{"ticker": "ARI", "overview": {"name": "Arika Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Arika Resources Limited trades as ARI on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 95 insider filings for the company, from November 2021 to August 2026. Across those, 7 insiders disclosed 2 open-market purchases totalling $406.25K against 21 sales totalling $5.51M. We also hold 152 ASX director and substantial-holder notices naming 5 distinct holders. The most recent filing on record is dated 30 October 2026.", "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": "ARI", "has_prices": true, "as_of": "2026-09-18", "last": 0.033, "prev_close": 0.032, "change": 0.0010000000000000009, "change_pct": 0.03125000000000003, "session_volume": 2716934.0, "vwap_5": 0.03273217750620326, "vwap_20": 0.030453090562991877, "vwap_60": 0.026691781792612362, "vwap_250": 0.03017783346608753, "high_52w": 0.037, "low_52w": 0.017, "avg_volume_20": 3428656.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03159501", "src": "ASX", "ticker": "ARI", "cik": "", "company": "Arika Resources Limited", "company_raw": "Arika Resources 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": "Substantial-holder notice lands on ARI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159501", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6706}, {"id": "ASX-03159500", "src": "ASX", "ticker": "ARI", "cik": "", "company": "Arika Resources Limited", "company_raw": "Arika Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ARI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159500", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6706}, {"id": "ASX-03144791", "src": "ASX", "ticker": "ARI", "cik": "", "company": "Arika Resources Limited", "company_raw": "Arika Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ARI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144791", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "ASX-03122257", "src": "ASX", "ticker": "ARI", "cik": "", "company": "Arika Resources Limited", "company_raw": "Arika Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ARI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122257", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129106}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Roger Steinepreis", "notice_type": "3Y", "direct_shares": 132739793.0, "indirect_shares": 43017108.0, "indirect_account": "Name of entity Arika Resources Limited", "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155441-6A1352471", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-20", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Longworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-20", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-20", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Livingstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-20", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155442-6A1352472", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2025-07-20", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/ari", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/ari", "needs_ocr": 0}], "directors": [{"name": "Roger Steinepreis", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Longworth", "first_seen": "2020-08-20", "last_seen": "2020-08-20", "status": "past", "notices": 1}, {"name": "Livingstone", "first_seen": "2020-08-20", "last_seen": "2020-08-20", "status": "past", "notices": 1}, {"name": "Daley", "first_seen": "2020-08-20", "last_seen": "2020-08-20", "status": "past", "notices": 1}, {"name": "Barton", "first_seen": "2020-08-20", "last_seen": "2020-08-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155442-6A1352472"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155441-6A1352471"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Tranche 2 Placement Completed and Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155437-6A1352468"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ARI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155435-6A1352466"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - ARI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155430-6A1352464"}], "performance": {"ticker": "ARI", "has_prices": true, "summary": {"n": 2, "avg": -0.34885964912280704, "win_rate": 0.5, "best": 0.29999999999999993, "worst": -0.997719298245614, "as_of": "2026-11-02"}, "buys": [{"who": "Kasdin Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238582.5, "date": "2023-05-08", "score": 49.7, "ref_price": 0.02, "return": 0.29999999999999993}, {"who": "ROTHSTEIN STUART", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 167671.5, "date": "2022-11-07", "score": 52.2, "ref_price": 11.4, "return": -0.997719298245614}]}, "price_series": [{"date": "2005-12-21", "close": 415.54464276, "volume": 262.0}, {"date": "2005-12-22", "close": 447.50961528, "volume": 151.0}, {"date": "2005-12-23", "close": 527.42204658, "volume": 454.0}, {"date": "2005-12-28", "close": 719.2118817, "volume": 362.0}, {"date": "2005-12-29", "close": 615.32572101, "volume": 357.0}, {"date": "2005-12-30", "close": 687.24690918, "volume": 189.0}, {"date": "2006-01-03", "close": 703.22939544, "volume": 217.0}, {"date": "2006-01-04", "close": 743.18561109, "volume": 49.0}, {"date": "2006-01-05", "close": 703.22939544, "volume": 37.0}, {"date": "2006-01-06", "close": 703.22939544, "volume": 57.0}, {"date": "2006-01-09", "close": 647.29069353, "volume": 96.0}, {"date": "2006-01-10", "close": 639.2994504, "volume": 162.0}, {"date": "2006-01-11", "close": 647.29069353, "volume": 63.0}, {"date": "2006-01-12", "close": 639.2994504, "volume": 115.0}, {"date": "2006-01-13", "close": 639.2994504, "volume": 51.0}, {"date": "2006-01-16", "close": 639.2994504, "volume": 44.0}, {"date": "2006-01-17", "close": 671.26442292, "volume": 31.0}, {"date": "2006-01-18", "close": 655.28193666, "volume": 63.0}, {"date": "2006-01-19", "close": 639.2994504, "volume": 28.0}, {"date": "2006-01-20", "close": 639.2994504, "volume": 32.0}, {"date": "2006-01-23", "close": 639.2994504, "volume": 5.0}, {"date": "2006-01-24", "close": 639.2994504, "volume": 50.0}, {"date": "2006-01-25", "close": 631.30820727, "volume": 58.0}, {"date": "2006-01-27", "close": 607.33447788, "volume": 33.0}, {"date": "2006-01-30", "close": 575.36950536, "volume": 100.0}, {"date": "2006-01-31", "close": 495.45707406, "volume": 39.0}, {"date": "2006-02-01", "close": 527.42204658, "volume": 107.0}, {"date": "2006-02-02", "close": 559.3870191, "volume": 66.0}, {"date": "2006-02-03", "close": 599.34323475, "volume": 30.0}, {"date": "2006-02-06", "close": 655.28193666, "volume": 117.0}, {"date": "2006-02-07", "close": 655.28193666, "volume": 33.0}, {"date": "2006-02-08", "close": 631.30820727, "volume": 10.0}, {"date": "2006-02-09", "close": 607.33447788, "volume": 15.0}, {"date": "2006-02-10", "close": 575.36950536, "volume": 25.0}, {"date": "2006-02-13", "close": 607.33447788, "volume": 16.0}, {"date": "2006-02-15", "close": 559.3870191, "volume": 46.0}, {"date": "2006-02-16", "close": 559.3870191, "volume": 34.0}, {"date": "2006-02-17", "close": 559.3870191, "volume": 8.0}, {"date": "2006-02-20", "close": 559.3870191, "volume": 16.0}, {"date": "2006-02-21", "close": 607.33447788, "volume": 43.0}, {"date": "2006-02-22", "close": 607.33447788, "volume": 8.0}, {"date": "2006-02-23", "close": 615.32572101, "volume": 29.0}, {"date": "2006-02-24", "close": 615.32572101, "volume": 27.0}, {"date": "2006-02-28", "close": 615.32572101, "volume": 5.0}, {"date": "2006-03-01", "close": 607.33447788, "volume": 16.0}, {"date": "2006-03-02", "close": 607.33447788, "volume": 19.0}, {"date": "2006-03-06", "close": 559.3870191, "volume": 7.0}, {"date": "2006-03-07", "close": 631.30820727, "volume": 24.0}, {"date": "2006-03-08", "close": 623.31696414, "volume": 2.0}, {"date": "2006-03-09", "close": 607.33447788, "volume": 11.0}, {"date": "2006-03-10", "close": 575.36950536, "volume": 15.0}, {"date": "2006-03-13", "close": 559.3870191, "volume": 8.0}, {"date": "2006-03-14", "close": 519.43080345, "volume": 10.0}, {"date": "2006-03-15", "close": 527.42204658, "volume": 19.0}, {"date": "2006-03-16", "close": 751.17685422, "volume": 556.0}, {"date": "2006-03-17", "close": 687.24690918, "volume": 68.0}, {"date": "2006-03-20", "close": 631.30820727, "volume": 61.0}, {"date": "2006-03-21", "close": 639.2994504, "volume": 58.0}, {"date": "2006-03-22", "close": 695.23815231, "volume": 87.0}, {"date": "2006-03-23", "close": 687.24690918, "volume": 41.0}, {"date": "2006-03-24", "close": 687.24690918, "volume": 30.0}, {"date": "2006-03-27", "close": 703.22939544, "volume": 7.0}, {"date": "2006-03-28", "close": 695.23815231, "volume": 53.0}, {"date": "2006-03-30", "close": 655.28193666, "volume": 13.0}, {"date": "2006-03-31", "close": 607.33447788, "volume": 39.0}, {"date": "2006-04-04", "close": 639.2994504, "volume": 8.0}, {"date": "2006-04-05", "close": 639.2994504, "volume": 13.0}, {"date": "2006-04-06", "close": 663.27317979, "volume": 111.0}, {"date": "2006-04-07", "close": 671.26442292, "volume": 37.0}, {"date": "2006-04-10", "close": 671.26442292, "volume": 1.0}, {"date": "2006-04-11", "close": 647.29069353, "volume": 14.0}, {"date": "2006-04-12", "close": 647.29069353, "volume": 22.0}, {"date": "2006-04-13", "close": 671.26442292, "volume": 51.0}, {"date": "2006-04-21", "close": 655.28193666, "volume": 50.0}, {"date": "2006-04-24", "close": 655.28193666, "volume": 10.0}, {"date": "2006-04-26", "close": 639.2994504, "volume": 4.0}, {"date": "2006-04-28", "close": 639.2994504, "volume": 6.0}, {"date": "2006-05-01", "close": 623.31696414, "volume": 10.0}, {"date": "2006-05-02", "close": 607.33447788, "volume": 16.0}, {"date": "2006-05-03", "close": 591.35199162, "volume": 7.0}, {"date": "2006-05-05", "close": 543.40453284, "volume": 24.0}, {"date": "2006-05-08", "close": 575.36950536, "volume": 28.0}, {"date": "2006-05-09", "close": 575.36950536, "volume": 14.0}, {"date": "2006-05-10", "close": 575.36950536, "volume": 2.0}, {"date": "2006-05-12", "close": 575.36950536, "volume": 19.0}, {"date": "2006-05-15", "close": 759.16809735, "volume": 425.0}, {"date": "2006-05-16", "close": 743.18561109, "volume": 191.0}, {"date": "2006-05-17", "close": 743.18561109, "volume": 51.0}, {"date": "2006-05-18", "close": 703.22939544, "volume": 39.0}, {"date": "2006-05-19", "close": 751.17685422, "volume": 47.0}, {"date": "2006-05-24", "close": 703.22939544, "volume": 212.0}, {"date": "2006-05-25", "close": 679.25566605, "volume": 54.0}, {"date": "2006-05-26", "close": 735.19436796, "volume": 11.0}, {"date": "2006-05-29", "close": 735.19436796, "volume": 19.0}, {"date": "2006-05-30", "close": 719.2118817, "volume": 27.0}, {"date": "2006-05-31", "close": 719.2118817, "volume": 6.0}, {"date": "2006-06-01", "close": 719.2118817, "volume": 33.0}, {"date": "2006-06-02", "close": 695.23815231, "volume": 6.0}, {"date": "2006-06-05", "close": 711.22063857, "volume": 6.0}, {"date": "2006-06-06", "close": 639.2994504, "volume": 243.0}, {"date": "2006-06-07", "close": 639.2994504, "volume": 17.0}, {"date": "2006-06-08", "close": 559.3870191, "volume": 316.0}, {"date": "2006-06-09", "close": 527.42204658, "volume": 176.0}, {"date": "2006-06-13", "close": 543.40453284, "volume": 257.0}, {"date": "2006-06-14", "close": 543.40453284, "volume": 235.0}, {"date": "2006-06-15", "close": 575.36950536, "volume": 93.0}, {"date": "2006-06-16", "close": 543.40453284, "volume": 163.0}, {"date": "2006-06-19", "close": 543.40453284, "volume": 49.0}, {"date": "2006-06-20", "close": 495.45707406, "volume": 47.0}, {"date": "2006-06-21", "close": 535.41328971, "volume": 32.0}, {"date": "2006-06-22", "close": 559.3870191, "volume": 20.0}, {"date": "2006-06-23", "close": 559.3870191, "volume": 7.0}, {"date": "2006-06-26", "close": 543.40453284, "volume": 2.0}, {"date": "2006-06-27", "close": 487.46583093, "volume": 25.0}, {"date": "2006-06-28", "close": 503.44831719, "volume": 16.0}, {"date": "2006-06-29", "close": 527.42204658, "volume": 3.0}, {"date": "2006-06-30", "close": 543.40453284, "volume": 223.0}, {"date": "2006-07-04", "close": 503.44831719, "volume": 7.0}, {"date": "2006-07-06", "close": 511.43956032, "volume": 2.0}, {"date": "2006-07-07", "close": 543.40453284, "volume": 44.0}, {"date": "2006-07-10", "close": 543.40453284, "volume": 17.0}, {"date": "2006-07-11", "close": 543.40453284, "volume": 113.0}, {"date": "2006-07-12", "close": 559.3870191, "volume": 9.0}, {"date": "2006-07-13", "close": 575.36950536, "volume": 5.0}, {"date": "2006-07-14", "close": 543.40453284, "volume": 20.0}, {"date": "2006-07-17", "close": 527.42204658, "volume": 56.0}, {"date": "2006-07-18", "close": 559.3870191, "volume": 26.0}, {"date": "2006-07-19", "close": 543.40453284, "volume": 3.0}, {"date": "2006-07-20", "close": 543.40453284, "volume": 19.0}, {"date": "2006-07-21", "close": 543.40453284, "volume": 14.0}, {"date": "2006-07-24", "close": 543.40453284, "volume": 10.0}, {"date": "2006-07-25", "close": 527.42204658, "volume": 13.0}, {"date": "2006-07-27", "close": 559.3870191, "volume": 225.0}, {"date": "2006-07-28", "close": 591.35199162, "volume": 168.0}, {"date": "2006-07-31", "close": 575.36950536, "volume": 103.0}, {"date": "2006-08-01", "close": 527.42204658, "volume": 134.0}, {"date": "2006-08-02", "close": 543.40453284, "volume": 25.0}, {"date": "2006-08-03", "close": 543.40453284, "volume": 20.0}, {"date": "2006-08-07", "close": 511.43956032, "volume": 25.0}, {"date": "2006-08-08", "close": 527.42204658, "volume": 18.0}, {"date": "2006-08-09", "close": 511.43956032, "volume": 20.0}, {"date": "2006-08-10", "close": 527.42204658, "volume": 1.0}, {"date": "2006-08-11", "close": 543.40453284, "volume": 19.0}, {"date": "2006-08-15", "close": 527.42204658, "volume": 20.0}, {"date": "2006-08-16", "close": 495.45707406, "volume": 64.0}, {"date": "2006-08-17", "close": 503.44831719, "volume": 6.0}, {"date": "2006-08-21", "close": 479.4745878, "volume": 23.0}, {"date": "2006-08-22", "close": 527.42204658, "volume": 4.0}, {"date": "2006-08-24", "close": 479.4745878, "volume": 6.0}, {"date": "2006-08-25", "close": 527.42204658, "volume": 23.0}, {"date": "2006-08-28", "close": 479.4745878, "volume": 10.0}, {"date": "2006-08-29", "close": 487.46583093, "volume": 13.0}, {"date": "2006-08-30", "close": 519.43080345, "volume": 145.0}, {"date": "2006-08-31", "close": 511.43956032, "volume": 74.0}, {"date": "2006-09-01", "close": 543.40453284, "volume": 148.0}, {"date": "2006-09-04", "close": 511.43956032, "volume": 47.0}, {"date": "2006-09-05", "close": 527.42204658, "volume": 21.0}, {"date": "2006-09-06", "close": 527.42204658, "volume": 19.0}, {"date": "2006-09-07", "close": 535.41328971, "volume": 27.0}, {"date": "2006-09-08", "close": 543.40453284, "volume": 2.0}, {"date": "2006-09-11", "close": 543.40453284, "volume": 3.0}, {"date": "2006-09-12", "close": 527.42204658, "volume": 9.0}, {"date": "2006-09-13", "close": 527.42204658, "volume": 16.0}, {"date": "2006-09-15", "close": 543.40453284, "volume": 13.0}, {"date": "2006-09-18", "close": 511.43956032, "volume": 6.0}, {"date": "2006-09-19", "close": 495.45707406, "volume": 42.0}, {"date": "2006-09-21", "close": 527.42204658, "volume": 1.0}, {"date": "2006-09-22", "close": 503.44831719, "volume": 25.0}, {"date": "2006-09-25", "close": 487.46583093, "volume": 66.0}, {"date": "2006-09-26", "close": 511.43956032, "volume": 4.0}, {"date": "2006-09-27", "close": 535.41328971, "volume": 6.0}, {"date": "2006-09-29", "close": 535.41328971, "volume": 2.0}, {"date": "2006-10-02", "close": 535.41328971, "volume": 2.0}, {"date": "2006-10-03", "close": 503.44831719, "volume": 2.0}, {"date": "2006-10-04", "close": 503.44831719, "volume": 6.0}, {"date": "2006-10-05", "close": 495.45707406, "volume": 16.0}, {"date": "2006-10-09", "close": 519.43080345, "volume": 1.0}, {"date": "2006-10-10", "close": 551.39577597, "volume": 119.0}, {"date": "2006-10-11", "close": 559.3870191, "volume": 53.0}, {"date": "2006-10-12", "close": 551.39577597, "volume": 64.0}, {"date": "2006-10-13", "close": 535.41328971, "volume": 13.0}, {"date": "2006-10-16", "close": 519.43080345, "volume": 28.0}, {"date": "2006-10-18", "close": 543.40453284, "volume": 9.0}, {"date": "2006-10-19", "close": 575.36950536, "volume": 99.0}, {"date": "2006-10-20", "close": 599.34323475, "volume": 140.0}, {"date": "2006-10-23", "close": 639.2994504, "volume": 65.0}, {"date": "2006-10-24", "close": 639.2994504, "volume": 68.0}, {"date": "2006-10-25", "close": 623.31696414, "volume": 20.0}, {"date": "2006-10-26", "close": 639.2994504, "volume": 35.0}, {"date": "2006-10-27", "close": 615.32572101, "volume": 64.0}, {"date": "2006-10-30", "close": 655.28193666, "volume": 105.0}, {"date": "2006-10-31", "close": 687.24690918, "volume": 87.0}, {"date": "2006-11-01", "close": 671.26442292, "volume": 127.0}, {"date": "2006-11-02", "close": 639.2994504, "volume": 28.0}, {"date": "2006-11-03", "close": 631.30820727, "volume": 69.0}, {"date": "2006-11-06", "close": 615.32572101, "volume": 64.0}, {"date": "2006-11-07", "close": 615.32572101, "volume": 29.0}, {"date": "2006-11-08", "close": 607.33447788, "volume": 40.0}, {"date": "2006-11-10", "close": 567.37826223, "volume": 140.0}, {"date": "2006-11-13", "close": 559.3870191, "volume": 25.0}, {"date": "2006-11-14", "close": 559.3870191, "volume": 13.0}, {"date": "2006-11-15", "close": 591.35199162, "volume": 9.0}, {"date": "2006-11-16", "close": 575.36950536, "volume": 68.0}, {"date": "2006-11-21", "close": 591.35199162, "volume": 67.0}, {"date": "2006-11-22", "close": 591.35199162, "volume": 2.0}, {"date": "2006-11-23", "close": 575.36950536, "volume": 13.0}, {"date": "2006-11-24", "close": 583.36074849, "volume": 15.0}, {"date": "2006-11-27", "close": 607.33447788, "volume": 35.0}, {"date": "2006-11-28", "close": 575.36950536, "volume": 47.0}, {"date": "2006-11-29", "close": 599.34323475, "volume": 28.0}, {"date": "2006-11-30", "close": 591.35199162, "volume": 206.0}, {"date": "2006-12-01", "close": 583.36074849, "volume": 1.0}, {"date": "2006-12-04", "close": 591.35199162, "volume": 50.0}, {"date": "2006-12-05", "close": 607.33447788, "volume": 17.0}, {"date": "2006-12-06", "close": 591.35199162, "volume": 4.0}, {"date": "2006-12-07", "close": 607.33447788, "volume": 4.0}, {"date": "2006-12-11", "close": 607.33447788, "volume": 58.0}, {"date": "2006-12-12", "close": 607.33447788, "volume": 52.0}, {"date": "2006-12-13", "close": 655.28193666, "volume": 233.0}, {"date": "2006-12-14", "close": 703.22939544, "volume": 118.0}, {"date": "2006-12-15", "close": 703.22939544, "volume": 174.0}, {"date": "2006-12-18", "close": 783.14182674, "volume": 219.0}, {"date": "2006-12-19", "close": 735.19436796, "volume": 88.0}, {"date": "2006-12-20", "close": 719.2118817, "volume": 152.0}, {"date": "2006-12-21", "close": 687.24690918, "volume": 109.0}, {"date": "2006-12-22", "close": 687.24690918, "volume": 95.0}, {"date": "2006-12-27", "close": 687.24690918, "volume": 32.0}, {"date": "2006-12-28", "close": 671.26442292, "volume": 47.0}, {"date": "2006-12-29", "close": 671.26442292, "volume": 50.0}, {"date": "2007-01-02", "close": 671.26442292, "volume": 131.0}, {"date": "2007-01-03", "close": 671.26442292, "volume": 74.0}, {"date": "2007-01-04", "close": 711.22063857, "volume": 159.0}, {"date": "2007-01-05", "close": 687.24690918, "volume": 49.0}, {"date": "2007-01-08", "close": 655.28193666, "volume": 189.0}, {"date": "2007-01-09", "close": 639.2994504, "volume": 73.0}, {"date": "2007-01-10", "close": 647.29069353, "volume": 79.0}, {"date": "2007-01-11", "close": 639.2994504, "volume": 117.0}, {"date": "2007-01-12", "close": 631.30820727, "volume": 89.0}, {"date": "2007-01-15", "close": 639.2994504, "volume": 101.0}, {"date": "2007-01-16", "close": 655.28193666, "volume": 201.0}, {"date": "2007-01-17", "close": 663.27317979, "volume": 138.0}, {"date": "2007-01-18", "close": 655.28193666, "volume": 82.0}, {"date": "2007-01-19", "close": 655.28193666, "volume": 112.0}, {"date": "2007-01-22", "close": 623.31696414, "volume": 112.0}, {"date": "2007-01-23", "close": 655.28193666, "volume": 126.0}, {"date": "2007-01-24", "close": 655.28193666, "volume": 80.0}, {"date": "2007-01-25", "close": 655.28193666, "volume": 124.0}, {"date": "2007-01-29", "close": 631.30820727, "volume": 217.0}, {"date": "2007-01-30", "close": 639.2994504, "volume": 83.0}, {"date": "2007-01-31", "close": 639.2994504, "volume": 88.0}, {"date": "2007-02-01", "close": 623.31696414, "volume": 40.0}, {"date": "2007-02-02", "close": 639.2994504, "volume": 138.0}, {"date": "2007-02-05", "close": 631.30820727, "volume": 13.0}, {"date": "2007-02-06", "close": 623.31696414, "volume": 69.0}, {"date": "2007-02-07", "close": 631.30820727, "volume": 15.0}, {"date": "2007-02-08", "close": 639.2994504, "volume": 77.0}, {"date": "2007-02-09", "close": 623.31696414, "volume": 100.0}, {"date": "2007-02-12", "close": 623.31696414, "volume": 37.0}, {"date": "2007-02-13", "close": 623.31696414, "volume": 11.0}, {"date": "2007-02-14", "close": 623.31696414, "volume": 13.0}, {"date": "2007-02-15", "close": 607.33447788, "volume": 131.0}, {"date": "2007-02-16", "close": 623.31696414, "volume": 38.0}, {"date": "2007-02-19", "close": 631.30820727, "volume": 30.0}, {"date": "2007-02-20", "close": 623.31696414, "volume": 12.0}, {"date": "2007-02-21", "close": 575.36950536, "volume": 52.0}, {"date": "2007-02-22", "close": 559.3870191, "volume": 23.0}, {"date": "2007-02-23", "close": 607.33447788, "volume": 19.0}, {"date": "2007-02-26", "close": 607.33447788, "volume": 13.0}, {"date": "2007-02-27", "close": 615.32572101, "volume": 11.0}, {"date": "2007-02-28", "close": 559.3870191, "volume": 138.0}, {"date": "2007-03-01", "close": 551.39577597, "volume": 148.0}, {"date": "2007-03-02", "close": 559.3870191, "volume": 39.0}, {"date": "2007-03-05", "close": 511.43956032, "volume": 154.0}, {"date": "2007-03-06", "close": 535.41328971, "volume": 41.0}, {"date": "2007-03-07", "close": 519.43080345, "volume": 64.0}, {"date": "2007-03-08", "close": 519.43080345, "volume": 1.0}, {"date": "2007-03-09", "close": 575.36950536, "volume": 283.0}, {"date": "2007-03-12", "close": 575.36950536, "volume": 28.0}, {"date": "2007-03-13", "close": 583.36074849, "volume": 163.0}, {"date": "2007-03-14", "close": 559.3870191, "volume": 79.0}, {"date": "2007-03-15", "close": 559.3870191, "volume": 4.0}, {"date": "2007-03-16", "close": 543.40453284, "volume": 11.0}, {"date": "2007-03-19", "close": 575.36950536, "volume": 86.0}, {"date": "2007-03-20", "close": 567.37826223, "volume": 17.0}, {"date": "2007-03-21", "close": 559.3870191, "volume": 174.0}, {"date": "2007-03-22", "close": 559.3870191, "volume": 37.0}, {"date": "2007-03-23", "close": 575.36950536, "volume": 9.0}, {"date": "2007-03-26", "close": 559.3870191, "volume": 34.0}, {"date": "2007-03-27", "close": 551.39577597, "volume": 20.0}, {"date": "2007-03-28", "close": 559.3870191, "volume": 81.0}, {"date": "2007-03-29", "close": 575.36950536, "volume": 25.0}, {"date": "2007-03-30", "close": 559.3870191, "volume": 22.0}, {"date": "2007-04-02", "close": 559.3870191, "volume": 3.0}, {"date": "2007-04-03", "close": 559.3870191, "volume": 53.0}, {"date": "2007-04-04", "close": 543.40453284, "volume": 56.0}, {"date": "2007-04-05", "close": 527.42204658, "volume": 42.0}, {"date": "2007-04-10", "close": 527.42204658, "volume": 25.0}, {"date": "2007-04-11", "close": 543.40453284, "volume": 50.0}, {"date": "2007-04-13", "close": 543.40453284, "volume": 16.0}, {"date": "2007-04-16", "close": 535.41328971, "volume": 18.0}, {"date": "2007-04-17", "close": 527.42204658, "volume": 42.0}, {"date": "2007-04-18", "close": 511.43956032, "volume": 87.0}, {"date": "2007-04-19", "close": 543.40453284, "volume": 9.0}, {"date": "2007-04-20", "close": 543.40453284, "volume": 26.0}, {"date": "2007-04-23", "close": 543.40453284, "volume": 15.0}, {"date": "2007-04-24", "close": 543.40453284, "volume": 2.0}, {"date": "2007-04-26", "close": 511.43956032, "volume": 7.0}, {"date": "2007-04-27", "close": 511.43956032, "volume": 21.0}, {"date": "2007-04-30", "close": 495.45707406, "volume": 36.0}, {"date": "2007-05-01", "close": 495.45707406, "volume": 47.0}, {"date": "2007-05-02", "close": 487.46583093, "volume": 63.0}, {"date": "2007-05-03", "close": 487.46583093, "volume": 21.0}, {"date": "2007-05-04", "close": 463.49210154, "volume": 55.0}, {"date": "2007-05-07", "close": 463.49210154, "volume": 54.0}, {"date": "2007-05-08", "close": 471.48334467, "volume": 81.0}, {"date": "2007-05-09", "close": 479.4745878, "volume": 117.0}, {"date": "2007-05-10", "close": 471.48334467, "volume": 59.0}, {"date": "2007-05-11", "close": 479.4745878, "volume": 86.0}, {"date": "2007-05-14", "close": 463.49210154, "volume": 17.0}, {"date": "2007-05-16", "close": 455.50085841, "volume": 39.0}, {"date": "2007-05-17", "close": 463.49210154, "volume": 107.0}, {"date": "2007-05-18", "close": 455.50085841, "volume": 97.0}, {"date": "2007-05-21", "close": 447.50961528, "volume": 109.0}, {"date": "2007-05-22", "close": 399.5621565, "volume": 298.0}, {"date": "2007-05-23", "close": 415.54464276, "volume": 34.0}, {"date": "2007-05-24", "close": 415.54464276, "volume": 3.0}, {"date": "2007-05-25", "close": 415.54464276, "volume": 13.0}, {"date": "2007-05-28", "close": 399.5621565, "volume": 53.0}, {"date": "2007-05-29", "close": 367.59718398, "volume": 99.0}, {"date": "2007-05-30", "close": 367.59718398, "volume": 131.0}, {"date": "2007-05-31", "close": 423.53588589, "volume": 175.0}, {"date": "2007-06-01", "close": 407.55339963, "volume": 58.0}, {"date": "2007-06-04", "close": 375.58842711, "volume": 129.0}, {"date": "2007-06-05", "close": 375.58842711, "volume": 218.0}, {"date": "2007-06-06", "close": 351.61469772, "volume": 170.0}, {"date": "2007-06-07", "close": 391.57091337, "volume": 249.0}, {"date": "2007-06-08", "close": 439.51837215, "volume": 184.0}, {"date": "2007-06-12", "close": 439.51837215, "volume": 115.0}, {"date": "2007-06-13", "close": 431.52712902, "volume": 88.0}, {"date": "2007-06-14", "close": 455.50085841, "volume": 69.0}, {"date": "2007-06-15", "close": 495.45707406, "volume": 69.0}, {"date": "2007-06-18", "close": 543.40453284, "volume": 112.0}, {"date": "2007-06-19", "close": 527.42204658, "volume": 69.0}, {"date": "2007-06-20", "close": 551.39577597, "volume": 31.0}, {"date": "2007-06-21", "close": 511.43956032, "volume": 17.0}, {"date": "2007-06-22", "close": 511.43956032, "volume": 10.0}, {"date": "2007-06-25", "close": 495.45707406, "volume": 37.0}, {"date": "2007-06-26", "close": 527.42204658, "volume": 10.0}, {"date": "2007-06-27", "close": 487.46583093, "volume": 6.0}, {"date": "2007-06-28", "close": 511.43956032, "volume": 41.0}, {"date": "2007-06-29", "close": 511.43956032, "volume": 24.0}, {"date": "2007-07-02", "close": 479.4745878, "volume": 9.0}, {"date": "2007-07-04", "close": 479.4745878, "volume": 34.0}, {"date": "2007-07-05", "close": 527.42204658, "volume": 6.0}, {"date": "2007-07-06", "close": 471.48334467, "volume": 16.0}, {"date": "2007-07-09", "close": 487.46583093, "volume": 23.0}, {"date": "2007-07-10", "close": 511.43956032, "volume": 7.0}, {"date": "2007-07-11", "close": 519.43080345, "volume": 24.0}, {"date": "2007-07-12", "close": 487.46583093, "volume": 1.0}, {"date": "2007-07-13", "close": 527.42204658, "volume": 43.0}, {"date": "2007-07-16", "close": 503.44831719, "volume": 27.0}, {"date": "2007-07-17", "close": 503.44831719, "volume": 15.0}, {"date": "2007-07-20", "close": 487.46583093, "volume": 70.0}, {"date": "2007-07-23", "close": 487.46583093, "volume": 25.0}, {"date": "2007-07-24", "close": 495.45707406, "volume": 7.0}, {"date": "2007-07-25", "close": 463.49210154, "volume": 37.0}, {"date": "2007-07-26", "close": 495.45707406, "volume": 40.0}, {"date": "2007-07-27", "close": 527.42204658, "volume": 105.0}, {"date": "2007-07-30", "close": 503.44831719, "volume": 3.0}, {"date": "2007-07-31", "close": 503.44831719, "volume": 3.0}, {"date": "2007-08-02", "close": 479.4745878, "volume": 6.0}, {"date": "2007-08-03", "close": 463.49210154, "volume": 50.0}, {"date": "2007-08-06", "close": 463.49210154, "volume": 42.0}, {"date": "2007-08-07", "close": 447.50961528, "volume": 47.0}, {"date": "2007-08-10", "close": 471.48334467, "volume": 14.0}, {"date": "2007-08-13", "close": 455.50085841, "volume": 104.0}, {"date": "2007-08-14", "close": 455.50085841, "volume": 5.0}, {"date": "2007-08-15", "close": 431.52712902, "volume": 82.0}, {"date": "2007-08-16", "close": 431.52712902, "volume": 63.0}, {"date": "2007-08-17", "close": 447.50961528, "volume": 36.0}, {"date": "2007-08-20", "close": 439.51837215, "volume": 86.0}, {"date": "2007-08-21", "close": 431.52712902, "volume": 13.0}, {"date": "2007-08-22", "close": 431.52712902, "volume": 