{"ticker": "AUQ", "overview": {"name": "Alara Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUQ", "has_prices": true, "as_of": "2026-09-07", "last": 0.044, "prev_close": 0.047, "change": -0.0030000000000000027, "change_pct": -0.0638297872340426, "session_volume": 335106.0, "vwap_5": 0.047529321431600734, "vwap_20": 0.04480439683373079, "vwap_60": 0.04270632473375443, "vwap_250": 0.03963840703174066, "high_52w": 0.052, "low_52w": 0.0285795, "avg_volume_20": 1692060.8, "sessions": 400, "market_cap": {"value": 60954299.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140424", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140424", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "ASX-03140418", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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": "A whale crosses a substantial-holding line in AUQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140418", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "ASX-03132912", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132912", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "ASX-03131103", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131103", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "ASX-03131101", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131101", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "ASX-03128816", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128816", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "ASX-03128813", "src": "ASX", "ticker": "AUQ", "cik": "", "company": "Alara Resources Limited", "company_raw": "Alara 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 just moved their AUQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128813", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Option Expiry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Phipps", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-08", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Richard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-02", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Avi Sthapak", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-09", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Gregory", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-30", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gethin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-30", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-03", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shanker Madan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-03", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Gregory", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-29", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Richard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-22", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hopkins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-16", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hopkins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-22", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "HRH Prince Abdullah", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-05", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "HRH Prince Abdullah", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-05", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-03", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-27", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-02", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-01", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-24", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-21", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-28", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-08", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Johnson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-06", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prince Abdullah", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-31", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Phipps", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-31", "source_url": "https://www.marketindex.com.au/asx/auq", "needs_ocr": 0}], "directors": [{"name": "J Stephenson", "first_seen": "2008-09-24", "last_seen": "2008-09-24", "status": "past", "notices": 1}, {"name": "Johnson", "first_seen": "2009-12-01", "last_seen": "2009-12-01", "status": "past", "notices": 1}, {"name": "F Khan - Updated", "first_seen": "2011-06-22", "last_seen": "2011-06-22", "status": "past", "notices": 1}, {"name": "I Williams", "first_seen": "2011-10-07", "last_seen": "2011-10-07", "status": "past", "notices": 1}, {"name": "F Khan", "first_seen": "2007-10-12", "last_seen": "2012-09-05", "status": "past", "notices": 6}, {"name": "S Madan", "first_seen": "2008-09-24", "last_seen": "2013-07-30", "status": "past", "notices": 2}, {"name": "D Stewart", "first_seen": "2013-09-02", "last_seen": "2013-09-02", "status": "past", "notices": 1}, {"name": "Prince Abdullah", "first_seen": "2013-10-31", "last_seen": "2013-10-31", "status": "past", "notices": 1}, {"name": "James Phipps", "first_seen": "2013-10-31", "last_seen": "2013-10-31", "status": "past", "notices": 1}, {"name": "William Johnson", "first_seen": "2013-11-06", "last_seen": "2013-11-06", "status": "past", "notices": 1}, {"name": "Philip Hopkins", "first_seen": "2013-11-28", "last_seen": "2014-11-03", "status": "past", "notices": 5}, {"name": "HRH Prince Abdullah", "first_seen": "2014-11-05", "last_seen": "2014-11-05", "status": "past", "notices": 2}, {"name": "P Hopkins", "first_seen": "2013-08-12", "last_seen": "2015-05-22", "status": "past", "notices": 2}, {"name": "John Hopkins", "first_seen": "2013-11-08", "last_seen": "2015-06-16", "status": "past", "notices": 2}, {"name": "Ian Gregory", "first_seen": "2015-06-29", "last_seen": "2015-06-29", "status": "past", "notices": 1}, {"name": "Shanker Madan", "first_seen": "2015-08-03", "last_seen": "2015-08-03", "status": "past", "notices": 1}, {"name": "Ian Williams", "first_seen": "2014-03-21", "last_seen": "2015-08-03", "status": "past", "notices": 3}, {"name": "S Gethin", "first_seen": "2018-04-30", "last_seen": "2018-04-30", "status": "past", "notices": 1}, {"name": "I Gregory", "first_seen": "2018-04-30", "last_seen": "2018-04-30", "status": "past", "notices": 1}, {"name": "Avi Sthapak", "first_seen": "2019-01-09", "last_seen": "2019-01-09", "status": "past", "notices": 1}, {"name": "Justin Richard", "first_seen": "2015-06-22", "last_seen": "2020-08-02", "status": "past", "notices": 2}, {"name": "J Phipps", "first_seen": "2020-09-08", "last_seen": "2020-09-08", "status": "past", "notices": 1}, {"name": "Option Expiry", "first_seen": "2024-09-10", "last_seen": "2024-09-10", "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": "2026-10-26", "form": "Periodic