176768, "volume": 1087545.0}, {"date": "2022-03-21", "close": 0.014176768, "volume": 1759567.0}, {"date": "2022-03-22", "close": 0.014176768, "volume": 1758168.0}, {"date": "2022-03-23", "close": 0.016834912, "volume": 7309808.0}, {"date": "2022-03-24", "close": 0.01772096, "volume": 15734117.0}, {"date": "2022-03-25", "close": 0.018607008, "volume": 22207681.0}, {"date": "2022-03-28", "close": 0.015062816, "volume": 20093518.0}, {"date": "2022-03-29", "close": 0.015948864, "volume": 10547074.0}, {"date": "2022-03-30", "close": 0.0164574, "volume": 4392945.0}, {"date": "2022-03-31", "close": 0.0155431, "volume": 2583415.0}, {"date": "2022-04-01", "close": 0.0155431, "volume": 1966230.0}, {"date": "2022-04-04", "close": 0.0164574, "volume": 4340353.0}, {"date": "2022-04-05", "close": 0.0155431, "volume": 6496338.0}, {"date": "2022-04-06", "close": 0.0173717, "volume": 3379278.0}, {"date": "2022-04-07", "close": 0.0173717, "volume": 1228903.0}, {"date": "2022-04-08", "close": 0.018286, "volume": 5469682.0}, {"date": "2022-04-11", "close": 0.0210289, "volume": 52238972.0}, {"date": "2022-04-12", "close": 0.0192003, "volume": 16742790.0}, {"date": "2022-04-13", "close": 0.0192003, "volume": 6556975.0}, {"date": "2022-04-14", "close": 0.0173717, "volume": 7366357.0}, {"date": "2022-04-19", "close": 0.018286, "volume": 4104065.0}, {"date": "2022-04-20", "close": 0.018286, "volume": 10594933.0}, {"date": "2022-04-21", "close": 0.018286, "volume": 3453239.0}, {"date": "2022-04-22", "close": 0.0164574, "volume": 3882547.0}, {"date": "2022-04-26", "close": 0.0164574, "volume": 7030005.0}, {"date": "2022-04-27", "close": 0.0155431, "volume": 1679675.0}, {"date": "2022-04-28", "close": 0.0164574, "volume": 904827.0}, {"date": "2022-04-29", "close": 0.0155431, "volume": 4374353.0}, {"date": "2022-05-02", "close": 0.0146288, "volume": 4911761.0}, {"date": "2022-05-03", "close": 0.0128002, "volume": 5201939.0}, {"date": "2022-05-04", "close": 0.0137145, "volume": 4183573.0}, {"date": "2022-05-05", "close": 0.0146288, "volume": 402396.0}, {"date": "2022-05-06", "close": 0.0128002, "volume": 6966355.0}, {"date": "2022-05-09", "close": 0.0118859, "volume": 2842947.0}, {"date": "2022-05-10", "close": 0.0118859, "volume": 2391498.0}, {"date": "2022-05-11", "close": 0.0118859, "volume": 4326003.0}, {"date": "2022-05-12", "close": 0.0118859, "volume": 1459727.0}, {"date": "2022-05-13", "close": 0.0128002, "volume": 6348622.0}, {"date": "2022-05-16", "close": 0.0118859, "volume": 595282.0}, {"date": "2022-05-17", "close": 0.0128002, "volume": 4747224.0}, {"date": "2022-05-18", "close": 0.0118859, "volume": 306245.0}, {"date": "2022-05-19", "close": 0.0146288, "volume": 8990209.0}, {"date": "2022-05-20", "close": 0.0137145, "volume": 5720772.0}, {"date": "2022-05-23", "close": 0.0137145, "volume": 1152011.0}, {"date": "2022-05-24", "close": 0.0128002, "volume": 369253.0}, {"date": "2022-05-25", "close": 0.0128002, "volume": 1598852.0}, {"date": "2022-05-26", "close": 0.01234305, "volume": 3977152.0}, {"date": "2022-05-27", "close": 0.0109716, "volume": 2836267.0}, {"date": "2022-05-30", "close": 0.0128002, "volume": 3232183.0}, {"date": "2022-05-31", "close": 0.0128002, "volume": 3664241.0}, {"date": "2022-06-01", "close": 0.0118859, "volume": 4275072.0}, {"date": "2022-06-02", "close": 0.0128002, "volume": 1665610.0}, {"date": "2022-06-03", "close": 0.0118859, "volume": 739077.0}, {"date": "2022-06-06", "close": 0.0128002, "volume": 1940992.0}, {"date": "2022-06-07", "close": 0.0128002, "volume": 5097764.0}, {"date": "2022-06-08", "close": 0.0118859, "volume": 169529.0}, {"date": "2022-06-09", "close": 0.0118859, "volume": 1332092.0}, {"date": "2022-06-10", "close": 0.0109716, "volume": 1652411.0}, {"date": "2022-06-14", "close": 0.0118859, "volume": 2531992.0}, {"date": "2022-06-15", "close": 0.0109716, "volume": 6058389.0}, {"date": "2022-06-16", "close": 0.0109716, "volume": 387596.0}, {"date": "2022-06-17", "close": 0.0118859, "volume": 2069510.0}, {"date": "2022-06-20", "close": 0.0100573, "volume": 1418663.0}, {"date": "2022-06-21", "close": 0.0109716, "volume": 617092.0}, {"date": "2022-06-22", "close": 0.0109716, "volume": 1342290.0}, {"date": "2022-06-23", "close": 0.0100573, "volume": 7303036.0}, {"date": "2022-06-24", "close": 0.0100573, "volume": 6691847.0}, {"date": "2022-06-27", "close": 0.0100573, "volume": 903139.0}, {"date": "2022-06-28", "close": 0.0100573, "volume": 1749437.0}, {"date": "2022-06-29", "close": 0.009143, "volume": 10145799.0}, {"date": "2022-06-30", "close": 0.0082287, "volume": 9661970.0}, {"date": "2022-07-01", "close": 0.0082287, "volume": 1304526.0}, {"date": "2022-07-04", "close": 0.009143, "volume": 661682.0}, {"date": "2022-07-06", "close": 0.0082287, "volume": 2339222.0}, {"date": "2022-07-07", "close": 0.0082287, "volume": 113006.0}, {"date": "2022-07-08", "close": 0.00960015, "volume": 166007.0}, {"date": "2022-07-11", "close": 0.009143, "volume": 261851.0}, {"date": "2022-07-12", "close": 0.0100573, "volume": 476486.0}, {"date": "2022-07-15", "close": 0.009143, "volume": 498245.0}, {"date": "2022-07-19", "close": 0.0082287, "volume": 53882.0}, {"date": "2022-07-20", "close": 0.009143, "volume": 2124508.0}, {"date": "2022-07-21", "close": 0.009143, "volume": 1139257.0}, {"date": "2022-07-22", "close": 0.0100573, "volume": 498543.0}, {"date": "2022-07-25", "close": 0.009143, "volume": 287821.0}, {"date": "2022-07-26", "close": 0.009143, "volume": 1111780.0}, {"date": "2022-07-27", "close": 0.009143, "volume": 222647.0}, {"date": "2022-07-29", "close": 0.009143, "volume": 607782.0}, {"date": "2022-08-01", "close": 0.0109716, "volume": 589647.0}, {"date": "2022-08-02", "close": 0.01142875, "volume": 1149343.0}, {"date": "2022-08-03", "close": 0.0109716, "volume": 656240.0}, {"date": "2022-08-04", "close": 0.0100573, "volume": 183.0}, {"date": "2022-08-05", "close": 0.0109716, "volume": 596831.0}, {"date": "2022-08-08", "close": 0.0109716, "volume": 257267.0}, {"date": "2022-08-11", "close": 0.0109716, "volume": 109373.0}, {"date": "2022-08-12", "close": 0.0100573, "volume": 673347.0}, {"date": "2022-08-15", "close": 0.0100573, "volume": 4372381.0}, {"date": "2022-08-16", "close": 0.0128002, "volume": 7582112.0}, {"date": "2022-08-17", "close": 0.0128002, "volume": 5163807.0}, {"date": "2022-08-18", "close": 0.0118859, "volume": 4935870.0}, {"date": "2022-08-19", "close": 0.0109716, "volume": 3080284.0}, {"date": "2022-08-23", "close": 0.0109716, "volume": 1003993.0}, {"date": "2022-08-24", "close": 0.0109716, "volume": 804022.0}, {"date": "2022-08-25", "close": 0.0109716, "volume": 442807.0}, {"date": "2022-08-26", "close": 0.0128002, "volume": 2243251.0}, {"date": "2022-08-29", "close": 0.0118859, "volume": 2099357.0}, {"date": "2022-08-30", "close": 0.0118859, "volume": 342400.0}, {"date": "2022-08-31", "close": 0.0100573, "volume": 1684871.0}, {"date": "2022-09-01", "close": 0.0109716, "volume": 464631.0}, {"date": "2022-09-02", "close": 0.0109716, "volume": 133435.0}, {"date": "2022-09-05", "close": 0.0118859, "volume": 2308114.0}, {"date": "2022-09-08", "close": 0.0100573, "volume": 1822741.0}, {"date": "2022-09-09", "close": 0.0100573, "volume": 1561446.0}, {"date": "2022-09-12", "close": 0.0100573, "volume": 4284299.0}, {"date": "2022-09-13", "close": 0.0100573, "volume": 3838770.0}, {"date": "2022-09-14", "close": 0.0100573, "volume": 2010144.0}, {"date": "2022-09-15", "close": 0.009143, "volume": 15548299.0}, {"date": "2022-09-16", "close": 0.009143, "volume": 5772341.0}, {"date": "2022-09-19", "close": 0.00960015, "volume": 10270157.0}, {"date": "2022-09-20", "close": 0.009143, "volume": 3301041.0}, {"date": "2022-09-21", "close": 0.0118859, "volume": 81228296.0}, {"date": "2022-09-23", "close": 0.0118859, "volume": 43424338.0}, {"date": "2022-09-26", "close": 0.0118859, "volume": 19741956.0}, {"date": "2022-09-27", "close": 0.0109716, "volume": 26047071.0}, {"date": "2022-09-28", "close": 0.0109716, "volume": 4576955.0}, {"date": "2022-09-29", "close": 0.0109716, "volume": 15850397.0}, {"date": "2022-09-30", "close": 0.0109716, "volume": 7848791.0}, {"date": "2022-10-03", "close": 0.0109716, "volume": 2636194.0}, {"date": "2022-10-04", "close": 0.0118859, "volume": 13824838.0}, {"date": "2022-10-05", "close": 