14.0}, {"date": "2007-08-23", "close": 447.50961528, "volume": 50.0}, {"date": "2007-08-24", "close": 463.49210154, "volume": 61.0}, {"date": "2007-08-30", "close": 447.50961528, "volume": 34.0}, {"date": "2007-09-03", "close": 447.50961528, "volume": 1.0}, {"date": "2007-09-04", "close": 447.50961528, "volume": 24.0}, {"date": "2007-09-05", "close": 415.54464276, "volume": 17.0}, {"date": "2007-09-06", "close": 431.52712902, "volume": 12.0}, {"date": "2007-09-07", "close": 399.5621565, "volume": 14.0}, {"date": "2007-09-10", "close": 391.57091337, "volume": 9.0}, {"date": "2007-09-11", "close": 399.5621565, "volume": 17.0}, {"date": "2007-09-14", "close": 407.55339963, "volume": 19.0}, {"date": "2007-09-20", "close": 415.54464276, "volume": 1.0}, {"date": "2007-09-21", "close": 407.55339963, "volume": 11.0}, {"date": "2007-09-24", "close": 399.5621565, "volume": 15.0}, {"date": "2007-09-26", "close": 399.5621565, "volume": 24.0}, {"date": "2007-09-27", "close": 391.57091337, "volume": 32.0}, {"date": "2007-09-28", "close": 431.52712902, "volume": 45.0}, {"date": "2007-10-01", "close": 399.5621565, "volume": 35.0}, {"date": "2007-10-03", "close": 399.5621565, "volume": 13.0}, {"date": "2007-10-04", "close": 399.5621565, "volume": 26.0}, {"date": "2007-10-05", "close": 399.5621565, "volume": 2.0}, {"date": "2007-10-08", "close": 415.54464276, "volume": 25.0}, {"date": "2007-10-09", "close": 391.57091337, "volume": 6.0}, {"date": "2007-10-10", "close": 383.57967024, "volume": 13.0}, {"date": "2007-10-11", "close": 391.57091337, "volume": 13.0}, {"date": "2007-10-12", "close": 383.57967024, "volume": 18.0}, {"date": "2007-10-16", "close": 367.59718398, "volume": 29.0}, {"date": "2007-10-17", "close": 335.63221146, "volume": 99.0}, {"date": "2007-10-18", "close": 335.63221146, "volume": 52.0}, {"date": "2007-10-19", "close": 351.61469772, "volume": 25.0}, {"date": "2007-10-22", "close": 343.62345459, "volume": 11.0}, {"date": "2007-10-23", "close": 335.63221146, "volume": 3.0}, {"date": "2007-10-24", "close": 327.64096833, "volume": 36.0}, {"date": "2007-10-25", "close": 319.6497252, "volume": 47.0}, {"date": "2007-10-26", "close": 327.64096833, "volume": 83.0}, {"date": "2007-10-29", "close": 303.66723894, "volume": 34.0}, {"date": "2007-10-30", "close": 311.65848207, "volume": 159.0}, {"date": "2007-10-31", "close": 319.6497252, "volume": 91.0}, {"date": "2007-11-01", "close": 319.6497252, "volume": 19.0}, {"date": "2007-11-02", "close": 311.65848207, "volume": 8.0}, {"date": "2007-11-05", "close": 319.6497252, "volume": 30.0}, {"date": "2007-11-07", "close": 311.65848207, "volume": 10.0}, {"date": "2007-11-08", "close": 319.6497252, "volume": 11.0}, {"date": "2007-11-09", "close": 311.65848207, "volume": 10.0}, {"date": "2007-11-12", "close": 311.65848207, "volume": 85.0}, {"date": "2007-11-13", "close": 311.65848207, "volume": 56.0}, {"date": "2007-11-14", "close": 295.67599581, "volume": 95.0}, {"date": "2007-11-15", "close": 303.66723894, "volume": 25.0}, {"date": "2007-11-16", "close": 311.65848207, "volume": 360.0}, {"date": "2007-11-19", "close": 303.66723894, "volume": 52.0}, {"date": "2007-11-20", "close": 303.66723894, "volume": 44.0}, {"date": "2007-11-21", "close": 287.68475268, "volume": 49.0}, {"date": "2007-11-22", "close": 303.66723894, "volume": 24.0}, {"date": "2007-11-23", "close": 271.70226642, "volume": 41.0}, {"date": "2007-11-26", "close": 295.67599581, "volume": 54.0}, {"date": "2007-11-27", "close": 303.66723894, "volume": 28.0}, {"date": "2007-11-28", "close": 311.65848207, "volume": 112.0}, {"date": "2007-11-29", "close": 295.67599581, "volume": 49.0}, {"date": "2007-11-30", "close": 295.67599581, "volume": 22.0}, {"date": "2007-12-03", "close": 303.66723894, "volume": 45.0}, {"date": "2007-12-04", "close": 279.69350955, "volume": 41.0}, {"date": "2007-12-05", "close": 303.66723894, "volume": 135.0}, {"date": "2007-12-06", "close": 311.65848207, "volume": 303.0}, {"date": "2007-12-07", "close": 311.65848207, "volume": 40.0}, {"date": "2007-12-10", "close": 343.62345459, "volume": 39.0}, {"date": "2007-12-11", "close": 303.66723894, "volume": 37.0}, {"date": "2007-12-12", "close": 303.66723894, "volume": 22.0}, {"date": "2007-12-13", "close": 303.66723894, "volume": 33.0}, {"date": "2007-12-14", "close": 311.65848207, "volume": 11.0}, {"date": "2007-12-17", "close": 295.67599581, "volume": 5.0}, {"date": "2007-12-18", "close": 287.68475268, "volume": 56.0}, {"date": "2007-12-19", "close": 279.69350955, "volume": 7.0}, {"date": "2007-12-20", "close": 287.68475268, "volume": 3.0}, {"date": "2007-12-21", "close": 271.70226642, "volume": 180.0}, {"date": "2007-12-24", "close": 263.71102329, "volume": 38.0}, {"date": "2007-12-27", "close": 239.7372939, "volume": 219.0}, {"date": "2007-12-28", "close": 239.7372939, "volume": 121.0}, {"date": "2007-12-31", "close": 223.75480764, "volume": 45.0}, {"date": "2008-01-02", "close": 239.7372939, "volume": 23.0}, {"date": "2008-01-04", "close": 263.71102329, "volume": 60.0}, {"date": "2008-01-07", "close": 247.72853703, "volume": 19.0}, {"date": "2008-01-08", "close": 247.72853703, "volume": 7.0}, {"date": "2008-01-09", "close": 263.71102329, "volume": 35.0}, {"date": "2008-01-10", "close": 247.72853703, "volume": 29.0}, {"date": "2008-01-11", "close": 247.72853703, "volume": 78.0}, {"date": "2008-01-15", "close": 223.75480764, "volume": 47.0}, {"date": "2008-01-16", "close": 199.78107825, "volume": 66.0}, {"date": "2008-01-17", "close": 191.78983512, "volume": 90.0}, {"date": "2008-01-18", "close": 191.78983512, "volume": 50.0}, {"date": "2008-01-21", "close": 167.81610573, "volume": 40.0}, {"date": "2008-01-22", "close": 167.81610573, "volume": 87.0}, {"date": "2008-01-23", "close": 167.81610573, "volume": 53.0}, {"date": "2008-01-24", "close": 159.8248626, "volume": 84.0}, {"date": "2008-01-25", "close": 159.8248626, "volume": 139.0}, {"date": "2008-01-29", "close": 159.8248626, "volume": 91.0}, {"date": "2008-01-30", "close": 159.8248626, "volume": 16.0}, {"date": "2008-01-31", "close": 159.8248626, "volume": 63.0}, {"date": "2008-02-01", "close": 159.8248626, "volume": 63.0}, {"date": "2008-02-04", "close": 159.8248626, "volume": 67.0}, {"date": "2008-02-05", "close": 159.8248626, "volume": 3.0}, {"date": "2008-02-07", "close": 159.8248626, "volume": 16.0}, {"date": "2008-02-08", "close": 151.83361947, "volume": 69.0}, {"date": "2008-02-11", "close": 143.84237634, "volume": 126.0}, {"date": "2008-02-12", "close": 143.84237634, "volume": 6.0}, {"date": "2008-02-13", "close": 135.85113321, "volume": 49.0}, {"date": "2008-02-14", "close": 135.85113321, "volume": 38.0}, {"date": "2008-02-15", "close": 127.85989008, "volume": 182.0}, {"date": "2008-02-18", "close": 121.466895576, "volume": 20.0}, {"date": "2008-02-19", "close": 127.85989008, "volume": 44.0}, {"date": "2008-02-20", "close": 124.663392828, "volume": 80.0}, {"date": "2008-02-22", "close": 140.645879088, "volume": 37.0}, {"date": "2008-02-25", "close": 126.261641454, "volume": 18.0}, {"date": "2008-02-26", "close": 135.85113321, "volume": 165.0}, {"date": "2008-02-27", "close": 191.78983512, "volume": 447.0}, {"date": "2008-02-28", "close": 175.80734886, "volume": 96.0}, {"date": "2008-02-29", "close": 159.8248626, "volume": 235.0}, {"date": "2008-03-03", "close": 167.81610573, "volume": 49.0}, {"date": "2008-03-04", "close": 156.628365348, "volume": 90.0}, {"date": "2008-03-05", "close": 155.030116722, "volume": 34.0}, {"date": "2008-03-06", "close": 143.84237634, "volume": 15.0}, {"date": "2008-03-07", "close": 139.047630462, "volume": 41.0}, {"date": "2008-03-10", "close": 139.047630462, "volume": 1.0}, {"date": "2008-03-11", "close": 139.047630462, "volume": 13.0}, {"date": "2008-03-12", "close": 129.458138706, "volume": 13.0}, {"date": "2008-03-13", "close": 129.458138706, "volume": 44.0}, {"date": "2008-03-14", "close": 127.85989008, "volume": 16.0}, {"date": "2008-03-17", "close": 113.475652446, "volume": 17.0}, {"date": "2008-03-18", "close": 119.86864695, "volume": 98.0}, {"date": "2008-03-19", "close": 108.680906568, "volume": 50.0}, {"date": "2008-03-20", "close": 107.082657942, "volume": 8.0}, {"date": "2008-03-25", "close": 118.270398324, "volume": 72.0}, {"date": "2008-03-26", "close": 110.279155194, "volume": 197.0}, {"date": "2008-03-27", "close": 110.279155194, "volume": 34.0}, {"date": "2008-03-28", "close": 113.475652446, "volume": 80.0}, {"date": "2008-03-31", "close": 105.484409316, "volume": 152.0}, {"date": "2008-04-02", "close": 103.88616069, "volume": 124.0}, {"date": "2008-04-03", "close": 111.87740382, "volume": 63.0}, {"date": "2008-04-04", "close": 111.87740382, "volume": 86.0}, {"date": "2008-04-07", "close": 111.87740382, "volume": 13.0}, {"date": "2008-04-08", "close": 111.87740382, "volume": 152.0}, {"date": "2008-04-10", "close": 105.484409316, "volume": 9.0}, {"date": "2008-04-11", "close": 105.484409316, "volume": 77.0}, {"date": "2008-04-14", "close": 105.484409316, "volume": 43.0}, {"date": "2008-04-15", "close": 105.484409316, "volume": 31.0}, {"date": "2008-04-16", "close": 105.484409316, "volume": 168.0}, {"date": "2008-04-17", "close": 103.88616069, "volume": 59.0}, {"date": "2008-04-18", "close": 95.89491756, "volume": 57.0}, {"date": "2008-04-21", "close": 95.89491756, "volume": 79.0}, {"date": "2008-04-22", "close": 95.89491756, "volume": 16.0}, {"date": "2008-04-23", "close": 95.89491756, "volume": 6.0}, {"date": "2008-04-24", "close": 87.90367443, "volume": 162.0}, {"date": "2008-04-28", "close": 86.305425804, "volume": 137.0}, {"date": "2008-04-29", "close": 92.698420308, "volume": 61.0}, {"date": "2008-05-01", "close": 87.90367443, "volume": 56.0}, {"date": "2008-05-02", "close": 91.100171682, "volume": 20.0}, {"date": "2008-05-05", "close": 81.510679926, "volume": 357.0}, {"date": "2008-05-06", "close": 79.9124313, "volume": 80.0}, {"date": "2008-05-07", "close": 79.9124313, "volume": 131.0}, {"date": "2008-05-08", "close": 65.528193666, "volume": 87.0}, {"date": "2008-05-09", "close": 81.510679926, "volume": 34.0}, {"date": "2008-05-12", "close": 81.510679926, "volume": 116.0}, {"date": "2008-05-13", "close": 79.9124313, "volume": 118.0}, {"date": "2008-05-14", "close": 79.9124313, "volume": 4.0}, {"date": "2008-05-15", "close": 71.92118817, "volume": 43.0}, {"date": "2008-05-16", "close": 75.117685422, "volume": 71.0}, {"date": "2008-05-20", "close": 71.92118817, "volume": 94.0}, {"date": "2008-05-21", "close": 67.126442292, "volume": 34.0}, {"date": "2008-05-22", "close": 67.126442292, "volume": 36.0}, {"date": "2008-05-23", "close": 55.93870191, "volume": 53.0}, {"date": "2008-05-26", "close": 59.135199162, "volume": 190.0}, {"date": "2008-05-28", "close": 57.536950536, "volume": 68.0}, {"date": "2008-05-29", "close": 55.93870191, "volume": 2.0}, {"date": "2008-05-30", "close": 67.126442292, "volume": 195.0}, {"date": "2008-06-02", "close": 65.528193666, "volume": 231.0}, {"date": "2008-06-03", "close": 55.93870191, "volume": 269.0}, {"date": "2008-06-04", "close": 47.94745878, "volume": 441.0}, {"date": "2008-06-05", "close": 55.93870191, "volume": 63.0}, {"date": "2008-06-06", "close": 55.93870191, "volume": 237.0}, {"date": "2008-06-10", "close": 47.94745878, "volume": 49.0}, {"date": "2008-06-11", "close": 49.545707406, "volume": 5.0}, {"date": "2008-06-12", "close": 49.545707406, "volume": 12.0}, {"date": "2008-06-13", "close": 54.340453284, "volume": 9.0}, {"date": "2008-06-16", "close": 49.545707406, "volume": 25.0}, {"date": "2008-06-17", "close": 55.93870191, "volume": 33.0}, {"date": "2008-06-18", "close": 55.93870191, "volume": 34.0}, {"date": "2008-06-19", "close": 38.357967024, "volume": 285.0}, {"date": "2008-06-24", "close": 41.554464276, "volume": 434.0}, {"date": "2008-06-25", "close": 41.554464276, "volume": 333.0}, {"date": "2008-06-26", "close": 41.554464276, "volume": 18.0}, {"date": "2008-06-30", "close": 26.072571392, "volume": 257.0}, {"date": "2008-07-07", "close": 34.220249952, "volume": 12.0}, {"date": "2008-07-08", "close": 34.220249952, "volume": 349.0}, {"date": "2008-07-09", "close": 40.7383928, "volume": 391.0}, {"date": "2008-07-10", "close": 37.479321376, "volume": 172.0}, {"date": "2008-07-11", "close": 42.367928512, "volume": 43.0}, {"date": "2008-07-14", "close": 34.220249952, "volume": 64.0}, {"date": "2008-07-15", "close": 32.59071424, "volume": 207.0}, {"date": "2008-07-17", "close": 32.59071424, "volume": 2.0}, {"date": "2008-07-22", "close": 37.479321376, "volume": 71.0}, {"date": "2008-07-24", "close": 37.479321376, "volume": 33.0}, {"date": "2008-07-25", "close": 39.108857088, "volume": 18.0}, {"date": "2008-07-31", "close": 61.922357056, "volume": 118.0}, {"date": "2008-08-01", "close": 39.108857088, "volume": 149.0}, {"date": "2008-08-06", "close": 39.108857088, "volume": 12.0}, {"date": "2008-08-07", "close": 39.108857088, "volume": 70.0}, {"date": "2008-08-08", "close": 37.479321376, "volume": 105.0}, {"date": "2008-08-11", "close": 35.849785664, "volume": 208.0}, {"date": "2008-08-15", "close": 35.849785664, "volume": 184.0}, {"date": "2008-08-18", "close": 34.220249952, "volume": 90.0}, {"date": "2008-08-19", "close": 32.59071424, "volume": 31.0}, {"date": "2008-08-21", "close": 32.59071424, "volume": 38.0}, {"date": "2008-08-25", "close": 32.59071424, "volume": 46.0}, {"date": "2008-08-26", "close": 32.59071424, "volume": 15.0}, {"date": "2008-08-27", "close": 34.220249952, "volume": 94.0}, {"date": "2008-08-29", "close": 34.220249952, "volume": 31.0}, {"date": "2008-09-03", "close": 34.220249952, "volume": 61.0}, {"date": "2008-09-05", "close": 34.220249952, "volume": 36.0}, {"date": "2008-09-10", "close": 30.961178528, "volume": 12.0}, {"date": "2008-09-11", "close": 29.331642816, "volume": 44.0}, {"date": "2008-09-16", "close": 24.44303568, "volume": 28.0}, {"date": "2008-09-19", "close": 19.554428544, "volume": 12.0}, {"date": "2008-09-22", "close": 19.554428544, "volume": 71.0}, {"date": "2008-09-23", "close": 29.331642816, "volume": 276.0}, {"date": "2008-09-25", "close": 26.072571392, "volume": 220.0}, {"date": "2008-09-29", "close": 29.331642816, "volume": 18.0}, {"date": "2008-10-02", "close": 26.072571392, "volume": 123.0}, {"date": "2008-10-09", "close": 19.554428544, "volume": 114.0}, {"date": "2008-10-10", "close": 17.924892832, "volume": 71.0}, {"date": "2008-10-13", "close": 19.554428544, "volume": 31.0}, {"date": "2008-10-15", "close": 26.072571392, "volume": 13.0}, {"date": "2008-10-16", "close": 16.29535712, "volume": 40.0}, {"date": "2008-10-17", "close": 17.924892832, "volume": 94.0}, {"date": "2008-10-20", "close": 17.924892832, "volume": 98.0}, {"date": "2008-10-23", "close": 17.924892832, "volume": 327.0}, {"date": "2008-10-24", "close": 17.924892832, "volume": 181.0}, {"date": "2008-10-31", "close": 24.44303568, "volume": 47.0}, {"date": "2008-11-03", "close": 24.44303568, "volume": 321.0}, {"date": "2008-11-04", "close": 19.554428544, "volume": 140.0}, {"date": "2008-11-05", "close": 24.44303568, "volume": 52.0}, {"date": "2008-11-06", "close": 24.44303568, "volume": 98.0}, {"date": "2008-11-07", "close": 21.183964256, "volume": 37.0}, {"date": "2008-11-10", "close": 21.183964256, "volume": 20.0}, {"date": "2008-11-11", "close": 21.183964256, "volume": 62.0}, {"date": "2008-11-12", "close": 19.554428544, "volume": 31.0}, {"date": "2008-11-13", "close": 19.554428544, "volume": 127.0}, {"date": "2008-11-14", "close": 21.183964256, "volume": 123.0}, {"date": "2008-11-17", "close": 21.183964256, "volume": 92.0}, {"date": "2008-11-18", "close": 19.554428544, "volume": 56.0}, {"date": "2008-11-19", "close": 19.554428544, "volume": 198.0}, {"date": "2012-02-10", "close": 0.179248927, "volume": 1350575.0}, {"date": "2012-02-13", "close": 0.179248927, "volume": 428906.0}, {"date": "2012-02-14", "close": 0.179248927, "volume": 33445.0}, {"date": "2012-02-15", "close": 0.16295357, "volume": 147281.0}, {"date": "2012-02-17", "close": 0.16295357, "volume": 115043.0}, {"date": "2012-02-20", "close": 0.16295357, "volume": 159979.0}, {"date": "2012-02-21", "close": 0.16295357, "volume": 534.0}, {"date": "2012-02-22", "close": 0.16295357, "volume": 3989.0}, {"date": "2012-02-23", "close": 0.16295357, "volume": 295.0}, {"date": "2012-02-24", "close": 0.179248927, "volume": 40614.0}, {"date": "2012-02-27", "close": 0.179248927, "volume": 35980.0}, {"date": "2012-02-28", "close": 0.16295357, "volume": 67504.0}, {"date": "2012-02-29", "close": 0.179248927, "volume": 21233.0}, {"date": "2012-03-01", "close": 0.179248927, "volume": 12273.0}, {"date": "2012-03-02", "close": 0.16295357, "volume": 27615.0}, {"date": "2012-03-05", "close": 0.16295357, "volume": 14694.0}, {"date": "2012-03-06", "close": 0.146658213, "volume": 291854.0}, {"date": "2012-03-09", "close": 0.146658213, "volume": 839.0}, {"date": "2012-03-12", "close": 0.146658213, "volume": 181.0}, {"date": "2012-03-14", "close": 0.16295357, "volume": 49170.0}, {"date": "2012-03-15", "close": 0.16295357, "volume": 124715.0}, {"date": "2012-03-16", "close": 0.16295357, "volume": 30684.0}, {"date": "2012-03-19", "close": 0.16295357, "volume": 90013.0}, {"date": "2012-03-22", "close": 0.16295357, "volume": 2037.0}, {"date": "2012-03-29", "close": 0.146658213, "volume": 1432.0}, {"date": "2012-04-02", "close": 0.146658213, "volume": 8449.0}, {"date": "2012-04-11", "close": 0.146658213, "volume": 123.0}, {"date": "2012-04-12", "close": 0.16295357, "volume": 30684.0}, {"date": "2012-04-19", "close": 0.16295357, "volume": 114710.0}, {"date": "2012-04-20", "close": 0.16295357, "volume": 8024.0}, {"date": "2012-04-27", "close": 0.146658213, "volume": 46025.0}, {"date": "2012-05-02", "close": 0.146658213, "volume": 123.0}, {"date": "2012-05-07", "close": 0.146658213, "volume": 276.0}, {"date": "2012-05-08", "close": 0.146658213, "volume": 417.0}, {"date": "2012-05-09", "close": 0.146658213, "volume": 12273.0}, {"date": "2012-05-14", "close": 0.146658213, "volume": 338.0}, {"date": "2012-05-15", "close": 0.146658213, "volume": 1915.0}, {"date": "2012-05-16", "close": 0.146658213, "volume": 4603.0}, {"date": "2012-05-22", "close": 0.130362856, "volume": 61.0}, {"date": "2012-05-24", "close": 0.130362856, "volume": 6137.0}, {"date": "2012-05-25", "close": 0.130362856, "volume": 74.0}, {"date": "2012-05-28", "close": 0.130362856, "volume": 1006.0}, {"date": "2012-05-29", "close": 0.130362856, "volume": 42957.0}, {"date": "2012-06-12", "close": 0.114067499, "volume": 798.0}, {"date": "2012-06-20", "close": 0.114067499, "volume": 430.0}, {"date": "2012-06-22", "close": 0.114067499, "volume": 62975.0}, {"date": "2012-06-25", "close": 0.114067499, "volume": 86.0}, {"date": "2012-07-09", "close": 0.146658213, "volume": 7500.0}, {"date": "2012-07-13", "close": 0.114067499, "volume": 142.0}, {"date": "2012-07-25", "close": 0.114067499, "volume": 9063.0}, {"date": "2012-07-31", "close": 0.097772142, "volume": 6137.0}, {"date": "2012-08-01", "close": 0.081476785, "volume": 190.0}, {"date": "2012-09-11", "close": 0.081476785, "volume": 15342.0}, {"date": "2012-09-17", "close": 0.130362856, "volume": 8054.0}, {"date": "2012-09-18", "close": 0.130362856, "volume": 6137.0}, {"date": "2012-09-26", "close": 0.146658213, "volume": 230702.0}, {"date": "2012-10-02", "close": 0.146658213, "volume": 37741.0}, {"date": "2012-10-11", "close": 0.146658213, "volume": 24547.0}, {"date": "2012-10-16", "close": 0.130362856, "volume": 24547.0}, {"date": "2012-10-18", "close": 0.146658213, "volume": 18410.0}, {"date": "2012-10-19", "close": 0.130362856, "volume": 52162.0}, {"date": "2012-11-01", "close": 0.114067499, "volume": 6137.0}, {"date": "2012-11-02", "close": 0.130362856, "volume": 107270.0}, {"date": "2012-11-06", "close": 0.130362856, "volume": 33752.0}, {"date": "2012-11-09", "close": 0.130362856, "volume": 39398.0}, {"date": "2012-11-13", "close": 0.114067499, "volume": 44332.0}, {"date": "2012-11-22", "close": 0.097772142, "volume": 368.0}, {"date": "2012-11-23", "close": 0.097772142, "volume": 25.0}, {"date": "2012-11-29", "close": 0.097772142, "volume": 142.0}, {"date": "2012-11-30", "close": 0.097772142, "volume": 282.0}, {"date": "2012-12-12", "close": 0.081476785, "volume": 430.0}, {"date": "2013-01-07", "close": 0.081476785, "volume": 98.0}, {"date": "2013-01-16", "close": 0.081476785, "volume": 12273.0}, {"date": "2013-02-04", "close": 0.114067499, "volume": 78348.0}, {"date": "2013-02-05", "close": 0.114067499, "volume": 307.0}, {"date": "2013-02-12", "close": 0.114067499, "volume": 368.0}, {"date": "2013-02-14", "close": 0.130362856, "volume": 100967.0}, {"date": "2013-02-25", "close": 0.130362856, "volume": 22117.0}, {"date": "2013-02-28", "close": 0.130362856, "volume": 3068.0}, {"date": "2013-03-13", "close": 0.146658213, "volume": 3682.0}, {"date": "2013-03-15", "close": 0.130362856, "volume": 4909.0}, {"date": "2013-04-19", "close": 0.130362856, "volume": 15342.0}, {"date": "2013-05-06", "close": 0.114067499, "volume": 259.0}, {"date": "2013-05-08", "close": 0.146658213, "volume": 6266.0}, {"date": "2013-06-06", "close": 0.114067499, "volume": 12470.0}, {"date": "2013-06-07", "close": 0.114067499, "volume": 12273.0}, {"date": "2013-06-11", "close": 0.16295357, "volume": 16514.0}, {"date": "2013-06-19", "close": 0.048886071, "volume": 718.0}, {"date": "2013-06-25", "close": 0.065181428, "volume": 123.0}, {"date": "2013-07-22", "close": 0.048886071, "volume": 14.0}, {"date": "2013-08-19", "close": 0.097772142, "volume": 957.0}, {"date": "2013-08-21", "close": 0.146658213, "volume": 83326.0}, {"date": "2013-08-22", "close": 0.146658213, "volume": 32273.0}, {"date": "2013-08-26", "close": 0.130362856, "volume": 6137.0}, {"date": "2013-08-28", "close": 0.146658213, "volume": 20296.0}, {"date": "2013-08-29", "close": 0.130362856, "volume": 28.0}, {"date": "2013-08-30", "close": 0.130362856, "volume": 1391.0}, {"date": "2013-09-03", "close": 0.130362856, "volume": 7671.0}, {"date": "2013-09-05", "close": 0.130362856, "volume": 3851.0}, {"date": "2013-09-06", "close": 0.114067499, "volume": 5088.0}, {"date": "2013-09-09", "close": 0.130362856, "volume": 61367.0}, {"date": "2013-09-10", "close": 0.114067499, "volume": 61.0}, {"date": "2013-09-13", "close": 0.130362856, "volume": 7364.0}, {"date": "2013-09-16", "close": 0.130362856, "volume": 7671.0}, {"date": "2013-09-18", "close": 0.114067499, "volume": 17815.0}, {"date": "2013-09-19", "close": 0.146658213, "volume": 56458.0}, {"date": "2013-09-23", "close": 0.130362856, "volume": 7688.0}, {"date": "2013-09-24", "close": 0.114067499, "volume": 462.0}, {"date": "2013-09-26", "close": 0.114067499, "volume": 30684.0}, {"date": "2013-09-30", "close": 0.130362856, "volume": 11200.0}, {"date": "2013-10-02", "close": 0.130362856, "volume": 767.0}, {"date": "2013-10-04", "close": 0.114067499, "volume": 16569.0}, {"date": "2013-10-07", "close": 0.114067499, "volume": 6162.0}, {"date": "2013-10-11", "close": 0.130362856, "volume": 29916.0}, {"date": "2013-10-14", "close": 0.097772142, "volume": 15066.0}, {"date": "2013-10-15", "close": 0.097772142, "volume": 3529.0}, {"date": "2013-10-16", "close": 0.130362856, "volume": 76157.0}, {"date": "2013-10-17", "close": 0.130362856, "volume": 14789.0}, {"date": "2013-10-29", "close": 0.114067499, "volume": 3507.0}, {"date": "2013-11-07", "close": 0.114067499, "volume": 61.0}, {"date": "2013-11-12", "close": 0.130362856, "volume": 9205.0}, {"date": "2013-11-14", "close": 0.130362856, "volume": 3843.0}, {"date": "2013-11-15", "close": 0.130362856, "volume": 24547.0}, {"date": "2013-11-18", "close": 0.114067499, "volume": 245.0}, {"date": "2013-11-20", "close": 0.114067499, "volume": 2301.0}, {"date": "2013-11-25", "close": 0.114067499, "volume": 9643.0}, {"date": "2013-12-03", "close": 0.114067499, "volume": 6137.0}, {"date": "2013-12-16", "close": 0.097772142, "volume": 184.0}, {"date": "2013-12-19", "close": 0.130362856, "volume": 220922.0}, {"date": "2013-12-20", "close": 0.130362856, "volume": 5060.0}, {"date": "2013-12-27", "close": 0.130362856, "volume": 122734.0}, {"date": "2014-01-06", "close": 0.130362856, "volume": 11470.0}, {"date": "2014-01-10", "close": 0.114067499, "volume": 1166.0}, {"date": "2014-01-13", "close": 0.097772142, "volume": 30684.0}, {"date": "2014-01-14", "close": 0.146658213, "volume": 680608.0}, {"date": "2014-01-15", "close": 0.16295357, "volume": 562077.0}, {"date": "2014-01-16", "close": 0.146658213, "volume": 78155.0}, {"date": "2014-01-17", "close": 0.130362856, "volume": 137660.0}, {"date": "2014-01-20", "close": 0.130362856, "volume": 49534.0}, {"date": "2014-01-21", "close": 0.130362856, "volume": 55230.0}, {"date": "2014-01-22", "close": 0.130362856, "volume": 23098.0}, {"date": "2014-01-23", "close": 0.130362856, "volume": 22928.0}, {"date": "2014-01-29", "close": 0.114067499, "volume": 73641.0}, {"date": "2014-01-31", "close": 0.114067499, "volume": 55230.0}, {"date": "2014-02-03", "close": 0.114067499, "volume": 6413.0}, {"date": "2014-02-11", "close": 0.114067499, "volume": null}, {"date": "2014-02-13", "close": 0.097772142, "volume": 91713.0}, {"date": "2014-02-17", "close": 0.114067499, "volume": 12273.0}, {"date": "2014-02-18", "close": 0.114067499, "volume": 49094.0}, {"date": "2014-02-19", "close": 0.097772142, "volume": 36728.0}, {"date": "2014-02-21", "close": 0.097772142, "volume": 17183.0}, {"date": "2014-02-24", "close": 0.097772142, "volume": 13501.0}, {"date": "2014-02-26", "close": 0.081476785, "volume": 3068.0}, {"date": "2014-02-27", "close": 0.097772142, "volume": 30684.0}, {"date": "2014-02-28", "close": 0.097772142, "volume": 29594.0}, {"date": "2014-03-03", "close": 0.097772142, "volume": 12625.0}, {"date": "2014-03-04", "close": 0.114067499, "volume": 15342.0}, {"date": "2014-03-06", "close": 0.097772142, "volume": 61.0}, {"date": "2014-03-07", "close": 0.097772142, "volume": 6137.0}, {"date": "2014-03-13", "close": 0.097772142, "volume": 73579.0}, {"date": "2014-03-19", "close": 0.097772142, "volume": 6026.0}, {"date": "2014-03-20", "close": 0.130362856, "volume": 105552.0}, {"date": "2014-03-21", "close": 0.130362856, "volume": 366055.0}, {"date": "2014-03-24", "close": 0.114067499, "volume": 202512.0}, {"date": "2014-03-25", "close": 0.130362856, "volume": 2639.0}, {"date": "2014-03-26", "close": 0.130362856, "volume": 13194.0}, {"date": "2014-03-27", "close": 0.130362856, "volume": 362816.0}, {"date": "2014-03-28", "close": 0.097772142, "volume": 267868.0}, {"date": "2014-03-31", "close": 0.097772142, "volume": 51548.0}, {"date": "2014-04-01", "close": 0.097772142, "volume": 162623.0}, {"date": "2014-04-02", "close": 0.097772142, "volume": 30684.0}, {"date": "2014-04-03", "close": 0.097772142, "volume": 22276.0}, {"date": "2014-04-07", "close": 0.097772142, "volume": 29149.0}, {"date": "2014-04-10", "close": 0.097772142, "volume": 15342.0}, {"date": "2014-04-11", "close": 0.097772142, "volume": 9043.0}, {"date": "2014-04-15", "close": 0.081476785, "volume": 121507.0}, {"date": "2014-04-22", "close": 0.081476785, "volume": 12.0}, {"date": "2014-04-30", "close": 0.097772142, "volume": 30684.0}, {"date": "2014-05-02", "close": 0.097772142, "volume": 61367.0}, {"date": "2014-05-08", "close": 0.081476785, "volume": 47415.0}, {"date": "2014-05-09", "close": 0.081476785, "volume": 8591.0}, {"date": "2014-05-12", "close": 0.081476785, "volume": 24547.0}, {"date": "2014-05-13", "close": 0.146658213, "volume": 653858.0}, {"date": "2014-05-14", "close": 0.130362856, "volume": 174199.0}, {"date": "2014-05-15", "close": 0.130362856, "volume": 3835.0}, {"date": "2014-05-16", "close": 0.114067499, "volume": 87755.0}, {"date": "2014-05-19", "close": 0.114067499, "volume": 104686.0}, {"date": "2014-05-20", "close": 0.097772142, "volume": 359124.0}, {"date": "2014-05-21", "close": 0.114067499, "volume": 208456.0}, {"date": "2014-05-22", "close": 0.114067499, "volume": 8591.0}, {"date": "2014-05-26", "close": 0.114067499, "volume": 77516.0}, {"date": "2014-05-27", "close": 0.114067499, "volume": 21479.0}, {"date": "2014-05-28", "close": 0.114067499, "volume": 150832.0}, {"date": "2014-05-29", "close": 0.114067499, "volume": 5022.0}, {"date": "2014-05-30", "close": 0.114067499, "volume": 12273.0}, {"date": "2014-06-02", "close": 0.114067499, "volume": 15342.0}, {"date": "2014-06-03", "close": 0.146658213, "volume": 735340.0}, {"date": "2014-06-04", "close": 0.146658213, "volume": 251367.0}, {"date": "2014-06-05", "close": 0.146658213, "volume": 65561.0}, {"date": "2014-06-06", "close": 0.130362856, "volume": 91161.0}, {"date": "2014-06-11", "close": 0.130362856, "volume": 68610.0}, {"date": "2014-06-12", "close": 0.146658213, "volume": 2448.0}, {"date": "2014-06-13", "close": 0.146658213, "volume": 1136.0}, {"date": "2014-06-16", "close": 0.130362856, "volume": 9204.0}, {"date": "2014-06-17", "close": 