Reports", "title": "IMARC Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153554-6A1351596"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153550-6A1351593"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153011-6A1351308"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152132-6A1350862"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Annual Mineral Resources and Ore Reserves Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148109-6A1349123"}], "performance": {"ticker": "AUQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-05-24", "close": 0.365349375, "volume": 6446229.0}, {"date": "2007-05-25", "close": 0.36047805, "volume": 1624920.0}, {"date": "2007-05-28", "close": 0.3702207, "volume": 1549605.0}, {"date": "2007-05-29", "close": 0.345864075, "volume": 943563.0}, {"date": "2007-05-30", "close": 0.3312501, "volume": 593693.0}, {"date": "2007-05-31", "close": 0.3312501, "volume": 535890.0}, {"date": "2007-06-01", "close": 0.3507354, "volume": 95574.0}, {"date": "2007-06-04", "close": 0.32150745, "volume": 189350.0}, {"date": "2007-06-05", "close": 0.306893475, "volume": 353333.0}, {"date": "2007-06-06", "close": 0.2922795, "volume": 687623.0}, {"date": "2007-06-07", "close": 0.316636125, "volume": 54451.0}, {"date": "2007-06-08", "close": 0.297150825, "volume": 188239.0}, {"date": "2007-06-12", "close": 0.297150825, "volume": 280930.0}, {"date": "2007-06-13", "close": 0.2922795, "volume": 407102.0}, {"date": "2007-06-14", "close": 0.297150825, "volume": 237671.0}, {"date": "2007-06-15", "close": 0.2922795, "volume": 186807.0}, {"date": "2007-06-18", "close": 0.28253685, "volume": 318824.0}, {"date": "2007-06-19", "close": 0.287408175, "volume": 428836.0}, {"date": "2007-06-20", "close": 0.277665525, "volume": 241599.0}, {"date": "2007-06-21", "close": 0.2727942, "volume": 269942.0}, {"date": "2007-06-22", "close": 0.2727942, "volume": 138671.0}, {"date": "2007-06-25", "close": 0.277665525, "volume": 169830.0}, {"date": "2007-06-26", "close": 0.267922875, "volume": 195222.0}, {"date": "2007-06-27", "close": 0.267922875, "volume": 119290.0}, {"date": "2007-06-28", "close": 0.2533089, "volume": 116190.0}, {"date": "2007-06-29", "close": 0.267922875, "volume": 209081.0}, {"date": "2007-07-02", "close": 0.258180225, "volume": 22171.0}, {"date": "2007-07-03", "close": 0.2533089, "volume": 65685.0}, {"date": "2007-07-04", "close": 0.248437575, "volume": 49793.0}, {"date": "2007-07-05", "close": 0.2338236, "volume": 221164.0}, {"date": "2007-07-06", "close": 0.228952275, "volume": 167499.0}, {"date": "2007-07-09", "close": 0.22408095, "volume": 125407.0}, {"date": "2007-07-10", "close": 0.22408095, "volume": 4106.0}, {"date": "2007-07-11", "close": 0.22408095, "volume": 302575.0}, {"date": "2007-07-12", "close": 0.22408095, "volume": 111879.0}, {"date": "2007-07-13", "close": 0.22408095, "volume": 61585.0}, {"date": "2007-07-16", "close": 0.22408095, "volume": 269023.0}, {"date": "2007-07-17", "close": 0.219209625, "volume": 100829.0}, {"date": "2007-07-18", "close": 0.22408095, "volume": 165253.0}, {"date": "2007-07-19", "close": 0.248437575, "volume": 149241.0}, {"date": "2007-07-20", "close": 0.2922795, "volume": 429259.0}, {"date": "2007-07-23", "close": 0.2922795, "volume": 54629.0}, {"date": "2007-07-24", "close": 0.277665525, "volume": 127737.0}, {"date": "2007-07-25", "close": 0.2727942, "volume": 59144.0}, {"date": "2007-07-26", "close": 0.2727942, "volume": 105950.0}, {"date": "2007-07-27", "close": 0.26305155, "volume": 87245.0}, {"date": "2007-07-30", "close": 0.2533089, "volume": 184241.0}, {"date": "2007-07-31", "close": 0.28253685, "volume": 42832.0}, {"date": "2007-08-01", "close": 0.2533089, "volume": 107774.0}, {"date": "2007-08-02", "close": 0.2533089, "volume": 261736.0}, {"date": "2007-08-03", "close": 0.2533089, "volume": 101564.0}, {"date": "2007-08-06", "close": 0.2338236, "volume": 184549.0}, {"date": "2007-08-07", "close": 0.248437575, "volume": 42083.0}, {"date": "2007-08-08", "close": 0.2533089, "volume": 39347.0}, {"date": "2007-08-09", "close": 0.2533089, "volume": 71849.0}, {"date": "2007-08-10", "close": 0.248437575, "volume": 8211.0}, {"date": "2007-08-13", "close": 0.22408095, "volume": 100075.0}, {"date": "2007-08-14", "close": 0.219209625, "volume": 65383.0}, {"date": "2007-08-15", "close": 0.2143383, "volume": 142774.0}, {"date": "2007-08-16", "close": 0.194853, "volume": 207028.0}, {"date": "2007-08-17", "close": 0.180239025, "volume": 82955.0}, {"date": "2007-08-20", "close": 0.209466975, "volume": 20888.0}, {"date": "2007-08-21", "close": 0.20459565, "volume": 45162.0}, {"date": "2007-08-22", "close": 0.194853, "volume": 67743.0}, {"date": "2007-08-23", "close": 0.22408095, "volume": 10264.0}, {"date": "2007-08-28", "close": 0.20459565, "volume": 10264.0}, {"date": "2007-08-29", "close": 0.209466975, "volume": 10264.0}, {"date": "2007-08-30", "close": 0.219209625, "volume": 12317.0}, {"date": "2007-09-03", "close": 0.209466975, "volume": 91864.0}, {"date": "2007-09-04", "close": 0.22408095, "volume": 66176.0}, {"date": "2007-09-05", "close": 0.228952275, "volume": 38135.0}, {"date": "2007-09-07", "close": 0.22408095, "volume": 5570.0}, {"date": "2007-09-10", "close": 0.20459565, "volume": 136513.0}, {"date": "2007-09-11", "close": 0.20459565, "volume": 18225.0}, {"date": "2007-09-12", "close": 0.194853, "volume": 104694.0}, {"date": "2007-09-13", "close": 0.20459565, "volume": 74836.0}, {"date": "2007-09-14", "close": 0.20459565, "volume": 20528.0}, {"date": "2007-09-17", "close": 0.20459565, "volume": 1776.0}, {"date": "2007-09-18", "close": 0.18511035, "volume": 8211.0}, {"date": "2007-09-19", "close": 0.189981675, "volume": 37977.0}, {"date": "2007-09-20", "close": 0.194853, "volume": 48032.0}, {"date": "2007-09-24", "close": 0.194853, "volume": 10264.0}, {"date": "2007-09-25", "close": 0.20459565, "volume": 34898.0}, {"date": "2007-09-26", "close": 0.20459565, "volume": 22581.0}, {"date": "2007-09-27", "close": 0.189981675, "volume": 30792.0}, {"date": "2007-09-28", "close": 0.194853, "volume": 35099.0}, {"date": "2007-10-01", "close": 0.209466975, "volume": 37654.0}, {"date": "2007-10-02", "close": 0.20459565, "volume": 74980.0}, {"date": "2007-10-03", "close": 0.194853, "volume": 17188.0}, {"date": "2007-10-04", "close": 0.194853, "volume": 102641.0}, {"date": "2007-10-05", "close": 0.194853, "volume": 9498.0}, {"date": "2007-10-08", "close": 0.194853, "volume": 3845.0}, {"date": "2007-10-09", "close": 0.189981675, "volume": 18475.0}, {"date": "2007-10-10", "close": 0.18511035, "volume": 71849.0}, {"date": "2007-10-11", "close": 0.18511035, "volume": 31819.0}, {"date": "2007-10-12", "close": 0.194853, "volume": 23356.0}, {"date": "2007-10-15", "close": 0.194853, "volume": 130868.0}, {"date": "2007-10-16", "close": 0.18511035, "volume": 43109.0}, {"date": "2007-10-17", "close": 0.18511035, "volume": 8211.0}, {"date": "2007-10-18", "close": 0.180239025, "volume": 49338.0}, {"date": "2007-10-19", "close": 0.1753677, "volume": 79169.0}, {"date": "2007-10-23", "close": 