0.0109716, "volume": 8478822.0}, {"date": "2022-10-06", "close": 0.0109716, "volume": 6803144.0}, {"date": "2022-10-07", "close": 0.0109716, "volume": 293102.0}, {"date": "2022-10-10", "close": 0.0100573, "volume": 6600489.0}, {"date": "2022-10-11", "close": 0.0100573, "volume": 4188997.0}, {"date": "2022-10-12", "close": 0.0100573, "volume": 12974669.0}, {"date": "2022-10-13", "close": 0.0100573, "volume": 4898733.0}, {"date": "2022-10-14", "close": 0.0109716, "volume": 3705864.0}, {"date": "2022-10-17", "close": 0.0109716, "volume": 1012604.0}, {"date": "2022-10-18", "close": 0.0100573, "volume": 151304.0}, {"date": "2022-10-19", "close": 0.0109716, "volume": 2550564.0}, {"date": "2022-10-20", "close": 0.0100573, "volume": 10387537.0}, {"date": "2022-10-21", "close": 0.0109716, "volume": 2631870.0}, {"date": "2022-10-24", "close": 0.0109716, "volume": 3305701.0}, {"date": "2022-10-25", "close": 0.0100573, "volume": 3016738.0}, {"date": "2022-10-26", "close": 0.0109716, "volume": 3179981.0}, {"date": "2022-10-27", "close": 0.0109716, "volume": 16339237.0}, {"date": "2022-10-28", "close": 0.0109716, "volume": 8817280.0}, {"date": "2022-10-31", "close": 0.0118859, "volume": 2219685.0}, {"date": "2022-11-01", "close": 0.0128002, "volume": 10531985.0}, {"date": "2022-11-02", "close": 0.0146288, "volume": 24662408.0}, {"date": "2022-11-03", "close": 0.0164574, "volume": 17194727.0}, {"date": "2022-11-04", "close": 0.0155431, "volume": 12634381.0}, {"date": "2022-11-07", "close": 0.0173717, "volume": 5689280.0}, {"date": "2022-11-08", "close": 0.0192003, "volume": 17153607.0}, {"date": "2022-11-09", "close": 0.0173717, "volume": 11661054.0}, {"date": "2022-11-10", "close": 0.0228575, "volume": 41488975.0}, {"date": "2022-11-18", "close": 0.0320005, "volume": 95339608.0}, {"date": "2022-11-21", "close": 0.0338291, "volume": 62174369.0}, {"date": "2022-11-22", "close": 0.0347434, "volume": 39483929.0}, {"date": "2022-11-23", "close": 0.0310862, "volume": 31351171.0}, {"date": "2022-11-24", "close": 0.0329148, "volume": 25453683.0}, {"date": "2022-11-25", "close": 0.0329148, "volume": 34404587.0}, {"date": "2022-11-28", "close": 0.0256004, "volume": 42034422.0}, {"date": "2022-11-29", "close": 0.0256004, "volume": 27257113.0}, {"date": "2022-11-30", "close": 0.0292576, "volume": 17642229.0}, {"date": "2022-12-01", "close": 0.027429, "volume": 15765312.0}, {"date": "2022-12-02", "close": 0.027429, "volume": 7615761.0}, {"date": "2022-12-05", "close": 0.0256004, "volume": 9665706.0}, {"date": "2022-12-06", "close": 0.0256004, "volume": 9394266.0}, {"date": "2022-12-07", "close": 0.0219432, "volume": 26706114.0}, {"date": "2022-12-08", "close": 0.0201146, "volume": 18287185.0}, {"date": "2022-12-09", "close": 0.0210289, "volume": 20339015.0}, {"date": "2022-12-12", "close": 0.0201146, "volume": 6082797.0}, {"date": "2022-12-13", "close": 0.0192003, "volume": 14921961.0}, {"date": "2022-12-14", "close": 0.018286, "volume": 40149497.0}, {"date": "2022-12-15", "close": 0.0164574, "volume": 16387026.0}, {"date": "2022-12-16", "close": 0.0173717, "volume": 15840723.0}, {"date": "2022-12-19", "close": 0.0192003, "volume": 6029059.0}, {"date": "2022-12-20", "close": 0.0173717, "volume": 3314893.0}, {"date": "2022-12-21", "close": 0.0173717, "volume": 1874927.0}, {"date": "2022-12-22", "close": 0.0173717, "volume": 3104774.0}, {"date": "2022-12-23", "close": 0.0164574, "volume": 754809.0}, {"date": "2022-12-28", "close": 0.0164574, "volume": 2732411.0}, {"date": "2022-12-29", "close": 0.0173717, "volume": 6445374.0}, {"date": "2022-12-30", "close": 0.0173717, "volume": 2830280.0}, {"date": "2023-01-03", "close": 0.0164574, "volume": 3677724.0}, {"date": "2023-01-04", "close": 0.0155431, "volume": 995547.0}, {"date": "2023-01-05", "close": 0.0164574, "volume": 4169018.0}, {"date": "2023-01-06", "close": 0.0155431, "volume": 1335242.0}, {"date": "2023-01-09", "close": 0.018286, "volume": 14472382.0}, {"date": "2023-01-10", "close": 0.018286, "volume": 19030079.0}, {"date": "2023-01-11", "close": 0.0173717, "volume": 27026125.0}, {"date": "2023-01-12", "close": 0.0192003, "volume": 15284140.0}, {"date": "2023-01-13", "close": 0.0201146, "volume": 13168408.0}, {"date": "2023-01-16", "close": 0.0192003, "volume": 6386638.0}, {"date": "2023-01-17", "close": 0.018286, "volume": 12422817.0}, {"date": "2023-01-18", "close": 0.018286, "volume": 4918603.0}, {"date": "2023-01-19", "close": 0.018286, "volume": 7895495.0}, {"date": "2023-01-20", "close": 0.0173717, "volume": 3192867.0}, {"date": "2023-01-23", "close": 0.0173717, "volume": 3121714.0}, {"date": "2023-01-24", "close": 0.0173717, "volume": 8954900.0}, {"date": "2023-01-25", "close": 0.0173717, "volume": 5385785.0}, {"date": "2023-01-27", "close": 0.0173717, "volume": 5816749.0}, {"date": "2023-01-30", "close": 0.0173717, "volume": 3593183.0}, {"date": "2023-01-31", "close": 0.0155431, "volume": 11830278.0}, {"date": "2023-02-01", "close": 0.0155431, "volume": 13257411.0}, {"date": "2023-02-02", "close": 0.0146288, "volume": 8698280.0}, {"date": "2023-02-03", "close": 0.01508595, "volume": 14219.0}, {"date": "2023-02-06", "close": 0.0137145, "volume": 8272283.0}, {"date": "2023-02-07", "close": 0.0137145, "volume": 5327441.0}, {"date": "2023-02-08", "close": 0.0146288, "volume": 1146094.0}, {"date": "2023-02-09", "close": 0.0137145, "volume": 3500773.0}, {"date": "2023-02-10", "close": 0.0137145, "volume": 10704274.0}, {"date": "2023-02-13", "close": 0.0137145, "volume": 2352300.0}, {"date": "2023-02-14", "close": 0.0146288, "volume": 6728864.0}, {"date": "2023-02-15", "close": 0.0137145, "volume": 4370198.0}, {"date": "2023-02-16", "close": 0.0137145, "volume": 7128224.0}, {"date": "2023-02-17", "close": 0.0146288, "volume": 2446136.0}, {"date": "2023-02-20", "close": 0.0137145, "volume": 3624958.0}, {"date": "2023-02-21", "close": 0.0146288, "volume": 4805320.0}, {"date": "2023-02-22", "close": 0.0146288, "volume": 2199576.0}, {"date": "2023-02-23", "close": 0.0137145, "volume": 978891.0}, {"date": "2023-02-24", "close": 0.0146288, "volume": 3561140.0}, {"date": "2023-02-27", "close": 0.0128002, "volume": 1714426.0}, {"date": "2023-02-28", "close": 0.0137145, "volume": 1732926.0}, {"date": "2023-03-01", "close": 0.0128002, "volume": 3050363.0}, {"date": "2023-03-02", "close": 0.0128002, "volume": 21559918.0}, {"date": "2023-03-03", "close": 0.0109716, "volume": 19253991.0}, {"date": "2023-03-06", "close": 0.0128002, "volume": 5676777.0}, {"date": "2023-03-07", "close": 0.0128002, "volume": 3308486.0}, {"date": "2023-03-08", "close": 0.0118859, "volume": 2458985.0}, {"date": "2023-03-09", "close": 0.0118859, "volume": 757036.0}, {"date": "2023-03-10", "close": 0.0118859, "volume": 12893669.0}, {"date": "2023-03-13", "close": 0.0109716, "volume": 6808586.0}, {"date": "2023-03-14", "close": 0.0109716, "volume": 7121844.0}, {"date": "2023-03-15", "close": 0.0109716, "volume": 2649278.0}, {"date": "2023-03-16", "close": 0.0118859, "volume": 4786296.0}, {"date": "2023-03-17", "close": 0.0118859, "volume": 1351992.0}, {"date": "2023-03-20", "close": 0.0118859, "volume": 1446017.0}, {"date": "2023-03-21", "close": 0.0128002, "volume": 3579636.0}, {"date": "2023-03-22", "close": 0.0118859, "volume": 3065716.0}, {"date": "2023-03-23", "close": 0.0128002, "volume": 2361292.0}, {"date": "2023-03-24", "close": 0.0118859, "volume": 2575499.0}, {"date": "2023-03-27", "close": 0.0128002, "volume": 307086.0}, {"date": "2023-03-28", "close": 0.0118859, "volume": 1266031.0}, {"date": "2023-03-29", "close": 0.0128002, "volume": 3656543.0}, {"date": "2023-03-30", "close": 0.0137145, "volume": 118254.0}, {"date": "2023-03-31", "close": 0.0128002, "volume": 2538650.0}, {"date": "2023-04-03", "close": 0.0155431, "volume": 17433609.0}, {"date": "2023-04-05", "close": 0.0118859, "volume": 21263912.0}, {"date": "2023-04-06", "close": 0.0118859, "volume": 4028551.0}, {"date": "2023-04-11", "close": 0.0128002, "volume": 5734890.0}, {"date": "2023-04-12", "close": 0.0118859, "volume": 3397183.0}, {"date": "2023-04-13", "close": 0.0118859, "volume": 18310708.0}, {"date": "2023-04-14", "close": 0.0128002, "volume": 13645635.0}, {"date": "2023-04-17", "close": 0.0128002, "volume": 11758220.0}, {"date": "2023-04-18", "close": 