0.130362856, "volume": 24548.0}, {"date": "2014-06-18", "close": 0.16295357, "volume": 16876.0}, {"date": "2014-06-20", "close": 0.097772142, "volume": 85034.0}, {"date": "2014-06-23", "close": 0.097772142, "volume": 10739.0}, {"date": "2014-06-24", "close": 0.146658213, "volume": 79777.0}, {"date": "2014-06-26", "close": 0.130362856, "volume": 133780.0}, {"date": "2014-06-27", "close": 0.146658213, "volume": 78550.0}, {"date": "2014-06-30", "close": 0.146658213, "volume": 13808.0}, {"date": "2014-07-03", "close": 0.130362856, "volume": 181340.0}, {"date": "2014-07-04", "close": 0.130362856, "volume": 25024.0}, {"date": "2014-07-07", "close": 0.146658213, "volume": 37878.0}, {"date": "2014-07-08", "close": 0.114067499, "volume": 842347.0}, {"date": "2014-07-09", "close": 0.097772142, "volume": 152504.0}, {"date": "2014-07-10", "close": 0.114067499, "volume": 412725.0}, {"date": "2014-07-11", "close": 0.114067499, "volume": 69007.0}, {"date": "2014-07-14", "close": 0.100155852, "volume": 171162.0}, {"date": "2014-07-15", "close": 0.100155852, "volume": 199689.0}, {"date": "2014-07-16", "close": 0.116848494, "volume": 458454.0}, {"date": "2014-07-17", "close": 0.116848494, "volume": 454651.0}, {"date": "2014-07-18", "close": 0.116848494, "volume": 219364.0}, {"date": "2014-07-21", "close": 0.133541136, "volume": 40317.0}, {"date": "2014-07-23", "close": 0.150233778, "volume": 4418223.0}, {"date": "2014-07-24", "close": 0.150233778, "volume": 936637.0}, {"date": "2014-07-25", "close": 0.150233778, "volume": 392680.0}, {"date": "2014-07-28", "close": 0.133541136, "volume": 90254.0}, {"date": "2014-07-29", "close": 0.150233778, "volume": 811686.0}, {"date": "2014-07-30", "close": 0.150233778, "volume": 144803.0}, {"date": "2014-07-31", "close": 0.16692642, "volume": 235673.0}, {"date": "2014-08-01", "close": 0.16692642, "volume": 904239.0}, {"date": "2014-08-04", "close": 0.150233778, "volume": 64100.0}, {"date": "2014-08-05", "close": 0.150233778, "volume": 204465.0}, {"date": "2014-08-06", "close": 0.150233778, "volume": 9885.0}, {"date": "2014-08-07", "close": 0.133541136, "volume": 65298.0}, {"date": "2014-08-08", "close": 0.133541136, "volume": 156675.0}, {"date": "2014-08-11", "close": 0.116848494, "volume": 394664.0}, {"date": "2014-08-12", "close": 0.150233778, "volume": 384295.0}, {"date": "2014-08-13", "close": 0.150233778, "volume": 341235.0}, {"date": "2014-08-14", "close": 0.150233778, "volume": 341887.0}, {"date": "2014-08-15", "close": 0.150233778, "volume": 11149.0}, {"date": "2014-08-18", "close": 0.150233778, "volume": 85101.0}, {"date": "2014-08-19", "close": 0.133541136, "volume": 373477.0}, {"date": "2014-08-20", "close": 0.116848494, "volume": 182407.0}, {"date": "2014-08-21", "close": 0.150233778, "volume": 1150356.0}, {"date": "2014-08-22", "close": 0.133541136, "volume": 328118.0}, {"date": "2014-08-25", "close": 0.150233778, "volume": 94113.0}, {"date": "2014-08-26", "close": 0.150233778, "volume": 71781.0}, {"date": "2014-08-27", "close": 0.150233778, "volume": 37082.0}, {"date": "2014-08-28", "close": 0.150233778, "volume": 37052.0}, {"date": "2014-08-29", "close": 0.133541136, "volume": 12.0}, {"date": "2014-09-01", "close": 0.133541136, "volume": 447069.0}, {"date": "2014-09-02", "close": 0.133541136, "volume": 260483.0}, {"date": "2014-09-03", "close": 0.133541136, "volume": 103339.0}, {"date": "2014-09-04", "close": 0.133541136, "volume": 11981.0}, {"date": "2014-09-05", "close": 0.133541136, "volume": 288450.0}, {"date": "2014-09-08", "close": 0.133541136, "volume": 82303.0}, {"date": "2014-09-09", "close": 0.133541136, "volume": 90010.0}, {"date": "2014-09-10", "close": 0.133541136, "volume": 11388.0}, {"date": "2014-09-11", "close": 0.133541136, "volume": 58164.0}, {"date": "2014-09-12", "close": 0.133541136, "volume": 11557.0}, {"date": "2014-09-15", "close": 0.133541136, "volume": 424996.0}, {"date": "2014-09-16", "close": 0.133541136, "volume": 24476.0}, {"date": "2014-09-17", "close": 0.133541136, "volume": 11544.0}, {"date": "2014-09-18", "close": 0.133541136, "volume": 59907.0}, {"date": "2014-09-19", "close": 0.133541136, "volume": 7815.0}, {"date": "2014-09-22", "close": 0.133541136, "volume": 178023.0}, {"date": "2014-09-23", "close": 0.150233778, "volume": 1090299.0}, {"date": "2014-09-24", "close": 0.150233778, "volume": 164436.0}, {"date": "2014-09-25", "close": 0.133541136, "volume": 218360.0}, {"date": "2014-09-26", "close": 0.150233778, "volume": 543773.0}, {"date": "2014-10-01", "close": 0.150233778, "volume": 6656.0}, {"date": "2014-10-02", "close": 0.133541136, "volume": 465475.0}, {"date": "2014-10-03", "close": 0.133541136, "volume": 127002.0}, {"date": "2014-10-06", "close": 0.133541136, "volume": 14977.0}, {"date": "2014-10-07", "close": 0.133541136, "volume": 418896.0}, {"date": "2014-10-08", "close": 0.133541136, "volume": 14977.0}, {"date": "2014-10-09", "close": 0.133541136, "volume": 108138.0}, {"date": "2014-10-10", "close": 0.100155852, "volume": 1055710.0}, {"date": "2014-10-13", "close": 0.100155852, "volume": 13883.0}, {"date": "2014-10-14", "close": 0.116848494, "volume": 4793.0}, {"date": "2014-10-15", "close": 0.100155852, "volume": 2696.0}, {"date": "2014-10-16", "close": 0.100155852, "volume": 304131.0}, {"date": "2014-10-17", "close": 0.100155852, "volume": 65298.0}, {"date": "2014-10-20", "close": 0.08346321, "volume": 1500.0}, {"date": "2014-10-21", "close": 0.100155852, "volume": 5991.0}, {"date": "2014-10-22", "close": 0.100155852, "volume": 168488.0}, {"date": "2014-10-24", "close": 0.100155852, "volume": 119329.0}, {"date": "2014-10-27", "close": 0.100155852, "volume": 28575.0}, {"date": "2014-10-30", "close": 0.116848494, "volume": 2959552.0}, {"date": "2014-10-31", "close": 0.116848494, "volume": 627238.0}, {"date": "2014-11-03", "close": 0.100155852, "volume": 260593.0}, {"date": "2014-11-04", "close": 0.116848494, "volume": 1228003.0}, {"date": "2014-11-05", "close": 0.116848494, "volume": 171455.0}, {"date": "2014-11-06", "close": 0.116848494, "volume": 257718.0}, {"date": "2014-11-07", "close": 0.150233778, "volume": 2638000.0}, {"date": "2014-11-10", "close": 0.133541136, "volume": 441336.0}, {"date": "2014-11-11", "close": 0.116848494, "volume": 91403.0}, {"date": "2014-11-12", "close": 0.116848494, "volume": 497380.0}, {"date": "2014-11-13", "close": 0.116848494, "volume": 219857.0}, {"date": "2014-11-14", "close": 0.133541136, "volume": 137828.0}, {"date": "2014-11-17", "close": 0.116848494, "volume": 18631.0}, {"date": "2014-11-18", "close": 0.116848494, "volume": 77879.0}, {"date": "2014-11-19", "close": 0.116848494, "volume": 153361.0}, {"date": "2014-11-20", "close": 0.116848494, "volume": 11434.0}, {"date": "2014-11-21", "close": 0.116848494, "volume": 33787.0}, {"date": "2014-11-24", "close": 0.116848494, "volume": 8387.0}, {"date": "2014-11-25", "close": 0.116848494, "volume": 435418.0}, {"date": "2014-11-27", "close": 0.116848494, "volume": 5991.0}, {"date": "2014-11-28", "close": 0.100155852, "volume": 675078.0}, {"date": "2014-12-01", "close": 0.100155852, "volume": 61122.0}, {"date": "2014-12-02", "close": 0.116848494, "volume": 5991.0}, {"date": "2014-12-03", "close": 0.08346321, "volume": 47069.0}, {"date": "2014-12-04", "close": 0.100155852, "volume": 87327.0}, {"date": "2014-12-05", "close": 0.100155852, "volume": 14977.0}, {"date": "2014-12-08", "close": 0.100155852, "volume": 42374.0}, {"date": "2014-12-09", "close": 0.100155852, "volume": 2556.0}, {"date": "2014-12-10", "close": 0.100155852, "volume": 628813.0}, {"date": "2014-12-11", "close": 0.100155852, "volume": 71888.0}, {"date": "2014-12-12", "close": 0.100155852, "volume": 5991.0}, {"date": "2014-12-17", "close": 0.100155852, "volume": 148269.0}, {"date": "2014-12-18", "close": 0.08346321, "volume": 90459.0}, {"date": "2014-12-19", "close": 0.08346321, "volume": 22765.0}, {"date": "2014-12-22", "close": 0.100155852, "volume": 8387.0}, {"date": "2014-12-23", "close": 0.100155852, "volume": 229418.0}, {"date": "2014-12-24", "close": 0.08346321, "volume": 29953.0}, {"date": "2014-12-29", "close": 0.08346321, "volume": 8275.0}, {"date": "2014-12-31", "close": 0.100155852, "volume": 6590.0}, {"date": "2015-01-02", "close": 0.100155852, "volume": 45829.0}, {"date": "2015-01-05", "close": 0.100155852, "volume": 59996.0}, {"date": "2015-01-06", "close": 0.100155852, "volume": 4193.0}, {"date": "2015-01-07", "close": 0.08346321, "volume": 11379.0}, {"date": "2015-01-09", "close": 0.100155852, "volume": 2995.0}, {"date": "2015-01-12", "close": 0.100155852, "volume": 5392.0}, {"date": "2015-01-13", "close": 0.08346321, "volume": 17972.0}, {"date": "2015-01-14", "close": 0.08346321, "volume": 270733.0}, {"date": "2015-01-15", "close": 0.08346321, "volume": 83929.0}, {"date": "2015-01-16", "close": 0.08346321, "volume": 14917.0}, {"date": "2015-01-19", "close": 0.066770568, "volume": 11981.0}, {"date": "2015-01-20", "close": 0.08346321, "volume": 5991.0}, {"date": "2015-01-23", "close": 0.066770568, "volume": 51028.0}, {"date": "2015-01-27", "close": 0.08346321, "volume": 95012.0}, {"date": "2015-01-28", "close": 0.08346321, "volume": 211558.0}, {"date": "2015-01-29", "close": 0.08346321, "volume": 308174.0}, {"date": "2015-01-30", "close": 0.08346321, "volume": 14423.0}, {"date": "2015-02-02", "close": 0.08346321, "volume": 70091.0}, {"date": "2015-02-03", "close": 0.100155852, "volume": 982303.0}, {"date": "2015-02-04", "close": 0.100155852, "volume": 95551.0}, {"date": "2015-02-05", "close": 0.08346321, "volume": 10525.0}, {"date": "2015-02-06", "close": 0.100155852, "volume": 22511.0}, {"date": "2015-02-09", "close": 0.100155852, "volume": 11382.0}, {"date": "2015-02-10", "close": 0.100155852, "volume": 53317.0}, {"date": "2015-02-11", "close": 0.08346321, "volume": 89860.0}, {"date": "2015-02-12", "close": 0.100155852, "volume": 11981.0}, {"date": "2015-02-13", "close": 0.08346321, "volume": 14825.0}, {"date": "2015-02-16", "close": 0.100155852, "volume": 14977.0}, {"date": "2015-02-17", "close": 0.100155852, "volume": 5002.0}, {"date": "2015-02-18", "close": 0.08346321, "volume": 37742.0}, {"date": "2015-02-19", "close": 0.100155852, "volume": 42993.0}, {"date": "2015-02-20", "close": 0.08346321, "volume": 119454.0}, {"date": "2015-02-23", "close": 0.08346321, "volume": 52810.0}, {"date": "2015-02-24", "close": 0.08346321, "volume": 5991.0}, {"date": "2015-02-25", "close": 0.08346321, "volume": 3055.0}, {"date": "2015-02-26", "close": 0.08346321, "volume": 618674.0}, {"date": "2015-02-27", "close": 0.08346321, "volume": 3305.0}, {"date": "2015-03-02", "close": 0.100155852, "volume": 84969.0}, {"date": "2015-03-03", "close": 0.100155852, "volume": 9885.0}, {"date": "2015-03-04", "close": 0.100155852, "volume": 527400.0}, {"date": "2015-03-05", "close": 0.116848494, "volume": 70076.0}, {"date": "2015-03-10", "close": 0.133541136, "volume": 2079325.0}, {"date": "2015-03-11", "close": 0.133541136, "volume": 12935.0}, {"date": "2015-03-12", "close": 0.133541136, "volume": 35546.0}, {"date": "2015-03-13", "close": 0.133541136, "volume": 14977.0}, {"date": "2015-03-16", "close": 0.116848494, "volume": 320955.0}, {"date": "2015-03-17", "close": 0.116848494, "volume": 107721.0}, {"date": "2015-03-18", "close": 0.116848494, "volume": 27713.0}, {"date": "2015-03-19", "close": 0.116848494, "volume": 9585.0}, {"date": "2015-03-20", "close": 0.116848494, "volume": 14477.0}, {"date": "2015-03-23", "close": 0.100155852, "volume": 187867.0}, {"date": "2015-03-24", "close": 0.100155852, "volume": 16757.0}, {"date": "2015-03-25", "close": 0.116848494, "volume": 303727.0}, {"date": "2015-03-26", "close": 0.116848494, "volume": 15113.0}, {"date": "2015-03-27", "close": 0.116848494, "volume": 119813.0}, {"date": "2015-03-30", "close": 0.116848494, "volume": 125375.0}, {"date": "2015-03-31", "close": 0.116848494, "volume": 28953.0}, {"date": "2015-04-01", "close": 0.116848494, "volume": 4271.0}, {"date": "2015-04-02", "close": 0.116848494, "volume": 23338.0}, {"date": "2015-04-07", "close": 0.100155852, "volume": 182167.0}, {"date": "2015-04-08", "close": 0.116848494, "volume": 124606.0}, {"date": "2015-04-09", "close": 0.100155852, "volume": 35444.0}, {"date": "2015-04-10", "close": 0.100155852, "volume": 493698.0}, {"date": "2015-04-13", "close": 0.100155852, "volume": 86548.0}, {"date": "2015-04-14", "close": 0.116848494, "volume": 666040.0}, {"date": "2015-04-15", "close": 0.116848494, "volume": 119950.0}, {"date": "2015-04-16", "close": 0.133541136, "volume": 346698.0}, {"date": "2015-04-17", "close": 0.150233778, "volume": 145043.0}, {"date": "2015-04-20", "close": 0.16692642, "volume": 881418.0}, {"date": "2015-04-21", "close": 0.16692642, "volume": 458470.0}, {"date": "2015-04-22", "close": 0.16692642, "volume": 77774.0}, {"date": "2015-04-23", "close": 0.150233778, "volume": 91657.0}, {"date": "2015-04-24", "close": 0.150233778, "volume": 275394.0}, {"date": "2015-04-27", "close": 0.200311704, "volume": 423223.0}, {"date": "2015-04-28", "close": 0.233696988, "volume": 879640.0}, {"date": "2015-04-29", "close": 0.200311704, "volume": 415972.0}, {"date": "2015-04-30", "close": 0.200311704, "volume": 92103.0}, {"date": "2015-05-01", "close": 0.217004346, "volume": 206022.0}, {"date": "2015-05-04", "close": 0.217004346, "volume": 115321.0}, {"date": "2015-05-05", "close": 0.183619062, "volume": 278487.0}, {"date": "2015-05-06", "close": 0.183619062, "volume": 238632.0}, {"date": "2015-05-07", "close": 0.16692642, "volume": 101877.0}, {"date": "2015-05-08", "close": 0.183619062, "volume": 328067.0}, {"date": "2015-05-11", "close": 0.16692642, "volume": 150586.0}, {"date": "2015-05-12", "close": 0.16692642, "volume": 26112.0}, {"date": "2015-05-13", "close": 0.183619062, "volume": 167909.0}, {"date": "2015-05-14", "close": 0.183619062, "volume": 121978.0}, {"date": "2015-05-15", "close": 0.183619062, "volume": 107204.0}, {"date": "2015-05-18", "close": 0.183619062, "volume": 104238.0}, {"date": "2015-05-19", "close": 0.183619062, "volume": 71541.0}, {"date": "2015-05-20", "close": 0.183619062, "volume": 2396.0}, {"date": "2015-05-21", "close": 0.16692642, "volume": 97049.0}, {"date": "2015-05-22", "close": 0.16692642, "volume": 32350.0}, {"date": "2015-05-25", "close": 0.16692642, "volume": 88801.0}, {"date": "2015-05-26", "close": 0.183619062, "volume": 96185.0}, {"date": "2015-05-27", "close": 0.183619062, "volume": 3295.0}, {"date": "2015-05-28", "close": 0.183619062, "volume": 116689.0}, {"date": "2015-05-29", "close": 0.200311704, "volume": 87882.0}, {"date": "2015-06-01", "close": 0.200311704, "volume": 94054.0}, {"date": "2015-06-02", "close": 0.200311704, "volume": 98839.0}, {"date": "2015-06-03", "close": 0.200311704, "volume": 188900.0}, {"date": "2015-06-04", "close": 0.200311704, "volume": 52779.0}, {"date": "2015-06-05", "close": 0.217004346, "volume": 112873.0}, {"date": "2015-06-09", "close": 0.217004346, "volume": 67713.0}, {"date": "2015-06-10", "close": 0.217004346, "volume": 2604.0}, {"date": "2015-06-11", "close": 0.217004346, "volume": 67052.0}, {"date": "2015-06-12", "close": 0.16692642, "volume": 296508.0}, {"date": "2015-06-15", "close": 0.16692642, "volume": 72790.0}, {"date": "2015-06-16", "close": 0.183619062, "volume": 136627.0}, {"date": "2015-06-17", "close": 0.16692642, "volume": 103747.0}, {"date": "2015-06-18", "close": 0.150233778, "volume": 153172.0}, {"date": "2015-06-19", "close": 0.150233778, "volume": 262221.0}, {"date": "2015-06-24", "close": 0.150233778, "volume": 16474.0}, {"date": "2015-06-25", "close": 0.150233778, "volume": 46834.0}, {"date": "2015-06-26", "close": 0.16692642, "volume": 4032.0}, {"date": "2015-06-29", "close": 0.150233778, "volume": 42243.0}, {"date": "2015-06-30", "close": 0.16692642, "volume": 105191.0}, {"date": "2015-07-01", "close": 0.16692642, "volume": 40428.0}, {"date": "2015-10-06", "close": 0.141887457, "volume": 524265.0}, {"date": "2015-10-07", "close": 0.141887457, "volume": 131766.0}, {"date": "2015-10-08", "close": 0.16692642, "volume": 196272.0}, {"date": "2015-10-09", "close": 0.191965383, "volume": 396041.0}, {"date": "2015-10-12", "close": 0.183619062, "volume": 183973.0}, {"date": "2015-10-13", "close": 0.175272741, "volume": 149855.0}, {"date": "2015-10-14", "close": 0.183619062, "volume": 35944.0}, {"date": "2015-10-15", "close": 0.225350667, "volume": 222187.0}, {"date": "2015-10-16", "close": 0.217004346, "volume": 152825.0}, {"date": "2015-10-19", "close": 0.225350667, "volume": 101194.0}, {"date": "2015-10-20", "close": 0.208658025, "volume": 103764.0}, {"date": "2015-10-21", "close": 0.208658025, "volume": 207996.0}, {"date": "2015-10-22", "close": 0.217004346, "volume": 126044.0}, {"date": "2015-10-23", "close": 0.208658025, "volume": 20728.0}, {"date": "2015-10-26", "close": 0.200311704, "volume": 84229.0}, {"date": "2015-10-27", "close": 0.200311704, "volume": 372092.0}, {"date": "2015-10-28", "close": 0.191965383, "volume": 77879.0}, {"date": "2015-10-29", "close": 0.200311704, "volume": 68180.0}, {"date": "2015-10-30", "close": 0.191965383, "volume": 156166.0}, {"date": "2015-11-03", "close": 0.191965383, "volume": 219977.0}, {"date": "2015-11-04", "close": 0.191965383, "volume": 240988.0}, {"date": "2015-11-05", "close": 0.208658025, "volume": 41394.0}, {"date": "2015-11-06", "close": 0.200311704, "volume": 7371.0}, {"date": "2015-11-09", "close": 0.175272741, "volume": 83088.0}, {"date": "2015-11-10", "close": 0.191965383, "volume": 150855.0}, {"date": "2015-11-11", "close": 0.200311704, "volume": 55749.0}, {"date": "2015-11-12", "close": 0.175272741, "volume": 2396.0}, {"date": "2015-11-13", "close": 0.175272741, "volume": 9705.0}, {"date": "2015-11-16", "close": 0.175272741, "volume": 7309.0}, {"date": "2015-11-17", "close": 0.183619062, "volume": 5751.0}, {"date": "2015-11-18", "close": 0.175272741, "volume": 5991.0}, {"date": "2015-11-19", "close": 0.16692642, "volume": 3328.0}, {"date": "2015-11-20", "close": 0.158580099, "volume": 50723.0}, {"date": "2015-11-23", "close": 0.150233778, "volume": 125205.0}, {"date": "2015-11-24", "close": 0.158580099, "volume": 22765.0}, {"date": "2015-11-25", "close": 0.158580099, "volume": 49123.0}, {"date": "2015-11-26", "close": 0.150233778, "volume": 83869.0}, {"date": "2015-11-27", "close": 0.150233778, "volume": 35944.0}, {"date": "2015-11-30", "close": 0.158580099, "volume": 52954.0}, {"date": "2015-12-01", "close": 0.16692642, "volume": 199070.0}, {"date": "2015-12-02", "close": 0.158580099, "volume": 82312.0}, {"date": "2015-12-03", "close": 0.150233778, "volume": 36577.0}, {"date": "2015-12-04", "close": 0.150233778, "volume": 37142.0}, {"date": "2015-12-07", "close": 0.158580099, "volume": 38782.0}, {"date": "2015-12-08", "close": 0.158580099, "volume": 63501.0}, {"date": "2015-12-09", "close": 0.175272741, "volume": 63022.0}, {"date": "2015-12-10", "close": 0.16692642, "volume": 47264.0}, {"date": "2015-12-11", "close": 0.158580099, "volume": 32949.0}, {"date": "2015-12-15", "close": 0.150233778, "volume": 135509.0}, {"date": "2015-12-16", "close": 0.150233778, "volume": 30419.0}, {"date": "2015-12-17", "close": 0.16692642, "volume": 47925.0}, {"date": "2015-12-18", "close": 0.150233778, "volume": 2756.0}, {"date": "2015-12-21", "close": 0.150233778, "volume": 5272.0}, {"date": "2015-12-22", "close": 0.141887457, "volume": 116339.0}, {"date": "2015-12-23", "close": 0.133541136, "volume": 63142.0}, {"date": "2015-12-24", "close": 0.141887457, "volume": 44331.0}, {"date": "2015-12-29", "close": 0.158580099, "volume": 32350.0}, {"date": "2015-12-30", "close": 0.175272741, "volume": 846345.0}, {"date": "2015-12-31", "close": 0.191965383, "volume": 593630.0}, {"date": "2016-01-04", "close": 0.208658025, "volume": 349733.0}, {"date": "2016-01-05", "close": 0.242043309, "volume": 2444668.0}, {"date": "2016-01-06", "close": 0.275428593, "volume": 2955182.0}, {"date": "2016-01-07", "close": 0.25038963, "volume": 609256.0}, {"date": "2016-01-08", "close": 0.258735951, "volume": 344452.0}, {"date": "2016-01-11", "close": 0.25038963, "volume": 291083.0}, {"date": "2016-01-12", "close": 0.242043309, "volume": 204759.0}, {"date": "2016-01-13", "close": 0.275428593, "volume": 1269779.0}, {"date": "2016-01-14", "close": 0.25038963, "volume": 745469.0}, {"date": "2016-01-15", "close": 0.258735951, "volume": 200088.0}, {"date": "2016-01-18", "close": 0.242043309, "volume": 281078.0}, {"date": "2016-01-19", "close": 0.258735951, "volume": 1524627.0}, {"date": "2016-01-20", "close": 0.33385284, "volume": 6592312.0}, {"date": "2016-01-21", "close": 0.575896149, "volume": 8732606.0}, {"date": "2016-01-22", "close": 0.41731605, "volume": 10596271.0}, {"date": "2016-01-25", "close": 0.450701334, "volume": 4224601.0}, {"date": "2016-01-27", "close": 0.383930766, "volume": 2720054.0}, {"date": "2016-01-28", "close": 0.367238124, "volume": 1789632.0}, {"date": "2016-01-29", "close": 0.375584445, "volume": 510538.0}, {"date": "2016-02-01", "close": 0.425662371, "volume": 1829209.0}, {"date": "2016-02-02", "close": 0.434008692, "volume": 2242623.0}, {"date": "2016-02-03", "close": 0.41731605, "volume": 578690.0}, {"date": "2016-02-04", "close": 0.408969729, "volume": 384467.0}, {"date": "2016-02-05", "close": 0.400623408, "volume": 468267.0}, {"date": "2016-02-08", "close": 0.392277087, "volume": 163447.0}, {"date": "2016-02-09", "close": 0.425662371, "volume": 1732193.0}, {"date": "2016-02-10", "close": 0.408969729, "volume": 310158.0}, {"date": "2016-02-11", "close": 0.450701334, "volume": 558368.0}, {"date": "2016-02-12", "close": 0.459047655, "volume": 808011.0}, {"date": "2016-02-15", "close": 0.459047655, "volume": 420691.0}, {"date": "2016-02-16", "close": 0.525818223, "volume": 1992490.0}, {"date": "2016-02-17", "close": 0.517471902, "volume": 2144277.0}, {"date": "2016-02-18", "close": 0.475740297, "volume": 1873675.0}, {"date": "2016-02-19", "close": 0.525818223, "volume": 941300.0}, {"date": "2016-02-22", "close": 0.50077926, "volume": 925788.0}, {"date": "2016-02-23", "close": 0.525818223, "volume": 564251.0}, {"date": "2016-02-24", "close": 0.542510865, "volume": 518588.0}, {"date": "2016-02-25", "close": 0.525818223, "volume": 270860.0}, {"date": "2016-02-26", "close": 0.525818223, "volume": 297527.0}, {"date": "2016-02-29", "close": 0.550857186, "volume": 588219.0}, {"date": "2016-03-01", "close": 0.609281433, "volume": 2889249.0}, {"date": "2016-03-02", "close": 0.600935112, "volume": 568534.0}, {"date": "2016-03-03", "close": 0.66770568, "volume": 627111.0}, {"date": "2016-03-04", "close": 0.692744643, "volume": 756829.0}, {"date": "2016-03-07", "close": 0.75116889, "volume": 764351.0}, {"date": "2016-03-08", "close": 0.717783606, "volume": 698167.0}, {"date": "2016-03-09", "close": 0.726129927, "volume": 296611.0}, {"date": "2016-03-10", "close": 0.717783606, "volume": 196848.0}, {"date": "2016-03-11", "close": 0.692744643, "volume": 381299.0}, {"date": "2016-03-14", "close": 0.709437285, "volume": 516396.0}, {"date": "2016-03-15", "close": 0.684398322, "volume": 228324.0}, {"date": "2016-03-16", "close": 0.651013038, "volume": 407784.0}, {"date": "2016-03-17", "close": 0.676052001, "volume": 332412.0}, {"date": "2016-03-18", "close": 0.66770568, "volume": 171619.0}, {"date": "2016-03-21", "close": 0.66770568, "volume": 173458.0}, {"date": "2016-03-22", "close": 0.625974075, "volume": 569697.0}, {"date": "2016-03-23", "close": 0.634320396, "volume": 57081.0}, {"date": "2016-03-30", "close": 0.609281433, "volume": 1149673.0}, {"date": "2016-03-31", "close": 0.575896149, "volume": 477252.0}, {"date": "2016-04-01", "close": 0.542510865, "volume": 733333.0}, {"date": "2016-04-04", "close": 0.475740297, "volume": 1721828.0}, {"date": "2016-04-05", "close": 0.50077926, "volume": 1244412.0}, {"date": "2016-04-06", "close": 0.50077926, "volume": 239015.0}, {"date": "2016-04-07", "close": 0.475740297, "volume": 2494944.0}, {"date": "2016-04-08", "close": 0.492432939, "volume": 333701.0}, {"date": "2016-04-11", "close": 0.450701334, "volume": 273281.0}, {"date": "2016-04-12", "close": 0.475740297, "volume": 284151.0}, {"date": "2016-04-13", "close": 0.459047655, "volume": 178929.0}, {"date": "2016-04-14", "close": 0.459047655, "volume": 73053.0}, {"date": "2016-04-15", "close": 0.492432939, "volume": 374807.0}, {"date": "2016-04-18", "close": 0.550857186, "volume": 696904.0}, {"date": "2016-04-19", "close": 0.525818223, "volume": 470527.0}, {"date": "2016-04-20", "close": 0.525818223, "volume": 206305.0}, {"date": "2016-04-21", "close": 0.534164544, "volume": 113453.0}, {"date": "2016-04-22", "close": 0.542510865, "volume": 90827.0}, {"date": "2016-04-26", "close": 0.50077926, "volume": 270825.0}, {"date": "2016-04-27", "close": 0.484086618, "volume": 211414.0}, {"date": "2016-04-28", "close": 0.467393976, "volume": 297012.0}, {"date": "2016-04-29", "close": 0.442355013, "volume": 255769.0}, {"date": "2016-05-02", "close": 0.484086618, "volume": 277755.0}, {"date": "2016-05-03", "close": 0.492432939, "volume": 188735.0}, {"date": "2016-05-04", "close": 0.459047655, "volume": 129496.0}, {"date": "2016-05-05", "close": 0.517471902, "volume": 251943.0}, {"date": "2016-05-06", "close": 0.517471902, "volume": 157906.0}, {"date": "2016-05-09", "close": 0.492432939, "volume": 119890.0}, {"date": "2016-05-10", "close": 0.534164544, "volume": 370239.0}, {"date": "2016-05-11", "close": 0.50077926, "volume": 239113.0}, {"date": "2016-05-12", "close": 0.559203507, "volume": 556326.0}, {"date": "2016-05-13", "close": 0.559203507, "volume": 886947.0}, {"date": "2016-05-16", "close": 0.600935112, "volume": 423532.0}, {"date": "2016-05-17", "close": 0.625974075, "volume": 510909.0}, {"date": "2016-05-18", "close": 0.609281433, "volume": 743192.0}, {"date": "2016-05-19", "close": 0.592588791, "volume": 367762.0}, {"date": "2016-05-20", "close": 0.58424247, "volume": 84895.0}, {"date": "2016-05-23", "close": 0.559203507, "volume": 125689.0}, {"date": "2016-05-24", "close": 0.559203507, "volume": 42344.0}, {"date": "2016-05-25", "close": 0.525818223, "volume": 269906.0}, {"date": "2016-05-26", "close": 0.525818223, "volume": 82635.0}, {"date": "2016-05-27", "close": 0.542510865, "volume": 87689.0}, {"date": "2016-05-30", "close": 0.550857186, "volume": 83584.0}, {"date": "2016-05-31", "close": 0.625974075, "volume": 398867.0}, {"date": "2016-06-01", "close": 0.58424247, "volume": 308054.0}, {"date": "2016-06-02", "close": 0.609281433, "volume": 791372.0}, {"date": "2016-06-03", "close": 0.8346321, "volume": 3618974.0}, {"date": "2016-06-06", "close": 0.66770568, "volume": 5273284.0}, {"date": "2016-06-07", "close": 0.634320396, "volume": 1984101.0}, {"date": "2016-06-08", "close": 0.625974075, "volume": 1030380.0}, {"date": "2016-06-09", "close": 0.642666717, "volume": 958394.0}, {"date": "2016-06-10", "close": 0.692744643, "volume": 491859.0}, {"date": "2016-06-14", "close": 0.66770568, "volume": 330446.0}, {"date": "2016-06-15", "close": 0.634320396, "volume": 326401.0}, {"date": "2016-06-16", "close": 0.642666717, "volume": 186415.0}, {"date": "2016-06-17", "close": 0.66770568, "volume": 227156.0}, {"date": "2016-06-20", "close": 0.567549828, "volume": 764222.0}, {"date": "2016-06-21", "close": 0.559203507, "volume": 243062.0}, {"date": "2016-06-22", "close": 0.559203507, "volume": 143450.0}, {"date": "2016-06-23", "close": 0.517471902, "volume": 413006.0}, {"date": "2016-06-24", "close": 0.50077926, "volume": 421320.0}, {"date": "2016-06-27", "close": 0.525818223, "volume": 356951.0}, {"date": "2016-06-28", "close": 0.550857186, "volume": 76585.0}, {"date": "2016-06-29", "close": 0.567549828, "volume": 111909.0}, {"date": "2016-07-04", "close": 0.642666717, "volume": 474757.0}, {"date": "2016-07-05", "close": 0.642666717, "volume": 331441.0}, {"date": "2016-07-06", "close": 0.609281433, "volume": 336612.0}, {"date": "2016-07-07", "close": 0.575896149, "volume": 133324.0}, {"date": "2016-07-08", "close": 0.600935112, "volume": 113926.0}, {"date": "2016-07-11", "close": 0.609281433, "volume": 188035.0}, {"date": "2016-07-12", "close": 0.58424247, "volume": 173843.0}, {"date": "2016-07-13", "close": 0.609281433, "volume": 189008.0}, {"date": "2016-07-14", "close": 0.617627754, "volume": 121361.0}, {"date": "2016-07-15", "close": 0.625974075, "volume": 186819.0}, {"date": "2016-07-18", "close": 0.58424247, "volume": 418653.0}, {"date": "2016-07-19", "close": 0.575896149, "volume": 172383.0}, {"date": "2016-07-20", "close": 0.592588791, "volume": 79830.0}, {"date": "2016-07-21", "close": 0.592588791, "volume": 42472.0}, {"date": "2016-07-22", "close": 0.592588791, "volume": 25118.0}, {"date": "2016-07-25", "close": 0.58424247, "volume": 273581.0}, {"date": "2016-07-26", "close": 0.550857186, "volume": 128232.0}, {"date": "2016-07-27", "close": 