0.1753677, "volume": 28740.0}, {"date": "2007-10-25", "close": 0.1753677, "volume": 4311.0}, {"date": "2007-10-26", "close": 0.170496375, "volume": 34898.0}, {"date": "2007-10-29", "close": 0.16562505, "volume": 183321.0}, {"date": "2007-10-30", "close": 0.16562505, "volume": 72875.0}, {"date": "2007-11-02", "close": 0.170496375, "volume": 53374.0}, {"date": "2007-11-05", "close": 0.1558824, "volume": 23810.0}, {"date": "2007-11-06", "close": 0.1558824, "volume": 4619.0}, {"date": "2007-11-07", "close": 0.194853, "volume": 168643.0}, {"date": "2007-11-12", "close": 0.16562505, "volume": 18475.0}, {"date": "2007-11-13", "close": 0.1753677, "volume": 10264.0}, {"date": "2007-11-14", "close": 0.16562505, "volume": 13138.0}, {"date": "2007-11-15", "close": 0.16562505, "volume": 8211.0}, {"date": "2007-11-16", "close": 0.16562505, "volume": 35245.0}, {"date": "2007-11-20", "close": 0.1558824, "volume": 49947.0}, {"date": "2007-11-22", "close": 0.151011075, "volume": 169358.0}, {"date": "2007-11-23", "close": 0.14613975, "volume": 56673.0}, {"date": "2007-11-27", "close": 0.151011075, "volume": 31819.0}, {"date": "2007-11-28", "close": 0.160753725, "volume": 43118.0}, {"date": "2007-11-29", "close": 0.160753725, "volume": 16110.0}, {"date": "2007-11-30", "close": 0.160753725, "volume": 25660.0}, {"date": "2007-12-03", "close": 0.160753725, "volume": 2566.0}, {"date": "2007-12-05", "close": 0.160753725, "volume": 8211.0}, {"date": "2007-12-06", "close": 0.16562505, "volume": 44230.0}, {"date": "2007-12-07", "close": 0.1558824, "volume": 22379.0}, {"date": "2007-12-10", "close": 0.151011075, "volume": 103146.0}, {"date": "2007-12-11", "close": 0.1363971, "volume": 86219.0}, {"date": "2007-12-12", "close": 0.1363971, "volume": 55670.0}, {"date": "2007-12-13", "close": 0.1169118, "volume": 248413.0}, {"date": "2007-12-14", "close": 0.1169118, "volume": 494158.0}, {"date": "2007-12-17", "close": 0.1169118, "volume": 33035.0}, {"date": "2007-12-18", "close": 0.121783125, "volume": 114618.0}, {"date": "2007-12-19", "close": 0.121783125, "volume": 304271.0}, {"date": "2007-12-20", "close": 0.131525775, "volume": 248621.0}, {"date": "2007-12-21", "close": 0.12665445, "volume": 65043.0}, {"date": "2007-12-24", "close": 0.12665445, "volume": 81437.0}, {"date": "2007-12-27", "close": 0.1169118, "volume": 65025.0}, {"date": "2007-12-28", "close": 0.12665445, "volume": 22456.0}, {"date": "2007-12-31", "close": 0.121783125, "volume": 4378.0}, {"date": "2008-01-02", "close": 0.121783125, "volume": 78161.0}, {"date": "2008-01-03", "close": 0.121783125, "volume": 93348.0}, {"date": "2008-01-04", "close": 0.1169118, "volume": 129414.0}, {"date": "2008-01-07", "close": 0.1169118, "volume": 34956.0}, {"date": "2008-01-08", "close": 0.1169118, "volume": 281933.0}, {"date": "2008-01-09", "close": 0.121783125, "volume": 140988.0}, {"date": "2008-01-10", "close": 0.14613975, "volume": 1035704.0}, {"date": "2008-01-11", "close": 0.14613975, "volume": 251799.0}, {"date": "2008-01-14", "close": 0.12665445, "volume": 72192.0}, {"date": "2008-01-15", "close": 0.131525775, "volume": 87600.0}, {"date": "2008-01-16", "close": 0.14613975, "volume": 242795.0}, {"date": "2008-01-17", "close": 0.12665445, "volume": 21470.0}, {"date": "2008-01-18", "close": 0.1169118, "volume": 154227.0}, {"date": "2008-01-21", "close": 0.1169118, "volume": 140543.0}, {"date": "2008-01-22", "close": 0.0974265, "volume": 177292.0}, {"date": "2008-01-23", "close": 0.0974265, "volume": 257812.0}, {"date": "2008-01-24", "close": 0.0974265, "volume": 117748.0}, {"date": "2008-01-25", "close": 0.10716915, "volume": 123731.0}, {"date": "2008-01-29", "close": 0.0974265, "volume": 175912.0}, {"date": "2008-01-30", "close": 0.0974265, "volume": 42000.0}, {"date": "2008-01-31", "close": 0.094503705, "volume": 37509.0}, {"date": "2008-02-01", "close": 0.0974265, "volume": 23510.0}, {"date": "2008-02-04", "close": 0.0974265, "volume": 7472.0}, {"date": "2008-02-05", "close": 0.0974265, "volume": 42037.0}, {"date": "2008-02-06", "close": 0.102297825, "volume": 9072.0}, {"date": "2008-02-07", "close": 0.102297825, "volume": 17061.0}, {"date": "2008-02-08", "close": 0.102297825, "volume": 966.0}, {"date": "2008-02-11", "close": 0.102297825, "volume": 91078.0}, {"date": "2008-02-12", "close": 0.102297825, "volume": 258485.0}, {"date": "2008-02-13", "close": 0.09352944, "volume": 83436.0}, {"date": "2008-02-14", "close": 0.09352944, "volume": 20426.0}, {"date": "2008-02-15", "close": 0.094503705, "volume": 10224.0}, {"date": "2008-02-18", "close": 0.094503705, "volume": 74767.0}, {"date": "2008-02-19", "close": 0.088658115, "volume": 236412.0}, {"date": "2008-02-20", "close": 0.088658115, "volume": 12023.0}, {"date": "2008-02-21", "close": 0.08768385, "volume": 27519.0}, {"date": "2008-02-22", "close": 0.08768385, "volume": 44640.0}, {"date": "2008-02-26", "close": 0.094503705, "volume": 6494.0}, {"date": "2008-02-27", "close": 0.09352944, "volume": 28548.0}, {"date": "2008-02-28", "close": 0.09158091, "volume": 1534.0}, {"date": "2008-02-29", "close": 0.09352944, "volume": 37895.0}, {"date": "2008-03-03", "close": 0.09352944, "volume": 5716.0}, {"date": "2008-03-04", "close": 0.09352944, "volume": 30116.0}, {"date": "2008-03-05", "close": 0.09158091, "volume": 79052.0}, {"date": "2008-03-06", "close": 0.08768385, "volume": 5811.0}, {"date": "2008-03-07", "close": 0.08768385, "volume": 47478.0}, {"date": "2008-03-10", "close": 0.086709585, "volume": 113353.0}, {"date": "2008-03-11", "close": 0.08768385, "volume": 101138.0}, {"date": "2008-03-12", "close": 0.086709585, "volume": 105172.0}, {"date": "2008-03-13", "close": 0.08378679, "volume": 55654.0}, {"date": "2008-03-14", "close": 0.08378679, "volume": 6926.0}, {"date": "2008-03-17", "close": 0.08573532, "volume": 73995.0}, {"date": "2008-03-18", "close": 0.08768385, "volume": 12785.0}, {"date": "2008-03-19", "close": 0.08963238, "volume": 124553.0}, {"date": "2008-03-20", "close": 0.10716915, "volume": 206867.0}, {"date": "2008-03-25", "close": 0.1169118, "volume": 268707.0}, {"date": "2008-03-26", "close": 0.1169118, "volume": 446886.0}, {"date": "2008-03-27", "close": 0.1169118, "volume": 30127.0}, {"date": "2008-03-28", "close": 0.1169118, "volume": 47919.0}, {"date": "2008-03-31", "close": 0.1169118, "volume": 116507.0}, {"date": "2008-04-01", "close": 0.12665445, "volume": 31653.0}, {"date": "2008-04-02", "close": 0.121783125, "volume": 67483.0}, {"date": "2008-04-03", "close": 0.1169118, "volume": 41043.0}, {"date": "2008-04-04", "close": 0.10716915, "volume": 58949.0}, {"date": "2008-04-07", "close": 0.08573532, "volume": 103212.0}, {"date": "2008-04-08", "close": 0.08768385, "volume": 11007.0}, {"date": "2008-04-09", "close": 0.08768385, "volume": 1779.0}, {"date": "2008-04-10", "close": 0.08963238, "volume": 7034.0}, {"date": "2008-04-11", "close": 0.08963238, "volume": 6362.0}, {"date": "2008-04-14", "close": 0.08963238, "volume": 30442.0}, {"date": "2008-04-15", "close": 