0.0118859, "volume": 5628325.0}, {"date": "2023-04-19", "close": 0.0128002, "volume": 2066771.0}, {"date": "2023-04-20", "close": 0.0128002, "volume": 2785581.0}, {"date": "2023-04-21", "close": 0.0128002, "volume": 2084071.0}, {"date": "2023-04-24", "close": 0.0137145, "volume": 32777503.0}, {"date": "2023-04-26", "close": 0.0137145, "volume": 2304130.0}, {"date": "2023-04-27", "close": 0.0128002, "volume": 9002137.0}, {"date": "2023-04-28", "close": 0.0128002, "volume": 4858889.0}, {"date": "2023-05-01", "close": 0.0128002, "volume": 6552311.0}, {"date": "2023-05-02", "close": 0.0128002, "volume": 546624.0}, {"date": "2023-05-03", "close": 0.0118859, "volume": 1692237.0}, {"date": "2023-05-04", "close": 0.0128002, "volume": 5139368.0}, {"date": "2023-05-05", "close": 0.0118859, "volume": 735835.0}, {"date": "2023-05-08", "close": 0.0128002, "volume": 6451141.0}, {"date": "2023-05-09", "close": 0.0137145, "volume": 27618153.0}, {"date": "2023-05-10", "close": 0.0155431, "volume": 38084155.0}, {"date": "2023-05-11", "close": 0.0155431, "volume": 17243170.0}, {"date": "2023-05-12", "close": 0.0155431, "volume": 3817433.0}, {"date": "2023-05-15", "close": 0.0146288, "volume": 14676283.0}, {"date": "2023-05-16", "close": 0.0137145, "volume": 13066006.0}, {"date": "2023-05-17", "close": 0.0137145, "volume": 8675485.0}, {"date": "2023-05-18", "close": 0.0137145, "volume": 880346.0}, {"date": "2023-05-19", "close": 0.0146288, "volume": 954733.0}, {"date": "2023-05-22", "close": 0.01417165, "volume": 2604354.0}, {"date": "2023-05-23", "close": 0.0137145, "volume": 4290612.0}, {"date": "2023-05-24", "close": 0.0128002, "volume": 8624867.0}, {"date": "2023-05-25", "close": 0.0128002, "volume": 58607444.0}, {"date": "2023-05-26", "close": 0.0128002, "volume": 6933270.0}, {"date": "2023-05-29", "close": 0.0128002, "volume": 9776959.0}, {"date": "2023-05-30", "close": 0.01234305, "volume": 5403283.0}, {"date": "2023-05-31", "close": 0.0128002, "volume": 16871172.0}, {"date": "2023-06-01", "close": 0.0118859, "volume": 4495806.0}, {"date": "2023-06-02", "close": 0.0118859, "volume": 7489289.0}, {"date": "2023-06-05", "close": 0.0118859, "volume": 6154986.0}, {"date": "2023-06-06", "close": 0.0118859, "volume": 12335458.0}, {"date": "2023-06-07", "close": 0.0118859, "volume": 2515586.0}, {"date": "2023-06-08", "close": 0.0146288, "volume": 37529496.0}, {"date": "2023-06-09", "close": 0.0137145, "volume": 31021354.0}, {"date": "2023-06-13", "close": 0.0137145, "volume": 9533746.0}, {"date": "2023-06-14", "close": 0.0128002, "volume": 6038978.0}, {"date": "2023-06-15", "close": 0.0137145, "volume": 2868042.0}, {"date": "2023-06-16", "close": 0.0137145, "volume": 7415951.0}, {"date": "2023-06-19", "close": 0.0137145, "volume": 13713089.0}, {"date": "2023-06-20", "close": 0.0128002, "volume": 8926574.0}, {"date": "2023-06-21", "close": 0.0137145, "volume": 4427904.0}, {"date": "2023-06-22", "close": 0.0146288, "volume": 11605952.0}, {"date": "2023-06-23", "close": 0.0137145, "volume": 3567834.0}, {"date": "2023-06-26", "close": 0.0137145, "volume": 5384173.0}, {"date": "2023-06-27", "close": 0.0146288, "volume": 5005110.0}, {"date": "2023-06-28", "close": 0.0146288, "volume": 2102943.0}, {"date": "2023-06-29", "close": 0.0155431, "volume": 7195520.0}, {"date": "2023-06-30", "close": 0.0155431, "volume": 7799187.0}, {"date": "2023-07-03", "close": 0.0164574, "volume": 20486888.0}, {"date": "2023-07-04", "close": 0.0173717, "volume": 2677935.0}, {"date": "2023-07-05", "close": 0.0164574, "volume": 9892615.0}, {"date": "2023-07-06", "close": 0.0146288, "volume": 14581599.0}, {"date": "2023-07-07", "close": 0.0155431, "volume": 596320.0}, {"date": "2023-07-10", "close": 0.0155431, "volume": 8827076.0}, {"date": "2023-07-11", "close": 0.0146288, "volume": 1776014.0}, {"date": "2023-07-12", "close": 0.0155431, "volume": 5813046.0}, {"date": "2023-07-13", "close": 0.0155431, "volume": 514198.0}, {"date": "2023-07-14", "close": 0.0155431, "volume": 3831717.0}, {"date": "2023-07-17", "close": 0.01508595, "volume": 1576677.0}, {"date": "2023-07-18", "close": 0.0146288, "volume": 3148178.0}, {"date": "2023-07-19", "close": 0.0137145, "volume": 11471767.0}, {"date": "2023-07-20", "close": 0.0146288, "volume": 3603370.0}, {"date": "2023-07-21", "close": 0.01417165, "volume": 902137.0}, {"date": "2023-07-24", "close": 0.0146288, "volume": 3313181.0}, {"date": "2023-07-25", "close": 0.0137145, "volume": 1792287.0}, {"date": "2023-07-26", "close": 0.01417165, "volume": 415330.0}, {"date": "2023-07-27", "close": 0.0137145, "volume": 3112991.0}, {"date": "2023-07-28", "close": 0.0128002, "volume": 4891260.0}, {"date": "2023-07-31", "close": 0.0118859, "volume": 6694013.0}, {"date": "2023-08-01", "close": 0.0128002, "volume": 7688461.0}, {"date": "2023-08-02", "close": 0.0118859, "volume": 541515.0}, {"date": "2023-08-03", "close": 0.0128002, "volume": 1704540.0}, {"date": "2023-08-04", "close": 0.0118859, "volume": 1189798.0}, {"date": "2023-08-07", "close": 0.0118859, "volume": 7621504.0}, {"date": "2023-08-08", "close": 0.0109716, "volume": 4461385.0}, {"date": "2023-08-09", "close": 0.0118859, "volume": 3895668.0}, {"date": "2023-08-10", "close": 0.0128002, "volume": 2491879.0}, {"date": "2023-08-11", "close": 0.0118859, "volume": 5402373.0}, {"date": "2023-08-14", "close": 0.0118859, "volume": 3013529.0}, {"date": "2023-08-15", "close": 0.0128002, "volume": 790534.0}, {"date": "2023-08-16", "close": 0.0118859, "volume": 2384210.0}, {"date": "2023-08-17", "close": 0.0109716, "volume": 1160956.0}, {"date": "2023-08-18", "close": 0.0109716, "volume": 901227.0}, {"date": "2023-08-21", "close": 0.0109716, "volume": 828715.0}, {"date": "2023-08-22", "close": 0.0109716, "volume": 8447639.0}, {"date": "2023-08-23", "close": 0.0100573, "volume": 4319019.0}, {"date": "2023-08-24", "close": 0.0100573, "volume": 2213778.0}, {"date": "2023-08-25", "close": 0.0109716, "volume": 19155837.0}, {"date": "2023-08-28", "close": 0.009143, "volume": 5363601.0}, {"date": "2023-08-29", "close": 0.009143, "volume": 2155761.0}, {"date": "2023-08-30", "close": 0.009143, "volume": 1299013.0}, {"date": "2023-08-31", "close": 0.0100573, "volume": 13684029.0}, {"date": "2023-09-01", "close": 0.0100573, "volume": 5466.0}, {"date": "2023-09-04", "close": 0.009143, "volume": 11557306.0}, {"date": "2023-09-05", "close": 0.009143, "volume": 1875919.0}, {"date": "2023-09-06", "close": 0.009143, "volume": 5577435.0}, {"date": "2023-09-07", "close": 0.0082287, "volume": 1712640.0}, {"date": "2023-09-08", "close": 0.009143, "volume": 4114783.0}, {"date": "2023-09-11", "close": 0.009143, "volume": 16526045.0}, {"date": "2023-09-12", "close": 0.0082287, "volume": 732801.0}, {"date": "2023-09-13", "close": 0.009143, "volume": 3216220.0}, {"date": "2023-09-14", "close": 0.0100573, "volume": 16449682.0}, {"date": "2023-09-15", "close": 0.009143, "volume": 9561653.0}, {"date": "2023-09-18", "close": 0.009143, "volume": 566044.0}, {"date": "2023-09-19", "close": 0.009143, "volume": 322023.0}, {"date": "2023-09-20", "close": 0.0100573, "volume": 4053941.0}, {"date": "2023-09-21", "close": 0.009143, "volume": 6510179.0}, {"date": "2023-09-22", "close": 0.0082287, "volume": 2276607.0}, {"date": "2023-09-25", "close": 0.009143, "volume": 7866463.0}, {"date": "2023-09-26", "close": 0.0109716, "volume": 10387076.0}, {"date": "2023-09-27", "close": 0.009143, "volume": 22135670.0}, {"date": "2023-09-28", "close": 0.0100573, "volume": 4844499.0}, {"date": "2023-09-29", "close": 0.0100573, "volume": 4505743.0}, {"date": "2023-10-02", "close": 0.0109716, "volume": 803019.0}, {"date": "2023-10-03", "close": 0.0100573, "volume": 173386.0}, {"date": "2023-10-04", "close": 0.009143, "volume": 659381.0}, {"date": "2023-10-05", "close": 0.0100573, "volume": 8474329.0}, {"date": "2023-10-06", "close": 0.0100573, "volume": 1982469.0}, {"date": "2023-10-09", "close": 0.0082287, "volume": 6554532.0}, {"date": "2023-10-10", "close": 0.0100573, "volume": 4277486.0}, {"date": "2023-10-11", "close": 0.0100573, "volume": 237056.0}, {"date": "2023-10-12", "close": 0.0100573, "volume": 239687.0}, {"date": "2023-10-13", "close": 0.009143, "volume": 3587196.0}, {"date": "2023-10-16", "close": 0.009143, "volume": 