0.542510865, "volume": 193613.0}, {"date": "2016-07-28", "close": 0.542510865, "volume": 200704.0}, {"date": "2016-07-29", "close": 0.575896149, "volume": 44016.0}, {"date": "2016-08-01", "close": 0.517471902, "volume": 253706.0}, {"date": "2016-08-02", "close": 0.517471902, "volume": 236003.0}, {"date": "2016-08-03", "close": 0.50077926, "volume": 91099.0}, {"date": "2016-08-04", "close": 0.509125581, "volume": 428133.0}, {"date": "2016-08-05", "close": 0.509125581, "volume": 152798.0}, {"date": "2016-08-08", "close": 0.509125581, "volume": 35874.0}, {"date": "2016-08-09", "close": 0.492432939, "volume": 203541.0}, {"date": "2016-08-10", "close": 0.459047655, "volume": 174721.0}, {"date": "2016-08-11", "close": 0.50077926, "volume": 145004.0}, {"date": "2016-08-12", "close": 0.475740297, "volume": 26548.0}, {"date": "2016-08-15", "close": 0.475740297, "volume": 197256.0}, {"date": "2016-08-16", "close": 0.467393976, "volume": 47358.0}, {"date": "2016-08-17", "close": 0.450701334, "volume": 162906.0}, {"date": "2016-08-18", "close": 0.467393976, "volume": 69938.0}, {"date": "2016-08-19", "close": 0.450701334, "volume": 107487.0}, {"date": "2016-08-22", "close": 0.459047655, "volume": 31496.0}, {"date": "2016-08-23", "close": 0.484086618, "volume": 96803.0}, {"date": "2016-08-24", "close": 0.475740297, "volume": 153006.0}, {"date": "2016-08-25", "close": 0.450701334, "volume": 90098.0}, {"date": "2016-08-26", "close": 0.475740297, "volume": 192856.0}, {"date": "2016-08-29", "close": 0.484086618, "volume": 127703.0}, {"date": "2016-08-30", "close": 0.484086618, "volume": 210775.0}, {"date": "2016-08-31", "close": 0.459047655, "volume": 148089.0}, {"date": "2016-09-01", "close": 0.475740297, "volume": 245553.0}, {"date": "2016-09-02", "close": 0.459047655, "volume": 52421.0}, {"date": "2016-09-05", "close": 0.442355013, "volume": 115758.0}, {"date": "2016-09-06", "close": 0.425662371, "volume": 236965.0}, {"date": "2016-09-07", "close": 0.425662371, "volume": 63995.0}, {"date": "2016-09-08", "close": 0.41731605, "volume": 96636.0}, {"date": "2016-09-09", "close": 0.434008692, "volume": 27131.0}, {"date": "2016-09-12", "close": 0.41731605, "volume": 83679.0}, {"date": "2016-09-13", "close": 0.41731605, "volume": 44348.0}, {"date": "2016-09-14", "close": 0.425662371, "volume": 105739.0}, {"date": "2016-09-15", "close": 0.434008692, "volume": 26359.0}, {"date": "2016-09-16", "close": 0.434008692, "volume": 26041.0}, {"date": "2016-09-19", "close": 0.467393976, "volume": 107178.0}, {"date": "2016-09-20", "close": 0.450701334, "volume": 59700.0}, {"date": "2016-09-21", "close": 0.41731605, "volume": 40057.0}, {"date": "2016-09-22", "close": 0.41731605, "volume": 26978.0}, {"date": "2016-09-23", "close": 0.425662371, "volume": 140991.0}, {"date": "2016-09-26", "close": 0.425662371, "volume": 109061.0}, {"date": "2016-09-27", "close": 0.408969729, "volume": 119224.0}, {"date": "2016-09-28", "close": 0.400623408, "volume": 73852.0}, {"date": "2016-09-29", "close": 0.41731605, "volume": 1198.0}, {"date": "2016-09-30", "close": 0.41731605, "volume": 90065.0}, {"date": "2016-10-03", "close": 0.400623408, "volume": 172638.0}, {"date": "2016-10-04", "close": 0.408969729, "volume": 119190.0}, {"date": "2016-10-05", "close": 0.41731605, "volume": 119073.0}, {"date": "2016-10-06", "close": 0.400623408, "volume": 225293.0}, {"date": "2016-10-07", "close": 0.425662371, "volume": 140791.0}, {"date": "2016-10-10", "close": 0.400623408, "volume": 68972.0}, {"date": "2016-10-11", "close": 0.408969729, "volume": 143224.0}, {"date": "2016-10-12", "close": 0.442355013, "volume": 402940.0}, {"date": "2016-10-13", "close": 0.442355013, "volume": 67011.0}, {"date": "2016-10-14", "close": 0.41731605, "volume": 82146.0}, {"date": "2016-10-17", "close": 0.408969729, "volume": 80094.0}, {"date": "2016-10-18", "close": 0.400623408, "volume": 25300.0}, {"date": "2016-10-19", "close": 0.400623408, "volume": 9273.0}, {"date": "2016-10-20", "close": 0.400623408, "volume": 55831.0}, {"date": "2016-10-21", "close": 0.400623408, "volume": 5953.0}, {"date": "2016-10-24", "close": 0.392277087, "volume": 31899.0}, {"date": "2016-10-25", "close": 0.41731605, "volume": 184242.0}, {"date": "2016-10-26", "close": 0.434008692, "volume": 61178.0}, {"date": "2016-10-27", "close": 0.41731605, "volume": 2237.0}, {"date": "2016-10-28", "close": 0.434008692, "volume": 11848.0}, {"date": "2016-10-31", "close": 0.442355013, "volume": 464201.0}, {"date": "2016-11-01", "close": 0.467393976, "volume": 244706.0}, {"date": "2016-11-02", "close": 0.434008692, "volume": 60880.0}, {"date": "2016-11-03", "close": 0.425662371, "volume": 49383.0}, {"date": "2016-11-04", "close": 0.408969729, "volume": 219264.0}, {"date": "2016-11-07", "close": 0.408969729, "volume": 65459.0}, {"date": "2016-11-08", "close": 0.400623408, "volume": 102424.0}, {"date": "2016-11-09", "close": 0.400623408, "volume": 138592.0}, {"date": "2016-11-10", "close": 0.400623408, "volume": 121160.0}, {"date": "2016-11-11", "close": 0.408969729, "volume": 67413.0}, {"date": "2016-11-14", "close": 0.41731605, "volume": 17793.0}, {"date": "2016-11-15", "close": 0.434008692, "volume": 69847.0}, {"date": "2016-11-16", "close": 0.450701334, "volume": 321265.0}, {"date": "2016-11-17", "close": 0.450701334, "volume": 109586.0}, {"date": "2016-11-18", "close": 0.450701334, "volume": 66652.0}, {"date": "2016-11-21", "close": 0.492432939, "volume": 359504.0}, {"date": "2016-11-22", "close": 0.475740297, "volume": 137072.0}, {"date": "2016-11-23", "close": 0.509125581, "volume": 97378.0}, {"date": "2016-11-24", "close": 0.484086618, "volume": 38764.0}, {"date": "2016-11-25", "close": 0.525818223, "volume": 88840.0}, {"date": "2016-11-28", "close": 0.567549828, "volume": 397998.0}, {"date": "2016-11-29", "close": 0.634320396, "volume": 393400.0}, {"date": "2016-11-30", "close": 0.625974075, "volume": 302119.0}, {"date": "2016-12-01", "close": 0.642666717, "volume": 522321.0}, {"date": "2016-12-02", "close": 0.592588791, "volume": 448255.0}, {"date": "2016-12-05", "close": 0.58424247, "volume": 183524.0}, {"date": "2016-12-06", "close": 0.542510865, "volume": 144255.0}, {"date": "2016-12-07", "close": 0.567549828, "volume": 156978.0}, {"date": "2016-12-08", "close": 0.575896149, "volume": 144224.0}, {"date": "2016-12-09", "close": 0.617627754, "volume": 208526.0}, {"date": "2016-12-12", "close": 0.609281433, "volume": 210040.0}, {"date": "2016-12-13", "close": 0.609281433, "volume": 25992.0}, {"date": "2016-12-14", "close": 0.58424247, "volume": 86105.0}, {"date": "2016-12-15", "close": 0.58424247, "volume": 102880.0}, {"date": "2016-12-21", "close": 0.58424247, "volume": 194391.0}, {"date": "2016-12-22", "close": 0.609281433, "volume": 134070.0}, {"date": "2016-12-23", "close": 0.617627754, "volume": 55908.0}, {"date": "2016-12-28", "close": 0.592588791, "volume": 30842.0}, {"date": "2016-12-29", "close": 0.592588791, "volume": 25233.0}, {"date": "2016-12-30", "close": 0.592588791, "volume": 16019.0}, {"date": "2017-01-03", "close": 0.609281433, "volume": 38819.0}, {"date": "2017-01-04", "close": 0.617627754, "volume": 23913.0}, {"date": "2017-01-05", "close": 0.734476248, "volume": 990274.0}, {"date": "2017-01-06", "close": 0.709437285, "volume": 329820.0}, {"date": "2017-01-09", "close": 0.692744643, "volume": 161458.0}, {"date": "2017-01-10", "close": 0.66770568, "volume": 133255.0}, {"date": "2017-01-11", "close": 0.676052001, "volume": 33081.0}, {"date": "2017-01-12", "close": 0.66770568, "volume": 69230.0}, {"date": "2017-01-13", "close": 0.634320396, "volume": 106306.0}, {"date": "2017-01-16", "close": 0.651013038, "volume": 99130.0}, {"date": "2017-01-17", "close": 0.651013038, "volume": 229323.0}, {"date": "2017-01-18", "close": 0.642666717, "volume": 181445.0}, {"date": "2017-01-19", "close": 0.525818223, "volume": 1111683.0}, {"date": "2017-01-20", "close": 0.550857186, "volume": 199910.0}, {"date": "2017-01-23", "close": 0.534164544, "volume": 101441.0}, {"date": "2017-01-24", "close": 0.534164544, "volume": 33533.0}, {"date": "2017-01-25", "close": 0.517471902, "volume": 119858.0}, {"date": "2017-01-27", "close": 0.542510865, "volume": 58981.0}, {"date": "2017-01-30", "close": 0.509125581, "volume": 168013.0}, {"date": "2017-01-31", "close": 0.525818223, "volume": 288577.0}, {"date": "2017-02-01", "close": 0.492432939, "volume": 105545.0}, {"date": "2017-02-02", "close": 0.484086618, "volume": 130616.0}, {"date": "2017-02-03", "close": 0.50077926, "volume": 103918.0}, {"date": "2017-02-06", "close": 0.517471902, "volume": 52346.0}, {"date": "2017-02-07", "close": 0.559203507, "volume": 175324.0}, {"date": "2017-02-08", "close": 0.575896149, "volume": 229182.0}, {"date": "2017-02-09", "close": 0.534164544, "volume": 58660.0}, {"date": "2017-02-10", "close": 0.550857186, "volume": 24157.0}, {"date": "2017-02-13", "close": 0.559203507, "volume": 24919.0}, {"date": "2017-02-14", "close": 0.550857186, "volume": 179911.0}, {"date": "2017-02-15", "close": 0.542510865, "volume": 58489.0}, {"date": "2017-02-16", "close": 0.542510865, "volume": 24330.0}, {"date": "2017-02-17", "close": 0.542510865, "volume": 42036.0}, {"date": "2017-02-20", "close": 0.517471902, "volume": 277240.0}, {"date": "2017-02-21", "close": 0.509125581, "volume": 121294.0}, {"date": "2017-02-22", "close": 0.525818223, "volume": 18709.0}, {"date": "2017-02-23", "close": 0.550857186, "volume": 80427.0}, {"date": "2017-02-24", "close": 0.525818223, "volume": 61402.0}, {"date": "2017-02-27", "close": 0.509125581, "volume": 134389.0}, {"date": "2017-02-28", "close": 0.492432939, "volume": 172567.0}, {"date": "2017-03-01", "close": 0.475740297, "volume": 138265.0}, {"date": "2017-03-02", "close": 0.492432939, "volume": 41041.0}, {"date": "2017-03-03", "close": 0.50077926, "volume": 83339.0}, {"date": "2017-03-06", "close": 0.509125581, "volume": 31860.0}, {"date": "2017-03-07", "close": 0.509125581, "volume": 49145.0}, {"date": "2017-03-08", "close": 0.484086618, "volume": 59948.0}, {"date": "2017-03-09", "close": 0.50077926, "volume": 35390.0}, {"date": "2017-03-10", "close": 0.475740297, "volume": 23652.0}, {"date": "2017-03-13", "close": 0.467393976, "volume": 123157.0}, {"date": "2017-03-14", "close": 0.467393976, "volume": 13093.0}, {"date": "2017-03-15", "close": 0.484086618, "volume": 81071.0}, {"date": "2017-03-16", "close": 0.467393976, "volume": 96260.0}, {"date": "2017-03-17", "close": 0.459047655, "volume": 75484.0}, {"date": "2017-03-20", "close": 0.450701334, "volume": 66622.0}, {"date": "2017-03-21", "close": 0.442355013, "volume": 91963.0}, {"date": "2017-03-22", "close": 0.442355013, "volume": 99627.0}, {"date": "2017-03-23", "close": 0.450701334, "volume": 70036.0}, {"date": "2017-03-24", "close": 0.450701334, "volume": 22001.0}, {"date": "2017-03-27", "close": 0.450701334, "volume": 69268.0}, {"date": "2017-03-28", "close": 0.459047655, "volume": 113311.0}, {"date": "2017-03-29", "close": 0.434008692, "volume": 149010.0}, {"date": "2017-03-30", "close": 0.467393976, "volume": 20772.0}, {"date": "2017-03-31", "close": 0.425662371, "volume": 66750.0}, {"date": "2017-04-03", "close": 0.459047655, "volume": 28530.0}, {"date": "2017-04-04", "close": 0.450701334, "volume": 19317.0}, {"date": "2017-04-05", "close": 0.450701334, "volume": 25520.0}, {"date": "2017-04-06", "close": 0.434008692, "volume": 20116.0}, {"date": "2017-04-07", "close": 0.41731605, "volume": 87557.0}, {"date": "2017-04-10", "close": 0.408969729, "volume": 28490.0}, {"date": "2017-04-11", "close": 0.425662371, "volume": 33945.0}, {"date": "2017-04-12", "close": 0.408969729, "volume": 131905.0}, {"date": "2017-04-13", "close": 0.41731605, "volume": 2995.0}, {"date": "2017-04-18", "close": 0.400623408, "volume": 61682.0}, {"date": "2017-04-19", "close": 0.400623408, "volume": 37807.0}, {"date": "2017-04-20", "close": 0.400623408, "volume": 63880.0}, {"date": "2017-04-21", "close": 0.383930766, "volume": 71817.0}, {"date": "2017-04-24", "close": 0.383930766, "volume": 149322.0}, {"date": "2017-04-26", "close": 0.383930766, "volume": 13175.0}, {"date": "2017-04-27", "close": 0.367238124, "volume": 132755.0}, {"date": "2017-04-28", "close": 0.358891803, "volume": 355007.0}, {"date": "2017-05-01", "close": 0.358891803, "volume": 5567.0}, {"date": "2017-05-02", "close": 0.358891803, "volume": 50659.0}, {"date": "2017-05-03", "close": 0.400623408, "volume": 88988.0}, {"date": "2017-05-04", "close": 0.41731605, "volume": 82168.0}, {"date": "2017-05-05", "close": 0.41731605, "volume": 7189.0}, {"date": "2017-05-08", "close": 0.383930766, "volume": 89755.0}, {"date": "2017-05-09", "close": 0.383930766, "volume": 53972.0}, {"date": "2017-05-10", "close": 0.408969729, "volume": 2231.0}, {"date": "2017-05-12", "close": 0.408969729, "volume": 36305.0}, {"date": "2017-05-15", "close": 0.408969729, "volume": 9744.0}, {"date": "2017-05-16", "close": 0.400623408, "volume": 31205.0}, {"date": "2017-05-18", "close": 0.383930766, "volume": 23963.0}, {"date": "2017-05-19", "close": 0.358891803, "volume": 68581.0}, {"date": "2017-05-22", "close": 0.350545482, "volume": 86029.0}, {"date": "2017-05-23", "close": 0.392277087, "volume": 97043.0}, {"date": "2017-05-24", "close": 0.375584445, "volume": 7442.0}, {"date": "2017-05-25", "close": 0.358891803, "volume": 104677.0}, {"date": "2017-05-26", "close": 0.358891803, "volume": 45222.0}, {"date": "2017-05-29", "close": 0.350545482, "volume": 27887.0}, {"date": "2017-05-31", "close": 0.358891803, "volume": 42854.0}, {"date": "2017-06-01", "close": 0.358891803, "volume": 69054.0}, {"date": "2017-06-02", "close": 0.358891803, "volume": 35719.0}, {"date": "2017-06-05", "close": 0.325506519, "volume": 92231.0}, {"date": "2017-06-06", "close": 0.33385284, "volume": 22898.0}, {"date": "2017-06-07", "close": 0.342199161, "volume": 49234.0}, {"date": "2017-06-08", "close": 0.375584445, "volume": 29692.0}, {"date": "2017-06-09", "close": 0.367238124, "volume": 2410.0}, {"date": "2017-06-13", "close": 0.358891803, "volume": 26938.0}, {"date": "2017-06-14", "close": 0.350545482, "volume": 8785.0}, {"date": "2017-06-15", "close": 0.350545482, "volume": 10783.0}, {"date": "2017-06-16", "close": 0.308813877, "volume": 44449.0}, {"date": "2017-06-19", "close": 0.325506519, "volume": 39382.0}, {"date": "2017-06-20", "close": 0.33385284, "volume": 27655.0}, {"date": "2017-06-21", "close": 0.33385284, "volume": 160222.0}, {"date": "2017-06-22", "close": 0.33385284, "volume": 59602.0}, {"date": "2017-06-23", "close": 0.325506519, "volume": 12905.0}, {"date": "2017-06-26", "close": 0.325506519, "volume": 45303.0}, {"date": "2017-06-27", "close": 0.317160198, "volume": 33174.0}, {"date": "2017-06-28", "close": 0.317160198, "volume": 128141.0}, {"date": "2017-06-29", "close": 0.317160198, "volume": 64590.0}, {"date": "2017-06-30", "close": 0.33385284, "volume": 34321.0}, {"date": "2017-07-03", "close": 0.33385284, "volume": 26536.0}, {"date": "2017-07-04", "close": 0.325506519, "volume": 33743.0}, {"date": "2017-07-05", "close": 0.325506519, "volume": 6070.0}, {"date": "2017-07-06", "close": 0.342199161, "volume": 599.0}, {"date": "2017-07-07", "close": 0.308813877, "volume": 76334.0}, {"date": "2017-07-10", "close": 0.33385284, "volume": 166525.0}, {"date": "2017-07-11", "close": 0.33385284, "volume": 2860.0}, {"date": "2017-07-12", "close": 0.33385284, "volume": 65625.0}, {"date": "2017-07-13", "close": 0.325506519, "volume": 29953.0}, {"date": "2017-07-14", "close": 0.325506519, "volume": 768.0}, {"date": "2017-07-17", "close": 0.325506519, "volume": 57218.0}, {"date": "2017-07-18", "close": 0.317160198, "volume": 29886.0}, {"date": "2017-07-19", "close": 0.33385284, "volume": 105609.0}, {"date": "2017-07-20", "close": 0.358891803, "volume": 156732.0}, {"date": "2017-07-21", "close": 0.358891803, "volume": 127588.0}, {"date": "2017-07-24", "close": 0.350545482, "volume": 45190.0}, {"date": "2017-07-25", "close": 0.342199161, "volume": 41520.0}, {"date": "2017-07-26", "close": 0.342199161, "volume": 3409.0}, {"date": "2017-07-27", "close": 0.367238124, "volume": 29194.0}, {"date": "2017-07-28", "close": 0.375584445, "volume": 4855.0}, {"date": "2017-07-31", "close": 0.33385284, "volume": 69700.0}, {"date": "2017-08-01", "close": 0.325506519, "volume": 90499.0}, {"date": "2017-08-02", "close": 0.342199161, "volume": 50601.0}, {"date": "2017-08-09", "close": 0.317160198, "volume": 144023.0}, {"date": "2017-08-10", "close": 0.317160198, "volume": 84575.0}, {"date": "2017-08-11", "close": 0.317160198, "volume": 55584.0}, {"date": "2017-08-15", "close": 0.308813877, "volume": 67644.0}, {"date": "2017-08-16", "close": 0.308813877, "volume": 41948.0}, {"date": "2017-08-17", "close": 0.317160198, "volume": 159638.0}, {"date": "2017-08-18", "close": 0.292121235, "volume": 97697.0}, {"date": "2017-08-21", "close": 0.300467556, "volume": 20667.0}, {"date": "2017-08-22", "close": 0.308813877, "volume": 107193.0}, {"date": "2017-08-23", "close": 0.308813877, "volume": 106958.0}, {"date": "2017-08-25", "close": 0.292121235, "volume": 298457.0}, {"date": "2017-08-28", "close": 0.292121235, "volume": 194310.0}, {"date": "2017-08-29", "close": 0.300467556, "volume": 120972.0}, {"date": "2017-08-30", "close": 0.300467556, "volume": 89550.0}, {"date": "2017-08-31", "close": 0.283774914, "volume": 93881.0}, {"date": "2017-09-01", "close": 0.292121235, "volume": 61316.0}, {"date": "2017-09-04", "close": 0.300467556, "volume": 95312.0}, {"date": "2017-09-05", "close": 0.292121235, "volume": 90016.0}, {"date": "2017-09-06", "close": 0.308813877, "volume": 72547.0}, {"date": "2017-09-07", "close": 0.308813877, "volume": 27198.0}, {"date": "2017-09-08", "close": 0.308813877, "volume": 49483.0}, {"date": "2017-09-11", "close": 0.300467556, "volume": 184173.0}, {"date": "2017-09-12", "close": 0.317160198, "volume": 55415.0}, {"date": "2017-09-13", "close": 0.308813877, "volume": 31112.0}, {"date": "2017-09-14", "close": 0.300467556, "volume": 161.0}, {"date": "2017-09-15", "close": 0.300467556, "volume": 92163.0}, {"date": "2017-09-18", "close": 0.33385284, "volume": 283271.0}, {"date": "2017-09-19", "close": 0.400623408, "volume": 844093.0}, {"date": "2017-09-20", "close": 0.392277087, "volume": 207952.0}, {"date": "2017-09-21", "close": 0.392277087, "volume": 43842.0}, {"date": "2017-09-22", "close": 0.367238124, "volume": 132550.0}, {"date": "2017-09-25", "close": 0.392277087, "volume": 1144268.0}, {"date": "2017-09-26", "close": 0.392277087, "volume": 329903.0}, {"date": "2017-09-27", "close": 0.383930766, "volume": 232158.0}, {"date": "2017-09-28", "close": 0.408969729, "volume": 934562.0}, {"date": "2017-09-29", "close": 0.400623408, "volume": 389969.0}, {"date": "2017-10-02", "close": 0.408969729, "volume": 117707.0}, {"date": "2017-10-03", "close": 0.392277087, "volume": 236882.0}, {"date": "2017-10-04", "close": 0.400623408, "volume": 232299.0}, {"date": "2017-10-05", "close": 0.400623408, "volume": 49614.0}, {"date": "2017-10-06", "close": 0.408969729, "volume": 712126.0}, {"date": "2017-10-09", "close": 0.425662371, "volume": 262014.0}, {"date": "2017-10-10", "close": 0.400623408, "volume": 1854549.0}, {"date": "2017-10-11", "close": 0.408969729, "volume": 573823.0}, {"date": "2017-10-12", "close": 0.392277087, "volume": 89391.0}, {"date": "2017-10-13", "close": 0.383930766, "volume": 226338.0}, {"date": "2017-10-16", "close": 0.383930766, "volume": 170839.0}, {"date": "2017-10-17", "close": 0.383930766, "volume": 276047.0}, {"date": "2017-10-18", "close": 0.383930766, "volume": 129933.0}, {"date": "2017-10-19", "close": 0.392277087, "volume": 160790.0}, {"date": "2017-10-20", "close": 0.383930766, "volume": 154428.0}, {"date": "2017-10-23", "close": 0.358891803, "volume": 219896.0}, {"date": "2017-10-24", "close": 0.375584445, "volume": 27867.0}, {"date": "2017-10-25", "close": 0.367238124, "volume": 139819.0}, {"date": "2017-10-26", "close": 0.367238124, "volume": 91939.0}, {"date": "2017-10-27", "close": 0.408969729, "volume": 238680.0}, {"date": "2017-10-30", "close": 0.392277087, "volume": 239434.0}, {"date": "2017-10-31", "close": 0.392277087, "volume": 40487.0}, {"date": "2017-11-01", "close": 0.383930766, "volume": 108369.0}, {"date": "2017-11-02", "close": 0.375584445, "volume": 138265.0}, {"date": "2017-11-03", "close": 0.383930766, "volume": 119569.0}, {"date": "2017-11-06", "close": 0.41731605, "volume": 340838.0}, {"date": "2017-11-07", "close": 0.33385284, "volume": 1135204.0}, {"date": "2017-11-08", "close": 0.33385284, "volume": 374661.0}, {"date": "2017-11-09", "close": 0.317160198, "volume": 266750.0}, {"date": "2017-11-10", "close": 0.300467556, "volume": 457174.0}, {"date": "2017-11-13", "close": 0.308813877, "volume": 167268.0}, {"date": "2017-11-14", "close": 0.358891803, "volume": 2390486.0}, {"date": "2017-11-15", "close": 0.325506519, "volume": 502131.0}, {"date": "2017-11-16", "close": 0.325506519, "volume": 208097.0}, {"date": "2017-11-17", "close": 0.33385284, "volume": 131858.0}, {"date": "2017-11-20", "close": 0.33385284, "volume": 72071.0}, {"date": "2017-11-21", "close": 0.33385284, "volume": 146443.0}, {"date": "2017-11-22", "close": 0.317160198, "volume": 93669.0}, {"date": "2017-11-23", "close": 0.308813877, "volume": 125412.0}, {"date": "2017-11-24", "close": 0.33385284, "volume": 126762.0}, {"date": "2017-11-27", "close": 0.317160198, "volume": 265185.0}, {"date": "2017-11-28", "close": 0.325506519, "volume": 132655.0}, {"date": "2017-11-29", "close": 0.350545482, "volume": 449600.0}, {"date": "2017-11-30", "close": 0.342199161, "volume": 38233.0}, {"date": "2017-12-01", "close": 0.358891803, "volume": 102242.0}, {"date": "2017-12-04", "close": 0.350545482, "volume": 81214.0}, {"date": "2017-12-05", "close": 0.325506519, "volume": 89747.0}, {"date": "2017-12-06", "close": 0.325506519, "volume": 61752.0}, {"date": "2017-12-07", "close": 0.317160198, "volume": 65214.0}, {"date": "2017-12-08", "close": 0.308813877, "volume": 123536.0}, {"date": "2017-12-11", "close": 0.325506519, "volume": 331781.0}, {"date": "2017-12-12", "close": 0.317160198, "volume": 42549.0}, {"date": "2017-12-13", "close": 0.317160198, "volume": 32230.0}, {"date": "2017-12-14", "close": 0.33385284, "volume": 168595.0}, {"date": "2017-12-15", "close": 0.33385284, "volume": 146801.0}, {"date": "2017-12-18", "close": 0.33385284, "volume": 57157.0}, {"date": "2017-12-19", "close": 0.33385284, "volume": 26016.0}, {"date": "2017-12-20", "close": 0.325506519, "volume": 51740.0}, {"date": "2017-12-21", "close": 0.317160198, "volume": 177928.0}, {"date": "2017-12-22", "close": 0.300467556, "volume": 118449.0}, {"date": "2017-12-27", "close": 0.33385284, "volume": 41836.0}, {"date": "2017-12-28", "close": 0.317160198, "volume": 79592.0}, {"date": "2017-12-29", "close": 0.317160198, "volume": 46970.0}, {"date": "2018-01-02", "close": 0.317160198, "volume": 56339.0}, {"date": "2018-01-03", "close": 0.308813877, "volume": 130213.0}, {"date": "2018-01-04", "close": 0.308813877, "volume": 53899.0}, {"date": "2018-01-05", "close": 0.33385284, "volume": 116490.0}, {"date": "2018-01-08", "close": 0.33385284, "volume": 371868.0}, {"date": "2018-01-09", "close": 0.358891803, "volume": 280865.0}, {"date": "2018-01-10", "close": 0.350545482, "volume": 103539.0}, {"date": "2018-01-11", "close": 0.367238124, "volume": 595592.0}, {"date": "2018-01-12", "close": 0.367238124, "volume": 454334.0}, {"date": "2018-01-15", "close": 0.484086618, "volume": 865811.0}, {"date": "2018-01-16", "close": 0.467393976, "volume": 1061348.0}, {"date": "2018-01-17", "close": 0.442355013, "volume": 220166.0}, {"date": "2018-01-18", "close": 0.425662371, "volume": 309062.0}, {"date": "2018-01-19", "close": 0.408969729, "volume": 109271.0}, {"date": "2018-01-22", "close": 0.392277087, "volume": 108991.0}, {"date": "2018-01-23", "close": 0.375584445, "volume": 77363.0}, {"date": "2018-01-24", "close": 0.375584445, "volume": 165757.0}, {"date": "2018-01-25", "close": 0.375584445, "volume": 40490.0}, {"date": "2018-01-29", "close": 0.400623408, "volume": 136147.0}, {"date": "2018-02-06", "close": 0.325506519, "volume": 708427.0}, {"date": "2018-02-07", "close": 0.325506519, "volume": 220509.0}, {"date": "2018-02-08", "close": 0.317160198, "volume": 149280.0}, {"date": "2018-02-09", "close": 0.317160198, "volume": 92196.0}, {"date": "2018-02-12", "close": 0.325506519, "volume": 68955.0}, {"date": "2018-02-13", "close": 0.317160198, "volume": 25988.0}, {"date": "2018-02-14", "close": 0.292121235, "volume": 539397.0}, {"date": "2018-02-15", "close": 0.292121235, "volume": 305614.0}, {"date": "2018-02-16", "close": 0.292121235, "volume": 162097.0}, {"date": "2018-02-19", "close": 0.308813877, "volume": 508974.0}, {"date": "2018-02-20", "close": 0.325506519, "volume": 185249.0}, {"date": "2018-02-21", "close": 0.325506519, "volume": 89396.0}, {"date": "2018-02-22", "close": 0.317160198, "volume": 153372.0}, {"date": "2018-02-23", "close": 0.33385284, "volume": 255942.0}, {"date": "2018-02-26", "close": 0.325506519, "volume": 160360.0}, {"date": "2018-02-27", "close": 0.308813877, "volume": 105327.0}, {"date": "2018-02-28", "close": 0.300467556, "volume": 175669.0}, {"date": "2018-03-01", "close": 0.300467556, "volume": 55317.0}, {"date": "2018-03-02", "close": 0.292121235, "volume": 52234.0}, {"date": "2018-03-05", "close": 0.292121235, "volume": 61367.0}, {"date": "2018-03-06", "close": 0.292121235, "volume": 41494.0}, {"date": "2018-03-07", "close": 0.283774914, "volume": 168064.0}, {"date": "2018-03-08", "close": 0.283774914, "volume": 136143.0}, {"date": "2018-03-09", "close": 0.267082272, "volume": 379582.0}, {"date": "2018-03-12", "close": 0.283774914, "volume": 144926.0}, {"date": "2018-03-13", "close": 0.275428593, "volume": 28811.0}, {"date": "2018-03-14", "close": 0.267082272, "volume": 52331.0}, {"date": "2018-03-15", "close": 0.258735951, "volume": 46674.0}, {"date": "2018-03-16", "close": 0.258735951, "volume": 192009.0}, {"date": "2018-03-19", "close": 0.258735951, "volume": 44026.0}, {"date": "2018-03-20", "close": 0.258735951, "volume": 41118.0}, {"date": "2018-03-21", "close": 0.242043309, "volume": 178503.0}, {"date": "2018-03-22", "close": 0.25038963, "volume": 251127.0}, {"date": "2018-03-23", "close": 0.242043309, "volume": 33692.0}, {"date": "2018-03-26", "close": 0.242043309, "volume": 40359.0}, {"date": "2018-03-27", "close": 0.267082272, "volume": 142279.0}, {"date": "2018-03-28", "close": 0.267082272, "volume": 72133.0}, {"date": "2018-03-29", "close": 0.283774914, "volume": 139238.0}, {"date": "2018-04-03", "close": 0.275428593, "volume": 61437.0}, {"date": "2018-04-04", "close": 0.275428593, "volume": 52605.0}, {"date": "2018-04-05", "close": 0.267082272, "volume": 23724.0}, {"date": "2018-04-06", "close": 0.267082272, "volume": 55224.0}, {"date": "2018-04-09", "close": 0.258735951, "volume": 84285.0}, {"date": "2018-04-11", "close": 0.258735951, "volume": 8207.0}, {"date": "2018-04-12", "close": 0.267082272, "volume": 4471.0}, {"date": "2018-04-13", "close": 0.258735951, "volume": 66828.0}, {"date": "2018-04-16", "close": 0.25038963, "volume": 104735.0}, {"date": "2018-04-17", "close": 0.258735951, "volume": 102220.0}, {"date": "2018-04-19", "close": 0.267082272, "volume": 28261.0}, {"date": "2018-04-20", "close": 0.25038963, "volume": 70257.0}, {"date": "2018-04-23", "close": 0.25038963, "volume": 153512.0}, {"date": "2018-04-24", "close": 0.242043309, "volume": 32391.0}, {"date": "2018-04-26", "close": 0.242043309, "volume": 93416.0}, {"date": "2018-04-27", "close": 0.242043309, "volume": 46308.0}, {"date": "2018-04-30", "close": 0.242043309, "volume": 5991.0}, {"date": "2018-05-01", "close": 0.217004346, "volume": 134522.0}, {"date": "2018-05-02", "close": 0.217004346, "volume": 84832.0}, {"date": "2018-05-03", "close": 0.208658025, "volume": 140086.0}, {"date": "2018-05-04", "close": 0.208658025, "volume": 96213.0}, {"date": "2018-05-07", "close": 0.225350667, "volume": 58376.0}, {"date": "2018-05-08", "close": 0.242043309, "volume": 47239.0}, {"date": "2018-05-09", "close": 0.233696988, "volume": 49351.0}, {"date": "2018-05-10", "close": 0.233696988, "volume": 56767.0}, {"date": "2018-05-11", "close": 0.242043309, "volume": 20712.0}, {"date": "2018-05-14", "close": 0.233696988, "volume": 62717.0}, {"date": "2018-05-15", "close": 0.217004346, "volume": 46448.0}, {"date": "2018-05-16", "close": 0.217004346, "volume": 14350.0}, {"date": "2018-05-17", "close": 0.208658025, "volume": 60074.0}, {"date": "2018-05-18", "close": 0.208658025, "volume": 145081.0}, {"date": "2018-05-21", "close": 0.208658025, "volume": 67745.0}, {"date": "2018-05-22", "close": 0.200311704, "volume": 84027.0}, {"date": "2018-05-23", "close": 0.191965383, "volume": 132848.0}, {"date": "2018-05-24", "close": 