0.08963238, "volume": 82935.0}, {"date": "2008-04-16", "close": 0.08963238, "volume": 3663.0}, {"date": "2008-04-17", "close": 0.0974265, "volume": 24137.0}, {"date": "2008-04-18", "close": 0.0974265, "volume": 18795.0}, {"date": "2008-04-21", "close": 0.0974265, "volume": 29231.0}, {"date": "2008-04-22", "close": 0.096452235, "volume": 827.0}, {"date": "2008-04-23", "close": 0.090606645, "volume": 13668.0}, {"date": "2008-04-24", "close": 0.09158091, "volume": 18312.0}, {"date": "2008-04-28", "close": 0.090606645, "volume": 37918.0}, {"date": "2008-04-29", "close": 0.090606645, "volume": 827.0}, {"date": "2008-05-01", "close": 0.090606645, "volume": 27514.0}, {"date": "2008-05-02", "close": 0.088658115, "volume": 103117.0}, {"date": "2008-05-05", "close": 0.088658115, "volume": 103411.0}, {"date": "2008-05-06", "close": 0.08768385, "volume": 47284.0}, {"date": "2008-05-07", "close": 0.08963238, "volume": 7069.0}, {"date": "2008-05-08", "close": 0.096452235, "volume": 33172.0}, {"date": "2008-05-09", "close": 0.08963238, "volume": 3559.0}, {"date": "2008-05-12", "close": 0.08963238, "volume": 95055.0}, {"date": "2008-05-13", "close": 0.08963238, "volume": 20229.0}, {"date": "2008-05-14", "close": 0.092555175, "volume": 65233.0}, {"date": "2008-05-15", "close": 0.092555175, "volume": 12018.0}, {"date": "2008-05-16", "close": 0.08963238, "volume": 80337.0}, {"date": "2008-05-19", "close": 0.08963238, "volume": 37312.0}, {"date": "2008-05-20", "close": 0.088658115, "volume": 19629.0}, {"date": "2008-05-22", "close": 0.08963238, "volume": 34337.0}, {"date": "2008-05-23", "close": 0.08963238, "volume": 23147.0}, {"date": "2008-05-26", "close": 0.092555175, "volume": 147528.0}, {"date": "2008-05-27", "close": 0.092555175, "volume": 247332.0}, {"date": "2008-05-28", "close": 0.092555175, "volume": 286422.0}, {"date": "2008-05-29", "close": 0.0974265, "volume": 132321.0}, {"date": "2008-05-30", "close": 0.10716915, "volume": 35094.0}, {"date": "2008-06-02", "close": 0.102297825, "volume": 56984.0}, {"date": "2008-06-03", "close": 0.102297825, "volume": 3543.0}, {"date": "2008-06-04", "close": 0.10716915, "volume": 138096.0}, {"date": "2008-06-05", "close": 0.10716915, "volume": 185980.0}, {"date": "2008-06-06", "close": 0.102297825, "volume": 96391.0}, {"date": "2008-06-10", "close": 0.10716915, "volume": 77032.0}, {"date": "2008-06-11", "close": 0.0974265, "volume": 125000.0}, {"date": "2008-06-12", "close": 0.09547797, "volume": 31176.0}, {"date": "2008-06-13", "close": 0.090606645, "volume": 25939.0}, {"date": "2008-06-16", "close": 0.09158091, "volume": 15864.0}, {"date": "2008-06-17", "close": 0.090606645, "volume": 205924.0}, {"date": "2008-06-18", "close": 0.08963238, "volume": 118192.0}, {"date": "2008-06-19", "close": 0.082812525, "volume": 572900.0}, {"date": "2008-06-20", "close": 0.082812525, "volume": 166260.0}, {"date": "2008-06-23", "close": 0.082812525, "volume": 8556.0}, {"date": "2008-06-24", "close": 0.07988973, "volume": 81665.0}, {"date": "2008-06-25", "close": 0.07988973, "volume": 56254.0}, {"date": "2008-06-26", "close": 0.08573532, "volume": 62388.0}, {"date": "2008-06-27", "close": 0.080863995, "volume": 44035.0}, {"date": "2008-06-30", "close": 0.07988973, "volume": 116460.0}, {"date": "2008-07-01", "close": 0.08183826, "volume": 6158.0}, {"date": "2008-07-02", "close": 0.0779412, "volume": 233252.0}, {"date": "2008-07-03", "close": 0.0779412, "volume": 615.0}, {"date": "2008-07-08", "close": 0.073069875, "volume": 16324.0}, {"date": "2008-07-09", "close": 0.07209561, "volume": 87341.0}, {"date": "2008-07-10", "close": 0.075018405, "volume": 6278.0}, {"date": "2008-07-11", "close": 0.0779412, "volume": 761.0}, {"date": "2008-07-14", "close": 0.0779412, "volume": 17279.0}, {"date": "2008-07-15", "close": 0.073069875, "volume": 199575.0}, {"date": "2008-07-16", "close": 0.073069875, "volume": 30804.0}, {"date": "2008-07-17", "close": 0.0779412, "volume": 9704.0}, {"date": "2008-07-18", "close": 0.073069875, "volume": 13124.0}, {"date": "2008-07-21", "close": 0.07404414, "volume": 1779.0}, {"date": "2008-07-23", "close": 0.07209561, "volume": 307924.0}, {"date": "2008-07-24", "close": 0.073069875, "volume": 125074.0}, {"date": "2008-07-25", "close": 0.07209561, "volume": 9089.0}, {"date": "2008-07-28", "close": 0.07209561, "volume": 53779.0}, {"date": "2008-07-29", "close": 0.07209561, "volume": 3177.0}, {"date": "2008-07-30", "close": 0.07209561, "volume": 5132.0}, {"date": "2008-07-31", "close": 0.07209561, "volume": 571.0}, {"date": "2008-08-01", "close": 0.07209561, "volume": 8211.0}, {"date": "2008-08-04", "close": 0.07209561, "volume": 14821.0}, {"date": "2008-08-06", "close": 0.07209561, "volume": 827.0}, {"date": "2008-08-07", "close": 0.06819855, "volume": 5132.0}, {"date": "2008-08-08", "close": 0.069172815, "volume": 10371.0}, {"date": "2008-08-11", "close": 0.069172815, "volume": 5439.0}, {"date": "2008-08-13", "close": 0.069172815, "volume": 21156.0}, {"date": "2008-08-14", "close": 0.069172815, "volume": 1403.0}, {"date": "2008-08-18", "close": 0.069172815, "volume": 9546.0}, {"date": "2008-08-19", "close": 0.0779412, "volume": 5476.0}, {"date": "2008-08-20", "close": 0.0779412, "volume": 33910.0}, {"date": "2008-08-21", "close": 0.0779412, "volume": 41949.0}, {"date": "2008-08-22", "close": 0.102297825, "volume": 137771.0}, {"date": "2008-08-25", "close": 0.09547797, "volume": 11651.0}, {"date": "2008-08-26", "close": 0.09547797, "volume": 1562.0}, {"date": "2008-08-27", "close": 0.0779412, "volume": 19042.0}, {"date": "2008-08-29", "close": 0.073069875, "volume": 114152.0}, {"date": "2008-09-02", "close": 0.073069875, "volume": 54120.0}, {"date": "2008-09-05", "close": 0.069172815, "volume": 52586.0}, {"date": "2008-09-08", "close": 0.073069875, "volume": 225833.0}, {"date": "2008-09-11", "close": 0.06819855, "volume": 951.0}, {"date": "2008-09-15", "close": 0.06819855, "volume": 34823.0}, {"date": "2008-09-16", "close": 0.0779412, "volume": 46681.0}, {"date": "2008-09-17", "close": 0.06819855, "volume": 117159.0}, {"date": "2008-09-18", "close": 0.059430165, "volume": 37826.0}, {"date": "2008-09-22", "close": 0.059430165, "volume": 66717.0}, {"date": "2008-09-24", "close": 0.049687515, "volume": 7611.0}, {"date": "2008-09-29", "close": 0.05261031, "volume": 83067.0}, {"date": "2008-09-30", "close": 0.05455884, "volume": 11184.0}, {"date": "2008-10-01", "close": 0.05650737, "volume": 11418.0}, {"date": "2008-10-02", "close": 0.0584559, "volume": 64759.0}, {"date": "2008-10-06", "close": 0.05455884, "volume": 12602.0}, {"date": "2008-10-07", "close": 0.05261031, "volume": 33674.0}, {"date": "2008-10-08", "close": 0.04091913, "volume": 8621.0}, {"date": "2008-10-09", "close": 0.04871325, "volume": 15396.0}, {"date": "2008-10-10", "close": 0.03312501, "volume": 204608.0}, {"date": "2008-10-13", "close": 0.043841925, "volume": 57432.0}, {"date": "2008-10-14", "close": 0.036047805, "volume": 84918.0}, {"date": "2008-10-15", "close": 