4322624.0}, {"date": "2023-10-17", "close": 0.009143, "volume": 3653018.0}, {"date": "2023-10-18", "close": 0.0100573, "volume": 438957.0}, {"date": "2023-10-19", "close": 0.0100573, "volume": 14979932.0}, {"date": "2023-10-20", "close": 0.0100573, "volume": 262496.0}, {"date": "2023-10-23", "close": 0.0100573, "volume": 828.0}, {"date": "2023-10-24", "close": 0.0109716, "volume": 17647810.0}, {"date": "2023-10-25", "close": 0.0118859, "volume": 5073478.0}, {"date": "2023-10-26", "close": 0.0109716, "volume": 2424270.0}, {"date": "2023-10-27", "close": 0.0118859, "volume": 3710102.0}, {"date": "2023-10-30", "close": 0.0118859, "volume": 5232392.0}, {"date": "2023-10-31", "close": 0.0109716, "volume": 5032764.0}, {"date": "2023-11-01", "close": 0.0109716, "volume": 644086.0}, {"date": "2023-11-02", "close": 0.0118859, "volume": 3346833.0}, {"date": "2023-11-03", "close": 0.0118859, "volume": 3620078.0}, {"date": "2023-11-06", "close": 0.0128002, "volume": 465827.0}, {"date": "2023-11-07", "close": 0.0109716, "volume": 5852104.0}, {"date": "2023-11-08", "close": 0.0118859, "volume": 3298846.0}, {"date": "2023-11-09", "close": 0.0118859, "volume": 4499223.0}, {"date": "2023-11-10", "close": 0.0118859, "volume": 539855.0}, {"date": "2023-11-17", "close": 0.0109716, "volume": 8926420.0}, {"date": "2023-11-20", "close": 0.0109716, "volume": 11221519.0}, {"date": "2023-11-21", "close": 0.0109716, "volume": 2470480.0}, {"date": "2023-11-22", "close": 0.01051445, "volume": 811349.0}, {"date": "2023-11-23", "close": 0.0109716, "volume": 8742662.0}, {"date": "2023-11-24", "close": 0.0109716, "volume": 5720518.0}, {"date": "2023-11-27", "close": 0.0109716, "volume": 6211193.0}, {"date": "2023-11-28", "close": 0.0109716, "volume": 7867828.0}, {"date": "2023-11-29", "close": 0.0118859, "volume": 2376745.0}, {"date": "2023-11-30", "close": 0.0118859, "volume": 8385193.0}, {"date": "2023-12-01", "close": 0.0128002, "volume": 7264467.0}, {"date": "2023-12-06", "close": 0.0137145, "volume": 16969101.0}, {"date": "2023-12-07", "close": 0.0109716, "volume": 32854524.0}, {"date": "2023-12-08", "close": 0.0109716, "volume": 2086952.0}, {"date": "2023-12-11", "close": 0.0109716, "volume": 5497418.0}, {"date": "2023-12-12", "close": 0.0109716, "volume": 8373054.0}, {"date": "2023-12-13", "close": 0.0109716, "volume": 4434611.0}, {"date": "2023-12-14", "close": 0.0109716, "volume": 6109435.0}, {"date": "2023-12-15", "close": 0.0118859, "volume": 3297557.0}, {"date": "2023-12-18", "close": 0.0109716, "volume": 2113092.0}, {"date": "2023-12-19", "close": 0.0118859, "volume": 1312805.0}, {"date": "2023-12-20", "close": 0.0109716, "volume": 1716486.0}, {"date": "2023-12-21", "close": 0.0118859, "volume": 800944.0}, {"date": "2023-12-22", "close": 0.0118859, "volume": 2415819.0}, {"date": "2023-12-27", "close": 0.0118859, "volume": 829676.0}, {"date": "2023-12-28", "close": 0.0118859, "volume": 1324524.0}, {"date": "2023-12-29", "close": 0.0118859, "volume": 1393429.0}, {"date": "2024-01-02", "close": 0.0118859, "volume": 713464.0}, {"date": "2024-01-03", "close": 0.0118859, "volume": 2251570.0}, {"date": "2024-01-04", "close": 0.0118859, "volume": 109373.0}, {"date": "2024-01-05", "close": 0.0118859, "volume": 2977469.0}, {"date": "2024-01-08", "close": 0.0118859, "volume": 2876777.0}, {"date": "2024-01-09", "close": 0.0109716, "volume": 1554756.0}, {"date": "2024-01-10", "close": 0.0109716, "volume": 9436484.0}, {"date": "2024-01-11", "close": 0.01142875, "volume": 6706048.0}, {"date": "2024-01-12", "close": 0.0109716, "volume": 160786.0}, {"date": "2024-01-15", "close": 0.01142875, "volume": 601035.0}, {"date": "2024-01-16", "close": 0.0109716, "volume": 4944443.0}, {"date": "2024-01-17", "close": 0.0109716, "volume": 1177400.0}, {"date": "2024-01-18", "close": 0.0109716, "volume": 1680680.0}, {"date": "2024-01-19", "close": 0.0109716, "volume": 1049496.0}, {"date": "2024-01-22", "close": 0.0100573, "volume": 498903.0}, {"date": "2024-01-23", "close": 0.0100573, "volume": 9775208.0}, {"date": "2024-01-24", "close": 0.0100573, "volume": 2857284.0}, {"date": "2024-01-25", "close": 0.0109716, "volume": 2155876.0}, {"date": "2024-01-29", "close": 0.0109716, "volume": 7628708.0}, {"date": "2024-01-30", "close": 0.0109716, "volume": 357823.0}, {"date": "2024-01-31", "close": 0.0100573, "volume": 1102875.0}, {"date": "2024-02-01", "close": 0.0109716, "volume": 3753955.0}, {"date": "2024-02-02", "close": 0.0100573, "volume": 5415188.0}, {"date": "2024-02-05", "close": 0.0100573, "volume": 7037692.0}, {"date": "2024-02-06", "close": 0.0109716, "volume": 454583.0}, {"date": "2024-02-07", "close": 0.0109716, "volume": 1434.0}, {"date": "2024-02-08", "close": 0.0100573, "volume": 1493748.0}, {"date": "2024-02-09", "close": 0.0100573, "volume": 397867.0}, {"date": "2024-02-12", "close": 0.009143, "volume": 4170150.0}, {"date": "2024-02-13", "close": 0.0100573, "volume": 4057959.0}, {"date": "2024-02-14", "close": 0.0100573, "volume": 852738.0}, {"date": "2024-02-15", "close": 0.009143, "volume": 918268.0}, {"date": "2024-02-16", "close": 0.0100573, "volume": 2998947.0}, {"date": "2024-02-19", "close": 0.009143, "volume": 423502.0}, {"date": "2024-02-20", "close": 0.00960015, "volume": 1285136.0}, {"date": "2024-02-21", "close": 0.009143, "volume": 3006898.0}, {"date": "2024-02-22", "close": 0.0100573, "volume": 1200022.0}, {"date": "2024-02-23", "close": 0.009143, "volume": 503117.0}, {"date": "2024-02-26", "close": 0.009143, "volume": 109373.0}, {"date": "2024-02-27", "close": 0.009143, "volume": 671343.0}, {"date": "2024-02-28", "close": 0.009143, "volume": 9743640.0}, {"date": "2024-02-29", "close": 0.009143, "volume": 5820294.0}, {"date": "2024-03-01", "close": 0.009143, "volume": 2991982.0}, {"date": "2024-03-04", "close": 0.0082287, "volume": 7024291.0}, {"date": "2024-03-05", "close": 0.009143, "volume": 4043085.0}, {"date": "2024-03-06", "close": 0.009143, "volume": 1604369.0}, {"date": "2024-03-07", "close": 0.0082287, "volume": 1544459.0}, {"date": "2024-04-05", "close": 0.0064001, "volume": 96301102.0}, {"date": "2024-04-08", "close": 0.0064001, "volume": 9582289.0}, {"date": "2024-04-09", "close": 0.0064001, "volume": 19563850.0}, {"date": "2024-04-10", "close": 0.0073144, "volume": 15100378.0}, {"date": "2024-04-11", "close": 0.0054858, "volume": 9437506.0}, {"date": "2024-04-12", "close": 0.0054858, "volume": 2522630.0}, {"date": "2024-04-15", "close": 0.00594295, "volume": 622530.0}, {"date": "2024-04-16", "close": 0.0064001, "volume": 31490.0}, {"date": "2024-04-17", "close": 0.0054858, "volume": 751070.0}, {"date": "2024-04-18", "close": 0.0064001, "volume": 458137.0}, {"date": "2024-04-19", "close": 0.0054858, "volume": 1529962.0}, {"date": "2024-04-22", "close": 0.0054858, "volume": 10066078.0}, {"date": "2024-04-23", "close": 0.0054858, "volume": 5105790.0}, {"date": "2024-04-24", "close": 0.0054858, "volume": 1870842.0}, {"date": "2024-04-26", "close": 0.0045715, "volume": 6101545.0}, {"date": "2024-04-29", "close": 0.0054858, "volume": 5419763.0}, {"date": "2024-04-30", "close": 0.0054858, "volume": 2574041.0}, {"date": "2024-05-02", "close": 0.0054858, "volume": 91144.0}, {"date": "2024-05-03", "close": 0.00502865, "volume": 485626.0}, {"date": "2024-05-06", "close": 0.0054858, "volume": 6105184.0}, {"date": "2024-05-07", "close": 0.0064001, "volume": 253249.0}, {"date": "2024-05-08", "close": 0.0064001, "volume": 1049599.0}, {"date": "2024-05-09", "close": 0.0054858, "volume": 2229908.0}, {"date": "2024-05-10", "close": 0.0054858, "volume": 182136.0}, {"date": "2024-05-13", "close": 0.0054858, "volume": 1821498.0}, {"date": "2024-05-14", "close": 0.0045715, "volume": 24540079.0}, {"date": "2024-05-15", "close": 0.0045715, "volume": 791745.0}, {"date": "2024-05-16", "close": 0.0045715, "volume": 12933192.0}, {"date": "2024-05-17", "close": 0.0045715, "volume": 3036.0}, {"date": "2024-05-20", "close": 0.0045715, "volume": 4800817.0}, {"date": "2024-05-21", "close": 0.0045715, "volume": 977449.0}, {"date": "2024-05-22", "close": 0.0045715, "volume": 992784.0}, {"date": "2024-05-23", "close": 0.0064001, "volume": 5609968.0}, {"date": "2024-05-24", "close": 0.0045715, "volume": 2482381.0}, {"date": "2024-05-27", "close": 0.00502865, "volume": 