0.191965383, "volume": 100518.0}, {"date": "2018-05-25", "close": 0.200311704, "volume": 48326.0}, {"date": "2018-05-28", "close": 0.200311704, "volume": 112880.0}, {"date": "2018-05-29", "close": 0.217004346, "volume": 498168.0}, {"date": "2018-05-30", "close": 0.217004346, "volume": 20311.0}, {"date": "2018-05-31", "close": 0.233696988, "volume": 134903.0}, {"date": "2018-06-01", "close": 0.225350667, "volume": 61333.0}, {"date": "2018-06-04", "close": 0.233696988, "volume": 15280.0}, {"date": "2018-06-05", "close": 0.217004346, "volume": 34446.0}, {"date": "2018-06-06", "close": 0.217004346, "volume": 26958.0}, {"date": "2018-06-07", "close": 0.217004346, "volume": 173995.0}, {"date": "2018-06-08", "close": 0.217004346, "volume": 21539.0}, {"date": "2018-06-12", "close": 0.217004346, "volume": 63276.0}, {"date": "2018-06-13", "close": 0.208658025, "volume": 2041.0}, {"date": "2018-06-14", "close": 0.208658025, "volume": 173126.0}, {"date": "2018-06-15", "close": 0.208658025, "volume": 26676.0}, {"date": "2018-06-18", "close": 0.208658025, "volume": 37547.0}, {"date": "2018-06-19", "close": 0.208658025, "volume": 50208.0}, {"date": "2018-06-20", "close": 0.191965383, "volume": 78821.0}, {"date": "2018-06-21", "close": 0.191965383, "volume": 113743.0}, {"date": "2018-06-22", "close": 0.183619062, "volume": 207810.0}, {"date": "2018-06-25", "close": 0.175272741, "volume": 338352.0}, {"date": "2018-06-26", "close": 0.175272741, "volume": 5092.0}, {"date": "2018-06-27", "close": 0.175272741, "volume": 74048.0}, {"date": "2018-06-28", "close": 0.175272741, "volume": 286678.0}, {"date": "2018-06-29", "close": 0.191965383, "volume": 125938.0}, {"date": "2018-07-02", "close": 0.183619062, "volume": 1251.0}, {"date": "2018-07-03", "close": 0.183619062, "volume": 5871.0}, {"date": "2018-07-04", "close": 0.191965383, "volume": 23382.0}, {"date": "2018-07-05", "close": 0.175272741, "volume": 138749.0}, {"date": "2018-07-06", "close": 0.175272741, "volume": 6075.0}, {"date": "2018-07-09", "close": 0.175272741, "volume": 14536.0}, {"date": "2018-07-10", "close": 0.175272741, "volume": 112458.0}, {"date": "2018-07-11", "close": 0.183619062, "volume": 83759.0}, {"date": "2018-07-12", "close": 0.175272741, "volume": 22839.0}, {"date": "2018-07-13", "close": 0.175272741, "volume": 23408.0}, {"date": "2018-07-16", "close": 0.175272741, "volume": 17360.0}, {"date": "2018-07-17", "close": 0.191965383, "volume": 76205.0}, {"date": "2018-07-18", "close": 0.191965383, "volume": 2756.0}, {"date": "2018-07-19", "close": 0.183619062, "volume": 4987.0}, {"date": "2018-07-20", "close": 0.183619062, "volume": 88022.0}, {"date": "2018-07-23", "close": 0.191965383, "volume": 101872.0}, {"date": "2018-07-24", "close": 0.183619062, "volume": 47782.0}, {"date": "2018-07-25", "close": 0.191965383, "volume": 15239.0}, {"date": "2018-07-26", "close": 0.175272741, "volume": 32505.0}, {"date": "2018-07-27", "close": 0.175272741, "volume": 5991.0}, {"date": "2018-07-30", "close": 0.175272741, "volume": 27816.0}, {"date": "2018-07-31", "close": 0.175272741, "volume": 592.0}, {"date": "2018-08-01", "close": 0.175272741, "volume": 24193.0}, {"date": "2018-08-02", "close": 0.175272741, "volume": 6583.0}, {"date": "2018-08-03", "close": 0.175272741, "volume": 80561.0}, {"date": "2018-08-08", "close": 0.16692642, "volume": 49439.0}, {"date": "2018-08-09", "close": 0.16692642, "volume": 34947.0}, {"date": "2018-08-10", "close": 0.158580099, "volume": 53916.0}, {"date": "2018-08-13", "close": 0.16692642, "volume": 48010.0}, {"date": "2018-08-14", "close": 0.133541136, "volume": 577538.0}, {"date": "2018-08-15", "close": 0.133541136, "volume": 19713.0}, {"date": "2018-08-16", "close": 0.133541136, "volume": 65839.0}, {"date": "2018-08-17", "close": 0.141887457, "volume": 5440.0}, {"date": "2018-08-20", "close": 0.141887457, "volume": 195.0}, {"date": "2018-08-21", "close": 0.141887457, "volume": 25526.0}, {"date": "2018-08-22", "close": 0.133541136, "volume": 15907.0}, {"date": "2018-08-23", "close": 0.125194815, "volume": 348274.0}, {"date": "2018-08-24", "close": 0.116848494, "volume": 48087.0}, {"date": "2018-08-27", "close": 0.116848494, "volume": 95289.0}, {"date": "2018-08-28", "close": 0.125194815, "volume": 277878.0}, {"date": "2018-08-29", "close": 0.125194815, "volume": 142547.0}, {"date": "2018-08-30", "close": 0.125194815, "volume": 27557.0}, {"date": "2018-09-03", "close": 0.125194815, "volume": 77879.0}, {"date": "2018-09-04", "close": 0.116848494, "volume": 62840.0}, {"date": "2018-09-05", "close": 0.116848494, "volume": 30631.0}, {"date": "2018-09-07", "close": 0.116848494, "volume": 99077.0}, {"date": "2018-09-10", "close": 0.116848494, "volume": 15766.0}, {"date": "2018-09-11", "close": 0.125194815, "volume": 269502.0}, {"date": "2018-09-12", "close": 0.125194815, "volume": 61350.0}, {"date": "2018-09-13", "close": 0.133541136, "volume": 4553.0}, {"date": "2018-09-14", "close": 0.116848494, "volume": 103571.0}, {"date": "2018-09-17", "close": 0.125194815, "volume": 8079.0}, {"date": "2018-09-18", "close": 0.141887457, "volume": 89142.0}, {"date": "2018-09-19", "close": 0.141887457, "volume": 69820.0}, {"date": "2018-09-20", "close": 0.158580099, "volume": 180639.0}, {"date": "2018-09-21", "close": 0.150233778, "volume": 118393.0}, {"date": "2018-09-24", "close": 0.150233778, "volume": 40540.0}, {"date": "2018-09-25", "close": 0.141887457, "volume": 51877.0}, {"date": "2018-09-26", "close": 0.150233778, "volume": 122090.0}, {"date": "2018-09-27", "close": 0.150233778, "volume": 25244.0}, {"date": "2018-10-01", "close": 0.133541136, "volume": 484.0}, {"date": "2018-10-02", "close": 0.133541136, "volume": 36854.0}, {"date": "2018-10-03", "close": 0.133541136, "volume": 20770.0}, {"date": "2018-10-04", "close": 0.150233778, "volume": 33474.0}, {"date": "2018-10-05", "close": 0.141887457, "volume": 15726.0}, {"date": "2018-10-08", "close": 0.141887457, "volume": 4628.0}, {"date": "2018-10-11", "close": 0.150233778, "volume": 123026.0}, {"date": "2018-10-12", "close": 0.141887457, "volume": 8451.0}, {"date": "2018-10-15", "close": 0.141887457, "volume": 33548.0}, {"date": "2018-10-16", "close": 0.158580099, "volume": 62521.0}, {"date": "2018-10-17", "close": 0.16692642, "volume": 72828.0}, {"date": "2018-10-18", "close": 0.175272741, "volume": 2396.0}, {"date": "2018-10-19", "close": 0.150233778, "volume": 36037.0}, {"date": "2018-10-23", "close": 0.141887457, "volume": 32659.0}, {"date": "2018-10-24", "close": 0.133541136, "volume": 49502.0}, {"date": "2018-10-25", "close": 0.141887457, "volume": 9585.0}, {"date": "2018-10-26", "close": 0.133541136, "volume": 17775.0}, {"date": "2018-10-30", "close": 0.141887457, "volume": 32147.0}, {"date": "2018-10-31", "close": 0.141887457, "volume": 54816.0}, {"date": "2018-11-01", "close": 0.133541136, "volume": 49821.0}, {"date": "2018-11-02", "close": 0.141887457, "volume": 3684.0}, {"date": "2018-11-07", "close": 0.133541136, "volume": 18721.0}, {"date": "2018-11-08", "close": 0.133541136, "volume": 102156.0}, {"date": "2018-11-09", "close": 0.133541136, "volume": 37275.0}, {"date": "2018-11-12", "close": 0.133541136, "volume": 27571.0}, {"date": "2018-11-13", "close": 0.150233778, "volume": 3462738.0}, {"date": "2018-11-14", "close": 0.141887457, "volume": 635961.0}, {"date": "2018-11-15", "close": 0.158580099, "volume": 169566.0}, {"date": "2018-11-16", "close": 0.16692642, "volume": 102501.0}, {"date": "2018-11-19", "close": 0.150233778, "volume": 13193.0}, {"date": "2018-11-20", "close": 0.158580099, "volume": 68973.0}, {"date": "2018-11-21", "close": 0.16692642, "volume": 137241.0}, {"date": "2018-11-22", "close": 0.183619062, "volume": 352947.0}, {"date": "2018-11-23", "close": 0.175272741, "volume": 89888.0}, {"date": "2018-11-26", "close": 0.175272741, "volume": 25760.0}, {"date": "2018-11-27", "close": 0.175272741, "volume": 73090.0}, {"date": "2018-11-28", "close": 0.175272741, "volume": 79945.0}, {"date": "2018-11-29", "close": 0.150233778, "volume": 62217.0}, {"date": "2018-11-30", "close": 0.175272741, "volume": 25999.0}, {"date": "2018-12-03", "close": 0.158580099, "volume": 17636.0}, {"date": "2018-12-06", "close": 0.141887457, "volume": 44958.0}, {"date": "2018-12-07", "close": 0.133541136, "volume": 21483.0}, {"date": "2018-12-10", "close": 0.133541136, "volume": 28995.0}, {"date": "2018-12-11", "close": 0.133541136, "volume": 33867.0}, {"date": "2018-12-13", "close": 0.150233778, "volume": 179682.0}, {"date": "2018-12-14", "close": 0.133541136, "volume": 78877.0}, {"date": "2018-12-17", "close": 0.133541136, "volume": 31866.0}, {"date": "2018-12-18", "close": 0.133541136, "volume": 383430.0}, {"date": "2018-12-19", "close": 0.141887457, "volume": 4790.0}, {"date": "2018-12-20", "close": 0.141887457, "volume": 62401.0}, {"date": "2018-12-21", "close": 0.133541136, "volume": 97441.0}, {"date": "2018-12-24", "close": 0.133541136, "volume": 90411.0}, {"date": "2018-12-27", "close": 0.133541136, "volume": 24721.0}, {"date": "2018-12-28", "close": 0.150233778, "volume": 54799.0}, {"date": "2018-12-31", "close": 0.125194815, "volume": 32949.0}, {"date": "2019-01-02", "close": 0.133541136, "volume": 31559.0}, {"date": "2019-01-04", "close": 0.133541136, "volume": 3869.0}, {"date": "2019-01-07", "close": 0.133541136, "volume": 66859.0}, {"date": "2019-01-09", "close": 0.141887457, "volume": 2503.0}, {"date": "2019-01-10", "close": 0.133541136, "volume": 952.0}, {"date": "2019-01-14", "close": 0.116848494, "volume": 110274.0}, {"date": "2019-01-15", "close": 0.116848494, "volume": 8387.0}, {"date": "2019-01-16", "close": 0.116848494, "volume": 47925.0}, {"date": "2019-01-17", "close": 0.116848494, "volume": 24399.0}, {"date": "2019-01-18", "close": 0.125194815, "volume": 17972.0}, {"date": "2019-01-21", "close": 0.116848494, "volume": 4553.0}, {"date": "2019-01-22", "close": 0.116848494, "volume": 1498.0}, {"date": "2019-01-23", "close": 0.125194815, "volume": 185239.0}, {"date": "2019-01-24", "close": 0.116848494, "volume": 86846.0}, {"date": "2019-01-25", "close": 0.116848494, "volume": 126034.0}, {"date": "2019-01-29", "close": 0.108502173, "volume": 134167.0}, {"date": "2019-01-30", "close": 0.108502173, "volume": 284552.0}, {"date": "2019-01-31", "close": 0.116848494, "volume": 22954.0}, {"date": "2019-02-01", "close": 0.116848494, "volume": 102300.0}, {"date": "2019-02-04", "close": 0.116848494, "volume": 15087.0}, {"date": "2019-02-05", "close": 0.125194815, "volume": 5991.0}, {"date": "2019-02-06", "close": 0.108502173, "volume": 320.0}, {"date": "2019-02-07", "close": 0.100155852, "volume": 134553.0}, {"date": "2019-02-08", "close": 0.108502173, "volume": 56166.0}, {"date": "2019-02-11", "close": 0.108502173, "volume": 29953.0}, {"date": "2019-02-12", "close": 0.108502173, "volume": 16774.0}, {"date": "2019-02-13", "close": 0.100155852, "volume": 31259.0}, {"date": "2019-02-14", "close": 0.108502173, "volume": 539.0}, {"date": "2019-02-15", "close": 0.100155852, "volume": 22440.0}, {"date": "2019-02-18", "close": 0.100155852, "volume": 23963.0}, {"date": "2019-02-20", "close": 0.100155852, "volume": 12462.0}, {"date": "2019-02-21", "close": 0.100155852, "volume": 35944.0}, {"date": "2019-02-22", "close": 0.100155852, "volume": 188161.0}, {"date": "2019-02-25", "close": 0.100155852, "volume": 11981.0}, {"date": "2019-02-26", "close": 0.108502173, "volume": 39869.0}, {"date": "2019-02-28", "close": 0.108502173, "volume": 349688.0}, {"date": "2019-03-01", "close": 0.100155852, "volume": 187108.0}, {"date": "2019-03-04", "close": 0.100155852, "volume": 21603.0}, {"date": "2019-03-05", "close": 0.108502173, "volume": 69175.0}, {"date": "2019-03-06", "close": 0.108502173, "volume": 241861.0}, {"date": "2019-03-07", "close": 0.108502173, "volume": 20967.0}, {"date": "2019-03-11", "close": 0.108502173, "volume": 12461.0}, {"date": "2019-03-12", "close": 0.108502173, "volume": 5714.0}, {"date": "2019-03-14", "close": 0.108502173, "volume": 21272.0}, {"date": "2019-03-15", "close": 0.108502173, "volume": 10783.0}, {"date": "2019-03-19", "close": 0.100155852, "volume": 203377.0}, {"date": "2019-03-20", "close": 0.091809531, "volume": 261281.0}, {"date": "2019-03-21", "close": 0.091809531, "volume": 217875.0}, {"date": "2019-03-22", "close": 0.108502173, "volume": 528571.0}, {"date": "2019-03-25", "close": 0.108502173, "volume": 8957.0}, {"date": "2019-03-26", "close": 0.091809531, "volume": 108828.0}, {"date": "2019-03-27", "close": 0.100155852, "volume": 171696.0}, {"date": "2019-03-28", "close": 0.091809531, "volume": 42573.0}, {"date": "2019-04-01", "close": 0.091809531, "volume": 48294.0}, {"date": "2019-04-03", "close": 0.091809531, "volume": 8351.0}, {"date": "2019-04-04", "close": 0.08346321, "volume": 48273.0}, {"date": "2019-04-05", "close": 0.08346321, "volume": 134525.0}, {"date": "2019-04-08", "close": 0.08346321, "volume": 113893.0}, {"date": "2019-04-09", "close": 0.08346321, "volume": 59304.0}, {"date": "2019-04-11", "close": 0.075116889, "volume": 58229.0}, {"date": "2019-04-12", "close": 0.08346321, "volume": 9885.0}, {"date": "2019-04-16", "close": 0.075116889, "volume": 95851.0}, {"date": "2019-04-17", "close": 0.075116889, "volume": 186049.0}, {"date": "2019-04-18", "close": 0.075116889, "volume": 62113.0}, {"date": "2019-04-23", "close": 0.075116889, "volume": 32162.0}, {"date": "2019-04-24", "close": 0.075116889, "volume": 2396.0}, {"date": "2019-04-26", "close": 0.075116889, "volume": 85572.0}, {"date": "2019-04-29", "close": 0.066770568, "volume": 35825.0}, {"date": "2019-04-30", "close": 0.066770568, "volume": 5991.0}, {"date": "2019-05-01", "close": 0.066770568, "volume": 88195.0}, {"date": "2019-05-02", "close": 0.058424247, "volume": 45213.0}, {"date": "2019-05-06", "close": 0.075116889, "volume": 153218.0}, {"date": "2019-05-08", "close": 0.066770568, "volume": 181495.0}, {"date": "2019-05-09", "close": 0.066770568, "volume": 93678.0}, {"date": "2019-05-10", "close": 0.066770568, "volume": 3234.0}, {"date": "2019-05-13", "close": 0.066770568, "volume": 93329.0}, {"date": "2019-05-16", "close": 0.066770568, "volume": 302036.0}, {"date": "2019-05-17", "close": 0.066770568, "volume": 19911.0}, {"date": "2019-05-20", "close": 0.066770568, "volume": 126918.0}, {"date": "2019-05-21", "close": 0.066770568, "volume": 38281.0}, {"date": "2019-05-22", "close": 0.075116889, "volume": 9523.0}, {"date": "2019-05-23", "close": 0.08346321, "volume": 55069.0}, {"date": "2019-05-24", "close": 0.075116889, "volume": 11981.0}, {"date": "2019-05-31", "close": 0.075116889, "volume": 183604.0}, {"date": "2019-06-03", "close": 0.058424247, "volume": 204317.0}, {"date": "2019-06-04", "close": 0.066770568, "volume": 51843.0}, {"date": "2019-06-05", "close": 0.066770568, "volume": 64683.0}, {"date": "2019-06-06", "close": 0.075116889, "volume": 40763.0}, {"date": "2019-06-07", "close": 0.08346321, "volume": 156226.0}, {"date": "2019-06-11", "close": 0.066770568, "volume": 113881.0}, {"date": "2019-06-13", "close": 0.066770568, "volume": 58109.0}, {"date": "2019-06-14", "close": 0.066770568, "volume": 22568.0}, {"date": "2019-06-17", "close": 0.058424247, "volume": 69642.0}, {"date": "2019-06-18", "close": 0.050077926, "volume": 297795.0}, {"date": "2019-06-19", "close": 0.058424247, "volume": 56360.0}, {"date": "2019-06-20", "close": 0.058424247, "volume": 29860.0}, {"date": "2019-06-21", "close": 0.058424247, "volume": 42328.0}, {"date": "2019-06-24", "close": 0.058424247, "volume": 110064.0}, {"date": "2019-06-25", "close": 0.050077926, "volume": 23963.0}, {"date": "2019-06-26", "close": 0.058424247, "volume": 141695.0}, {"date": "2019-06-27", "close": 0.058424247, "volume": 50961.0}, {"date": "2019-06-28", "close": 0.058424247, "volume": 88639.0}, {"date": "2019-07-02", "close": 0.050077926, "volume": 7189.0}, {"date": "2019-07-03", "close": 0.058424247, "volume": 53473.0}, {"date": "2019-07-04", "close": 0.066770568, "volume": 169393.0}, {"date": "2019-07-05", "close": 0.058424247, "volume": 17801.0}, {"date": "2019-07-08", "close": 0.075116889, "volume": 89860.0}, {"date": "2019-07-09", "close": 0.066770568, "volume": 32599.0}, {"date": "2019-07-11", "close": 0.075116889, "volume": 131839.0}, {"date": "2019-07-12", "close": 0.075116889, "volume": 523150.0}, {"date": "2019-07-15", "close": 0.075116889, "volume": 108873.0}, {"date": "2019-07-16", "close": 0.075116889, "volume": 22143.0}, {"date": "2019-07-17", "close": 0.075116889, "volume": 115570.0}, {"date": "2019-07-18", "close": 0.066770568, "volume": 808031.0}, {"date": "2019-07-19", "close": 0.075116889, "volume": 25294.0}, {"date": "2019-07-23", "close": 0.075116889, "volume": 20745.0}, {"date": "2019-07-24", "close": 0.075116889, "volume": 111367.0}, {"date": "2019-07-25", "close": 0.08346321, "volume": 195099.0}, {"date": "2019-07-26", "close": 0.100155852, "volume": 837568.0}, {"date": "2019-07-29", "close": 0.091809531, "volume": 602304.0}, {"date": "2019-07-30", "close": 0.100155852, "volume": 521722.0}, {"date": "2019-07-31", "close": 0.066770568, "volume": 2950231.0}, {"date": "2019-08-01", "close": 0.075116889, "volume": 390557.0}, {"date": "2019-08-02", "close": 0.08346321, "volume": 341780.0}, {"date": "2019-08-05", "close": 0.08346321, "volume": 132076.0}, {"date": "2019-08-06", "close": 0.08346321, "volume": 154624.0}, {"date": "2019-08-07", "close": 0.058424247, "volume": 1415837.0}, {"date": "2019-08-08", "close": 0.066770568, "volume": 14378.0}, {"date": "2019-08-09", "close": 0.066770568, "volume": 11981.0}, {"date": "2019-08-12", "close": 0.066770568, "volume": 119813.0}, {"date": "2019-08-15", "close": 0.058424247, "volume": 107636.0}, {"date": "2019-08-16", "close": 0.058424247, "volume": 26787.0}, {"date": "2019-08-19", "close": 0.066770568, "volume": 30039.0}, {"date": "2019-08-28", "close": 0.058424247, "volume": 60506.0}, {"date": "2019-08-29", "close": 0.050077926, "volume": 59907.0}, {"date": "2019-08-30", "close": 0.050077926, "volume": 48938.0}, {"date": "2019-09-02", "close": 0.050077926, "volume": 535826.0}, {"date": "2019-09-03", "close": 0.050077926, "volume": 295857.0}, {"date": "2019-09-04", "close": 0.050077926, "volume": 59907.0}, {"date": "2019-09-05", "close": 0.050077926, "volume": 151626.0}, {"date": "2019-09-06", "close": 0.050077926, "volume": 6406.0}, {"date": "2019-09-09", "close": 0.041731605, "volume": 352662.0}, {"date": "2019-09-10", "close": 0.041731605, "volume": 1017517.0}, {"date": "2019-09-11", "close": 0.041731605, "volume": 10184.0}, {"date": "2019-09-12", "close": 0.041731605, "volume": 179720.0}, {"date": "2019-09-13", "close": 0.041731605, "volume": 527178.0}, {"date": "2019-09-16", "close": 0.041731605, "volume": 176986.0}, {"date": "2019-09-18", "close": 0.050077926, "volume": 531772.0}, {"date": "2019-09-19", "close": 0.050077926, "volume": 752048.0}, {"date": "2019-09-23", "close": 0.050077926, "volume": 123145.0}, {"date": "2019-09-24", "close": 0.050077926, "volume": 20368.0}, {"date": "2019-09-25", "close": 0.050077926, "volume": 28759.0}, {"date": "2019-09-27", "close": 0.050077926, "volume": 19969.0}, {"date": "2019-09-30", "close": 0.041731605, "volume": 69003.0}, {"date": "2019-10-02", "close": 0.050077926, "volume": 1696898.0}, {"date": "2019-10-03", "close": 0.050077926, "volume": 238829.0}, {"date": "2019-10-04", "close": 0.050077926, "volume": 46448.0}, {"date": "2019-10-07", "close": 0.050077926, "volume": 179180.0}, {"date": "2019-10-08", "close": 0.050077926, "volume": 84969.0}, {"date": "2019-10-09", "close": 0.050077926, "volume": 19969.0}, {"date": "2019-10-14", "close": 0.050077926, "volume": 85666.0}, {"date": "2019-10-15", "close": 0.050077926, "volume": 99725.0}, {"date": "2019-10-16", "close": 0.050077926, "volume": 22351.0}, {"date": "2019-10-22", "close": 0.041731605, "volume": 11576.0}, {"date": "2019-10-23", "close": 0.050077926, "volume": 3594.0}, {"date": "2019-10-25", "close": 0.041731605, "volume": 2396.0}, {"date": "2019-10-28", "close": 0.041731605, "volume": 29354.0}, {"date": "2019-10-31", "close": 0.041731605, "volume": 30334.0}, {"date": "2019-11-01", "close": 0.041731605, "volume": 26625.0}, {"date": "2019-11-04", "close": 0.041731605, "volume": 11981.0}, {"date": "2019-11-08", "close": 0.041731605, "volume": 32.0}, {"date": "2019-11-11", "close": 0.041731605, "volume": 23020.0}, {"date": "2019-11-14", "close": 0.041731605, "volume": 26148.0}, {"date": "2019-11-18", "close": 0.041731605, "volume": 577809.0}, {"date": "2019-11-19", "close": 0.041731605, "volume": 69975.0}, {"date": "2019-11-20", "close": 0.033385284, "volume": 326272.0}, {"date": "2019-11-22", "close": 0.033385284, "volume": 24682.0}, {"date": "2019-11-25", "close": 0.033385284, "volume": 48454.0}, {"date": "2019-11-26", "close": 0.033385284, "volume": 63256.0}, {"date": "2019-11-29", "close": 0.033385284, "volume": 60.0}, {"date": "2019-12-02", "close": 0.033385284, "volume": 64999.0}, {"date": "2019-12-05", "close": 0.033385284, "volume": 219158.0}, {"date": "2019-12-06", "close": 0.033385284, "volume": 23963.0}, {"date": "2019-12-11", "close": 0.033385284, "volume": 483557.0}, {"date": "2019-12-12", "close": 0.033385284, "volume": 17972.0}, {"date": "2019-12-13", "close": 0.025038963, "volume": 5991.0}, {"date": "2019-12-17", "close": 0.025038963, "volume": 59907.0}, {"date": "2019-12-19", "close": 0.025038963, "volume": 2696.0}, {"date": "2019-12-20", "close": 0.033385284, "volume": 186963.0}, {"date": "2019-12-23", "close": 0.033385284, "volume": 8387.0}, {"date": "2019-12-27", "close": 0.033385284, "volume": 517001.0}, {"date": "2019-12-31", "close": 0.033385284, "volume": 8986.0}, {"date": "2020-01-03", "close": 0.033385284, "volume": 18331.0}, {"date": "2020-01-07", "close": 0.033385284, "volume": 59008.0}, {"date": "2020-01-08", "close": 0.033385284, "volume": 119813.0}, {"date": "2020-01-13", "close": 0.033385284, "volume": 95851.0}, {"date": "2020-01-14", "close": 0.033385284, "volume": 458081.0}, {"date": "2020-01-15", "close": 0.033385284, "volume": 75615.0}, {"date": "2020-01-16", "close": 0.033385284, "volume": 11981.0}, {"date": "2020-01-17", "close": 0.033385284, "volume": 42.0}, {"date": "2020-01-20", "close": 0.033385284, "volume": 12.0}, {"date": "2020-01-21", "close": 0.041731605, "volume": 3213139.0}, {"date": "2020-01-22", "close": 0.041731605, "volume": 785134.0}, {"date": "2020-01-23", "close": 0.041731605, "volume": 103039.0}, {"date": "2020-01-24", "close": 0.041731605, "volume": 20967.0}, {"date": "2020-01-28", "close": 0.041731605, "volume": 122678.0}, {"date": "2020-01-30", "close": 0.041731605, "volume": 88474.0}, {"date": "2020-01-31", "close": 0.041731605, "volume": 520745.0}, {"date": "2020-02-03", "close": 0.033385284, "volume": 143177.0}, {"date": "2020-02-04", "close": 0.033385284, "volume": 3826.0}, {"date": "2020-02-05", "close": 0.041731605, "volume": 71169.0}, {"date": "2020-02-06", "close": 0.041731605, "volume": 23963.0}, {"date": "2020-02-07", "close": 0.033385284, "volume": 54703.0}, {"date": "2020-02-10", "close": 0.041731605, "volume": 128919.0}, {"date": "2020-02-11", "close": 0.033385284, "volume": 155757.0}, {"date": "2020-02-12", "close": 0.041731605, "volume": 143776.0}, {"date": "2020-02-13", "close": 0.041731605, "volume": 11981.0}, {"date": "2020-02-14", "close": 0.033385284, "volume": 48446.0}, {"date": "2020-02-17", "close": 0.033385284, "volume": 4489.0}, {"date": "2020-02-19", "close": 0.041731605, "volume": 28036.0}, {"date": "2020-02-20", "close": 0.041731605, "volume": 339862.0}, {"date": "2020-02-24", "close": 0.041731605, "volume": 155757.0}, {"date": "2020-02-25", "close": 0.033385284, "volume": 239627.0}, {"date": "2020-02-26", "close": 0.033385284, "volume": 33494.0}, {"date": "2020-02-27", "close": 0.033385284, "volume": 678212.0}, {"date": "2020-02-28", "close": 0.025038963, "volume": 241688.0}, {"date": "2020-03-02", "close": 0.025038963, "volume": 716957.0}, {"date": "2020-03-05", "close": 0.033385284, "volume": 688949.0}, {"date": "2020-03-06", "close": 0.033385284, "volume": 59907.0}, {"date": "2020-03-10", "close": 0.025038963, "volume": 176985.0}, {"date": "2020-03-12", "close": 0.025038963, "volume": 889.0}, {"date": "2020-03-13", "close": 0.025038963, "volume": 48793.0}, {"date": "2020-03-16", "close": 0.025038963, "volume": 47925.0}, {"date": "2020-03-17", "close": 0.025038963, "volume": 41935.0}, {"date": "2020-03-19", "close": 0.025038963, "volume": 359440.0}, {"date": "2020-03-20", "close": 0.016692642, "volume": 349816.0}, {"date": "2020-03-24", "close": 0.025038963, "volume": 138780.0}, {"date": "2020-03-25", "close": 0.025038963, "volume": 295541.0}, {"date": "2020-03-26", "close": 0.025038963, "volume": 59907.0}, {"date": "2020-03-27", "close": 0.025038963, "volume": 263589.0}, {"date": "2020-04-01", "close": 0.025038963, "volume": 26958.0}, {"date": "2020-04-02", "close": 0.025038963, "volume": 299533.0}, {"date": "2020-04-03", "close": 0.025038963, "volume": 119813.0}, {"date": "2020-04-06", "close": 0.025038963, "volume": 63860.0}, {"date": "2020-04-07", "close": 0.025038963, "volume": 97049.0}, {"date": "2020-04-08", "close": 0.033385284, "volume": 68623.0}, {"date": "2020-04-09", "close": 0.025038963, "volume": 11981.0}, {"date": "2020-04-14", "close": 0.033385284, "volume": 23963.0}, {"date": "2020-04-15", "close": 0.033385284, "volume": 136997.0}, {"date": "2020-04-20", "close": 0.033385284, "volume": 96593.0}, {"date": "2020-04-28", "close": 0.025038963, "volume": 1474282.0}, {"date": "2020-04-29", "close": 0.025038963, "volume": 229247.0}, {"date": "2020-05-01", "close": 0.01926, "volume": 1900312.0}, {"date": "2020-05-05", "close": 0.01926, "volume": 65404.0}, {"date": "2020-05-07", "close": 0.02889, "volume": 31153.0}, {"date": "2020-05-11", "close": 0.01926, "volume": 114019.0}, {"date": "2020-05-12", "close": 0.02889, "volume": 3173203.0}, {"date": "2020-05-13", "close": 0.03852, "volume": 142883.0}, {"date": "2020-05-14", "close": 0.03852, "volume": 172897.0}, {"date": "2020-05-15", "close": 0.02889, "volume": 140187.0}, {"date": "2020-05-18", "close": 0.02889, "volume": 124250.0}, {"date": "2020-05-19", "close": 0.03852, "volume": 200312.0}, {"date": "2020-05-20", "close": 0.02889, "volume": 1259097.0}, {"date": "2020-05-21", "close": 0.04815, "volume": 1223956.0}, {"date": "2020-05-22", "close": 0.03852, "volume": 2623628.0}, {"date": "2020-05-25", "close": 0.04815, "volume": 4897204.0}, {"date": "2020-05-26", "close": 0.06741, "volume": 7374882.0}, {"date": "2020-05-27", "close": 0.07704, "volume": 5031464.0}, {"date": "2020-05-28", "close": 0.06741, "volume": 3631272.0}, {"date": "2020-05-29", "close": 0.06741, "volume": 1190345.0}, {"date": "2020-06-01", "close": 0.07704, "volume": 3550381.0}, {"date": "2020-06-02", "close": 0.08667, "volume": 9067450.0}, {"date": "2020-06-03", "close": 0.12519, "volume": 7205786.0}, {"date": "2020-06-04", "close": 0.12519, "volume": 4220497.0}, {"date": "2020-06-05", "close": 0.13482, "volume": 2907217.0}, {"date": "2020-06-09", "close": 0.14445, "volume": 6217471.0}, {"date": "2020-06-10", "close": 0.13482, "volume": 2858558.0}, {"date": "2020-06-11", "close": 0.12519, "volume": 1760877.0}, {"date": "2020-06-12", "close": 0.11556, "volume": 2306689.0}, {"date": "2020-06-15", "close": 0.11556, "volume": 1158107.0}, {"date": "2020-06-16", "close": 0.12519, "volume": 507261.0}, {"date": "2020-06-17", "close": 0.11556, "volume": 361291.0}, {"date": "2020-06-18", "close": 0.11556, "volume": 633854.0}, {"date": "2020-06-19", "close": 0.11556, "volume": 814160.0}, {"date": "2020-06-22", "close": 0.12519, "volume": 1237849.0}, {"date": "2020-06-23", "close": 0.13482, "volume": 1261006.0}, {"date": "2020-06-25", "close": 0.27927, "volume": 35058971.0}, {"date": "2020-06-26", "close": 0.2889, "volume": 21627385.0}, {"date": "2020-06-29", "close": 0.36594, "volume": 19179635.0}, {"date": "2020-06-30", "close": 0.35631, "volume": 16568261.0}, {"date": "2020-07-01", "close": 0.34668, "volume": 4939699.0}, {"date": "2020-07-02", "close": 0.29853, "volume": 11231439.0}, {"date": "2020-07-03", "close": 0.27927, "volume": 3115146.0}, {"date": "2020-07-06", "close": 0.27927, "volume": 3050106.0}, {"date": "2020-07-07", "close": 0.27927, "volume": 1828216.0}, {"date": "2020-07-08", "close": 0.2889, "volume": 4173261.0}, {"date": "2020-07-09", "close": 0.2889, "volume": 2452648.0}, {"date": "2020-07-10", "close": 0.27927, "volume": 8468544.0}, {"date": "2020-07-13", "close": 0.24075, "volume": 6737246.0}, {"date": "2020-07-14", "close": 0.20223, "volume": 6250221.0}, {"date": "2020-07-15", "close": 0.20223, "volume": 3365108.0}, {"date": "2020-07-16", "close": 0.22149, "volume": 2100272.0}, {"date": "2020-07-17", "close": 0.21186, "volume": 1584591.0}, {"date": "2020-07-20", "close": 0.22149, "volume": 