0.034099275, "volume": 9419.0}, {"date": "2008-10-16", "close": 0.030202215, "volume": 95238.0}, {"date": "2008-10-21", "close": 0.030202215, "volume": 14336.0}, {"date": "2008-10-22", "close": 0.032150745, "volume": 135758.0}, {"date": "2008-10-24", "close": 0.03117648, "volume": 103820.0}, {"date": "2008-10-27", "close": 0.02922795, "volume": 11105.0}, {"date": "2008-10-28", "close": 0.02922795, "volume": 226636.0}, {"date": "2008-10-29", "close": 0.028253685, "volume": 292922.0}, {"date": "2008-10-30", "close": 0.037996335, "volume": 41057.0}, {"date": "2008-11-03", "close": 0.037996335, "volume": 33872.0}, {"date": "2008-11-05", "close": 0.02922795, "volume": 827.0}, {"date": "2008-11-06", "close": 0.030202215, "volume": 225387.0}, {"date": "2008-11-07", "close": 0.02922795, "volume": 9163.0}, {"date": "2008-11-11", "close": 0.02922795, "volume": 521864.0}, {"date": "2008-11-12", "close": 0.02922795, "volume": 562565.0}, {"date": "2008-11-13", "close": 0.02922795, "volume": 30982.0}, {"date": "2008-11-14", "close": 0.02922795, "volume": 26488.0}, {"date": "2008-11-17", "close": 0.02922795, "volume": 107479.0}, {"date": "2008-11-18", "close": 0.02922795, "volume": 21153.0}, {"date": "2008-11-19", "close": 0.02922795, "volume": 14168.0}, {"date": "2008-11-20", "close": 0.02922795, "volume": 63638.0}, {"date": "2008-11-21", "close": 0.02922795, "volume": 101222.0}, {"date": "2008-11-25", "close": 0.032150745, "volume": 419.0}, {"date": "2008-11-26", "close": 0.030202215, "volume": 16704.0}, {"date": "2008-11-27", "close": 0.030202215, "volume": 251798.0}, {"date": "2008-11-28", "close": 0.02922795, "volume": 206234.0}, {"date": "2008-12-02", "close": 0.028253685, "volume": 193259.0}, {"date": "2008-12-03", "close": 0.02922795, "volume": 1522.0}, {"date": "2008-12-04", "close": 0.034099275, "volume": 58506.0}, {"date": "2008-12-09", "close": 0.030202215, "volume": 165054.0}, {"date": "2008-12-10", "close": 0.030202215, "volume": 61854.0}, {"date": "2008-12-11", "close": 0.02922795, "volume": 51911.0}, {"date": "2008-12-12", "close": 0.02922795, "volume": 2854.0}, {"date": "2008-12-15", "close": 0.02922795, "volume": 17366.0}, {"date": "2008-12-18", "close": 0.02922795, "volume": 951.0}, {"date": "2008-12-23", "close": 0.03117648, "volume": 118038.0}, {"date": "2008-12-30", "close": 0.03117648, "volume": 33872.0}, {"date": "2008-12-31", "close": 0.034099275, "volume": 154419.0}, {"date": "2009-01-05", "close": 0.034099275, "volume": 761.0}, {"date": "2009-01-06", "close": 0.03507354, "volume": 373665.0}, {"date": "2009-01-07", "close": 0.04091913, "volume": 179623.0}, {"date": "2009-01-08", "close": 0.0389706, "volume": 25660.0}, {"date": "2009-01-09", "close": 0.04091913, "volume": 126146.0}, {"date": "2009-01-13", "close": 0.039944865, "volume": 827.0}, {"date": "2009-01-15", "close": 0.05066178, "volume": 346729.0}, {"date": "2009-01-16", "close": 0.051636045, "volume": 153962.0}, {"date": "2009-01-19", "close": 0.057481635, "volume": 510840.0}, {"date": "2009-01-20", "close": 0.053584575, "volume": 542460.0}, {"date": "2009-01-22", "close": 0.05455884, "volume": 17875.0}, {"date": "2009-01-23", "close": 0.05455884, "volume": 43710.0}, {"date": "2009-01-28", "close": 0.05455884, "volume": 9171.0}, {"date": "2009-01-29", "close": 0.05066178, "volume": 7870.0}, {"date": "2009-01-30", "close": 0.05066178, "volume": 56861.0}, {"date": "2009-02-03", "close": 0.04871325, "volume": 399.0}, {"date": "2009-02-04", "close": 0.05066178, "volume": 341.0}, {"date": "2009-02-06", "close": 0.04871325, "volume": 1515.0}, {"date": "2009-02-09", "close": 0.043841925, "volume": 8542.0}, {"date": "2009-02-10", "close": 0.05066178, "volume": 20528.0}, {"date": "2009-02-13", "close": 0.043841925, "volume": 33647.0}, {"date": "2009-02-18", "close": 0.05066178, "volume": 61585.0}, {"date": "2009-02-24", "close": 0.04871325, "volume": 41057.0}, {"date": "2009-02-26", "close": 0.04286766, "volume": 48365.0}, {"date": "2009-02-27", "close": 0.04286766, "volume": 44977.0}, {"date": "2009-03-02", "close": 0.04286766, "volume": 12522.0}, {"date": "2009-03-03", "close": 0.041893395, "volume": 10264.0}, {"date": "2009-03-04", "close": 0.041893395, "volume": 15484.0}, {"date": "2009-03-05", "close": 0.041893395, "volume": 29.0}, {"date": "2009-03-11", "close": 0.05066178, "volume": 5.0}, {"date": "2009-03-12", "close": 0.05066178, "volume": 102641.0}, {"date": "2009-03-24", "close": 0.034099275, "volume": 2285.0}, {"date": "2009-03-31", "close": 0.036047805, "volume": 19979.0}, {"date": "2009-04-01", "close": 0.036047805, "volume": 381.0}, {"date": "2009-04-02", "close": 0.036047805, "volume": 9310.0}, {"date": "2009-04-03", "close": 0.0389706, "volume": 51321.0}, {"date": "2009-04-08", "close": 0.043841925, "volume": 12317.0}, {"date": "2009-04-09", "close": 0.043841925, "volume": 11670.0}, {"date": "2009-04-14", "close": 0.04871325, "volume": 171142.0}, {"date": "2009-04-15", "close": 0.05066178, "volume": 102641.0}, {"date": "2009-04-16", "close": 0.0584559, "volume": 35668.0}, {"date": "2009-04-17", "close": 0.063327225, "volume": 57704.0}, {"date": "2009-04-20", "close": 0.0584559, "volume": 106624.0}, {"date": "2009-04-23", "close": 0.0584559, "volume": 99500.0}, {"date": "2009-04-24", "close": 0.0584559, "volume": 586.0}, {"date": "2009-04-27", "close": 0.0584559, "volume": 41057.0}, {"date": "2009-04-28", "close": 0.0584559, "volume": 414.0}, {"date": "2009-04-29", "close": 0.0584559, "volume": 9163.0}, {"date": "2009-04-30", "close": 0.0584559, "volume": 11238.0}, {"date": "2009-05-01", "close": 0.063327225, "volume": 61450.0}, {"date": "2009-05-04", "close": 0.07209561, "volume": 152575.0}, {"date": "2009-05-06", "close": 0.06235296, "volume": 13179.0}, {"date": "2009-05-07", "close": 0.06235296, "volume": 20500.0}, {"date": "2009-05-08", "close": 0.073069875, "volume": 187822.0}, {"date": "2009-05-11", "close": 0.061378695, "volume": 22357.0}, {"date": "2009-05-12", "close": 0.063327225, "volume": 6274.0}, {"date": "2009-05-13", "close": 0.063327225, "volume": 2160.0}, {"date": "2009-05-19", "close": 0.07209561, "volume": 214835.0}, {"date": "2009-05-20", "close": 0.06625002, "volume": 5707.0}, {"date": "2009-05-21", "close": 0.071121345, "volume": 23109.0}, {"date": "2009-05-22", "close": 0.071121345, "volume": 20786.0}, {"date": "2009-05-26", "close": 0.06819855, "volume": 11291.0}, {"date": "2009-05-27", "close": 0.06819855, "volume": 107474.0}, {"date": "2009-05-28", "close": 0.06819855, "volume": 13696.0}, {"date": "2009-05-29", "close": 0.06819855, "volume": 30792.0}, {"date": "2009-06-01", "close": 0.06819855, "volume": 15197.0}, {"date": "2009-06-02", "close": 0.06625002, "volume": 31695.0}, {"date": "2009-06-03", "close": 0.06625002, "volume": 164226.0}, {"date": "2009-06-04", "close": 0.065275755, "volume": 53010.0}, {"date": "2009-06-05", "close": 0.063327225, "volume": 6649.0}, {"date": "2009-06-09", "close": 0.063327225, "volume": 