667716.0}, {"date": "2024-05-28", "close": 0.0054858, "volume": 604287.0}, {"date": "2024-05-29", "close": 0.0054858, "volume": 133162.0}, {"date": "2024-05-31", "close": 0.0054858, "volume": 4061085.0}, {"date": "2024-06-04", "close": 0.0054858, "volume": 7454549.0}, {"date": "2024-06-05", "close": 0.0054858, "volume": 6330405.0}, {"date": "2024-06-06", "close": 0.0045715, "volume": 243228.0}, {"date": "2024-06-07", "close": 0.0054858, "volume": 111484.0}, {"date": "2024-06-11", "close": 0.0054858, "volume": 911742.0}, {"date": "2024-06-12", "close": 0.0054858, "volume": 5153939.0}, {"date": "2024-06-13", "close": 0.0036572, "volume": 336656.0}, {"date": "2024-06-14", "close": 0.0045715, "volume": 10499888.0}, {"date": "2024-06-17", "close": 0.0045715, "volume": 2376996.0}, {"date": "2024-06-18", "close": 0.0045715, "volume": 112255.0}, {"date": "2024-06-19", "close": 0.0045715, "volume": 342875.0}, {"date": "2024-06-20", "close": 0.0045715, "volume": 50151.0}, {"date": "2024-06-21", "close": 0.0045715, "volume": 1069801.0}, {"date": "2024-06-24", "close": 0.0054858, "volume": 6241903.0}, {"date": "2024-06-25", "close": 0.0045715, "volume": 2659809.0}, {"date": "2024-06-26", "close": 0.0045715, "volume": 1060774.0}, {"date": "2024-06-27", "close": 0.0036572, "volume": 4048.0}, {"date": "2024-06-28", "close": 0.0036572, "volume": 10165731.0}, {"date": "2024-07-01", "close": 0.0036572, "volume": 5025592.0}, {"date": "2024-07-02", "close": 0.0045715, "volume": 2883894.0}, {"date": "2024-07-03", "close": 0.0036572, "volume": 4806956.0}, {"date": "2024-07-04", "close": 0.0045715, "volume": 2964131.0}, {"date": "2024-07-08", "close": 0.0045715, "volume": 2540725.0}, {"date": "2024-07-09", "close": 0.0045715, "volume": 1133857.0}, {"date": "2024-07-10", "close": 0.0045715, "volume": 1160645.0}, {"date": "2024-07-11", "close": 0.0045715, "volume": 2195027.0}, {"date": "2024-07-12", "close": 0.0045715, "volume": 96843.0}, {"date": "2024-07-15", "close": 0.0054858, "volume": 4095470.0}, {"date": "2024-07-16", "close": 0.0036572, "volume": 1786460.0}, {"date": "2024-07-17", "close": 0.0036572, "volume": 609195.0}, {"date": "2024-07-18", "close": 0.0036572, "volume": 932.0}, {"date": "2024-07-19", "close": 0.0036572, "volume": 1229.0}, {"date": "2024-07-22", "close": 0.0045715, "volume": 331172.0}, {"date": "2024-07-23", "close": 0.0064001, "volume": 26802164.0}, {"date": "2024-07-24", "close": 0.0082287, "volume": 13865388.0}, {"date": "2024-07-31", "close": 0.0082287, "volume": 25566846.0}, {"date": "2024-08-01", "close": 0.009143, "volume": 8164927.0}, {"date": "2024-08-02", "close": 0.009143, "volume": 2146919.0}, {"date": "2024-08-05", "close": 0.0100573, "volume": 2377097.0}, {"date": "2024-08-06", "close": 0.009143, "volume": 8649620.0}, {"date": "2024-08-07", "close": 0.009143, "volume": 4930792.0}, {"date": "2024-08-08", "close": 0.009143, "volume": 3521293.0}, {"date": "2024-08-09", "close": 0.009143, "volume": 6575207.0}, {"date": "2024-08-12", "close": 0.009143, "volume": 2663348.0}, {"date": "2024-08-13", "close": 0.0082287, "volume": 4618143.0}, {"date": "2024-08-14", "close": 0.009143, "volume": 2960013.0}, {"date": "2024-08-15", "close": 0.009143, "volume": 7396665.0}, {"date": "2024-08-16", "close": 0.0100573, "volume": 451261.0}, {"date": "2024-08-19", "close": 0.009143, "volume": 1496140.0}, {"date": "2024-08-20", "close": 0.009143, "volume": 1178272.0}, {"date": "2024-08-21", "close": 0.0100573, "volume": 14152984.0}, {"date": "2024-08-22", "close": 0.0118859, "volume": 8510388.0}, {"date": "2024-08-23", "close": 0.0128002, "volume": 13219856.0}, {"date": "2024-08-26", "close": 0.0128002, "volume": 10402325.0}, {"date": "2024-08-27", "close": 0.0118859, "volume": 7155638.0}, {"date": "2024-08-28", "close": 0.0118859, "volume": 1810926.0}, {"date": "2024-08-29", "close": 0.0118859, "volume": 2630428.0}, {"date": "2024-08-30", "close": 0.01234305, "volume": 133205.0}, {"date": "2024-09-02", "close": 0.0118859, "volume": 829205.0}, {"date": "2024-09-03", "close": 0.0118859, "volume": 2515228.0}, {"date": "2024-09-04", "close": 0.0118859, "volume": 853169.0}, {"date": "2024-09-05", "close": 0.0109716, "volume": 7109923.0}, {"date": "2024-09-06", "close": 0.0100573, "volume": 1940549.0}, {"date": "2024-09-09", "close": 0.0109716, "volume": 1119981.0}, {"date": "2024-09-10", "close": 0.0109716, "volume": 1065116.0}, {"date": "2024-09-11", "close": 0.0109716, "volume": 1105568.0}, {"date": "2024-09-12", "close": 0.0109716, "volume": 1520722.0}, {"date": "2024-09-13", "close": 0.0109716, "volume": 1818296.0}, {"date": "2024-09-16", "close": 0.0109716, "volume": 557804.0}, {"date": "2024-09-17", "close": 0.0100573, "volume": 3293662.0}, {"date": "2024-09-18", "close": 0.0100573, "volume": 2233797.0}, {"date": "2024-09-20", "close": 0.0109716, "volume": 436206.0}, {"date": "2024-09-24", "close": 0.0100573, "volume": 664862.0}, {"date": "2024-09-25", "close": 0.0109716, "volume": 1181232.0}, {"date": "2024-09-26", "close": 0.0100573, "volume": 628721.0}, {"date": "2024-09-27", "close": 0.0100573, "volume": 820340.0}, {"date": "2024-09-30", "close": 0.0100573, "volume": 470305.0}, {"date": "2024-10-01", "close": 0.0100573, "volume": 1828280.0}, {"date": "2024-10-02", "close": 0.0100573, "volume": 39374.0}, {"date": "2024-10-03", "close": 0.0100573, "volume": 4406.0}, {"date": "2024-10-04", "close": 0.0100573, "volume": 328120.0}, {"date": "2024-10-07", "close": 0.009143, "volume": 1637298.0}, {"date": "2024-10-09", "close": 0.0100573, "volume": 202341.0}, {"date": "2024-10-10", "close": 0.009143, "volume": 1881506.0}, {"date": "2024-10-11", "close": 0.009143, "volume": 66703.0}, {"date": "2024-10-14", "close": 0.0100573, "volume": 1497928.0}, {"date": "2024-10-15", "close": 0.0100573, "volume": 7659799.0}, {"date": "2024-10-16", "close": 0.0100573, "volume": 99430.0}, {"date": "2024-10-17", "close": 0.00960015, "volume": 1271247.0}, {"date": "2024-10-18", "close": 0.0100573, "volume": 546866.0}, {"date": "2024-10-21", "close": 0.0100573, "volume": 133679.0}, {"date": "2024-10-22", "close": 0.009143, "volume": 195411.0}, {"date": "2024-10-24", "close": 0.009143, "volume": 787488.0}, {"date": "2024-10-25", "close": 0.009143, "volume": 971549.0}, {"date": "2024-10-28", "close": 0.009143, "volume": 257027.0}, {"date": "2024-10-29", "close": 0.0082287, "volume": 1212399.0}, {"date": "2024-10-30", "close": 0.0082287, "volume": 32812.0}, {"date": "2024-10-31", "close": 0.0082287, "volume": 27573.0}, {"date": "2024-11-01", "close": 0.0082287, "volume": 3313197.0}, {"date": "2024-11-04", "close": 0.0082287, "volume": 61796.0}, {"date": "2024-11-05", "close": 0.0082287, "volume": 336828.0}, {"date": "2024-11-07", "close": 0.009143, "volume": 386641.0}, {"date": "2024-11-08", "close": 0.009143, "volume": 492179.0}, {"date": "2024-11-11", "close": 0.00868585, "volume": 25535.0}, {"date": "2024-11-12", "close": 0.0082287, "volume": 456008.0}, {"date": "2024-11-13", "close": 0.0082287, "volume": 863400.0}, {"date": "2024-11-14", "close": 0.009143, "volume": 1480048.0}, {"date": "2024-11-15", "close": 0.0100573, "volume": 1434376.0}, {"date": "2024-11-18", "close": 0.009143, "volume": 310932.0}, {"date": "2024-11-20", "close": 0.0100573, "volume": 1363486.0}, {"date": "2024-11-21", "close": 0.0109716, "volume": 903183.0}, {"date": "2024-11-22", "close": 0.0100573, "volume": 5080.0}, {"date": "2024-11-25", "close": 0.0100573, "volume": 413065.0}, {"date": "2024-11-26", "close": 0.0100573, "volume": 1099316.0}, {"date": "2024-11-27", "close": 0.0100573, "volume": 204710.0}, {"date": "2024-11-28", "close": 0.0100573, "volume": 710926.0}, {"date": "2024-11-29", "close": 0.009143, "volume": 6417891.0}, {"date": "2024-12-02", "close": 0.009143, "volume": 5178249.0}, {"date": "2024-12-03", "close": 0.0082287, "volume": 1030853.0}, {"date": "2024-12-04", "close": 0.009143, "volume": 896758.0}, {"date": "2024-12-05", "close": 0.009143, "volume": 109373.0}, {"date": "2024-12-06", "close": 0.009143, "volume": 1225825.0}, {"date": "2024-12-09", "close": 0.009143, "volume": 817955.0}, {"date": "2024-12-10", "close": 0.009143, "volume": 218747.0}, {"date": "2024-12-11", "close": 0.009143, "volume": 165935.0}, {"date": "2024-12-12", "close": 