1344032.0}, {"date": "2020-07-21", "close": 0.23112, "volume": 1459488.0}, {"date": "2020-07-22", "close": 0.24075, "volume": 4514985.0}, {"date": "2020-07-23", "close": 0.23112, "volume": 1080014.0}, {"date": "2020-07-24", "close": 0.24075, "volume": 793923.0}, {"date": "2020-07-27", "close": 0.24075, "volume": 709968.0}, {"date": "2020-07-28", "close": 0.23112, "volume": 1323668.0}, {"date": "2020-07-29", "close": 0.21186, "volume": 1247627.0}, {"date": "2020-07-30", "close": 0.21186, "volume": 1545421.0}, {"date": "2020-07-31", "close": 0.20223, "volume": 1660523.0}, {"date": "2020-08-03", "close": 0.21186, "volume": 769815.0}, {"date": "2020-08-04", "close": 0.21186, "volume": 542222.0}, {"date": "2020-08-05", "close": 0.24075, "volume": 1049943.0}, {"date": "2020-08-06", "close": 0.25038, "volume": 1173142.0}, {"date": "2020-08-07", "close": 0.25038, "volume": 1506675.0}, {"date": "2020-08-10", "close": 0.25038, "volume": 862921.0}, {"date": "2020-08-11", "close": 0.25038, "volume": 572179.0}, {"date": "2020-08-12", "close": 0.22149, "volume": 1392018.0}, {"date": "2020-08-13", "close": 0.22149, "volume": 745750.0}, {"date": "2020-08-14", "close": 0.24075, "volume": 1263598.0}, {"date": "2020-08-17", "close": 0.25038, "volume": 856629.0}, {"date": "2020-08-18", "close": 0.26964, "volume": 1911727.0}, {"date": "2020-08-19", "close": 0.27927, "volume": 442463.0}, {"date": "2020-08-20", "close": 0.26964, "volume": 913679.0}, {"date": "2020-08-21", "close": 0.27927, "volume": 1767053.0}, {"date": "2020-08-24", "close": 0.27927, "volume": 2943023.0}, {"date": "2020-08-25", "close": 0.26964, "volume": 3357514.0}, {"date": "2020-08-26", "close": 0.24075, "volume": 1380444.0}, {"date": "2020-08-27", "close": 0.25038, "volume": 1032684.0}, {"date": "2020-08-28", "close": 0.24075, "volume": 638922.0}, {"date": "2020-08-31", "close": 0.26001, "volume": 926326.0}, {"date": "2020-09-01", "close": 0.26001, "volume": 1042196.0}, {"date": "2020-09-02", "close": 0.26001, "volume": 795924.0}, {"date": "2020-09-07", "close": 0.25038, "volume": 470036.0}, {"date": "2020-09-08", "close": 0.25038, "volume": 683572.0}, {"date": "2020-09-09", "close": 0.24075, "volume": 1135848.0}, {"date": "2020-09-10", "close": 0.23112, "volume": 489678.0}, {"date": "2020-09-11", "close": 0.23112, "volume": 1293904.0}, {"date": "2020-09-14", "close": 0.24075, "volume": 886985.0}, {"date": "2020-09-15", "close": 0.25038, "volume": 3875913.0}, {"date": "2020-09-16", "close": 0.24075, "volume": 527564.0}, {"date": "2020-09-17", "close": 0.24075, "volume": 783726.0}, {"date": "2020-09-18", "close": 0.23112, "volume": 1308135.0}, {"date": "2020-09-21", "close": 0.23112, "volume": 652419.0}, {"date": "2020-09-22", "close": 0.23112, "volume": 989766.0}, {"date": "2020-09-23", "close": 0.22149, "volume": 1035815.0}, {"date": "2020-09-24", "close": 0.22149, "volume": 445019.0}, {"date": "2020-09-25", "close": 0.22149, "volume": 595219.0}, {"date": "2020-09-28", "close": 0.21186, "volume": 384258.0}, {"date": "2020-09-29", "close": 0.22149, "volume": 793213.0}, {"date": "2020-10-19", "close": 0.22149, "volume": 1302598.0}, {"date": "2020-10-20", "close": 0.21186, "volume": 766163.0}, {"date": "2020-10-21", "close": 0.20223, "volume": 429692.0}, {"date": "2020-10-22", "close": 0.21186, "volume": 2750208.0}, {"date": "2020-10-23", "close": 0.20223, "volume": 558262.0}, {"date": "2020-10-26", "close": 0.18297, "volume": 1458126.0}, {"date": "2020-10-27", "close": 0.18297, "volume": 1215393.0}, {"date": "2020-10-28", "close": 0.1926, "volume": 562138.0}, {"date": "2020-10-29", "close": 0.17334, "volume": 582341.0}, {"date": "2020-10-30", "close": 0.17334, "volume": 452558.0}, {"date": "2020-11-02", "close": 0.17334, "volume": 622682.0}, {"date": "2020-11-03", "close": 0.17334, "volume": 734297.0}, {"date": "2020-11-04", "close": 0.17334, "volume": 251230.0}, {"date": "2020-11-05", "close": 0.17334, "volume": 501647.0}, {"date": "2020-11-06", "close": 0.20223, "volume": 1776136.0}, {"date": "2020-11-09", "close": 0.1926, "volume": 368559.0}, {"date": "2020-11-10", "close": 0.1926, "volume": 408189.0}, {"date": "2020-11-11", "close": 0.18297, "volume": 331027.0}, {"date": "2020-11-12", "close": 0.17334, "volume": 359993.0}, {"date": "2020-11-13", "close": 0.18297, "volume": 269983.0}, {"date": "2020-11-16", "close": 0.18297, "volume": 15121.0}, {"date": "2020-11-17", "close": 0.1926, "volume": 687147.0}, {"date": "2020-11-18", "close": 0.1926, "volume": 408401.0}, {"date": "2020-11-19", "close": 0.18297, "volume": 303794.0}, {"date": "2020-11-20", "close": 0.20223, "volume": 1662012.0}, {"date": "2020-11-23", "close": 0.1926, "volume": 1312515.0}, {"date": "2020-11-24", "close": 0.17334, "volume": 1194548.0}, {"date": "2020-11-25", "close": 0.16371, "volume": 1460120.0}, {"date": "2020-11-26", "close": 0.16371, "volume": 1112047.0}, {"date": "2020-11-27", "close": 0.17334, "volume": 319397.0}, {"date": "2020-11-30", "close": 0.16371, "volume": 195941.0}, {"date": "2020-12-01", "close": 0.16371, "volume": 597839.0}, {"date": "2020-12-02", "close": 0.16371, "volume": 197540.0}, {"date": "2020-12-03", "close": 0.16371, "volume": 278629.0}, {"date": "2020-12-04", "close": 0.16371, "volume": 225926.0}, {"date": "2020-12-07", "close": 0.17334, "volume": 502662.0}, {"date": "2020-12-08", "close": 0.16371, "volume": 389792.0}, {"date": "2020-12-09", "close": 0.18297, "volume": 635960.0}, {"date": "2020-12-10", "close": 0.17334, "volume": 876908.0}, {"date": "2020-12-11", "close": 0.17334, "volume": 298519.0}, {"date": "2020-12-14", "close": 0.17334, "volume": 207416.0}, {"date": "2020-12-15", "close": 0.16371, "volume": 727346.0}, {"date": "2020-12-16", "close": 0.17334, "volume": 175177.0}, {"date": "2020-12-17", "close": 0.16371, "volume": 423011.0}, {"date": "2020-12-18", "close": 0.17334, "volume": 483917.0}, {"date": "2020-12-21", "close": 0.17334, "volume": 358414.0}, {"date": "2020-12-22", "close": 0.17334, "volume": 883979.0}, {"date": "2020-12-23", "close": 0.18297, "volume": 634155.0}, {"date": "2020-12-24", "close": 0.1926, "volume": 102483.0}, {"date": "2020-12-29", "close": 0.17334, "volume": 435230.0}, {"date": "2020-12-30", "close": 0.17334, "volume": 113520.0}, {"date": "2020-12-31", "close": 0.17334, "volume": 190029.0}, {"date": "2021-01-04", "close": 0.18297, "volume": 419006.0}, {"date": "2021-01-05", "close": 0.18297, "volume": 195671.0}, {"date": "2021-01-06", "close": 0.17334, "volume": 362414.0}, {"date": "2021-01-07", "close": 0.17334, "volume": 644956.0}, {"date": "2021-01-08", "close": 0.17334, "volume": 458474.0}, {"date": "2021-01-11", "close": 0.17334, "volume": 525586.0}, {"date": "2021-01-12", "close": 0.17334, "volume": 120684.0}, {"date": "2021-01-13", "close": 0.17334, "volume": 92149.0}, {"date": "2021-01-14", "close": 0.17334, "volume": 432323.0}, {"date": "2021-01-15", "close": 0.17334, "volume": 459246.0}, {"date": "2021-01-18", "close": 0.16371, "volume": 255692.0}, {"date": "2021-01-19", "close": 0.17334, "volume": 183146.0}, {"date": "2021-01-20", "close": 0.17334, "volume": 425750.0}, {"date": "2021-01-21", "close": 0.18297, "volume": 589641.0}, {"date": "2021-01-22", "close": 0.17334, "volume": 841362.0}, {"date": "2021-01-25", "close": 0.17334, "volume": 333060.0}, {"date": "2021-01-27", "close": 0.16371, "volume": 425084.0}, {"date": "2021-01-28", "close": 0.16371, "volume": 201455.0}, {"date": "2021-01-29", "close": 0.16371, "volume": 635707.0}, {"date": "2021-02-01", "close": 0.16371, "volume": 416204.0}, {"date": "2021-02-02", "close": 0.17334, "volume": 227231.0}, {"date": "2021-02-03", "close": 0.17334, "volume": 1682640.0}, {"date": "2021-02-04", "close": 0.18297, "volume": 1208277.0}, {"date": "2021-02-05", "close": 0.18297, "volume": 763668.0}, {"date": "2021-02-08", "close": 0.20223, "volume": 940232.0}, {"date": "2021-02-09", "close": 0.1926, "volume": 528691.0}, {"date": "2021-02-10", "close": 0.20223, "volume": 482902.0}, {"date": "2021-02-11", "close": 0.18297, "volume": 1091017.0}, {"date": "2021-02-12", "close": 0.18297, "volume": 460816.0}, {"date": "2021-02-15", "close": 0.17334, "volume": 442774.0}, {"date": "2021-02-16", "close": 0.17334, "volume": 270063.0}, {"date": "2021-02-17", "close": 0.13482, "volume": 6523553.0}, {"date": "2021-02-18", "close": 0.12519, "volume": 1624848.0}, {"date": "2021-02-19", "close": 0.13482, "volume": 1934110.0}, {"date": "2021-02-22", "close": 0.12519, "volume": 782376.0}, {"date": "2021-02-23", "close": 0.12519, "volume": 103063.0}, {"date": "2021-02-24", "close": 0.12519, "volume": 1561815.0}, {"date": "2021-02-25", "close": 0.11556, "volume": 228964.0}, {"date": "2021-02-26", "close": 0.11556, "volume": 520838.0}, {"date": "2021-03-01", "close": 0.11556, "volume": 104763.0}, {"date": "2021-03-02", "close": 0.12519, "volume": 687375.0}, {"date": "2021-03-03", "close": 0.12519, "volume": 623766.0}, {"date": "2021-03-04", "close": 0.11556, "volume": 487362.0}, {"date": "2021-03-05", "close": 0.11556, "volume": 787639.0}, {"date": "2021-03-08", "close": 0.12519, "volume": 139010.0}, {"date": "2021-03-09", "close": 0.13482, "volume": 3787411.0}, {"date": "2021-03-10", "close": 0.15408, "volume": 2223842.0}, {"date": "2021-03-11", "close": 0.15408, "volume": 184272.0}, {"date": "2021-03-12", "close": 0.14445, "volume": 251957.0}, {"date": "2021-03-15", "close": 0.14445, "volume": 547577.0}, {"date": "2021-03-16", "close": 0.14445, "volume": 147718.0}, {"date": "2021-03-17", "close": 0.14445, "volume": 161065.0}, {"date": "2021-03-18", "close": 0.14445, "volume": 1456297.0}, {"date": "2021-03-19", "close": 0.13482, "volume": 303054.0}, {"date": "2021-03-22", "close": 0.13482, "volume": 79551.0}, {"date": "2021-03-23", "close": 0.13482, "volume": 261128.0}, {"date": "2021-03-24", "close": 0.12519, "volume": 279273.0}, {"date": "2021-03-25", "close": 0.12519, "volume": 156509.0}, {"date": "2021-03-26", "close": 0.12519, "volume": 71974.0}, {"date": "2021-03-29", "close": 0.12519, "volume": 156706.0}, {"date": "2021-03-30", "close": 0.12519, "volume": 493016.0}, {"date": "2021-03-31", "close": 0.12519, "volume": 330346.0}, {"date": "2021-04-01", "close": 0.11556, "volume": 534698.0}, {"date": "2021-04-06", "close": 0.12519, "volume": 385080.0}, {"date": "2021-04-07", "close": 0.11556, "volume": 294624.0}, {"date": "2021-04-08", "close": 0.12519, "volume": 317132.0}, {"date": "2021-04-09", "close": 0.13482, "volume": 443327.0}, {"date": "2021-04-12", "close": 0.12519, "volume": 158865.0}, {"date": "2021-04-13", "close": 0.12519, "volume": 36345.0}, {"date": "2021-04-14", "close": 0.12519, "volume": 102344.0}, {"date": "2021-04-15", "close": 0.12519, "volume": 276424.0}, {"date": "2021-04-16", "close": 0.13482, "volume": 1291727.0}, {"date": "2021-04-19", "close": 0.13482, "volume": 455758.0}, {"date": "2021-04-20", "close": 0.13482, "volume": 166985.0}, {"date": "2021-04-21", "close": 0.13482, "volume": 151366.0}, {"date": "2021-04-22", "close": 0.12519, "volume": 308994.0}, {"date": "2021-04-23", "close": 0.12519, "volume": 293526.0}, {"date": "2021-04-26", "close": 0.12519, "volume": 55079.0}, {"date": "2021-04-27", "close": 0.12519, "volume": 44652.0}, {"date": "2021-04-28", "close": 0.12519, "volume": 521611.0}, {"date": "2021-04-29", "close": 0.12519, "volume": 213678.0}, {"date": "2021-04-30", "close": 0.12519, "volume": 177617.0}, {"date": "2021-05-03", "close": 0.12519, "volume": 1107924.0}, {"date": "2021-05-04", "close": 0.12519, "volume": 167800.0}, {"date": "2021-05-05", "close": 0.12519, "volume": 137235.0}, {"date": "2021-05-06", "close": 0.11556, "volume": 204534.0}, {"date": "2021-05-07", "close": 0.12519, "volume": 26781.0}, {"date": "2021-05-10", "close": 0.12519, "volume": 708451.0}, {"date": "2021-05-11", "close": 0.11556, "volume": 415997.0}, {"date": "2021-05-12", "close": 0.10593, "volume": 344217.0}, {"date": "2021-05-13", "close": 0.10593, "volume": 325519.0}, {"date": "2021-05-14", "close": 0.10593, "volume": 128893.0}, {"date": "2021-05-17", "close": 0.10593, "volume": 987386.0}, {"date": "2021-05-18", "close": 0.10593, "volume": 531245.0}, {"date": "2021-05-19", "close": 0.0963, "volume": 908381.0}, {"date": "2021-05-20", "close": 0.10593, "volume": 2210850.0}, {"date": "2021-05-21", "close": 0.11556, "volume": 714209.0}, {"date": "2021-05-24", "close": 0.13482, "volume": 3480590.0}, {"date": "2021-05-25", "close": 0.12519, "volume": 3593164.0}, {"date": "2021-05-26", "close": 0.13482, "volume": 364682.0}, {"date": "2021-05-27", "close": 0.12519, "volume": 461183.0}, {"date": "2021-05-28", "close": 0.13482, "volume": 176903.0}, {"date": "2021-05-31", "close": 0.13482, "volume": 320481.0}, {"date": "2021-06-01", "close": 0.12519, "volume": 1167840.0}, {"date": "2021-06-02", "close": 0.11556, "volume": 276193.0}, {"date": "2021-06-03", "close": 0.11556, "volume": 907330.0}, {"date": "2021-06-04", "close": 0.11556, "volume": 809852.0}, {"date": "2021-06-07", "close": 0.12519, "volume": 108841.0}, {"date": "2021-06-08", "close": 0.12519, "volume": 1220169.0}, {"date": "2021-06-09", "close": 0.11556, "volume": 862527.0}, {"date": "2021-06-15", "close": 0.10593, "volume": 523238.0}, {"date": "2021-06-16", "close": 0.11556, "volume": 1229995.0}, {"date": "2021-06-17", "close": 0.10593, "volume": 1764989.0}, {"date": "2021-06-18", "close": 0.0963, "volume": 95296.0}, {"date": "2021-06-21", "close": 0.0963, "volume": 1699485.0}, {"date": "2021-06-22", "close": 0.0963, "volume": 546828.0}, {"date": "2021-06-23", "close": 0.08667, "volume": 280567.0}, {"date": "2021-06-24", "close": 0.0963, "volume": 386553.0}, {"date": "2021-06-25", "close": 0.0963, "volume": 507684.0}, {"date": "2021-06-28", "close": 0.0963, "volume": 202580.0}, {"date": "2021-06-29", "close": 0.08667, "volume": 540793.0}, {"date": "2021-06-30", "close": 0.0963, "volume": 1652268.0}, {"date": "2021-07-01", "close": 0.0963, "volume": 300144.0}, {"date": "2021-07-02", "close": 0.0963, "volume": 2014493.0}, {"date": "2021-07-05", "close": 0.0963, "volume": 141239.0}, {"date": "2021-07-06", "close": 0.0963, "volume": 513573.0}, {"date": "2021-07-07", "close": 0.10593, "volume": 674610.0}, {"date": "2021-07-08", "close": 0.13482, "volume": 18154769.0}, {"date": "2021-07-09", "close": 0.11556, "volume": 2244226.0}, {"date": "2021-07-12", "close": 0.12519, "volume": 1378452.0}, {"date": "2021-07-13", "close": 0.12519, "volume": 2247290.0}, {"date": "2021-07-14", "close": 0.11556, "volume": 306232.0}, {"date": "2021-07-15", "close": 0.120375, "volume": 1186356.0}, {"date": "2021-07-16", "close": 0.12519, "volume": 98569.0}, {"date": "2021-07-19", "close": 0.12519, "volume": 1258042.0}, {"date": "2021-07-20", "close": 0.11556, "volume": 335023.0}, {"date": "2021-07-21", "close": 0.11556, "volume": 228690.0}, {"date": "2021-07-22", "close": 0.11556, "volume": 505213.0}, {"date": "2021-07-23", "close": 0.11556, "volume": 48131.0}, {"date": "2021-07-26", "close": 0.10593, "volume": 1364693.0}, {"date": "2021-07-27", "close": 0.10593, "volume": 19935.0}, {"date": "2021-07-28", "close": 0.0963, "volume": 495694.0}, {"date": "2021-07-29", "close": 0.10593, "volume": 1047522.0}, {"date": "2021-07-30", "close": 0.11556, "volume": 154564.0}, {"date": "2021-08-02", "close": 0.0963, "volume": 1422523.0}, {"date": "2021-08-03", "close": 0.0963, "volume": 374067.0}, {"date": "2021-08-04", "close": 0.10593, "volume": 100518.0}, {"date": "2021-08-05", "close": 0.0963, "volume": 249210.0}, {"date": "2021-08-06", "close": 0.10593, "volume": 495143.0}, {"date": "2021-08-09", "close": 0.10593, "volume": 674051.0}, {"date": "2021-08-10", "close": 0.10593, "volume": 112964.0}, {"date": "2021-08-11", "close": 0.0963, "volume": 2054745.0}, {"date": "2021-08-12", "close": 0.0963, "volume": 1844317.0}, {"date": "2021-08-13", "close": 0.0963, "volume": 726318.0}, {"date": "2021-08-16", "close": 0.0963, "volume": 753128.0}, {"date": "2021-08-17", "close": 0.0963, "volume": 876928.0}, {"date": "2021-08-18", "close": 0.08667, "volume": 325469.0}, {"date": "2021-08-19", "close": 0.08667, "volume": 127207.0}, {"date": "2021-08-20", "close": 0.0963, "volume": 34186.0}, {"date": "2021-08-23", "close": 0.08667, "volume": 160436.0}, {"date": "2021-08-24", "close": 0.091485, "volume": 31897.0}, {"date": "2021-08-25", "close": 0.08667, "volume": 507697.0}, {"date": "2021-08-26", "close": 0.08667, "volume": 149592.0}, {"date": "2021-08-27", "close": 0.08667, "volume": 82772.0}, {"date": "2021-08-30", "close": 0.08667, "volume": 467956.0}, {"date": "2021-08-31", "close": 0.08667, "volume": 340187.0}, {"date": "2021-09-01", "close": 0.08667, "volume": 142687.0}, {"date": "2021-09-02", "close": 0.08667, "volume": 312461.0}, {"date": "2021-09-03", "close": 0.08667, "volume": 244225.0}, {"date": "2021-09-06", "close": 0.08667, "volume": 294331.0}, {"date": "2021-09-07", "close": 0.0963, "volume": 3041497.0}, {"date": "2021-09-08", "close": 0.08667, "volume": 1137572.0}, {"date": "2021-09-09", "close": 0.091485, "volume": 292140.0}, {"date": "2021-09-10", "close": 0.08667, "volume": 209278.0}, {"date": "2021-09-13", "close": 0.0963, "volume": 1239917.0}, {"date": "2021-09-14", "close": 0.0963, "volume": 439930.0}, {"date": "2021-09-15", "close": 0.0963, "volume": 115625.0}, {"date": "2021-09-16", "close": 0.0963, "volume": 506231.0}, {"date": "2021-09-17", "close": 0.0963, "volume": 653478.0}, {"date": "2021-09-20", "close": 0.08667, "volume": 465968.0}, {"date": "2021-09-21", "close": 0.08667, "volume": 259926.0}, {"date": "2021-09-22", "close": 0.0963, "volume": 769662.0}, {"date": "2021-09-23", "close": 0.0963, "volume": 1147315.0}, {"date": "2021-09-24", "close": 0.10593, "volume": 178418.0}, {"date": "2021-09-27", "close": 0.0963, "volume": 250434.0}, {"date": "2021-09-28", "close": 0.0963, "volume": 215242.0}, {"date": "2021-09-29", "close": 0.0963, "volume": 219345.0}, {"date": "2021-09-30", "close": 0.0963, "volume": 12890.0}, {"date": "2021-10-01", "close": 0.091485, "volume": 66876.0}, {"date": "2021-10-04", "close": 0.0963, "volume": 19905.0}, {"date": "2021-10-05", "close": 0.0963, "volume": 135473.0}, {"date": "2021-10-06", "close": 0.0963, "volume": 400448.0}, {"date": "2021-10-07", "close": 0.0963, "volume": 803527.0}, {"date": "2021-10-08", "close": 0.0963, "volume": 311664.0}, {"date": "2021-10-11", "close": 0.0963, "volume": 258123.0}, {"date": "2021-10-12", "close": 0.0963, "volume": 357008.0}, {"date": "2021-10-13", "close": 0.0963, "volume": 63465.0}, {"date": "2021-10-14", "close": 0.08667, "volume": 435290.0}, {"date": "2021-10-15", "close": 0.0963, "volume": 286541.0}, {"date": "2021-10-18", "close": 0.08667, "volume": 48835.0}, {"date": "2021-10-19", "close": 0.0963, "volume": 23884.0}, {"date": "2021-10-20", "close": 0.08667, "volume": 70187.0}, {"date": "2021-10-21", "close": 0.0963, "volume": 20768.0}, {"date": "2021-10-22", "close": 0.0963, "volume": 5991.0}, {"date": "2021-10-25", "close": 0.0963, "volume": 18081.0}, {"date": "2021-10-26", "close": 0.0963, "volume": 134288.0}, {"date": "2021-10-27", "close": 0.08667, "volume": 106270.0}, {"date": "2021-10-28", "close": 0.08667, "volume": 564243.0}, {"date": "2021-10-29", "close": 0.091485, "volume": 74766.0}, {"date": "2021-11-01", "close": 0.08667, "volume": 383706.0}, {"date": "2021-11-02", "close": 0.08667, "volume": 12583.0}, {"date": "2021-11-03", "close": 0.08667, "volume": 251039.0}, {"date": "2021-11-04", "close": 0.08667, "volume": 147473.0}, {"date": "2021-11-05", "close": 0.08667, "volume": 1094890.0}, {"date": "2021-11-08", "close": 0.08667, "volume": 314070.0}, {"date": "2021-11-09", "close": 0.07704, "volume": 2459882.0}, {"date": "2021-11-10", "close": 0.07704, "volume": 118219.0}, {"date": "2021-11-11", "close": 0.08667, "volume": 280403.0}, {"date": "2021-11-12", "close": 0.07704, "volume": 416460.0}, {"date": "2021-11-15", "close": 0.091485, "volume": 1226469.0}, {"date": "2021-11-16", "close": 0.08667, "volume": 305887.0}, {"date": "2021-11-17", "close": 0.10593, "volume": 3474911.0}, {"date": "2021-11-18", "close": 0.0963, "volume": 392449.0}, {"date": "2021-11-19", "close": 0.10593, "volume": 619029.0}, {"date": "2021-11-22", "close": 0.0963, "volume": 498923.0}, {"date": "2021-11-23", "close": 0.0963, "volume": 856895.0}, {"date": "2021-11-24", "close": 0.0963, "volume": 225681.0}, {"date": "2021-11-25", "close": 0.08667, "volume": 149786.0}, {"date": "2021-11-26", "close": 0.08667, "volume": 241195.0}, {"date": "2021-11-29", "close": 0.08667, "volume": 215364.0}, {"date": "2021-11-30", "close": 0.091485, "volume": 118260.0}, {"date": "2021-12-01", "close": 0.08667, "volume": 232606.0}, {"date": "2021-12-02", "close": 0.08667, "volume": 342112.0}, {"date": "2021-12-03", "close": 0.08667, "volume": 798538.0}, {"date": "2021-12-06", "close": 0.08667, "volume": 854061.0}, {"date": "2021-12-07", "close": 0.08667, "volume": 249052.0}, {"date": "2021-12-08", "close": 0.0963, "volume": 190481.0}, {"date": "2021-12-09", "close": 0.08667, "volume": 46429.0}, {"date": "2021-12-10", "close": 0.08667, "volume": 27171.0}, {"date": "2021-12-13", "close": 0.08667, "volume": 216939.0}, {"date": "2021-12-14", "close": 0.08667, "volume": 108671.0}, {"date": "2021-12-15", "close": 0.0963, "volume": 477196.0}, {"date": "2021-12-16", "close": 0.0963, "volume": 173065.0}, {"date": "2021-12-17", "close": 0.0963, "volume": 38624.0}, {"date": "2021-12-20", "close": 0.08667, "volume": 351064.0}, {"date": "2021-12-21", "close": 0.0963, "volume": 1558.0}, {"date": "2021-12-22", "close": 0.07704, "volume": 727068.0}, {"date": "2021-12-23", "close": 0.08667, "volume": 182891.0}, {"date": "2021-12-24", "close": 0.08667, "volume": 342496.0}, {"date": "2021-12-29", "close": 0.08667, "volume": 503857.0}, {"date": "2021-12-30", "close": 0.08667, "volume": 120157.0}, {"date": "2021-12-31", "close": 0.08667, "volume": 88297.0}, {"date": "2022-01-04", "close": 0.0963, "volume": 586389.0}, {"date": "2022-01-05", "close": 0.08667, "volume": 555194.0}, {"date": "2022-01-06", "close": 0.08667, "volume": 480506.0}, {"date": "2022-01-07", "close": 0.091485, "volume": 20768.0}, {"date": "2022-01-10", "close": 0.08667, "volume": 84547.0}, {"date": "2022-01-11", "close": 0.08667, "volume": 64982.0}, {"date": "2022-01-12", "close": 0.08667, "volume": 89987.0}, {"date": "2022-01-13", "close": 0.08667, "volume": 175452.0}, {"date": "2022-01-14", "close": 0.08667, "volume": 362939.0}, {"date": "2022-01-17", "close": 0.08667, "volume": 327508.0}, {"date": "2022-01-18", "close": 0.08667, "volume": 115925.0}, {"date": "2022-01-19", "close": 0.07704, "volume": 178068.0}, {"date": "2022-01-20", "close": 0.08667, "volume": 393089.0}, {"date": "2022-01-21", "close": 0.07704, "volume": 105827.0}, {"date": "2022-01-24", "close": 0.07704, "volume": 48265.0}, {"date": "2022-01-25", "close": 0.07704, "volume": 52643.0}, {"date": "2022-01-27", "close": 0.07704, "volume": 293125.0}, {"date": "2022-01-28", "close": 0.07704, "volume": 464243.0}, {"date": "2022-01-31", "close": 0.07704, "volume": 177051.0}, {"date": "2022-02-01", "close": 0.07704, "volume": 197704.0}, {"date": "2022-02-02", "close": 0.07704, "volume": 1600375.0}, {"date": "2022-02-03", "close": 0.07704, "volume": 1762885.0}, {"date": "2022-02-04", "close": 0.08667, "volume": 416846.0}, {"date": "2022-02-07", "close": 0.07704, "volume": 8246.0}, {"date": "2022-02-08", "close": 0.07704, "volume": 42136.0}, {"date": "2022-02-09", "close": 0.07704, "volume": 28557.0}, {"date": "2022-02-10", "close": 0.08667, "volume": 328738.0}, {"date": "2022-02-11", "close": 0.07704, "volume": 120665.0}, {"date": "2022-02-14", "close": 0.07704, "volume": 376586.0}, {"date": "2022-02-15", "close": 0.06741, "volume": 360964.0}, {"date": "2022-02-16", "close": 0.07704, "volume": 71256.0}, {"date": "2022-02-17", "close": 0.06741, "volume": 1569431.0}, {"date": "2022-02-18", "close": 0.07704, "volume": 226262.0}, {"date": "2022-02-21", "close": 0.07704, "volume": 379074.0}, {"date": "2022-02-22", "close": 0.06741, "volume": 437203.0}, {"date": "2022-02-23", "close": 0.06741, "volume": 73469.0}, {"date": "2022-02-24", "close": 0.06741, "volume": 178142.0}, {"date": "2022-02-25", "close": 0.06741, "volume": 240523.0}, {"date": "2022-02-28", "close": 0.06741, "volume": 385801.0}, {"date": "2022-03-01", "close": 0.062595, "volume": 166438.0}, {"date": "2022-03-02", "close": 0.06741, "volume": 203842.0}, {"date": "2022-03-03", "close": 0.062595, "volume": 283027.0}, {"date": "2022-03-04", "close": 0.06741, "volume": 13188.0}, {"date": "2022-03-07", "close": 0.05778, "volume": 526643.0}, {"date": "2022-03-08", "close": 0.06741, "volume": 80613.0}, {"date": "2022-03-09", "close": 0.05778, "volume": 126665.0}, {"date": "2022-03-10", "close": 0.06741, "volume": 200712.0}, {"date": "2022-03-11", "close": 0.06741, "volume": 212517.0}, {"date": "2022-03-14", "close": 0.05778, "volume": 160259.0}, {"date": "2022-03-15", "close": 0.05778, "volume": 29195.0}, {"date": "2022-03-16", "close": 0.05778, "volume": 1777207.0}, {"date": "2022-03-17", "close": 0.05778, "volume": 277525.0}, {"date": "2022-03-18", "close": 0.05778, "volume": 378638.0}, {"date": "2022-03-21", "close": 0.05778, "volume": 238171.0}, {"date": "2022-03-22", "close": 0.05778, "volume": 329316.0}, {"date": "2022-03-23", "close": 0.05778, "volume": 31997.0}, {"date": "2022-03-24", "close": 0.05778, "volume": 1028001.0}, {"date": "2022-03-25", "close": 0.05778, "volume": 619637.0}, {"date": "2022-03-28", "close": 0.05778, "volume": 156532.0}, {"date": "2022-03-29", "close": 0.05778, "volume": 306968.0}, {"date": "2022-03-30", "close": 0.062595, "volume": 760139.0}, {"date": "2022-03-31", "close": 0.062595, "volume": 87885.0}, {"date": "2022-04-01", "close": 0.062595, "volume": 190333.0}, {"date": "2022-04-04", "close": 0.05778, "volume": 208417.0}, {"date": "2022-04-05", "close": 0.062595, "volume": 492254.0}, {"date": "2022-04-06", "close": 0.05778, "volume": 124611.0}, {"date": "2022-04-07", "close": 0.062595, "volume": 132918.0}, {"date": "2022-04-08", "close": 0.05778, "volume": 65759.0}, {"date": "2022-04-11", "close": 0.05778, "volume": 966082.0}, {"date": "2022-04-12", "close": 0.05778, "volume": 268139.0}, {"date": "2022-04-13", "close": 0.05778, "volume": 96054.0}, {"date": "2022-04-14", "close": 0.05778, "volume": 29858.0}, {"date": "2022-04-19", "close": 0.052965, "volume": 38255.0}, {"date": "2022-04-20", "close": 0.062595, "volume": 1545768.0}, {"date": "2022-04-21", "close": 0.07704, "volume": 1340395.0}, {"date": "2022-04-22", "close": 0.072225, "volume": 250442.0}, {"date": "2022-04-26", "close": 0.07704, "volume": 233972.0}, {"date": "2022-04-27", "close": 0.06741, "volume": 992910.0}, {"date": "2022-04-28", "close": 0.06741, "volume": 935093.0}, {"date": "2022-05-03", "close": 0.05778, "volume": 915642.0}, {"date": "2022-05-04", "close": 0.05778, "volume": 617832.0}, {"date": "2022-05-05", "close": 0.052965, "volume": 198861.0}, {"date": "2022-05-06", "close": 0.05778, "volume": 69193.0}, {"date": "2022-05-09", "close": 0.05, "volume": 31184.0}, {"date": "2022-05-10", "close": 0.05, "volume": 1330245.0}, {"date": "2022-05-11", "close": 0.06, "volume": 352829.0}, {"date": "2022-05-12", "close": 0.055, "volume": 53085.0}, {"date": "2022-05-13", "close": 0.06, "volume": 992750.0}, {"date": "2022-05-16", "close": 0.055, "volume": 66817.0}, {"date": "2022-05-17", "close": 0.055, "volume": 79991.0}, {"date": "2022-05-18", "close": 0.05, "volume": 152256.0}, {"date": "2022-05-19", "close": 0.06, "volume": 155077.0}, {"date": "2022-05-20", "close": 0.05, "volume": 183574.0}, {"date": "2022-05-23", "close": 0.05, "volume": 75584.0}, {"date": "2022-05-24", "close": 0.05, "volume": 1040425.0}, {"date": "2022-05-25", "close": 0.05, "volume": 392755.0}, {"date": "2022-05-26", "close": 0.05, "volume": 68342.0}, {"date": "2022-05-27", "close": 0.05, "volume": 21639.0}, {"date": "2022-05-30", "close": 0.05, "volume": 1156942.0}, {"date": "2022-05-31", "close": 0.05, "volume": 289599.0}, {"date": "2022-06-01", "close": 0.045, "volume": 1178315.0}, {"date": "2022-06-02", "close": 0.04, "volume": 488499.0}, {"date": "2022-06-03", "close": 0.04, "volume": 61615.0}, {"date": "2022-06-06", "close": 0.04, "volume": 160274.0}, {"date": "2022-06-07", "close": 0.04, "volume": 1023.0}, {"date": "2022-06-08", "close": 0.04, "volume": 9674.0}, {"date": "2022-06-09", "close": 0.04, "volume": 814088.0}, {"date": "2022-06-10", "close": 0.04, "volume": 2373641.0}, {"date": "2022-06-14", "close": 0.03, "volume": 671911.0}, {"date": "2022-06-15", "close": 0.03, "volume": 182489.0}, {"date": "2022-06-16", "close": 0.035, "volume": 8210.0}, {"date": "2022-06-17", "close": 0.035, "volume": 122143.0}, {"date": "2022-06-20", "close": 0.035, "volume": 525987.0}, {"date": "2022-06-21", "close": 0.03, "volume": 