17269.0}, {"date": "2009-06-10", "close": 0.061378695, "volume": 160531.0}, {"date": "2009-06-11", "close": 0.06430149, "volume": 102641.0}, {"date": "2009-06-12", "close": 0.065275755, "volume": 43269.0}, {"date": "2009-06-15", "close": 0.06430149, "volume": 60717.0}, {"date": "2009-06-16", "close": 0.06235296, "volume": 165892.0}, {"date": "2009-06-17", "close": 0.0584559, "volume": 410209.0}, {"date": "2009-06-18", "close": 0.0584559, "volume": 14428.0}, {"date": "2009-06-19", "close": 0.063327225, "volume": 10264.0}, {"date": "2009-06-22", "close": 0.0584559, "volume": 33151.0}, {"date": "2009-06-23", "close": 0.0584559, "volume": 9172.0}, {"date": "2009-06-24", "close": 0.0584559, "volume": 5282.0}, {"date": "2009-06-25", "close": 0.05650737, "volume": 58503.0}, {"date": "2009-06-26", "close": 0.055533105, "volume": 19786.0}, {"date": "2009-06-29", "close": 0.05261031, "volume": 239206.0}, {"date": "2009-06-30", "close": 0.05261031, "volume": 4656.0}, {"date": "2009-07-02", "close": 0.05650737, "volume": 9135.0}, {"date": "2009-07-06", "close": 0.051636045, "volume": 185214.0}, {"date": "2009-07-07", "close": 0.04871325, "volume": 132109.0}, {"date": "2009-07-08", "close": 0.04676472, "volume": 10846.0}, {"date": "2009-07-14", "close": 0.04871325, "volume": 285.0}, {"date": "2009-07-16", "close": 0.057481635, "volume": 124452.0}, {"date": "2009-07-20", "close": 0.0584559, "volume": 77566.0}, {"date": "2009-07-21", "close": 0.0584559, "volume": 1237.0}, {"date": "2009-07-22", "close": 0.063327225, "volume": 205283.0}, {"date": "2009-07-23", "close": 0.059430165, "volume": 10247.0}, {"date": "2009-07-24", "close": 0.06625002, "volume": 256705.0}, {"date": "2009-07-27", "close": 0.069172815, "volume": 50485.0}, {"date": "2009-07-28", "close": 0.067224285, "volume": 35586.0}, {"date": "2009-07-30", "close": 0.067224285, "volume": 57030.0}, {"date": "2009-08-03", "close": 0.06819855, "volume": 132528.0}, {"date": "2009-08-04", "close": 0.069172815, "volume": 8820.0}, {"date": "2009-08-05", "close": 0.069172815, "volume": 36353.0}, {"date": "2009-08-07", "close": 0.069172815, "volume": 761.0}, {"date": "2009-08-10", "close": 0.069172815, "volume": 1208.0}, {"date": "2009-08-11", "close": 0.076966935, "volume": 17005.0}, {"date": "2009-08-12", "close": 0.069172815, "volume": 155548.0}, {"date": "2009-08-13", "close": 0.07014708, "volume": 102641.0}, {"date": "2009-08-17", "close": 0.069172815, "volume": 951.0}, {"date": "2009-08-18", "close": 0.06819855, "volume": 207849.0}, {"date": "2009-08-19", "close": 0.06819855, "volume": 102641.0}, {"date": "2009-08-20", "close": 0.06819855, "volume": 2170.0}, {"date": "2009-08-21", "close": 0.06819855, "volume": 15396.0}, {"date": "2009-08-24", "close": 0.06819855, "volume": 44261.0}, {"date": "2009-08-25", "close": 0.07014708, "volume": 14370.0}, {"date": "2009-08-26", "close": 0.06430149, "volume": 6344.0}, {"date": "2009-08-28", "close": 0.063327225, "volume": 418777.0}, {"date": "2009-08-31", "close": 0.063327225, "volume": 1684.0}, {"date": "2009-09-02", "close": 0.063327225, "volume": 71373.0}, {"date": "2009-09-04", "close": 0.055533105, "volume": 2482.0}, {"date": "2009-09-08", "close": 0.05650737, "volume": 3806.0}, {"date": "2009-09-10", "close": 0.07014708, "volume": 269752.0}, {"date": "2009-09-11", "close": 0.07599267, "volume": 754652.0}, {"date": "2009-09-14", "close": 0.07988973, "volume": 530139.0}, {"date": "2009-09-15", "close": 0.082812525, "volume": 232471.0}, {"date": "2009-09-16", "close": 0.082812525, "volume": 50448.0}, {"date": "2009-09-17", "close": 0.07988973, "volume": 139428.0}, {"date": "2009-09-18", "close": 0.07988973, "volume": 1904.0}, {"date": "2009-09-21", "close": 0.07988973, "volume": 131179.0}, {"date": "2009-09-22", "close": 0.07988973, "volume": 38403.0}, {"date": "2009-09-23", "close": 0.08768385, "volume": 44071.0}, {"date": "2009-09-24", "close": 0.08768385, "volume": 10264.0}, {"date": "2009-09-25", "close": 0.092555175, "volume": 94376.0}, {"date": "2009-09-28", "close": 0.09547797, "volume": 277942.0}, {"date": "2009-09-29", "close": 0.0974265, "volume": 406087.0}, {"date": "2009-09-30", "close": 0.0974265, "volume": 322790.0}, {"date": "2009-10-01", "close": 0.092555175, "volume": 881.0}, {"date": "2009-10-02", "close": 0.08768385, "volume": 94548.0}, {"date": "2009-10-06", "close": 0.08378679, "volume": 97509.0}, {"date": "2009-10-07", "close": 0.0974265, "volume": 22864.0}, {"date": "2009-10-08", "close": 0.102297825, "volume": 77397.0}, {"date": "2009-10-09", "close": 0.102297825, "volume": 102641.0}, {"date": "2009-10-12", "close": 0.102297825, "volume": 61057.0}, {"date": "2009-10-13", "close": 0.112040475, "volume": 294087.0}, {"date": "2009-10-14", "close": 0.1169118, "volume": 740005.0}, {"date": "2009-10-15", "close": 0.121783125, "volume": 88284.0}, {"date": "2009-10-16", "close": 0.112040475, "volume": 464265.0}, {"date": "2009-10-19", "close": 0.1169118, "volume": 199960.0}, {"date": "2009-10-20", "close": 0.1169118, "volume": 101570.0}, {"date": "2009-10-21", "close": 0.112040475, "volume": 98337.0}, {"date": "2009-10-22", "close": 0.1558824, "volume": 565191.0}, {"date": "2009-10-23", "close": 0.209466975, "volume": 932527.0}, {"date": "2009-10-26", "close": 0.2338236, "volume": 555221.0}, {"date": "2009-10-27", "close": 0.2143383, "volume": 600115.0}, {"date": "2009-10-28", "close": 0.20459565, "volume": 239669.0}, {"date": "2009-10-29", "close": 0.180239025, "volume": 171635.0}, {"date": "2009-10-30", "close": 0.20459565, "volume": 618440.0}, {"date": "2009-11-02", "close": 0.20459565, "volume": 83067.0}, {"date": "2009-11-03", "close": 0.2143383, "volume": 148923.0}, {"date": "2009-11-04", "close": 0.199724325, "volume": 628419.0}, {"date": "2009-11-05", "close": 0.18511035, "volume": 246496.0}, {"date": "2009-11-06", "close": 0.18511035, "volume": 469765.0}, {"date": "2009-11-09", "close": 0.1753677, "volume": 186807.0}, {"date": "2009-11-10", "close": 0.1753677, "volume": 217329.0}, {"date": "2009-11-11", "close": 0.180239025, "volume": 241382.0}, {"date": "2009-11-12", "close": 0.18511035, "volume": 227948.0}, {"date": "2009-11-13", "close": 0.1753677, "volume": 101615.0}, {"date": "2009-11-16", "close": 0.16562505, "volume": 36080.0}, {"date": "2009-11-17", "close": 0.18511035, "volume": 200729.0}, {"date": "2009-11-18", "close": 0.194853, "volume": 137882.0}, {"date": "2009-11-19", "close": 0.2143383, "volume": 95274.0}, {"date": "2009-11-20", "close": 0.228952275, "volume": 128187.0}, {"date": "2009-11-23", "close": 0.2338236, "volume": 304808.0}, {"date": "2009-11-24", "close": 0.228952275, "volume": 206223.0}, {"date": "2009-11-25", "close": 0.22408095, "volume": 105294.0}, {"date": "2009-11-26", "close": 0.219209625, "volume": 117401.0}, {"date": "2009-11-27", "close": 0.194853, "volume": 77145.0}, {"date": "2009-11-30", "close": 0.18511035, "volume": 1346.0}, {"date": "2009-12-01", "close": 0.170496375, "volume": 168320.0}, {"date": "2009-12-02", "close": 