0.009143, "volume": 1004695.0}, {"date": "2024-12-13", "close": 0.0082287, "volume": 2009825.0}, {"date": "2024-12-17", "close": 0.0082287, "volume": 398008.0}, {"date": "2024-12-18", "close": 0.00777155, "volume": 1185923.0}, {"date": "2024-12-24", "close": 0.0073144, "volume": 67593.0}, {"date": "2024-12-27", "close": 0.0073144, "volume": 637154.0}, {"date": "2024-12-30", "close": 0.0082287, "volume": 548062.0}, {"date": "2024-12-31", "close": 0.00777155, "volume": 546866.0}, {"date": "2025-01-02", "close": 0.0082287, "volume": 28864.0}, {"date": "2025-01-03", "close": 0.0082287, "volume": 109373.0}, {"date": "2025-01-06", "close": 0.0073144, "volume": 569300.0}, {"date": "2025-01-07", "close": 0.00777155, "volume": 779284.0}, {"date": "2025-01-08", "close": 0.0073144, "volume": 8257.0}, {"date": "2025-01-09", "close": 0.0082287, "volume": 1324632.0}, {"date": "2025-01-10", "close": 0.0082287, "volume": 170832.0}, {"date": "2025-01-13", "close": 0.0073144, "volume": 5048776.0}, {"date": "2025-01-14", "close": 0.0073144, "volume": 182107.0}, {"date": "2025-01-15", "close": 0.0073144, "volume": 109373.0}, {"date": "2025-01-16", "close": 0.0073144, "volume": 2743.0}, {"date": "2025-01-17", "close": 0.0064001, "volume": 2520795.0}, {"date": "2025-01-20", "close": 0.0073144, "volume": 1175763.0}, {"date": "2025-01-21", "close": 0.0073144, "volume": 2054316.0}, {"date": "2025-01-22", "close": 0.0073144, "volume": 182763.0}, {"date": "2025-01-23", "close": 0.0082287, "volume": 178728.0}, {"date": "2025-01-24", "close": 0.0082287, "volume": 711048.0}, {"date": "2025-01-28", "close": 0.0082287, "volume": 824784.0}, {"date": "2025-01-29", "close": 0.0073144, "volume": 1748229.0}, {"date": "2025-01-30", "close": 0.0073144, "volume": 5079440.0}, {"date": "2025-01-31", "close": 0.0073144, "volume": 619053.0}, {"date": "2025-02-03", "close": 0.0073144, "volume": 1669104.0}, {"date": "2025-02-04", "close": 0.0073144, "volume": 69720.0}, {"date": "2025-02-05", "close": 0.0073144, "volume": 140779.0}, {"date": "2025-02-06", "close": 0.0073144, "volume": 4765847.0}, {"date": "2025-02-07", "close": 0.00685725, "volume": 1050774.0}, {"date": "2025-02-10", "close": 0.0082287, "volume": 888719.0}, {"date": "2025-02-11", "close": 0.0073144, "volume": 219403.0}, {"date": "2025-02-12", "close": 0.0073144, "volume": 1450617.0}, {"date": "2025-02-13", "close": 0.0073144, "volume": 7540475.0}, {"date": "2025-02-14", "close": 0.0073144, "volume": 2472238.0}, {"date": "2025-02-17", "close": 0.0073144, "volume": 1640599.0}, {"date": "2025-02-18", "close": 0.0073144, "volume": 2167482.0}, {"date": "2025-02-19", "close": 0.0073144, "volume": 305536.0}, {"date": "2025-02-20", "close": 0.0073144, "volume": 628954.0}, {"date": "2025-02-21", "close": 0.0073144, "volume": 1993440.0}, {"date": "2025-02-24", "close": 0.0073144, "volume": 1367166.0}, {"date": "2025-02-25", "close": 0.0064001, "volume": 59608.0}, {"date": "2025-02-26", "close": 0.0073144, "volume": 3098530.0}, {"date": "2025-02-28", "close": 0.0073144, "volume": 109373.0}, {"date": "2025-03-03", "close": 0.0073144, "volume": 2099414.0}, {"date": "2025-03-04", "close": 0.0064001, "volume": 10928048.0}, {"date": "2025-03-05", "close": 0.0064001, "volume": 218747.0}, {"date": "2025-03-06", "close": 0.0064001, "volume": 563272.0}, {"date": "2025-03-07", "close": 0.0064001, "volume": 83663.0}, {"date": "2025-03-10", "close": 0.0082287, "volume": 5686031.0}, {"date": "2025-03-11", "close": 0.0082287, "volume": 70830.0}, {"date": "2025-03-12", "close": 0.0082287, "volume": 4025383.0}, {"date": "2025-03-13", "close": 0.0082287, "volume": 16847.0}, {"date": "2025-03-14", "close": 0.0082287, "volume": 197741.0}, {"date": "2025-03-17", "close": 0.0082287, "volume": 1163971.0}, {"date": "2025-03-18", "close": 0.0082287, "volume": 4684192.0}, {"date": "2025-03-19", "close": 0.0082287, "volume": 502053.0}, {"date": "2025-03-20", "close": 0.0082287, "volume": 2161095.0}, {"date": "2025-03-21", "close": 0.009143, "volume": 771684.0}, {"date": "2025-03-24", "close": 0.0082287, "volume": 1301542.0}, {"date": "2025-03-25", "close": 0.009143, "volume": 1220666.0}, {"date": "2025-03-26", "close": 0.0082287, "volume": 1784334.0}, {"date": "2025-03-27", "close": 0.009143, "volume": 1148420.0}, {"date": "2025-03-28", "close": 0.009143, "volume": 328120.0}, {"date": "2025-03-31", "close": 0.009143, "volume": 42534.0}, {"date": "2025-04-01", "close": 0.0082287, "volume": 427527.0}, {"date": "2025-04-02", "close": 0.0082287, "volume": 2415783.0}, {"date": "2025-04-03", "close": 0.0082287, "volume": 17332.0}, {"date": "2025-04-04", "close": 0.0082287, "volume": 52985.0}, {"date": "2025-04-07", "close": 0.0082287, "volume": 2793247.0}, {"date": "2025-04-08", "close": 0.0082287, "volume": 218747.0}, {"date": "2025-04-09", "close": 0.0073144, "volume": 1151447.0}, {"date": "2025-04-10", "close": 0.0073144, "volume": 781237.0}, {"date": "2025-04-11", "close": 0.0082287, "volume": 10937.0}, {"date": "2025-04-14", "close": 0.0082287, "volume": 271120.0}, {"date": "2025-04-16", "close": 0.0082287, "volume": 592182.0}, {"date": "2025-04-22", "close": 0.0073144, "volume": 1546370.0}, {"date": "2025-04-23", "close": 0.0073144, "volume": 136717.0}, {"date": "2025-04-24", "close": 0.0073144, "volume": 1233307.0}, {"date": "2025-04-28", "close": 0.0073144, "volume": 202341.0}, {"date": "2025-04-29", "close": 0.0082287, "volume": 46574.0}, {"date": "2025-04-30", "close": 0.0073144, "volume": 7397788.0}, {"date": "2025-05-01", "close": 0.0073144, "volume": 394740.0}, {"date": "2025-05-02", "close": 0.0064001, "volume": 703304.0}, {"date": "2025-05-05", "close": 0.0064001, "volume": 178775.0}, {"date": "2025-05-06", "close": 0.0082287, "volume": 8076012.0}, {"date": "2025-05-07", "close": 0.0064001, "volume": 858859.0}, {"date": "2025-05-08", "close": 0.00685725, "volume": 5105632.0}, {"date": "2025-05-09", "close": 0.00685725, "volume": 1465676.0}, {"date": "2025-05-12", "close": 0.0064001, "volume": 2956495.0}, {"date": "2025-05-13", "close": 0.0073144, "volume": 153767.0}, {"date": "2025-05-14", "close": 0.0073144, "volume": 149512.0}, {"date": "2025-05-15", "close": 0.0073144, "volume": 2572676.0}, {"date": "2025-05-16", "close": 0.0073144, "volume": 1000201.0}, {"date": "2025-05-19", "close": 0.00685725, "volume": 4803.0}, {"date": "2025-05-20", "close": 0.00685725, "volume": 109373.0}, {"date": "2025-05-21", "close": 0.0073144, "volume": 2588010.0}, {"date": "2025-05-22", "close": 0.0073144, "volume": 920487.0}, {"date": "2025-05-23", "close": 0.0073144, "volume": 368624.0}, {"date": "2025-05-26", "close": 0.0073144, "volume": 430498.0}, {"date": "2025-05-27", "close": 0.0073144, "volume": 143094.0}, {"date": "2025-05-29", "close": 0.0073144, "volume": 241509.0}, {"date": "2025-05-30", "close": 0.0073144, "volume": 122918.0}, {"date": "2025-06-02", "close": 0.0073144, "volume": 454693.0}, {"date": "2025-06-03", "close": 0.0073144, "volume": 683583.0}, {"date": "2025-06-04", "close": 0.0064001, "volume": 5536729.0}, {"date": "2025-06-05", "close": 0.00685725, "volume": 3445728.0}, {"date": "2025-06-06", "close": 0.0064001, "volume": 892157.0}, {"date": "2025-06-11", "close": 0.0064001, "volume": 162133.0}, {"date": "2025-06-13", "close": 0.0073144, "volume": 7911064.0}, {"date": "2025-06-16", "close": 0.0073144, "volume": 884714.0}, {"date": "2025-06-17", "close": 0.0082287, "volume": 2472253.0}, {"date": "2025-06-18", "close": 0.0082287, "volume": 243052.0}, {"date": "2025-06-19", "close": 0.0082287, "volume": 5332000.0}, {"date": "2025-06-20", "close": 0.009143, "volume": 236904.0}, {"date": "2025-06-23", "close": 0.009143, "volume": 252566.0}, {"date": "2025-06-24", "close": 0.0082287, "volume": 306245.0}, {"date": "2025-06-25", "close": 0.00868585, "volume": 124780.0}, {"date": "2025-06-26", "close": 0.0082287, "volume": 614496.0}, {"date": "2025-06-27", "close": 0.009143, "volume": 274714.0}, {"date": "2025-06-30", "close": 0.009143, "volume": 2105959.0}, {"date": "2025-07-01", "close": 0.0082287, "volume": 78749.0}, {"date": "2025-07-02", "close": 0.0082287, "volume": 3872572.0}, {"date": "2025-07-03", "close": 0.0082287, "volume": 437493.0}, {"date": "2025-07-04", "close": 0.0073144, "volume": 478373.0}, {"date": "2025-07-07", "close": 