246202.0}, {"date": "2022-06-22", "close": 0.04, "volume": 300000.0}, {"date": "2022-06-23", "close": 0.03, "volume": 200203.0}, {"date": "2022-06-24", "close": 0.03, "volume": 7000.0}, {"date": "2022-06-27", "close": 0.03, "volume": 1018430.0}, {"date": "2022-06-28", "close": 0.03, "volume": 131724.0}, {"date": "2022-06-29", "close": 0.04, "volume": 237076.0}, {"date": "2022-06-30", "close": 0.03, "volume": 138085.0}, {"date": "2022-07-04", "close": 0.03, "volume": 150545.0}, {"date": "2022-07-05", "close": 0.035, "volume": 4172.0}, {"date": "2022-07-06", "close": 0.03, "volume": 364006.0}, {"date": "2022-07-07", "close": 0.035, "volume": 2750.0}, {"date": "2022-07-08", "close": 0.03, "volume": 10500.0}, {"date": "2022-07-11", "close": 0.03, "volume": 28497.0}, {"date": "2022-07-12", "close": 0.03, "volume": 3105890.0}, {"date": "2022-07-13", "close": 0.03, "volume": 147782.0}, {"date": "2022-07-15", "close": 0.03, "volume": 42618.0}, {"date": "2022-07-18", "close": 0.03, "volume": 315449.0}, {"date": "2022-07-19", "close": 0.03, "volume": 500.0}, {"date": "2022-07-20", "close": 0.03, "volume": 35000.0}, {"date": "2022-07-22", "close": 0.03, "volume": 200200.0}, {"date": "2022-07-25", "close": 0.03, "volume": 500000.0}, {"date": "2022-07-26", "close": 0.03, "volume": 67600.0}, {"date": "2022-07-27", "close": 0.03, "volume": 1422887.0}, {"date": "2022-07-28", "close": 0.03, "volume": 5250.0}, {"date": "2022-07-29", "close": 0.03, "volume": 1233654.0}, {"date": "2022-08-01", "close": 0.03, "volume": 111651.0}, {"date": "2022-08-02", "close": 0.03, "volume": 637171.0}, {"date": "2022-08-03", "close": 0.03, "volume": 184201.0}, {"date": "2022-08-04", "close": 0.025, "volume": 63346.0}, {"date": "2022-08-05", "close": 0.03, "volume": 1252064.0}, {"date": "2022-08-08", "close": 0.03, "volume": 580020.0}, {"date": "2022-08-09", "close": 0.03, "volume": 47133.0}, {"date": "2022-08-10", "close": 0.03, "volume": 114592.0}, {"date": "2022-08-11", "close": 0.03, "volume": 561306.0}, {"date": "2022-08-12", "close": 0.03, "volume": 237800.0}, {"date": "2022-08-15", "close": 0.03, "volume": 257180.0}, {"date": "2022-08-16", "close": 0.03, "volume": 1100300.0}, {"date": "2022-08-18", "close": 0.03, "volume": 1734407.0}, {"date": "2022-08-19", "close": 0.03, "volume": 144859.0}, {"date": "2022-08-22", "close": 0.04, "volume": 1722882.0}, {"date": "2022-08-23", "close": 0.05, "volume": 424778.0}, {"date": "2022-08-25", "close": 0.05, "volume": 5001104.0}, {"date": "2022-08-26", "close": 0.05, "volume": 4188990.0}, {"date": "2022-08-29", "close": 0.05, "volume": 466652.0}, {"date": "2022-08-30", "close": 0.04, "volume": 273549.0}, {"date": "2022-08-31", "close": 0.05, "volume": 921942.0}, {"date": "2022-09-01", "close": 0.045, "volume": 90250.0}, {"date": "2022-09-02", "close": 0.05, "volume": 1065424.0}, {"date": "2022-09-05", "close": 0.05, "volume": 890685.0}, {"date": "2022-09-06", "close": 0.05, "volume": 122309.0}, {"date": "2022-09-07", "close": 0.045, "volume": 1269064.0}, {"date": "2022-09-08", "close": 0.045, "volume": 266825.0}, {"date": "2022-09-09", "close": 0.05, "volume": 7000.0}, {"date": "2022-09-12", "close": 0.045, "volume": 93613.0}, {"date": "2022-09-13", "close": 0.045, "volume": 805936.0}, {"date": "2022-09-14", "close": 0.04, "volume": 1039886.0}, {"date": "2022-09-16", "close": 0.04, "volume": 67800.0}, {"date": "2022-09-19", "close": 0.045, "volume": 12500.0}, {"date": "2022-09-20", "close": 0.05, "volume": 20000.0}, {"date": "2022-09-21", "close": 0.05, "volume": 345624.0}, {"date": "2022-09-23", "close": 0.045, "volume": 37084.0}, {"date": "2022-09-26", "close": 0.04, "volume": 163700.0}, {"date": "2022-09-27", "close": 0.04, "volume": 37759.0}, {"date": "2022-09-29", "close": 0.045, "volume": 6482.0}, {"date": "2022-09-30", "close": 0.04, "volume": 64472.0}, {"date": "2022-10-03", "close": 0.04, "volume": 1863122.0}, {"date": "2022-10-04", "close": 0.04, "volume": 530454.0}, {"date": "2022-10-05", "close": 0.035, "volume": 59467.0}, {"date": "2022-10-06", "close": 0.035, "volume": 386065.0}, {"date": "2022-10-07", "close": 0.04, "volume": 247800.0}, {"date": "2022-10-11", "close": 0.04, "volume": 369145.0}, {"date": "2022-10-13", "close": 0.04, "volume": 24102.0}, {"date": "2022-10-14", "close": 0.04, "volume": 350150.0}, {"date": "2022-10-17", "close": 0.05, "volume": 79407.0}, {"date": "2022-10-18", "close": 0.045, "volume": 100000.0}, {"date": "2022-10-19", "close": 0.045, "volume": 27500.0}, {"date": "2022-10-21", "close": 0.04, "volume": 564135.0}, {"date": "2022-10-24", "close": 0.035, "volume": 643619.0}, {"date": "2022-10-25", "close": 0.035, "volume": 220000.0}, {"date": "2022-10-26", "close": 0.04, "volume": 557027.0}, {"date": "2022-10-27", "close": 0.04, "volume": 114116.0}, {"date": "2022-10-28", "close": 0.04, "volume": 27800.0}, {"date": "2022-10-31", "close": 0.03, "volume": 149473.0}, {"date": "2022-11-01", "close": 0.03, "volume": 46509.0}, {"date": "2022-11-02", "close": 0.035, "volume": 20787.0}, {"date": "2022-11-03", "close": 0.04, "volume": 12100.0}, {"date": "2022-11-04", "close": 0.035, "volume": 100.0}, {"date": "2022-11-08", "close": 0.035, "volume": 1.0}, {"date": "2022-11-11", "close": 0.04, "volume": 451575.0}, {"date": "2022-11-14", "close": 0.035, "volume": 2024313.0}, {"date": "2022-11-15", "close": 0.03, "volume": 270750.0}, {"date": "2022-11-16", "close": 0.04, "volume": 219632.0}, {"date": "2022-11-17", "close": 0.04, "volume": 90000.0}, {"date": "2022-11-21", "close": 0.035, "volume": 32675.0}, {"date": "2022-11-22", "close": 0.03, "volume": 308143.0}, {"date": "2022-11-23", "close": 0.035, "volume": 475188.0}, {"date": "2022-11-24", "close": 0.04, "volume": 239223.0}, {"date": "2022-11-25", "close": 0.04, "volume": 193756.0}, {"date": "2022-11-28", "close": 0.035, "volume": 190000.0}, {"date": "2022-11-29", "close": 0.035, "volume": 244396.0}, {"date": "2022-11-30", "close": 0.04, "volume": 40550.0}, {"date": "2022-12-01", "close": 0.04, "volume": 1542.0}, {"date": "2022-12-02", "close": 0.04, "volume": 75150.0}, {"date": "2022-12-05", "close": 0.04, "volume": 130050.0}, {"date": "2022-12-06", "close": 0.04, "volume": 6007.0}, {"date": "2022-12-07", "close": 0.035, "volume": 2000.0}, {"date": "2022-12-08", "close": 0.035, "volume": 750.0}, {"date": "2022-12-09", "close": 0.03, "volume": 63896.0}, {"date": "2022-12-13", "close": 0.03, "volume": 33670.0}, {"date": "2022-12-15", "close": 0.035, "volume": 146877.0}, {"date": "2022-12-16", "close": 0.03, "volume": 17001.0}, {"date": "2022-12-20", "close": 0.035, "volume": 368429.0}, {"date": "2022-12-23", "close": 0.035, "volume": 14768.0}, {"date": "2022-12-28", "close": 0.03, "volume": 124600.0}, {"date": "2022-12-30", "close": 0.03, "volume": 91.0}, {"date": "2023-01-04", "close": 0.03, "volume": 23693.0}, {"date": "2023-01-05", "close": 0.03, "volume": 200000.0}, {"date": "2023-01-06", "close": 0.03, "volume": 104996.0}, {"date": "2023-01-10", "close": 0.03, "volume": 109522.0}, {"date": "2023-01-12", "close": 0.03, "volume": 59004.0}, {"date": "2023-01-16", "close": 0.03, "volume": 2325894.0}, {"date": "2023-01-19", "close": 0.03, "volume": 8130.0}, {"date": "2023-01-20", "close": 0.03, "volume": 90000.0}, {"date": "2023-01-23", "close": 0.03, "volume": 115000.0}, {"date": "2023-01-24", "close": 0.03, "volume": 141557.0}, {"date": "2023-01-25", "close": 0.03, "volume": 97811.0}, {"date": "2023-01-27", "close": 0.03, "volume": 186667.0}, {"date": "2023-01-30", "close": 0.03, "volume": 1512767.0}, {"date": "2023-01-31", "close": 0.03, "volume": 750000.0}, {"date": "2023-02-01", "close": 0.03, "volume": 20001.0}, {"date": "2023-02-02", "close": 0.03, "volume": 1614583.0}, {"date": "2023-02-03", "close": 0.03, "volume": 593810.0}, {"date": "2023-02-06", "close": 0.025, "volume": 910322.0}, {"date": "2023-02-07", "close": 0.03, "volume": 547000.0}, {"date": "2023-02-08", "close": 0.03, "volume": 692154.0}, {"date": "2023-02-10", "close": 0.03, "volume": 849933.0}, {"date": "2023-02-13", "close": 0.03, "volume": 5021492.0}, {"date": "2023-02-14", "close": 0.03, "volume": 686000.0}, {"date": "2023-02-15", "close": 0.03, "volume": 2523068.0}, {"date": "2023-02-16", "close": 0.03, "volume": 533776.0}, {"date": "2023-02-17", "close": 0.03, "volume": 166900.0}, {"date": "2023-02-20", "close": 0.03, "volume": 310824.0}, {"date": "2023-02-21", "close": 0.03, "volume": 10000.0}, {"date": "2023-02-22", "close": 0.03, "volume": 132917.0}, {"date": "2023-02-23", "close": 0.025, "volume": 213771.0}, {"date": "2023-02-24", "close": 0.03, "volume": 369846.0}, {"date": "2023-02-27", "close": 0.025, "volume": 52884.0}, {"date": "2023-03-01", "close": 0.025, "volume": 7769.0}, {"date": "2023-03-02", "close": 0.03, "volume": 100100.0}, {"date": "2023-03-03", "close": 0.025, "volume": 26430.0}, {"date": "2023-03-06", "close": 0.03, "volume": 220000.0}, {"date": "2023-03-07", "close": 0.02, "volume": 607638.0}, {"date": "2023-03-08", "close": 0.03, "volume": 104933.0}, {"date": "2023-03-09", "close": 0.02, "volume": 42500.0}, {"date": "2023-03-10", "close": 0.03, "volume": 25000.0}, {"date": "2023-03-14", "close": 0.02, "volume": 404300.0}, {"date": "2023-03-15", "close": 0.025, "volume": 5000.0}, {"date": "2023-03-16", "close": 0.02, "volume": 3240.0}, {"date": "2023-03-17", "close": 0.025, "volume": 106000.0}, {"date": "2023-03-20", "close": 0.02, "volume": 168785.0}, {"date": "2023-03-21", "close": 0.03, "volume": 57012.0}, {"date": "2023-03-22", "close": 0.02, "volume": 23491.0}, {"date": "2023-03-23", "close": 0.02, "volume": 129900.0}, {"date": "2023-03-24", "close": 0.02, "volume": 4393.0}, {"date": "2023-03-27", "close": 0.02, "volume": 106800.0}, {"date": "2023-03-28", "close": 0.02, "volume": 10200.0}, {"date": "2023-03-29", "close": 0.03, "volume": 25393.0}, {"date": "2023-03-30", "close": 0.02, "volume": 89714.0}, {"date": "2023-03-31", "close": 0.025, "volume": 24193.0}, {"date": "2023-04-03", "close": 0.02, "volume": 22500.0}, {"date": "2023-04-04", "close": 0.02, "volume": 153900.0}, {"date": "2023-04-05", "close": 0.02, "volume": 469072.0}, {"date": "2023-04-11", "close": 0.025, "volume": 285770.0}, {"date": "2023-04-12", "close": 0.025, "volume": 107579.0}, {"date": "2023-04-13", "close": 0.02, "volume": 33038.0}, {"date": "2023-04-14", "close": 0.02, "volume": 859810.0}, {"date": "2023-04-17", "close": 0.025, "volume": 20000.0}, {"date": "2023-04-18", "close": 0.025, "volume": 220000.0}, {"date": "2023-04-19", "close": 0.02, "volume": 330593.0}, {"date": "2023-04-20", "close": 0.02, "volume": 316692.0}, {"date": "2023-04-21", "close": 0.02, "volume": 636120.0}, {"date": "2023-04-24", "close": 0.02, "volume": 40000.0}, {"date": "2023-04-26", "close": 0.03, "volume": 182347.0}, {"date": "2023-04-27", "close": 0.025, "volume": 283000.0}, {"date": "2023-04-28", "close": 0.02, "volume": 29816.0}, {"date": "2023-05-02", "close": 0.025, "volume": 90979.0}, {"date": "2023-05-03", "close": 0.02, "volume": 282038.0}, {"date": "2023-05-04", "close": 0.02, "volume": 121277.0}, {"date": "2023-05-05", "close": 0.02, "volume": 36000.0}, {"date": "2023-05-08", "close": 0.02, "volume": 139330.0}, {"date": "2023-05-09", "close": 0.02, "volume": 200000.0}, {"date": "2023-05-10", "close": 0.02, "volume": 30000.0}, {"date": "2023-05-11", "close": 0.02, "volume": 263724.0}, {"date": "2023-05-12", "close": 0.02, "volume": 550478.0}, {"date": "2023-05-15", "close": 0.02, "volume": 438004.0}, {"date": "2023-05-16", "close": 0.02, "volume": 7352711.0}, {"date": "2023-05-17", "close": 0.02, "volume": 563000.0}, {"date": "2023-05-18", "close": 0.015, "volume": 40961.0}, {"date": "2023-05-19", "close": 0.02, "volume": 280257.0}, {"date": "2023-05-22", "close": 0.015, "volume": 216321.0}, {"date": "2023-05-23", "close": 0.02, "volume": 172170.0}, {"date": "2023-05-24", "close": 0.02, "volume": 605.0}, {"date": "2023-05-25", "close": 0.02, "volume": 25277.0}, {"date": "2023-05-26", "close": 0.02, "volume": 385.0}, {"date": "2023-05-29", "close": 0.02, "volume": 834.0}, {"date": "2023-05-30", "close": 0.02, "volume": 95000.0}, {"date": "2023-05-31", "close": 0.02, "volume": 1077589.0}, {"date": "2023-06-01", "close": 0.02, "volume": 25.0}, {"date": "2023-06-02", "close": 0.02, "volume": 660386.0}, {"date": "2023-06-05", "close": 0.02, "volume": 15425.0}, {"date": "2023-06-06", "close": 0.015, "volume": 110677.0}, {"date": "2023-06-07", "close": 0.02, "volume": 300521.0}, {"date": "2023-06-08", "close": 0.015, "volume": 4293.0}, {"date": "2023-06-09", "close": 0.02, "volume": 188107.0}, {"date": "2023-06-13", "close": 0.02, "volume": 275000.0}, {"date": "2023-06-15", "close": 0.02, "volume": 30000.0}, {"date": "2023-06-19", "close": 0.015, "volume": 47631.0}, {"date": "2023-06-20", "close": 0.02, "volume": 207480.0}, {"date": "2023-06-21", "close": 0.02, "volume": 973584.0}, {"date": "2023-06-22", "close": 0.02, "volume": 16759.0}, {"date": "2023-06-23", "close": 0.02, "volume": 22280.0}, {"date": "2023-06-27", "close": 0.02, "volume": 131081.0}, {"date": "2023-06-28", "close": 0.02, "volume": 162702.0}, {"date": "2023-06-29", "close": 0.015, "volume": 643600.0}, {"date": "2023-06-30", "close": 0.01, "volume": 60041.0}, {"date": "2023-07-03", "close": 0.02, "volume": 19250.0}, {"date": "2023-07-04", "close": 0.015, "volume": 386250.0}, {"date": "2023-07-05", "close": 0.02, "volume": 51143.0}, {"date": "2023-07-06", "close": 0.02, "volume": 50000.0}, {"date": "2023-07-07", "close": 0.02, "volume": 981.0}, {"date": "2023-07-10", "close": 0.02, "volume": 85000.0}, {"date": "2023-07-11", "close": 0.02, "volume": 358074.0}, {"date": "2023-07-12", "close": 0.02, "volume": 405300.0}, {"date": "2023-07-13", "close": 0.02, "volume": 39000.0}, {"date": "2023-07-14", "close": 0.02, "volume": 283.0}, {"date": "2023-07-17", "close": 0.02, "volume": 25000.0}, {"date": "2023-07-18", "close": 0.02, "volume": 400000.0}, {"date": "2023-07-19", "close": 0.015, "volume": 101868.0}, {"date": "2023-07-20", "close": 0.02, "volume": 12793.0}, {"date": "2023-07-24", "close": 0.015, "volume": 29263.0}, {"date": "2023-07-25", "close": 0.02, "volume": 72093.0}, {"date": "2023-07-26", "close": 0.015, "volume": 5025.0}, {"date": "2023-07-27", "close": 0.015, "volume": 63000.0}, {"date": "2023-07-28", "close": 0.02, "volume": 200.0}, {"date": "2023-07-31", "close": 0.02, "volume": 0.0}, {"date": "2023-08-02", "close": 0.02, "volume": 736.0}, {"date": "2023-08-04", "close": 0.02, "volume": 168354.0}, {"date": "2023-08-07", "close": 0.02, "volume": 40005.0}, {"date": "2023-08-08", "close": 0.015, "volume": 50422.0}, {"date": "2023-08-09", "close": 0.02, "volume": 50000.0}, {"date": "2023-08-15", "close": 0.015, "volume": 168739.0}, {"date": "2023-08-16", "close": 0.02, "volume": 88792.0}, {"date": "2023-08-17", "close": 0.02, "volume": 758189.0}, {"date": "2023-08-18", "close": 0.02, "volume": 3000.0}, {"date": "2023-08-21", "close": 0.015, "volume": 643093.0}, {"date": "2023-08-22", "close": 0.03, "volume": 5515823.0}, {"date": "2023-08-23", "close": 0.02, "volume": 3735491.0}, {"date": "2023-08-24", "close": 0.02, "volume": 65500.0}, {"date": "2023-08-28", "close": 0.02, "volume": 106477.0}, {"date": "2023-08-29", "close": 0.02, "volume": 555000.0}, {"date": "2023-08-31", "close": 0.02, "volume": 25000.0}, {"date": "2023-09-01", "close": 0.02, "volume": 1110000.0}, {"date": "2023-09-04", "close": 0.02, "volume": 50000.0}, {"date": "2023-09-05", "close": 0.02, "volume": 1551173.0}, {"date": "2023-09-06", "close": 0.02, "volume": 250000.0}, {"date": "2023-09-11", "close": 0.02, "volume": 3434025.0}, {"date": "2023-09-12", "close": 0.02, "volume": 100000.0}, {"date": "2023-09-14", "close": 0.02, "volume": 120000.0}, {"date": "2023-09-15", "close": 0.02, "volume": 125000.0}, {"date": "2023-09-20", "close": 0.02, "volume": 3681824.0}, {"date": "2023-09-21", "close": 0.02, "volume": 140000.0}, {"date": "2023-09-22", "close": 0.02, "volume": 256453.0}, {"date": "2023-09-25", "close": 0.02, "volume": 410000.0}, {"date": "2023-09-27", "close": 0.02, "volume": 732893.0}, {"date": "2023-09-28", "close": 0.02, "volume": 41675.0}, {"date": "2023-09-29", "close": 0.02, "volume": 1483325.0}, {"date": "2023-10-02", "close": 0.025, "volume": 476667.0}, {"date": "2023-10-03", "close": 0.025, "volume": 100000.0}, {"date": "2023-10-05", "close": 0.025, "volume": 80000.0}, {"date": "2023-10-06", "close": 0.025, "volume": 39000.0}, {"date": "2023-10-09", "close": 0.025, "volume": 50000.0}, {"date": "2023-10-10", "close": 0.025, "volume": 200000.0}, {"date": "2023-10-11", "close": 0.02, "volume": 120000.0}, {"date": "2023-10-12", "close": 0.025, "volume": 62700.0}, {"date": "2023-10-13", "close": 0.025, "volume": 500000.0}, {"date": "2023-10-19", "close": 0.025, "volume": 1476605.0}, {"date": "2023-10-20", "close": 0.02, "volume": 60589.0}, {"date": "2023-10-23", "close": 0.025, "volume": 303767.0}, {"date": "2023-10-24", "close": 0.02, "volume": 4000.0}, {"date": "2023-10-25", "close": 0.02, "volume": 84847.0}, {"date": "2023-10-26", "close": 0.02, "volume": 90900.0}, {"date": "2023-10-27", "close": 0.02, "volume": 5933341.0}, {"date": "2023-10-30", "close": 0.02, "volume": 753286.0}, {"date": "2023-10-31", "close": 0.02, "volume": 100000.0}, {"date": "2023-11-02", "close": 0.02, "volume": 781812.0}, {"date": "2023-11-03", "close": 0.02, "volume": 140000.0}, {"date": "2023-11-06", "close": 0.02, "volume": 600000.0}, {"date": "2023-11-07", "close": 0.02, "volume": 156527.0}, {"date": "2023-11-08", "close": 0.02, "volume": 28000.0}, {"date": "2023-11-09", "close": 0.025, "volume": 269057.0}, {"date": "2023-11-10", "close": 0.025, "volume": 86010.0}, {"date": "2023-11-13", "close": 0.02, "volume": 846744.0}, {"date": "2023-11-14", "close": 0.02, "volume": 51.0}, {"date": "2023-11-16", "close": 0.02, "volume": 70206.0}, {"date": "2023-11-17", "close": 0.015, "volume": 100000.0}, {"date": "2023-11-20", "close": 0.02, "volume": 150014.0}, {"date": "2023-11-22", "close": 0.015, "volume": 26240.0}, {"date": "2023-11-23", "close": 0.02, "volume": 39000.0}, {"date": "2023-11-27", "close": 0.01, "volume": 90245.0}, {"date": "2023-11-28", "close": 0.015, "volume": 12000.0}, {"date": "2023-11-29", "close": 0.02, "volume": 3039727.0}, {"date": "2023-11-30", "close": 0.015, "volume": 423325.0}, {"date": "2023-12-01", "close": 0.02, "volume": 1451098.0}, {"date": "2023-12-04", "close": 0.02, "volume": 236600.0}, {"date": "2023-12-05", "close": 0.02, "volume": 25000.0}, {"date": "2023-12-06", "close": 0.02, "volume": 410715.0}, {"date": "2023-12-07", "close": 0.015, "volume": 1139296.0}, {"date": "2023-12-08", "close": 0.02, "volume": 578162.0}, {"date": "2023-12-11", "close": 0.02, "volume": 91241.0}, {"date": "2023-12-12", "close": 0.02, "volume": 345522.0}, {"date": "2023-12-15", "close": 0.02, "volume": 162420.0}, {"date": "2023-12-20", "close": 0.015, "volume": 25336.0}, {"date": "2023-12-21", "close": 0.02, "volume": 1622958.0}, {"date": "2023-12-22", "close": 0.02, "volume": 839377.0}, {"date": "2023-12-27", "close": 0.02, "volume": 50000.0}, {"date": "2023-12-28", "close": 0.02, "volume": 51550.0}, {"date": "2023-12-29", "close": 0.02, "volume": 10000.0}, {"date": "2024-01-03", "close": 0.02, "volume": 137663.0}, {"date": "2024-01-04", "close": 0.02, "volume": 510833.0}, {"date": "2024-01-05", "close": 0.02, "volume": 84634.0}, {"date": "2024-01-09", "close": 0.03, "volume": 50000.0}, {"date": "2024-01-10", "close": 0.03, "volume": 85231.0}, {"date": "2024-01-11", "close": 0.025, "volume": 56793.0}, {"date": "2024-01-12", "close": 0.02, "volume": 3400.0}, {"date": "2024-01-15", "close": 0.02, "volume": 125883.0}, {"date": "2024-01-16", "close": 0.02, "volume": 299900.0}, {"date": "2024-01-17", "close": 0.03, "volume": 36500.0}, {"date": "2024-01-22", "close": 0.02, "volume": 41664.0}, {"date": "2024-01-23", "close": 0.02, "volume": 95280.0}, {"date": "2024-01-24", "close": 0.02, "volume": 24000.0}, {"date": "2024-01-25", "close": 0.02, "volume": 41494.0}, {"date": "2024-01-29", "close": 0.02, "volume": 1272013.0}, {"date": "2024-01-30", "close": 0.02, "volume": 44956.0}, {"date": "2024-01-31", "close": 0.02, "volume": 2016956.0}, {"date": "2024-02-01", "close": 0.02, "volume": 1211237.0}, {"date": "2024-02-02", "close": 0.03, "volume": 25000.0}, {"date": "2024-02-05", "close": 0.02, "volume": 5480.0}, {"date": "2024-02-07", "close": 0.02, "volume": 15000.0}, {"date": "2024-02-08", "close": 0.025, "volume": 128850.0}, {"date": "2024-02-12", "close": 0.025, "volume": 100141.0}, {"date": "2024-02-13", "close": 0.02, "volume": 88262.0}, {"date": "2024-02-14", "close": 0.02, "volume": 522395.0}, {"date": "2024-02-16", "close": 0.02, "volume": 50.0}, {"date": "2024-02-19", "close": 0.02, "volume": 10000.0}, {"date": "2024-02-20", "close": 0.02, "volume": 302000.0}, {"date": "2024-02-23", "close": 0.02, "volume": 15000.0}, {"date": "2024-02-26", "close": 0.02, "volume": 11197.0}, {"date": "2024-02-27", "close": 0.02, "volume": 45000.0}, {"date": "2024-02-28", "close": 0.015, "volume": 715022.0}, {"date": "2024-02-29", "close": 0.02, "volume": 229000.0}, {"date": "2024-03-04", "close": 0.02, "volume": 25000.0}, {"date": "2024-03-05", "close": 0.02, "volume": 1000.0}, {"date": "2024-03-06", "close": 0.02, "volume": 2782584.0}, {"date": "2024-03-07", "close": 0.025, "volume": 594316.0}, {"date": "2024-03-08", "close": 0.02, "volume": 10900.0}, {"date": "2024-03-11", "close": 0.025, "volume": 40000.0}, {"date": "2024-03-12", "close": 0.025, "volume": 25500.0}, {"date": "2024-03-13", "close": 0.02, "volume": 85859.0}, {"date": "2024-03-14", "close": 0.02, "volume": 308006.0}, {"date": "2024-03-15", "close": 0.02, "volume": 57575.0}, {"date": "2024-03-18", "close": 0.02, "volume": 926051.0}, {"date": "2024-03-19", "close": 0.025, "volume": 600362.0}, {"date": "2024-03-21", "close": 0.025, "volume": 277467.0}, {"date": "2024-03-22", "close": 0.02, "volume": 1000.0}, {"date": "2024-03-25", "close": 0.025, "volume": 1464072.0}, {"date": "2024-03-27", "close": 0.02, "volume": 66885.0}, {"date": "2024-04-02", "close": 0.02, "volume": 200000.0}, {"date": "2024-04-03", "close": 0.025, "volume": 127496.0}, {"date": "2024-04-05", "close": 0.02, "volume": 1011019.0}, {"date": "2024-04-08", "close": 0.025, "volume": 293002.0}, {"date": "2024-04-09", "close": 0.025, "volume": 24000.0}, {"date": "2024-04-10", "close": 0.02, "volume": 29000.0}, {"date": "2024-04-11", "close": 0.02, "volume": 16944.0}, {"date": "2024-04-12", "close": 0.02, "volume": 115256.0}, {"date": "2024-04-15", "close": 0.02, "volume": 149242.0}, {"date": "2024-04-16", "close": 0.02, "volume": 3550.0}, {"date": "2024-04-17", "close": 0.02, "volume": 1202804.0}, {"date": "2024-04-19", "close": 0.03, "volume": 815669.0}, {"date": "2024-04-22", "close": 0.03, "volume": 117994.0}, {"date": "2024-04-23", "close": 0.025, "volume": 125000.0}, {"date": "2024-04-24", "close": 0.02, "volume": 82998.0}, {"date": "2024-04-26", "close": 0.02, "volume": 283484.0}, {"date": "2024-04-29", "close": 0.02, "volume": 102891.0}, {"date": "2024-04-30", "close": 0.02, "volume": 215000.0}, {"date": "2024-05-01", "close": 0.02, "volume": 1000.0}, {"date": "2024-05-02", "close": 0.02, "volume": 126091.0}, {"date": "2024-05-07", "close": 0.02, "volume": 192405.0}, {"date": "2024-05-08", "close": 0.02, "volume": 48000.0}, {"date": "2024-05-09", "close": 0.025, "volume": 400000.0}, {"date": "2024-05-10", "close": 0.03, "volume": 266667.0}, {"date": "2024-05-13", "close": 0.03, "volume": 1962029.0}, {"date": "2024-05-14", "close": 0.03, "volume": 33.0}, {"date": "2024-05-15", "close": 0.025, "volume": 981.0}, {"date": "2024-05-16", "close": 0.025, "volume": 121500.0}, {"date": "2024-05-21", "close": 0.025, "volume": 707190.0}, {"date": "2024-05-23", "close": 0.02, "volume": 47001.0}, {"date": "2024-05-24", "close": 0.02, "volume": 111125.0}, {"date": "2024-05-27", "close": 0.03, "volume": 460906.0}, {"date": "2024-05-28", "close": 0.02, "volume": 183258.0}, {"date": "2024-05-29", "close": 0.025, "volume": 200000.0}, {"date": "2024-05-31", "close": 0.025, "volume": 200000.0}, {"date": "2024-06-03", "close": 0.02, "volume": 66538.0}, {"date": "2024-06-04", "close": 0.02, "volume": 294238.0}, {"date": "2024-06-05", "close": 0.02, "volume": 211250.0}, {"date": "2024-06-07", "close": 0.02, "volume": 6955.0}, {"date": "2024-06-11", "close": 0.02, "volume": 42950.0}, {"date": "2024-06-12", "close": 0.025, "volume": 1290092.0}, {"date": "2024-06-13", "close": 0.025, "volume": 968189.0}, {"date": "2024-06-14", "close": 0.02, "volume": 409157.0}, {"date": "2024-06-17", "close": 0.02, "volume": 731476.0}, {"date": "2024-06-18", "close": 0.02, "volume": 21639.0}, {"date": "2024-06-19", "close": 0.02, "volume": 220.0}, {"date": "2024-06-20", "close": 0.02, "volume": 380000.0}, {"date": "2024-06-21", "close": 0.02, "volume": 74735.0}, {"date": "2024-06-24", "close": 0.02, "volume": 2138713.0}, {"date": "2024-06-25", "close": 0.025, "volume": 522055.0}, {"date": "2024-06-26", "close": 0.02, "volume": 923371.0}, {"date": "2024-06-27", "close": 0.02, "volume": 391407.0}, {"date": "2024-06-28", "close": 0.02, "volume": 725826.0}, {"date": "2024-07-01", "close": 0.025, "volume": 370611.0}, {"date": "2024-07-02", "close": 0.02, "volume": 20800.0}, {"date": "2024-07-03", "close": 0.025, "volume": 132835.0}, {"date": "2024-07-04", "close": 0.02, "volume": 675648.0}, {"date": "2024-07-05", "close": 0.02, "volume": 900000.0}, {"date": "2024-07-08", "close": 0.02, "volume": 20000.0}, {"date": "2024-07-09", "close": 0.02, "volume": 469689.0}, {"date": "2024-07-10", "close": 0.02, "volume": 637666.0}, {"date": "2024-07-11", "close": 0.02, "volume": 175000.0}, {"date": "2024-07-12", "close": 0.02, "volume": 25000.0}, {"date": "2024-07-15", "close": 0.02, "volume": 1564563.0}, {"date": "2024-07-16", "close": 0.02, "volume": 191139.0}, {"date": "2024-07-17", "close": 0.02, "volume": 12500.0}, {"date": "2024-07-19", "close": 0.03, "volume": 11459.0}, {"date": "2024-07-22", "close": 0.03, "volume": 640780.0}, {"date": "2024-07-23", "close": 0.03, "volume": 191852.0}, {"date": "2024-07-24", "close": 0.02, "volume": 155055.0}, {"date": "2024-07-25", "close": 0.02, "volume": 227916.0}, {"date": "2024-07-26", "close": 0.03, "volume": 132835.0}, {"date": "2024-07-31", "close": 0.02, "volume": 3544271.0}, {"date": "2024-08-01", "close": 0.02, "volume": 130000.0}, {"date": "2024-08-02", "close": 0.02, "volume": 200000.0}, {"date": "2024-08-05", "close": 0.02, "volume": 330266.0}, {"date": "2024-08-06", "close": 0.02, "volume": 774569.0}, {"date": "2024-08-07", "close": 0.02, "volume": 70017.0}, {"date": "2024-08-08", "close": 0.02, "volume": 40000.0}, {"date": "2024-08-12", "close": 0.02, "volume": 14000.0}, {"date": "2024-08-14", "close": 0.02, "volume": 131750.0}, {"date": "2024-08-15", "close": 0.02, "volume": 50000.0}, {"date": "2024-08-16", "close": 0.02, "volume": 730556.0}, {"date": "2024-08-19", "close": 0.02, "volume": 25098.0}, {"date": "2024-08-21", "close": 0.02, "volume": 100000.0}, {"date": "2024-08-22", "close": 0.02, "volume": 47739.0}, {"date": "2024-08-26", "close": 0.02, "volume": 111010.0}, {"date": "2024-08-27", "close": 0.02, "volume": 100000.0}, {"date": "2024-08-28", "close": 0.015, "volume": 48200.0}, {"date": "2024-08-29", "close": 0.015, "volume": 52857.0}, {"date": "2024-08-30", "close": 0.02, "volume": 120000.0}, {"date": "2024-09-02", "close": 0.02, "volume": 30025.0}, {"date": "2024-09-04", "close": 0.02, "volume": 98.0}, {"date": "2024-09-05", "close": 0.02, "volume": 89593.0}, {"date": "2024-09-06", "close": 0.02, "volume": 50000.0}, {"date": "2024-09-09", "close": 0.02, "volume": 138262.0}, {"date": "2024-09-24", "close": 0.035, "volume": 3145685.0}, {"date": "2024-09-25", "close": 0.031, "volume": 2401596.0}, {"date": "2024-09-26", "close": 0.029, "volume": 9552074.0}, {"date": "2024-09-27", "close": 0.029, "volume": 1154473.0}, {"date": "2024-09-30", "close": 0.028, "volume": 458693.0}, {"date": "2024-10-01", "close": 0.028, "volume": 352575.0}, {"date": "2024-10-02", "close": 0.029, "volume": 405818.0}, {"date": "2024-10-07", "close": 0.028, "volume": 1230151.0}, {"date": "2024-10-08", "close": 0.028, "volume": 1376834.0}, {"date": "2024-10-09", "close": 0.028, "volume": 819859.0}, {"date": "2024-10-10", "close": 0.03, "volume": 1307786.0}, {"date": "2024-10-11", "close": 0.034, "volume": 3040506.0}, {"date": "2024-10-14", "close": 0.035, "volume": 3876121.0}, {"date": "2024-10-15", "close": 0.035, "volume": 3332516.0}, {"date": "2024-10-16", "close": 0.036, "volume": 2282959.0}, {"date": "2024-10-17", "close": 0.034, "volume": 1151527.0}, {"date": "2024-10-18", "close": 0.037, "volume": 5032243.0}, {"date": "2024-10-21", "close": 0.04, "volume": 7177894.0}, {"date": "2024-10-22", "close": 