0.1753677, "volume": 1427.0}, {"date": "2009-12-04", "close": 0.189981675, "volume": 20528.0}, {"date": "2009-12-07", "close": 0.1753677, "volume": 253850.0}, {"date": "2009-12-08", "close": 0.1753677, "volume": 5132.0}, {"date": "2009-12-09", "close": 0.189981675, "volume": 23437.0}, {"date": "2009-12-10", "close": 0.2143383, "volume": 118385.0}, {"date": "2009-12-11", "close": 0.22408095, "volume": 146578.0}, {"date": "2009-12-14", "close": 0.2143383, "volume": 20528.0}, {"date": "2009-12-16", "close": 0.2143383, "volume": 93205.0}, {"date": "2009-12-17", "close": 0.2143383, "volume": 104814.0}, {"date": "2009-12-18", "close": 0.18511035, "volume": 102641.0}, {"date": "2009-12-22", "close": 0.18511035, "volume": 74589.0}, {"date": "2009-12-23", "close": 0.18511035, "volume": 10395.0}, {"date": "2009-12-24", "close": 0.180239025, "volume": 1904.0}, {"date": "2009-12-29", "close": 0.180239025, "volume": 26166.0}, {"date": "2009-12-30", "close": 0.180239025, "volume": 10777.0}, {"date": "2009-12-31", "close": 0.1753677, "volume": 48755.0}, {"date": "2010-01-04", "close": 0.16562505, "volume": 76981.0}, {"date": "2010-01-05", "close": 0.160753725, "volume": 22581.0}, {"date": "2010-01-06", "close": 0.141268425, "volume": 72134.0}, {"date": "2010-01-07", "close": 0.1363971, "volume": 88448.0}, {"date": "2010-01-08", "close": 0.1363971, "volume": 1303.0}, {"date": "2010-01-11", "close": 0.141268425, "volume": 64687.0}, {"date": "2010-01-12", "close": 0.141268425, "volume": 76474.0}, {"date": "2010-01-13", "close": 0.141268425, "volume": 76770.0}, {"date": "2010-01-14", "close": 0.1558824, "volume": 55164.0}, {"date": "2010-01-15", "close": 0.14613975, "volume": 58481.0}, {"date": "2010-01-18", "close": 0.1363971, "volume": 43397.0}, {"date": "2010-01-19", "close": 0.1558824, "volume": 11009.0}, {"date": "2010-01-20", "close": 0.1558824, "volume": 833.0}, {"date": "2010-01-21", "close": 0.14613975, "volume": 166988.0}, {"date": "2010-01-22", "close": 0.1363971, "volume": 21480.0}, {"date": "2010-01-25", "close": 0.1363971, "volume": 27638.0}, {"date": "2010-01-27", "close": 0.12665445, "volume": 15830.0}, {"date": "2010-01-28", "close": 0.14613975, "volume": 18933.0}, {"date": "2010-02-01", "close": 0.12665445, "volume": 761.0}, {"date": "2010-02-02", "close": 0.12665445, "volume": 19464.0}, {"date": "2010-02-04", "close": 0.12665445, "volume": 57462.0}, {"date": "2010-02-05", "close": 0.121783125, "volume": 116801.0}, {"date": "2010-02-08", "close": 0.121783125, "volume": 3207.0}, {"date": "2010-02-09", "close": 0.1363971, "volume": 44577.0}, {"date": "2010-02-10", "close": 0.12665445, "volume": 28515.0}, {"date": "2010-02-12", "close": 0.131525775, "volume": 28740.0}, {"date": "2010-02-15", "close": 0.131525775, "volume": 14780.0}, {"date": "2010-02-17", "close": 0.131525775, "volume": 1808.0}, {"date": "2010-02-18", "close": 0.131525775, "volume": 55496.0}, {"date": "2010-02-22", "close": 0.131525775, "volume": 219653.0}, {"date": "2010-02-23", "close": 0.131525775, "volume": 118330.0}, {"date": "2010-02-24", "close": 0.12665445, "volume": 58737.0}, {"date": "2010-02-25", "close": 0.1169118, "volume": 109373.0}, {"date": "2010-02-26", "close": 0.10716915, "volume": 154487.0}, {"date": "2010-03-02", "close": 0.10716915, "volume": 78181.0}, {"date": "2010-03-03", "close": 0.1169118, "volume": 103402.0}, {"date": "2010-03-05", "close": 0.112040475, "volume": 419.0}, {"date": "2010-03-08", "close": 0.121783125, "volume": 12522.0}, {"date": "2010-03-09", "close": 0.102297825, "volume": 163125.0}, {"date": "2010-03-10", "close": 0.10716915, "volume": 57858.0}, {"date": "2010-03-11", "close": 0.10716915, "volume": 93925.0}, {"date": "2010-03-12", "close": 0.1169118, "volume": 52922.0}, {"date": "2010-03-15", "close": 0.121783125, "volume": 8123.0}, {"date": "2010-03-16", "close": 0.12665445, "volume": 102641.0}, {"date": "2010-03-18", "close": 0.121783125, "volume": 3874.0}, {"date": "2010-03-19", "close": 0.131525775, "volume": 63961.0}, {"date": "2010-03-22", "close": 0.131525775, "volume": 251.0}, {"date": "2010-03-23", "close": 0.10716915, "volume": 1671.0}, {"date": "2010-03-24", "close": 0.10716915, "volume": 47593.0}, {"date": "2010-03-25", "close": 0.112040475, "volume": 51218.0}, {"date": "2010-03-26", "close": 0.1169118, "volume": 71069.0}, {"date": "2010-03-29", "close": 0.12665445, "volume": 11044.0}, {"date": "2010-03-30", "close": 0.14613975, "volume": 75911.0}, {"date": "2010-03-31", "close": 0.14613975, "volume": 18707.0}, {"date": "2010-04-01", "close": 0.121783125, "volume": 22229.0}, {"date": "2010-04-06", "close": 0.12665445, "volume": 37054.0}, {"date": "2010-04-07", "close": 0.121783125, "volume": 66087.0}, {"date": "2010-04-08", "close": 0.121783125, "volume": 1770.0}, {"date": "2010-04-09", "close": 0.1169118, "volume": 7225.0}, {"date": "2010-04-12", "close": 0.1169118, "volume": 86418.0}, {"date": "2010-04-13", "close": 0.1169118, "volume": 3324.0}, {"date": "2010-04-14", "close": 0.1169118, "volume": 24734.0}, {"date": "2010-04-15", "close": 0.10716915, "volume": 11185.0}, {"date": "2010-04-16", "close": 0.1169118, "volume": 17962.0}, {"date": "2010-04-19", "close": 0.1169118, "volume": 2566.0}, {"date": "2010-04-20", "close": 0.1169118, "volume": 1240.0}, {"date": "2010-04-21", "close": 0.1169118, "volume": 32571.0}, {"date": "2010-04-22", "close": 0.1169118, "volume": 66535.0}, {"date": "2010-04-28", "close": 0.1169118, "volume": 43352.0}, {"date": "2010-04-29", "close": 0.10716915, "volume": 4176.0}, {"date": "2010-05-03", "close": 0.0974265, "volume": 206110.0}, {"date": "2010-05-04", "close": 0.092555175, "volume": 4259.0}, {"date": "2010-05-05", "close": 0.092555175, "volume": 55645.0}, {"date": "2010-05-10", "close": 0.0974265, "volume": 113419.0}, {"date": "2010-05-11", "close": 0.0974265, "volume": 149019.0}, {"date": "2010-05-12", "close": 0.0974265, "volume": 10845.0}, {"date": "2010-05-13", "close": 0.0974265, "volume": 12297.0}, {"date": "2010-05-14", "close": 0.08963238, "volume": 91656.0}, {"date": "2010-05-17", "close": 0.090606645, "volume": 5585.0}, {"date": "2010-05-18", "close": 0.09158091, "volume": 13920.0}, {"date": "2010-05-19", "close": 0.09158091, "volume": 1241.0}, {"date": "2010-05-20", "close": 0.090606645, "volume": 1113.0}, {"date": "2010-05-21", "close": 0.08963238, "volume": 1141.0}, {"date": "2010-05-24", "close": 0.08963238, "volume": 112566.0}, {"date": "2010-05-25", "close": 0.080863995, "volume": 634.0}, {"date": "2010-05-27", "close": 0.07988973, "volume": 1905.0}, {"date": "2010-05-31", "close": 0.088658115, "volume": 244909.0}, {"date": "2010-06-01", "close": 0.08768385, "volume": 25878.0}, {"date": "2010-06-02", "close": 0.08768385, "volume": 129179.0}, {"date": "2010-06-04", "close": 0.08768385, "volume": 9353.0}, {"date": "2010-06-08", "close": 0.08768385, "volume": 66175.0}, {"date": "2010-06-09", "close": 0.08768385, "volume": 104694.0}, {"date": "2010-06-10", "close": 