0.0082287, "volume": 17319.0}, {"date": "2025-07-08", "close": 0.0082287, "volume": 901113.0}, {"date": "2025-07-09", "close": 0.0082287, "volume": 84340.0}, {"date": "2025-07-11", "close": 0.00777155, "volume": 320195.0}, {"date": "2025-07-14", "close": 0.0082287, "volume": 292980.0}, {"date": "2025-07-15", "close": 0.0082287, "volume": 24567.0}, {"date": "2025-07-16", "close": 0.0082287, "volume": 22906.0}, {"date": "2025-07-17", "close": 0.0082287, "volume": 314879.0}, {"date": "2025-07-18", "close": 0.0082287, "volume": 44843.0}, {"date": "2025-07-21", "close": 0.0073144, "volume": 681683.0}, {"date": "2025-07-23", "close": 0.00777155, "volume": 956643.0}, {"date": "2025-07-24", "close": 0.0073144, "volume": 1093733.0}, {"date": "2025-07-25", "close": 0.0073144, "volume": 5288181.0}, {"date": "2025-07-31", "close": 0.0073144, "volume": 245001.0}, {"date": "2025-08-01", "close": 0.0073144, "volume": 3582108.0}, {"date": "2025-08-04", "close": 0.0064001, "volume": 725018.0}, {"date": "2025-08-05", "close": 0.0073144, "volume": 918706.0}, {"date": "2025-08-06", "close": 0.0073144, "volume": 3586560.0}, {"date": "2025-08-07", "close": 0.0073144, "volume": 732364.0}, {"date": "2025-08-08", "close": 0.0064001, "volume": 4533901.0}, {"date": "2025-08-11", "close": 0.00685725, "volume": 107667.0}, {"date": "2025-08-12", "close": 0.0073144, "volume": 41015.0}, {"date": "2025-08-13", "close": 0.0073144, "volume": 5869790.0}, {"date": "2025-08-15", "close": 0.0073144, "volume": 813561.0}, {"date": "2025-08-18", "close": 0.0073144, "volume": 197178.0}, {"date": "2025-08-19", "close": 0.0073144, "volume": 136852.0}, {"date": "2025-08-20", "close": 0.0073144, "volume": 1659128.0}, {"date": "2025-08-21", "close": 0.0073144, "volume": 3623151.0}, {"date": "2025-08-22", "close": 0.0073144, "volume": 406695.0}, {"date": "2025-08-25", "close": 0.0073144, "volume": 676611.0}, {"date": "2025-08-27", "close": 0.0064001, "volume": 65351.0}, {"date": "2025-09-01", "close": 0.00685725, "volume": 689129.0}, {"date": "2025-09-02", "close": 0.00685725, "volume": 27343.0}, {"date": "2025-09-03", "close": 0.00685725, "volume": 411649.0}, {"date": "2025-09-04", "close": 0.00685725, "volume": 1170294.0}, {"date": "2025-09-05", "close": 0.00685725, "volume": 119231.0}, {"date": "2025-09-08", "close": 0.0064001, "volume": 6800698.0}, {"date": "2025-09-09", "close": 0.0073144, "volume": 1547127.0}, {"date": "2025-09-10", "close": 0.0073144, "volume": 249797.0}, {"date": "2025-09-11", "close": 0.0064001, "volume": 514054.0}, {"date": "2025-09-12", "close": 0.0073144, "volume": 2533084.0}, {"date": "2025-09-15", "close": 0.0064001, "volume": 1257793.0}, {"date": "2025-09-16", "close": 0.00685725, "volume": 109373.0}, {"date": "2025-09-17", "close": 0.0064001, "volume": 2570731.0}, {"date": "2025-09-18", "close": 0.00685725, "volume": 320308.0}, {"date": "2025-09-19", "close": 0.00685725, "volume": 457180.0}, {"date": "2025-09-22", "close": 0.0064001, "volume": 636779.0}, {"date": "2025-09-23", "close": 0.00685725, "volume": 270072.0}, {"date": "2025-09-24", "close": 0.0064001, "volume": 495541.0}, {"date": "2025-09-25", "close": 0.0064001, "volume": 6033340.0}, {"date": "2025-09-26", "close": 0.00594295, "volume": 2440730.0}, {"date": "2025-09-29", "close": 0.0064001, "volume": 1584504.0}, {"date": "2025-09-30", "close": 0.0064001, "volume": 41283.0}, {"date": "2025-10-01", "close": 0.0064001, "volume": 430219.0}, {"date": "2025-10-02", "close": 0.0064001, "volume": 1513278.0}, {"date": "2025-10-03", "close": 0.0064001, "volume": 2377254.0}, {"date": "2025-10-06", "close": 0.0073144, "volume": 4210872.0}, {"date": "2025-10-08", "close": 0.0064001, "volume": 33846.0}, {"date": "2025-10-09", "close": 0.0064001, "volume": 2961392.0}, {"date": "2025-10-10", "close": 0.0064001, "volume": 196872.0}, {"date": "2025-10-13", "close": 0.0064001, "volume": 1095556.0}, {"date": "2025-10-14", "close": 0.0064001, "volume": 613609.0}, {"date": "2025-10-15", "close": 0.0064001, "volume": 2724614.0}, {"date": "2025-10-16", "close": 0.0064001, "volume": 640358.0}, {"date": "2025-10-17", "close": 0.0073144, "volume": 9423445.0}, {"date": "2025-10-20", "close": 0.0073144, "volume": 1811505.0}, {"date": "2025-10-21", "close": 0.0073144, "volume": 1072298.0}, {"date": "2025-10-22", "close": 0.00685725, "volume": 778406.0}, {"date": "2025-10-24", "close": 0.00685725, "volume": 123771.0}, {"date": "2025-10-27", "close": 0.0064001, "volume": 165391.0}, {"date": "2025-10-29", "close": 0.0073144, "volume": 2202115.0}, {"date": "2025-10-30", "close": 0.0073144, "volume": 136717.0}, {"date": "2025-10-31", "close": 0.0073144, "volume": 588482.0}, {"date": "2025-11-03", "close": 0.0064001, "volume": 1811519.0}, {"date": "2025-11-04", "close": 0.0064001, "volume": 328120.0}, {"date": "2025-11-05", "close": 0.0073144, "volume": 2793301.0}, {"date": "2025-11-06", "close": 0.0073144, "volume": 192075.0}, {"date": "2025-11-10", "close": 0.0064001, "volume": 26854.0}, {"date": "2025-11-13", "close": 0.0073144, "volume": 660098.0}, {"date": "2025-11-14", "close": 0.0073144, "volume": 459368.0}, {"date": "2025-11-17", "close": 0.0073144, "volume": 1364041.0}, {"date": "2025-11-18", "close": 0.0064001, "volume": 267370.0}, {"date": "2025-11-19", "close": 0.0073144, "volume": 218747.0}, {"date": "2025-11-20", "close": 0.0073144, "volume": 109373.0}, {"date": "2025-11-21", "close": 0.0064001, "volume": 349401.0}, {"date": "2025-11-26", "close": 0.0064001, "volume": 1093733.0}, {"date": "2025-11-27", "close": 0.0064001, "volume": 1647162.0}, {"date": "2025-11-28", "close": 0.00685725, "volume": 427153.0}, {"date": "2025-12-02", "close": 0.0064001, "volume": 955923.0}, {"date": "2025-12-03", "close": 0.00685725, "volume": 770019.0}, {"date": "2025-12-05", "close": 0.0064001, "volume": 8.0}, {"date": "2025-12-09", "close": 0.0073144, "volume": 218747.0}, {"date": "2025-12-11", "close": 0.0064001, "volume": 355532.0}, {"date": "2025-12-12", "close": 0.0064001, "volume": 136979.0}, {"date": "2025-12-15", "close": 0.0073144, "volume": 147654.0}, {"date": "2025-12-16", "close": 0.0064001, "volume": 136717.0}, {"date": "2025-12-17", "close": 0.00685725, "volume": 1074029.0}, {"date": "2025-12-18", "close": 0.0073144, "volume": 164.0}, {"date": "2025-12-19", "close": 0.0073144, "volume": 1591381.0}, {"date": "2025-12-22", "close": 0.00685725, "volume": 364945.0}, {"date": "2025-12-23", "close": 0.0073144, "volume": 2464649.0}, {"date": "2025-12-29", "close": 0.0064001, "volume": 222464.0}, {"date": "2025-12-30", "close": 0.0064001, "volume": 196872.0}, {"date": "2026-01-02", "close": 0.00685725, "volume": 97479.0}, {"date": "2026-01-05", "close": 0.00685725, "volume": 120311.0}, {"date": "2026-01-06", "close": 0.0073144, "volume": 16406.0}, {"date": "2026-01-07", "close": 0.0073144, "volume": 71093.0}, {"date": "2026-01-08", "close": 0.0064001, "volume": 399572.0}, {"date": "2026-01-09", "close": 0.0064001, "volume": 3097072.0}, {"date": "2026-01-14", "close": 0.0064001, "volume": 340173.0}, {"date": "2026-01-15", "close": 0.00685725, "volume": 138074.0}, {"date": "2026-01-16", "close": 0.0064001, "volume": 68201.0}, {"date": "2026-01-21", "close": 0.00685725, "volume": 2576.0}, {"date": "2026-01-22", "close": 0.0064001, "volume": 1141707.0}, {"date": "2026-01-23", "close": 0.0064001, "volume": 273433.0}, {"date": "2026-01-27", "close": 0.0064001, "volume": 6002854.0}, {"date": "2026-01-28", "close": 0.0073144, "volume": 9380324.0}, {"date": "2026-01-29", "close": 0.0064001, "volume": 1568257.0}, {"date": "2026-01-30", "close": 0.0073144, "volume": 1563756.0}, {"date": "2026-02-02", "close": 0.0073144, "volume": 1676637.0}, {"date": "2026-02-03", "close": 0.0073144, "volume": 456044.0}, {"date": "2026-02-04", "close": 0.0073144, "volume": 903111.0}, {"date": "2026-02-05", "close": 0.0064001, "volume": 179827.0}, {"date": "2026-02-06", "close": 0.0073144, "volume": 1194601.0}, {"date": "2026-02-09", "close": 0.0064001, "volume": 2733633.0}, {"date": "2026-02-10", "close": 0.0064001, "volume": 2607617.0}, {"date": "2026-02-11", "close": 0.0064001, "volume": 156247.0}, {"date": "2026-02-12", "close": 0.0064001, "volume": 1097570.0}, {"date": "2026-02-13", "close": 0.0054858, "volume": 