0.039, "volume": 3432850.0}, {"date": "2024-10-23", "close": 0.033, "volume": 24317782.0}, {"date": "2024-10-24", "close": 0.033, "volume": 5306345.0}, {"date": "2024-10-25", "close": 0.031, "volume": 3899198.0}, {"date": "2024-10-28", "close": 0.03, "volume": 2090640.0}, {"date": "2024-10-29", "close": 0.028, "volume": 1517935.0}, {"date": "2024-10-30", "close": 0.03, "volume": 5527592.0}, {"date": "2024-10-31", "close": 0.028, "volume": 1332628.0}, {"date": "2024-11-01", "close": 0.028, "volume": 2370832.0}, {"date": "2024-11-04", "close": 0.026, "volume": 2843125.0}, {"date": "2024-11-05", "close": 0.027, "volume": 1663758.0}, {"date": "2024-11-06", "close": 0.024, "volume": 24613725.0}, {"date": "2024-11-07", "close": 0.022, "volume": 2444213.0}, {"date": "2024-11-08", "close": 0.022, "volume": 2758892.0}, {"date": "2024-11-11", "close": 0.022, "volume": 1126770.0}, {"date": "2024-11-12", "close": 0.022, "volume": 1712999.0}, {"date": "2024-11-13", "close": 0.023, "volume": 701897.0}, {"date": "2024-11-14", "close": 0.024, "volume": 8407672.0}, {"date": "2024-11-15", "close": 0.023, "volume": 951106.0}, {"date": "2024-11-18", "close": 0.024, "volume": 1196852.0}, {"date": "2024-11-19", "close": 0.027, "volume": 4955320.0}, {"date": "2024-11-20", "close": 0.028, "volume": 9114159.0}, {"date": "2024-11-21", "close": 0.029, "volume": 2654446.0}, {"date": "2024-11-22", "close": 0.033, "volume": 6158322.0}, {"date": "2024-11-25", "close": 0.034, "volume": 9547162.0}, {"date": "2024-11-26", "close": 0.03, "volume": 3633858.0}, {"date": "2024-11-27", "close": 0.03, "volume": 640021.0}, {"date": "2024-11-28", "close": 0.032, "volume": 2718975.0}, {"date": "2024-11-29", "close": 0.033, "volume": 3471119.0}, {"date": "2024-12-02", "close": 0.032, "volume": 2644742.0}, {"date": "2024-12-03", "close": 0.028, "volume": 1985431.0}, {"date": "2024-12-04", "close": 0.03, "volume": 235913.0}, {"date": "2024-12-05", "close": 0.03, "volume": 1743742.0}, {"date": "2024-12-06", "close": 0.03, "volume": 238689.0}, {"date": "2024-12-09", "close": 0.028, "volume": 854203.0}, {"date": "2024-12-10", "close": 0.027, "volume": 2163757.0}, {"date": "2024-12-11", "close": 0.027, "volume": 181075.0}, {"date": "2024-12-12", "close": 0.028, "volume": 344813.0}, {"date": "2024-12-13", "close": 0.026, "volume": 1435950.0}, {"date": "2024-12-16", "close": 0.026, "volume": 844205.0}, {"date": "2024-12-17", "close": 0.026, "volume": 221592.0}, {"date": "2024-12-18", "close": 0.026, "volume": 1226932.0}, {"date": "2024-12-19", "close": 0.026, "volume": 667743.0}, {"date": "2024-12-20", "close": 0.026, "volume": 274154.0}, {"date": "2024-12-23", "close": 0.026, "volume": 70280.0}, {"date": "2024-12-24", "close": 0.027, "volume": 1192024.0}, {"date": "2024-12-27", "close": 0.028, "volume": 127000.0}, {"date": "2024-12-30", "close": 0.027, "volume": 112935.0}, {"date": "2024-12-31", "close": 0.027, "volume": 152583.0}, {"date": "2025-01-02", "close": 0.026, "volume": 210189.0}, {"date": "2025-01-03", "close": 0.026, "volume": 210133.0}, {"date": "2025-01-06", "close": 0.026, "volume": 123043.0}, {"date": "2025-01-07", "close": 0.025, "volume": 516325.0}, {"date": "2025-01-08", "close": 0.027, "volume": 773587.0}, {"date": "2025-01-09", "close": 0.03, "volume": 4555958.0}, {"date": "2025-01-10", "close": 0.03, "volume": 1172642.0}, {"date": "2025-01-13", "close": 0.03, "volume": 156531.0}, {"date": "2025-01-14", "close": 0.03, "volume": 662987.0}, {"date": "2025-01-15", "close": 0.03, "volume": 31067.0}, {"date": "2025-01-16", "close": 0.03, "volume": 190049.0}, {"date": "2025-01-17", "close": 0.028, "volume": 830396.0}, {"date": "2025-01-20", "close": 0.03, "volume": 297983.0}, {"date": "2025-01-21", "close": 0.027, "volume": 1677129.0}, {"date": "2025-01-22", "close": 0.027, "volume": 713120.0}, {"date": "2025-01-23", "close": 0.028, "volume": 524770.0}, {"date": "2025-01-24", "close": 0.03, "volume": 791564.0}, {"date": "2025-01-28", "close": 0.029, "volume": 694753.0}, {"date": "2025-01-29", "close": 0.029, "volume": 381078.0}, {"date": "2025-01-30", "close": 0.028, "volume": 1004057.0}, {"date": "2025-01-31", "close": 0.029, "volume": 512787.0}, {"date": "2025-02-03", "close": 0.028, "volume": 363553.0}, {"date": "2025-02-04", "close": 0.028, "volume": 2514333.0}, {"date": "2025-02-05", "close": 0.03, "volume": 1464053.0}, {"date": "2025-02-06", "close": 0.033, "volume": 7570848.0}, {"date": "2025-02-07", "close": 0.033, "volume": 3600538.0}, {"date": "2025-02-10", "close": 0.033, "volume": 1585399.0}, {"date": "2025-02-11", "close": 0.039, "volume": 4805474.0}, {"date": "2025-02-12", "close": 0.033, "volume": 5130516.0}, {"date": "2025-02-13", "close": 0.036, "volume": 1577794.0}, {"date": "2025-02-14", "close": 0.0375, "volume": 2594768.0}, {"date": "2025-02-17", "close": 0.037, "volume": 1930356.0}, {"date": "2025-02-18", "close": 0.038, "volume": 1090063.0}, {"date": "2025-02-19", "close": 0.041, "volume": 3827809.0}, {"date": "2025-02-20", "close": 0.041, "volume": 6834953.0}, {"date": "2025-02-21", "close": 0.04, "volume": 1048807.0}, {"date": "2025-02-24", "close": 0.042, "volume": 3195598.0}, {"date": "2025-02-25", "close": 0.04, "volume": 1892641.0}, {"date": "2025-02-26", "close": 0.037, "volume": 1739386.0}, {"date": "2025-02-27", "close": 0.037, "volume": 1847223.0}, {"date": "2025-02-28", "close": 0.037, "volume": 418835.0}, {"date": "2025-03-03", "close": 0.036, "volume": 548399.0}, {"date": "2025-03-04", "close": 0.037, "volume": 2003133.0}, {"date": "2025-03-05", "close": 0.036, "volume": 264516.0}, {"date": "2025-03-06", "close": 0.029, "volume": 7742305.0}, {"date": "2025-03-07", "close": 0.024, "volume": 9129915.0}, {"date": "2025-03-10", "close": 0.024, "volume": 2096177.0}, {"date": "2025-03-11", "close": 0.021, "volume": 7437152.0}, {"date": "2025-03-12", "close": 0.021, "volume": 2566027.0}, {"date": "2025-03-13", "close": 0.022, "volume": 1981406.0}, {"date": "2025-03-14", "close": 0.021, "volume": 2588812.0}, {"date": "2025-03-17", "close": 0.02, "volume": 2193955.0}, {"date": "2025-03-18", "close": 0.019, "volume": 4444623.0}, {"date": "2025-03-19", "close": 0.02, "volume": 4656179.0}, {"date": "2025-03-20", "close": 0.021, "volume": 2590031.0}, {"date": "2025-03-21", "close": 0.022, "volume": 1206329.0}, {"date": "2025-03-24", "close": 0.023, "volume": 1190700.0}, {"date": "2025-03-25", "close": 0.022, "volume": 1428890.0}, {"date": "2025-03-26", "close": 0.021, "volume": 1741975.0}, {"date": "2025-03-27", "close": 0.0215, "volume": 1660000.0}, {"date": "2025-03-28", "close": 0.021, "volume": 222000.0}, {"date": "2025-03-31", "close": 0.021, "volume": 314436.0}, {"date": "2025-04-01", "close": 0.021, "volume": 948265.0}, {"date": "2025-04-02", "close": 0.021, "volume": 3388754.0}, {"date": "2025-04-03", "close": 0.019, "volume": 4160922.0}, {"date": "2025-04-04", "close": 0.018, "volume": 5895793.0}, {"date": "2025-04-07", "close": 0.016, "volume": 2869252.0}, {"date": "2025-04-08", "close": 0.018, "volume": 5563451.0}, {"date": "2025-04-09", "close": 0.016, "volume": 3267295.0}, {"date": "2025-04-10", "close": 0.022, "volume": 30183334.0}, {"date": "2025-04-11", "close": 0.024, "volume": 10359431.0}, {"date": "2025-04-14", "close": 0.029, "volume": 10973740.0}, {"date": "2025-04-15", "close": 0.029, "volume": 3233696.0}, {"date": "2025-04-16", "close": 0.03, "volume": 2339700.0}, {"date": "2025-04-17", "close": 0.03, "volume": 1962989.0}, {"date": "2025-04-22", "close": 0.027, "volume": 2883388.0}, {"date": "2025-04-23", "close": 0.029, "volume": 3682312.0}, {"date": "2025-04-24", "close": 0.026, "volume": 1169433.0}, {"date": "2025-04-28", "close": 0.026, "volume": 1424767.0}, {"date": "2025-04-29", "close": 0.027, "volume": 5196221.0}, {"date": "2025-05-02", "close": 0.027, "volume": 6319742.0}, {"date": "2025-05-05", "close": 0.03, "volume": 6032839.0}, {"date": "2025-05-06", "close": 0.035, "volume": 4723385.0}, {"date": "2025-05-07", "close": 0.036, "volume": 7053702.0}, {"date": "2025-05-08", "close": 0.032, "volume": 6172290.0}, {"date": "2025-05-09", "close": 0.028, "volume": 19485423.0}, {"date": "2025-05-12", "close": 0.028, "volume": 4325539.0}, {"date": "2025-05-13", "close": 0.028, "volume": 9329642.0}, {"date": "2025-05-14", "close": 0.027, "volume": 5477662.0}, {"date": "2025-05-15", "close": 0.03, "volume": 5848332.0}, {"date": "2025-05-16", "close": 0.029, "volume": 4387840.0}, {"date": "2025-05-19", "close": 0.03, "volume": 1956364.0}, {"date": "2025-05-20", "close": 0.033, "volume": 7318546.0}, {"date": "2025-05-21", "close": 0.034, "volume": 8341091.0}, {"date": "2025-05-22", "close": 0.034, "volume": 5630945.0}, {"date": "2025-05-23", "close": 0.034, "volume": 2404987.0}, {"date": "2025-05-26", "close": 0.036, "volume": 3489951.0}, {"date": "2025-05-27", "close": 0.036, "volume": 1811016.0}, {"date": "2025-05-28", "close": 0.0335, "volume": 1701085.0}, {"date": "2025-05-29", "close": 0.034, "volume": 3510085.0}, {"date": "2025-05-30", "close": 0.038, "volume": 13007406.0}, {"date": "2025-06-02", "close": 0.04, "volume": 2586414.0}, {"date": "2025-06-03", "close": 0.043, "volume": 9227326.0}, {"date": "2025-06-04", "close": 0.041, "volume": 6507293.0}, {"date": "2025-06-05", "close": 0.04, "volume": 3928673.0}, {"date": "2025-06-06", "close": 0.043, "volume": 8616318.0}, {"date": "2025-06-10", "close": 0.041, "volume": 4038885.0}, {"date": "2025-06-11", "close": 0.042, "volume": 1028974.0}, {"date": "2025-06-12", "close": 0.041, "volume": 4669306.0}, {"date": "2025-06-13", "close": 0.039, "volume": 5153295.0}, {"date": "2025-06-16", "close": 0.04, "volume": 4163219.0}, {"date": "2025-06-17", "close": 0.038, "volume": 2866761.0}, {"date": "2025-06-18", "close": 0.038, "volume": 724108.0}, {"date": "2025-06-19", "close": 0.035, "volume": 7636695.0}, {"date": "2025-06-20", "close": 0.036, "volume": 606423.0}, {"date": "2025-06-23", "close": 0.035, "volume": 3513156.0}, {"date": "2025-06-24", "close": 0.035, "volume": 900899.0}, {"date": "2025-06-25", "close": 0.033, "volume": 6677224.0}, {"date": "2025-06-26", "close": 0.033, "volume": 736278.0}, {"date": "2025-06-27", "close": 0.036, "volume": 2006405.0}, {"date": "2025-06-30", "close": 0.035, "volume": 1770362.0}, {"date": "2025-07-01", "close": 0.036, "volume": 1906682.0}, {"date": "2025-07-02", "close": 0.037, "volume": 728814.0}, {"date": "2025-07-03", "close": 0.037, "volume": 648561.0}, {"date": "2025-07-04", "close": 0.037, "volume": 1897162.0}, {"date": "2025-07-08", "close": 0.037, "volume": 565637.0}, {"date": "2025-07-09", "close": 0.037, "volume": 1576267.0}, {"date": "2025-07-10", "close": 0.036, "volume": 763029.0}, {"date": "2025-07-11", "close": 0.037, "volume": 213870.0}, {"date": "2025-07-14", "close": 0.037, "volume": 486589.0}, {"date": "2025-07-15", "close": 0.038, "volume": 576743.0}, {"date": "2025-07-16", "close": 0.037, "volume": 81000.0}, {"date": "2025-07-17", "close": 0.044, "volume": 4689154.0}, {"date": "2025-07-21", "close": 0.04, "volume": 7818679.0}, {"date": "2025-07-22", "close": 0.043, "volume": 1749356.0}, {"date": "2025-07-23", "close": 0.043, "volume": 2938504.0}, {"date": "2025-07-24", "close": 0.043, "volume": 792608.0}, {"date": "2025-07-25", "close": 0.042, "volume": 1469662.0}, {"date": "2025-07-28", "close": 0.039, "volume": 1202141.0}, {"date": "2025-07-29", "close": 0.038, "volume": 1643509.0}, {"date": "2025-07-30", "close": 0.039, "volume": 1537426.0}, {"date": "2025-07-31", "close": 0.038, "volume": 1011192.0}, {"date": "2025-08-01", "close": 0.038, "volume": 1337000.0}, {"date": "2025-08-04", "close": 0.038, "volume": 1940264.0}, {"date": "2025-08-05", "close": 0.037, "volume": 947318.0}, {"date": "2025-08-06", "close": 0.037, "volume": 174358.0}, {"date": "2025-08-07", "close": 0.037, "volume": 1155059.0}, {"date": "2025-08-08", "close": 0.04, "volume": 4092956.0}, {"date": "2025-08-11", "close": 0.04, "volume": 7526636.0}, {"date": "2025-08-12", "close": 0.039, "volume": 2218531.0}, {"date": "2025-08-13", "close": 0.041, "volume": 5316379.0}, {"date": "2025-08-14", "close": 0.04, "volume": 2702599.0}, {"date": "2025-08-15", "close": 0.042, "volume": 6773079.0}, {"date": "2025-08-18", "close": 0.046, "volume": 18861411.0}, {"date": "2025-08-19", "close": 0.043, "volume": 8380897.0}, {"date": "2025-08-20", "close": 0.042, "volume": 6204485.0}, {"date": "2025-08-21", "close": 0.042, "volume": 2700291.0}, {"date": "2025-08-22", "close": 0.042, "volume": 4083080.0}, {"date": "2025-08-25", "close": 0.044, "volume": 3828584.0}, {"date": "2025-08-26", "close": 0.042, "volume": 5723625.0}, {"date": "2025-08-27", "close": 0.041, "volume": 3802635.0}, {"date": "2025-08-28", "close": 0.046, "volume": 5209813.0}, {"date": "2025-08-29", "close": 0.044, "volume": 2773012.0}, {"date": "2025-09-01", "close": 0.044, "volume": 1788983.0}, {"date": "2025-09-02", "close": 0.043, "volume": 1880175.0}, {"date": "2025-09-03", "close": 0.043, "volume": 3560745.0}, {"date": "2025-09-04", "close": 0.041, "volume": 2081517.0}, {"date": "2025-09-05", "close": 0.039, "volume": 2994512.0}, {"date": "2025-09-08", "close": 0.041, "volume": 5794498.0}, {"date": "2025-09-09", "close": 0.04, "volume": 3337432.0}, {"date": "2025-09-10", "close": 0.037, "volume": 3501853.0}, {"date": "2025-09-11", "close": 0.039, "volume": 1511028.0}, {"date": "2025-09-12", "close": 0.038, "volume": 1685404.0}, {"date": "2025-09-15", "close": 0.039, "volume": 3186597.0}, {"date": "2025-09-16", "close": 0.038, "volume": 1718026.0}, {"date": "2025-09-17", "close": 0.039, "volume": 858831.0}, {"date": "2025-09-18", "close": 0.036, "volume": 3892983.0}, {"date": "2025-09-19", "close": 0.038, "volume": 1061518.0}, {"date": "2025-09-22", "close": 0.038, "volume": 1434225.0}, {"date": "2025-09-23", "close": 0.0385, "volume": 1294815.0}, {"date": "2025-09-24", "close": 0.038, "volume": 1514231.0}, {"date": "2025-09-25", "close": 0.038, "volume": 921715.0}, {"date": "2025-09-26", "close": 0.038, "volume": 367888.0}, {"date": "2025-09-29", "close": 0.041, "volume": 3180692.0}, {"date": "2025-09-30", "close": 0.036, "volume": 5342190.0}, {"date": "2025-10-01", "close": 0.036, "volume": 4494104.0}, {"date": "2025-10-02", "close": 0.034, "volume": 9908927.0}, {"date": "2025-10-03", "close": 0.036, "volume": 5716837.0}, {"date": "2025-10-06", "close": 0.035, "volume": 5413356.0}, {"date": "2025-10-07", "close": 0.035, "volume": 5275763.0}, {"date": "2025-10-08", "close": 0.034, "volume": 6218823.0}, {"date": "2025-10-09", "close": 0.035, "volume": 10560878.0}, {"date": "2025-10-10", "close": 0.0365, "volume": 5224025.0}, {"date": "2025-10-13", "close": 0.035, "volume": 3072286.0}, {"date": "2025-10-14", "close": 0.035, "volume": 2519091.0}, {"date": "2025-10-15", "close": 0.036, "volume": 731564.0}, {"date": "2025-10-16", "close": 0.036, "volume": 2637664.0}, {"date": "2025-10-17", "close": 0.035, "volume": 2705619.0}, {"date": "2025-10-20", "close": 0.034, "volume": 3335278.0}, {"date": "2025-10-21", "close": 0.033, "volume": 2127489.0}, {"date": "2025-10-22", "close": 0.031, "volume": 4239238.0}, {"date": "2025-10-23", "close": 0.034, "volume": 811401.0}, {"date": "2025-10-24", "close": 0.033, "volume": 540708.0}, {"date": "2025-10-27", "close": 0.034, "volume": 734873.0}, {"date": "2025-10-28", "close": 0.034, "volume": 3877802.0}, {"date": "2025-10-29", "close": 0.033, "volume": 949515.0}, {"date": "2025-10-30", "close": 0.033, "volume": 1628976.0}, {"date": "2025-10-31", "close": 0.034, "volume": 2647445.0}, {"date": "2025-11-03", "close": 0.034, "volume": 1210422.0}, {"date": "2025-11-04", "close": 0.033, "volume": 1676329.0}, {"date": "2025-11-05", "close": 0.03, "volume": 2167693.0}, {"date": "2025-11-06", "close": 0.028, "volume": 1738906.0}, {"date": "2025-11-07", "close": 0.0285, "volume": 1324260.0}, {"date": "2025-11-10", "close": 0.029, "volume": 2018229.0}, {"date": "2025-11-11", "close": 0.029, "volume": 1591804.0}, {"date": "2025-11-12", "close": 0.028, "volume": 1411857.0}, {"date": "2025-11-13", "close": 0.03, "volume": 563980.0}, {"date": "2025-11-14", "close": 0.029, "volume": 1480459.0}, {"date": "2025-11-17", "close": 0.03, "volume": 3413964.0}, {"date": "2025-11-18", "close": 0.029, "volume": 248177.0}, {"date": "2025-11-19", "close": 0.028, "volume": 1022047.0}, {"date": "2025-11-20", "close": 0.029, "volume": 151686.0}, {"date": "2025-11-21", "close": 0.029, "volume": 162190.0}, {"date": "2025-11-24", "close": 0.028, "volume": 1313789.0}, {"date": "2025-11-25", "close": 0.026, "volume": 2052191.0}, {"date": "2025-11-26", "close": 0.027, "volume": 456434.0}, {"date": "2025-11-27", "close": 0.028, "volume": 357277.0}, {"date": "2025-11-28", "close": 0.029, "volume": 1448685.0}, {"date": "2025-12-01", "close": 0.028, "volume": 225134.0}, {"date": "2025-12-02", "close": 0.029, "volume": 979629.0}, {"date": "2025-12-05", "close": 0.032, "volume": 10864230.0}, {"date": "2025-12-08", "close": 0.031, "volume": 3144712.0}, {"date": "2025-12-09", "close": 0.032, "volume": 3655354.0}, {"date": "2025-12-10", "close": 0.031, "volume": 2442950.0}, {"date": "2025-12-11", "close": 0.031, "volume": 1420091.0}, {"date": "2025-12-12", "close": 0.029, "volume": 4817733.0}, {"date": "2025-12-15", "close": 0.026, "volume": 11065335.0}, {"date": "2025-12-16", "close": 0.026, "volume": 2747150.0}, {"date": "2025-12-17", "close": 0.027, "volume": 7442717.0}, {"date": "2025-12-18", "close": 0.028, "volume": 8599170.0}, {"date": "2025-12-19", "close": 0.029, "volume": 2793601.0}, {"date": "2025-12-22", "close": 0.03, "volume": 5430268.0}, {"date": "2025-12-23", "close": 0.031, "volume": 2750170.0}, {"date": "2025-12-24", "close": 0.031, "volume": 514258.0}, {"date": "2025-12-29", "close": 0.031, "volume": 1281755.0}, {"date": "2025-12-30", "close": 0.0315, "volume": 496703.0}, {"date": "2025-12-31", "close": 0.033, "volume": 2616869.0}, {"date": "2026-01-02", "close": 0.031, "volume": 449569.0}, {"date": "2026-01-05", "close": 0.032, "volume": 1717779.0}, {"date": "2026-01-06", "close": 0.032, "volume": 568152.0}, {"date": "2026-01-07", "close": 0.032, "volume": 1287310.0}, {"date": "2026-01-08", "close": 0.031, "volume": 4758186.0}, {"date": "2026-01-09", "close": 0.031, "volume": 893419.0}, {"date": "2026-01-12", "close": 0.033, "volume": 4371407.0}, {"date": "2026-01-13", "close": 0.033, "volume": 2325417.0}, {"date": "2026-01-14", "close": 0.033, "volume": 4275219.0}, {"date": "2026-01-15", "close": 0.033, "volume": 2381815.0}, {"date": "2026-01-16", "close": 0.032, "volume": 4016037.0}, {"date": "2026-01-19", "close": 0.033, "volume": 1849477.0}, {"date": "2026-01-20", "close": 0.033, "volume": 3628847.0}, {"date": "2026-01-21", "close": 0.033, "volume": 3106505.0}, {"date": "2026-01-22", "close": 0.0325, "volume": 840982.0}, {"date": "2026-01-23", "close": 0.035, "volume": 4195329.0}, {"date": "2026-01-27", "close": 0.034, "volume": 4674471.0}, {"date": "2026-01-28", "close": 0.035, "volume": 4356593.0}, {"date": "2026-01-29", "close": 0.034, "volume": 2567100.0}, {"date": "2026-01-30", "close": 0.032, "volume": 5164860.0}, {"date": "2026-02-02", "close": 0.032, "volume": 6350462.0}, {"date": "2026-02-03", "close": 0.032, "volume": 1549825.0}, {"date": "2026-02-04", "close": 0.033, "volume": 5947116.0}, {"date": "2026-02-05", "close": 0.03, "volume": 7258246.0}, {"date": "2026-02-06", "close": 0.028, "volume": 3532256.0}, {"date": "2026-02-09", "close": 0.029, "volume": 2360833.0}, {"date": "2026-02-10", "close": 0.03, "volume": 2564903.0}, {"date": "2026-02-11", "close": 0.032, "volume": 15920050.0}, {"date": "2026-02-12", "close": 0.035, "volume": 12081347.0}, {"date": "2026-02-13", "close": 0.037, "volume": 10862927.0}, {"date": "2026-02-16", "close": 0.036, "volume": 2901011.0}, {"date": "2026-02-17", "close": 0.035, "volume": 8117807.0}, {"date": "2026-02-18", "close": 0.034, "volume": 2298624.0}, {"date": "2026-02-19", "close": 0.034, "volume": 1107061.0}, {"date": "2026-02-20", "close": 0.034, "volume": 377485.0}, {"date": "2026-02-23", "close": 0.033, "volume": 1549200.0}, {"date": "2026-02-24", "close": 0.033, "volume": 3680368.0}, {"date": "2026-02-25", "close": 0.034, "volume": 36689061.0}, {"date": "2026-02-26", "close": 0.034, "volume": 8031376.0}, {"date": "2026-02-27", "close": 0.034, "volume": 1491103.0}, {"date": "2026-03-02", "close": 0.034, "volume": 3601370.0}, {"date": "2026-03-03", "close": 0.034, "volume": 1257089.0}, {"date": "2026-03-04", "close": 0.031, "volume": 5513617.0}, {"date": "2026-03-05", "close": 0.033, "volume": 2134724.0}, {"date": "2026-03-06", "close": 0.031, "volume": 4255799.0}, {"date": "2026-03-09", "close": 0.028, "volume": 8110508.0}, {"date": "2026-03-10", "close": 0.029, "volume": 3979457.0}, {"date": "2026-03-11", "close": 0.027, "volume": 4337677.0}, {"date": "2026-03-12", "close": 0.027, "volume": 3168279.0}, {"date": "2026-03-13", "close": 0.027, "volume": 2289900.0}, {"date": "2026-03-16", "close": 0.025, "volume": 7240717.0}, {"date": "2026-03-17", "close": 0.025, "volume": 1765408.0}, {"date": "2026-03-18", "close": 0.027, "volume": 2196146.0}, {"date": "2026-03-19", "close": 0.026, "volume": 2800892.0}, {"date": "2026-03-20", "close": 0.026, "volume": 1701656.0}, {"date": "2026-03-23", "close": 0.024, "volume": 3230884.0}, {"date": "2026-03-24", "close": 0.023, "volume": 1527487.0}, {"date": "2026-03-25", "close": 0.026, "volume": 908824.0}, {"date": "2026-03-26", "close": 0.025, "volume": 1501953.0}, {"date": "2026-03-27", "close": 0.026, "volume": 2320381.0}, {"date": "2026-03-30", "close": 0.023, "volume": 2540286.0}, {"date": "2026-03-31", "close": 0.025, "volume": 651134.0}, {"date": "2026-04-01", "close": 0.025, "volume": 3530299.0}, {"date": "2026-04-02", "close": 0.024, "volume": 1335305.0}, {"date": "2026-04-07", "close": 0.025, "volume": 1200056.0}, {"date": "2026-04-08", "close": 0.026, "volume": 1527055.0}, {"date": "2026-04-09", "close": 0.025, "volume": 82372.0}, {"date": "2026-04-10", "close": 0.027, "volume": 1340631.0}, {"date": "2026-04-13", "close": 0.025, "volume": 1086740.0}, {"date": "2026-04-14", "close": 0.025, "volume": 1728998.0}, {"date": "2026-04-15", "close": 0.026, "volume": 3209126.0}, {"date": "2026-04-16", "close": 0.028, "volume": 237201.0}, {"date": "2026-04-17", "close": 0.027, "volume": 837348.0}, {"date": "2026-04-20", "close": 0.027, "volume": 457655.0}, {"date": "2026-04-22", "close": 0.029, "volume": 1306392.0}, {"date": "2026-04-23", "close": 0.03, "volume": 5492728.0}, {"date": "2026-04-24", "close": 0.027, "volume": 1922361.0}, {"date": "2026-04-27", "close": 0.027, "volume": 2158095.0}, {"date": "2026-04-28", "close": 0.027, "volume": 79293.0}, {"date": "2026-04-29", "close": 0.027, "volume": 730941.0}, {"date": "2026-04-30", "close": 0.027, "volume": 612205.0}, {"date": "2026-05-01", "close": 0.026, "volume": 1007400.0}, {"date": "2026-05-04", "close": 0.026, "volume": 534654.0}, {"date": "2026-05-05", "close": 0.026, "volume": 2381195.0}, {"date": "2026-05-06", "close": 0.028, "volume": 3952337.0}, {"date": "2026-05-07", "close": 0.029, "volume": 13717151.0}, {"date": "2026-05-08", "close": 0.0315, "volume": 10180648.0}, {"date": "2026-05-11", "close": 0.032, "volume": 5044556.0}, {"date": "2026-05-12", "close": 0.031, "volume": 2982443.0}, {"date": "2026-05-13", "close": 0.032, "volume": 7220358.0}, {"date": "2026-05-14", "close": 0.03, "volume": 4127969.0}, {"date": "2026-05-15", "close": 0.03, "volume": 1387565.0}, {"date": "2026-05-18", "close": 0.029, "volume": 951176.0}, {"date": "2026-05-19", "close": 0.028, "volume": 1312500.0}, {"date": "2026-05-20", "close": 0.027, "volume": 1722452.0}, {"date": "2026-05-21", "close": 0.027, "volume": 766813.0}, {"date": "2026-05-22", "close": 0.027, "volume": 207482.0}, {"date": "2026-05-25", "close": 0.026, "volume": 631803.0}, {"date": "2026-05-26", "close": 0.028, "volume": 604421.0}, {"date": "2026-05-27", "close": 0.028, "volume": 1497430.0}, {"date": "2026-05-28", "close": 0.026, "volume": 756977.0}, {"date": "2026-05-29", "close": 0.026, "volume": 899290.0}, {"date": "2026-06-01", "close": 0.026, "volume": 1966242.0}, {"date": "2026-06-02", "close": 0.025, "volume": 1877522.0}, {"date": "2026-06-03", "close": 0.025, "volume": 797174.0}, {"date": "2026-06-04", "close": 0.024, "volume": 1604688.0}, {"date": "2026-06-05", "close": 0.025, "volume": 945250.0}, {"date": "2026-06-09", "close": 0.024, "volume": 666969.0}, {"date": "2026-06-10", "close": 0.024, "volume": 4068854.0}, {"date": "2026-06-11", "close": 0.023, "volume": 2049929.0}, {"date": "2026-06-12", "close": 0.021, "volume": 2914700.0}, {"date": "2026-06-15", "close": 0.023, "volume": 1190819.0}, {"date": "2026-06-16", "close": 0.022, "volume": 273625.0}, {"date": "2026-06-17", "close": 0.022, "volume": 770799.0}, {"date": "2026-06-18", "close": 0.023, "volume": 998925.0}, {"date": "2026-06-19", "close": 0.022, "volume": 228186.0}, {"date": "2026-06-22", "close": 0.022, "volume": 552374.0}, {"date": "2026-06-23", "close": 0.022, "volume": 2704009.0}, {"date": "2026-06-24", "close": 0.021, "volume": 2150509.0}, {"date": "2026-06-25", "close": 0.02, "volume": 3093192.0}, {"date": "2026-06-26", "close": 0.017, "volume": 7947625.0}, {"date": "2026-06-29", "close": 0.018, "volume": 1837732.0}, {"date": "2026-06-30", "close": 0.018, "volume": 2622033.0}, {"date": "2026-07-01", "close": 0.018, "volume": 557839.0}, {"date": "2026-07-02", "close": 0.019, "volume": 484484.0}, {"date": "2026-07-03", "close": 0.02, "volume": 824868.0}, {"date": "2026-07-06", "close": 0.019, "volume": 1216092.0}, {"date": "2026-07-07", "close": 0.021, "volume": 348186.0}, {"date": "2026-07-08", "close": 0.023, "volume": 2789887.0}, {"date": "2026-07-09", "close": 0.023, "volume": 1118298.0}, {"date": "2026-07-10", "close": 0.025, "volume": 1642807.0}, {"date": "2026-07-13", "close": 0.022, "volume": 74334.0}, {"date": "2026-07-14", "close": 0.022, "volume": 84192.0}, {"date": "2026-07-15", "close": 0.022, "volume": 266567.0}, {"date": "2026-07-16", "close": 0.022, "volume": 245793.0}, {"date": "2026-07-17", "close": 0.021, "volume": 635551.0}, {"date": "2026-07-20", "close": 0.023, "volume": 972991.0}, {"date": "2026-07-21", "close": 0.025, "volume": 744763.0}, {"date": "2026-07-22", "close": 0.024, "volume": 278672.0}, {"date": "2026-07-27", "close": 0.026, "volume": 21085415.0}, {"date": "2026-07-28", "close": 0.025, "volume": 2064854.0}, {"date": "2026-07-29", "close": 0.025, "volume": 1200660.0}, {"date": "2026-07-30", "close": 0.025, "volume": 2013836.0}, {"date": "2026-07-31", "close": 0.023, "volume": 1862252.0}, {"date": "2026-08-03", "close": 0.022, "volume": 1769174.0}, {"date": "2026-08-04", "close": 0.023, "volume": 1190635.0}, {"date": "2026-08-05", "close": 0.023, "volume": 1020499.0}, {"date": "2026-08-06", "close": 0.023, "volume": 3196831.0}, {"date": "2026-08-07", "close": 0.024, "volume": 1330919.0}, {"date": "2026-08-10", "close": 0.025, "volume": 3644282.0}, {"date": "2026-08-11", "close": 0.024, "volume": 2153407.0}, {"date": "2026-08-12", "close": 0.025, "volume": 1465563.0}, {"date": "2026-08-13", "close": 0.025, "volume": 3055224.0}, {"date": "2026-08-14", "close": 0.028, "volume": 1510505.0}, {"date": "2026-08-17", "close": 0.029, "volume": 4315262.0}, {"date": "2026-08-18", "close": 0.027, "volume": 3620614.0}, {"date": "2026-08-19", "close": 0.026, "volume": 2509122.0}, {"date": "2026-08-20", "close": 0.028, "volume": 2929580.0}, {"date": "2026-08-21", "close": 0.027, "volume": 880836.0}, {"date": "2026-08-24", "close": 0.028, "volume": 2750116.0}, {"date": "2026-08-25", "close": 0.028, "volume": 1602153.0}, {"date": "2026-08-26", "close": 0.026, "volume": 3234776.0}, {"date": "2026-08-27", "close": 0.026, "volume": 1826695.0}, {"date": "2026-08-28", "close": 0.028, "volume": 2528779.0}, {"date": "2026-08-31", "close": 0.028, "volume": 10323469.0}, {"date": "2026-09-01", "close": 0.031, "volume": 3330498.0}, {"date": "2026-09-02", "close": 0.03, "volume": 1759486.0}, {"date": "2026-09-03", "close": 0.03, "volume": 2968693.0}, {"date": "2026-09-04", "close": 0.03, "volume": 1104070.0}, {"date": "2026-09-07", "close": 0.029, "volume": 2916762.0}, {"date": "2026-09-08", "close": 0.031, "volume": 2820455.0}, {"date": "2026-09-09", "close": 0.033, "volume": 8523458.0}, {"date": "2026-09-10", "close": 0.032, "volume": 2135400.0}, {"date": "2026-09-11", "close": 0.032, "volume": 5515987.0}, {"date": "2026-09-14", "close": 0.032, "volume": 2026922.0}, {"date": "2026-09-15", "close": 0.033, "volume": 7727733.0}, {"date": "2026-09-16", "close": 0.033, "volume": 708098.0}, {"date": "2026-09-17", "close": 0.032, "volume": 2052637.0}, {"date": "2026-09-18", "close": 0.033, "volume": 2716934.0}], "refreshing": true}