234750.0}, {"date": "2026-02-16", "close": 0.0064001, "volume": 281870.0}, {"date": "2026-02-17", "close": 0.0064001, "volume": 704057.0}, {"date": "2026-02-18", "close": 0.0064001, "volume": 1021724.0}, {"date": "2026-02-19", "close": 0.0064001, "volume": 1361364.0}, {"date": "2026-02-20", "close": 0.0064001, "volume": 270.0}, {"date": "2026-02-23", "close": 0.0073144, "volume": 340725.0}, {"date": "2026-02-24", "close": 0.0073144, "volume": 5777774.0}, {"date": "2026-02-25", "close": 0.0064001, "volume": 165439.0}, {"date": "2026-02-26", "close": 0.0073144, "volume": 7876561.0}, {"date": "2026-02-27", "close": 0.0073144, "volume": 3526717.0}, {"date": "2026-03-02", "close": 0.0082287, "volume": 15168065.0}, {"date": "2026-03-03", "close": 0.0073144, "volume": 1421654.0}, {"date": "2026-03-04", "close": 0.00777155, "volume": 372466.0}, {"date": "2026-03-05", "close": 0.0073144, "volume": 4159305.0}, {"date": "2026-03-06", "close": 0.0064001, "volume": 2240696.0}, {"date": "2026-03-09", "close": 0.0073144, "volume": 898510.0}, {"date": "2026-03-10", "close": 0.0082287, "volume": 1429397.0}, {"date": "2026-03-11", "close": 0.0073144, "volume": 698999.0}, {"date": "2026-03-12", "close": 0.0073144, "volume": 1605694.0}, {"date": "2026-03-13", "close": 0.0073144, "volume": 212982.0}, {"date": "2026-03-16", "close": 0.0073144, "volume": 2216801.0}, {"date": "2026-03-17", "close": 0.0073144, "volume": 1894109.0}, {"date": "2026-03-18", "close": 0.0082287, "volume": 719407.0}, {"date": "2026-03-19", "close": 0.0073144, "volume": 1291598.0}, {"date": "2026-03-20", "close": 0.0073144, "volume": 164060.0}, {"date": "2026-03-23", "close": 0.0073144, "volume": 1468252.0}, {"date": "2026-03-24", "close": 0.0073144, "volume": 383502.0}, {"date": "2026-03-25", "close": 0.00685725, "volume": 300281.0}, {"date": "2026-03-26", "close": 0.00685725, "volume": 726068.0}, {"date": "2026-03-27", "close": 0.0073144, "volume": 136717.0}, {"date": "2026-03-30", "close": 0.0073144, "volume": 614718.0}, {"date": "2026-03-31", "close": 0.00685725, "volume": 295439.0}, {"date": "2026-04-01", "close": 0.00685725, "volume": 300777.0}, {"date": "2026-04-02", "close": 0.00685725, "volume": 837542.0}, {"date": "2026-04-07", "close": 0.0064001, "volume": 425904.0}, {"date": "2026-04-09", "close": 0.0064001, "volume": 325742.0}, {"date": "2026-04-10", "close": 0.0064001, "volume": 35524.0}, {"date": "2026-04-13", "close": 0.0073144, "volume": 1659185.0}, {"date": "2026-04-14", "close": 0.0073144, "volume": 1691372.0}, {"date": "2026-04-15", "close": 0.0082287, "volume": 2688006.0}, {"date": "2026-04-16", "close": 0.0073144, "volume": 142919.0}, {"date": "2026-04-17", "close": 0.0082287, "volume": 505851.0}, {"date": "2026-04-20", "close": 0.0073144, "volume": 4257274.0}, {"date": "2026-04-21", "close": 0.0073144, "volume": 2964121.0}, {"date": "2026-04-22", "close": 0.00777155, "volume": 1984771.0}, {"date": "2026-04-23", "close": 0.0073144, "volume": 64796.0}, {"date": "2026-04-24", "close": 0.0073144, "volume": 1658079.0}, {"date": "2026-04-27", "close": 0.00777155, "volume": 893492.0}, {"date": "2026-04-28", "close": 0.0073144, "volume": 65479.0}, {"date": "2026-04-29", "close": 0.0073144, "volume": 437493.0}, {"date": "2026-04-30", "close": 0.0073144, "volume": 162523.0}, {"date": "2026-05-01", "close": 0.0073144, "volume": 361100.0}, {"date": "2026-05-04", "close": 0.0073144, "volume": 41486.0}, {"date": "2026-05-05", "close": 0.0073144, "volume": 127180.0}, {"date": "2026-05-06", "close": 0.0073144, "volume": 98327.0}, {"date": "2026-05-07", "close": 0.0073144, "volume": 2549985.0}, {"date": "2026-05-08", "close": 0.0073144, "volume": 50171.0}, {"date": "2026-05-11", "close": 0.00777155, "volume": 99458.0}, {"date": "2026-05-12", "close": 0.0082287, "volume": 848259.0}, {"date": "2026-05-13", "close": 0.00777155, "volume": 1203971.0}, {"date": "2026-05-14", "close": 0.0073144, "volume": 162812.0}, {"date": "2026-05-15", "close": 0.0073144, "volume": 3496201.0}, {"date": "2026-05-18", "close": 0.00685725, "volume": 165318.0}, {"date": "2026-05-19", "close": 0.0064001, "volume": 774193.0}, {"date": "2026-05-20", "close": 0.0073144, "volume": 1416585.0}, {"date": "2026-05-21", "close": 0.0064001, "volume": 150815.0}, {"date": "2026-05-22", "close": 0.0064001, "volume": 76561.0}, {"date": "2026-05-25", "close": 0.0064001, "volume": 1456985.0}, {"date": "2026-05-26", "close": 0.0064001, "volume": 544761.0}, {"date": "2026-05-27", "close": 0.00685725, "volume": 1299657.0}, {"date": "2026-05-28", "close": 0.0064001, "volume": 124531.0}, {"date": "2026-05-29", "close": 0.0064001, "volume": 291209.0}, {"date": "2026-06-01", "close": 0.0064001, "volume": 481444.0}, {"date": "2026-06-03", "close": 0.0064001, "volume": 393932.0}, {"date": "2026-06-04", "close": 0.0064001, "volume": 168465.0}, {"date": "2026-06-05", "close": 0.0064001, "volume": 1827594.0}, {"date": "2026-06-09", "close": 0.0064001, "volume": 1240703.0}, {"date": "2026-06-10", "close": 0.0064001, "volume": 1466315.0}, {"date": "2026-06-11", "close": 0.0064001, "volume": 9174770.0}, {"date": "2026-06-12", "close": 0.0064001, "volume": 2001531.0}, {"date": "2026-06-15", "close": 0.00685725, "volume": 844643.0}, {"date": "2026-06-16", "close": 0.0064001, "volume": 3277341.0}, {"date": "2026-06-17", "close": 0.0064001, "volume": 674329.0}, {"date": "2026-06-18", "close": 0.0064001, "volume": 1863449.0}, {"date": "2026-06-19", "close": 0.0064001, "volume": 3828065.0}, {"date": "2026-06-22", "close": 0.0064001, "volume": 828342.0}, {"date": "2026-06-24", "close": 0.0054858, "volume": 109372.0}, {"date": "2026-06-25", "close": 0.0054858, "volume": 1073127.0}, {"date": "2026-06-26", "close": 0.00594295, "volume": 1521178.0}, {"date": "2026-06-29", "close": 0.00594295, "volume": 439671.0}, {"date": "2026-06-30", "close": 0.0054858, "volume": 1529344.0}, {"date": "2026-07-01", "close": 0.00594295, "volume": 169278.0}, {"date": "2026-07-03", "close": 0.0054858, "volume": 2053374.0}, {"date": "2026-07-07", "close": 0.0054858, "volume": 94913.0}, {"date": "2026-07-09", "close": 0.00594295, "volume": 948390.0}, {"date": "2026-07-13", "close": 0.00594295, "volume": 2572972.0}, {"date": "2026-07-14", "close": 0.0064001, "volume": 250170.0}, {"date": "2026-07-15", "close": 0.0054858, "volume": 2246359.0}, {"date": "2026-07-16", "close": 0.00594295, "volume": 351556.0}, {"date": "2026-07-17", "close": 0.0064001, "volume": 310160.0}, {"date": "2026-07-20", "close": 0.0064001, "volume": 333432.0}, {"date": "2026-07-23", "close": 0.0054858, "volume": 81798.0}, {"date": "2026-07-24", "close": 0.0054858, "volume": 1059675.0}, {"date": "2026-07-27", "close": 0.0054858, "volume": 7933.0}, {"date": "2026-07-28", "close": 0.0064001, "volume": 328120.0}, {"date": "2026-07-29", "close": 0.0054858, "volume": 519523.0}, {"date": "2026-07-31", "close": 0.0073144, "volume": 2851501.0}, {"date": "2026-08-03", "close": 0.0064001, "volume": 458289.0}, {"date": "2026-08-04", "close": 0.00685725, "volume": 149441.0}, {"date": "2026-08-07", "close": 0.00685725, "volume": 6759.0}, {"date": "2026-08-10", "close": 0.0064001, "volume": 5468.0}, {"date": "2026-08-12", "close": 0.00685725, "volume": 13627.0}, {"date": "2026-08-13", "close": 0.0073144, "volume": 172309.0}, {"date": "2026-08-14", "close": 0.0073144, "volume": 255250.0}, {"date": "2026-08-17", "close": 0.0054858, "volume": 4960500.0}, {"date": "2026-08-18", "close": 0.0064001, "volume": 848329.0}, {"date": "2026-08-19", "close": 0.0075, "volume": 3227951.0}, {"date": "2026-08-20", "close": 0.008, "volume": 2110596.0}, {"date": "2026-08-21", "close": 0.007, "volume": 3133830.0}, {"date": "2026-08-24", "close": 0.006, "volume": 1665778.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1162418.0}, {"date": "2026-08-26", "close": 0.007, "volume": 9855252.0}, {"date": "2026-08-27", "close": 0.0065, "volume": 11865.0}, {"date": "2026-08-31", "close": 0.007, "volume": 1297800.0}, {"date": "2026-09-01", "close": 0.007, "volume": 200000.0}, {"date": "2026-09-02", "close": 0.007, "volume": 566346.0}, {"date": "2026-09-03", "close": 0.007, "volume": 3991085.0}, {"date": "2026-09-04", "close": 0.006, "volume": 1450790.0}, {"date": "2026-09-07", "close": 0.007, "volume": 3441497.0}], "refreshing": true}