0.07988973, "volume": 827.0}, {"date": "2010-06-11", "close": 0.07988973, "volume": 105127.0}, {"date": "2010-06-15", "close": 0.07988973, "volume": 49967.0}, {"date": "2010-06-16", "close": 0.07988973, "volume": 6361.0}, {"date": "2010-06-17", "close": 0.07988973, "volume": 25619.0}, {"date": "2010-06-18", "close": 0.08378679, "volume": 187858.0}, {"date": "2010-06-21", "close": 0.08768385, "volume": 154790.0}, {"date": "2010-06-22", "close": 0.088658115, "volume": 132872.0}, {"date": "2010-06-23", "close": 0.092555175, "volume": 131245.0}, {"date": "2010-06-25", "close": 0.078915465, "volume": 49308.0}, {"date": "2010-06-28", "close": 0.082812525, "volume": 11332.0}, {"date": "2010-06-29", "close": 0.07988973, "volume": 190596.0}, {"date": "2010-06-30", "close": 0.08378679, "volume": 147582.0}, {"date": "2010-07-01", "close": 0.092555175, "volume": 58570.0}, {"date": "2010-07-02", "close": 0.092555175, "volume": 24384.0}, {"date": "2010-07-05", "close": 0.08378679, "volume": 1241.0}, {"date": "2010-07-06", "close": 0.08378679, "volume": 1331.0}, {"date": "2010-07-07", "close": 0.09158091, "volume": 102641.0}, {"date": "2010-07-12", "close": 0.08378679, "volume": 419.0}, {"date": "2010-07-13", "close": 0.08378679, "volume": 3977.0}, {"date": "2010-07-15", "close": 0.08963238, "volume": 34939.0}, {"date": "2010-07-16", "close": 0.08963238, "volume": 13316.0}, {"date": "2010-07-20", "close": 0.092555175, "volume": 15723.0}, {"date": "2010-07-21", "close": 0.092555175, "volume": 419.0}, {"date": "2010-07-23", "close": 0.092555175, "volume": 11368.0}, {"date": "2010-07-26", "close": 0.0974265, "volume": 3043.0}, {"date": "2010-07-27", "close": 0.0974265, "volume": 11168.0}, {"date": "2010-07-28", "close": 0.0974265, "volume": 1890.0}, {"date": "2010-07-29", "close": 0.102297825, "volume": 7294.0}, {"date": "2010-07-30", "close": 0.1169118, "volume": 62611.0}, {"date": "2010-08-02", "close": 0.12665445, "volume": 81549.0}, {"date": "2010-08-03", "close": 0.1169118, "volume": 1655.0}, {"date": "2010-08-05", "close": 0.102297825, "volume": 11091.0}, {"date": "2010-08-06", "close": 0.102297825, "volume": 28137.0}, {"date": "2010-08-11", "close": 0.102297825, "volume": 414.0}, {"date": "2010-08-12", "close": 0.10716915, "volume": 52914.0}, {"date": "2010-08-13", "close": 0.10716915, "volume": 827.0}, {"date": "2010-08-16", "close": 0.0974265, "volume": 1542.0}, {"date": "2010-08-17", "close": 0.0974265, "volume": 37671.0}, {"date": "2010-08-18", "close": 0.0974265, "volume": 414.0}, {"date": "2010-08-19", "close": 0.10716915, "volume": 203832.0}, {"date": "2010-08-20", "close": 0.0974265, "volume": 91366.0}, {"date": "2010-08-24", "close": 0.0974265, "volume": 827.0}, {"date": "2010-08-25", "close": 0.121783125, "volume": 202047.0}, {"date": "2010-08-26", "close": 0.1169118, "volume": 6830.0}, {"date": "2010-08-27", "close": 0.1169118, "volume": 46602.0}, {"date": "2010-08-31", "close": 0.10716915, "volume": 827.0}, {"date": "2010-09-01", "close": 0.102297825, "volume": 31173.0}, {"date": "2010-09-02", "close": 0.088658115, "volume": 156668.0}, {"date": "2010-09-03", "close": 0.088658115, "volume": 1735.0}, {"date": "2010-09-06", "close": 0.088658115, "volume": 59630.0}, {"date": "2010-09-07", "close": 0.092555175, "volume": 10942.0}, {"date": "2010-09-09", "close": 0.0974265, "volume": 51321.0}, {"date": "2010-09-13", "close": 0.0974265, "volume": 827.0}, {"date": "2010-09-14", "close": 0.12665445, "volume": 605588.0}, {"date": "2010-09-15", "close": 0.12665445, "volume": 66509.0}, {"date": "2010-09-16", "close": 0.121783125, "volume": 60021.0}, {"date": "2010-09-17", "close": 0.1558824, "volume": 319472.0}, {"date": "2010-09-20", "close": 0.14613975, "volume": 83909.0}, {"date": "2010-09-21", "close": 0.1363971, "volume": 1655.0}, {"date": "2010-09-23", "close": 0.1558824, "volume": 129129.0}, {"date": "2010-09-24", "close": 0.16562505, "volume": 282575.0}, {"date": "2010-09-27", "close": 0.1558824, "volume": 441523.0}, {"date": "2010-09-28", "close": 0.16562505, "volume": 302751.0}, {"date": "2010-09-30", "close": 0.1558824, "volume": 61913.0}, {"date": "2010-10-05", "close": 0.219209625, "volume": 2005303.0}, {"date": "2010-10-06", "close": 0.2727942, "volume": 5318893.0}, {"date": "2010-10-07", "close": 0.2727942, "volume": 795930.0}, {"date": "2010-10-08", "close": 0.267922875, "volume": 456533.0}, {"date": "2010-10-11", "close": 0.2727942, "volume": 310200.0}, {"date": "2010-10-12", "close": 0.2727942, "volume": 133702.0}, {"date": "2010-10-13", "close": 0.267922875, "volume": 534525.0}, {"date": "2010-10-14", "close": 0.287408175, "volume": 630634.0}, {"date": "2010-10-15", "close": 0.28253685, "volume": 281916.0}, {"date": "2010-10-18", "close": 0.2922795, "volume": 639531.0}, {"date": "2010-10-19", "close": 0.28253685, "volume": 281817.0}, {"date": "2010-10-20", "close": 0.28253685, "volume": 455489.0}, {"date": "2010-10-21", "close": 0.2727942, "volume": 476726.0}, {"date": "2010-10-22", "close": 0.258180225, "volume": 161656.0}, {"date": "2010-10-27", "close": 0.2727942, "volume": 13782207.0}, {"date": "2010-10-28", "close": 0.2533089, "volume": 778756.0}, {"date": "2010-10-29", "close": 0.2533089, "volume": 309240.0}, {"date": "2010-11-01", "close": 0.258180225, "volume": 763792.0}, {"date": "2010-11-02", "close": 0.287408175, "volume": 1788993.0}, {"date": "2010-11-03", "close": 0.28253685, "volume": 880004.0}, {"date": "2010-11-04", "close": 0.287408175, "volume": 434933.0}, {"date": "2010-11-05", "close": 0.2727942, "volume": 740620.0}, {"date": "2010-11-08", "close": 0.26305155, "volume": 402109.0}, {"date": "2010-11-09", "close": 0.2727942, "volume": 171335.0}, {"date": "2010-11-10", "close": 0.267922875, "volume": 904790.0}, {"date": "2010-11-11", "close": 0.2727942, "volume": 273066.0}, {"date": "2010-11-12", "close": 0.258180225, "volume": 384527.0}, {"date": "2010-11-15", "close": 0.248437575, "volume": 484850.0}, {"date": "2010-11-16", "close": 0.248437575, "volume": 122748.0}, {"date": "2010-11-17", "close": 0.228952275, "volume": 661782.0}, {"date": "2010-11-18", "close": 0.22408095, "volume": 1067225.0}, {"date": "2010-11-19", "close": 0.228952275, "volume": 161072.0}, {"date": "2010-11-22", "close": 0.22408095, "volume": 408280.0}, {"date": "2010-11-23", "close": 0.22408095, "volume": 659617.0}, {"date": "2010-11-24", "close": 0.22408095, "volume": 155668.0}, {"date": "2010-11-25", "close": 0.228952275, "volume": 163707.0}, {"date": "2010-11-26", "close": 0.22408095, "volume": 107296.0}, {"date": "2010-11-29", "close": 0.238694925, "volume": 377940.0}, {"date": "2010-11-30", "close": 0.258180225, "volume": 1004847.0}, {"date": "2010-12-01", "close": 0.248437575, "volume": 13360.0}, {"date": "2010-12-02", "close": 0.2727942, "volume": 1212291.0}, {"date": "2010-12-03", "close": 0.28253685, "volume": 1072518.0}, {"date": "2010-12-06", "close": 0.2727942, "volume": 1284949.0}, {"date": "2010-12-07", "close": 0.2922795, "volume": 1036619.0}, {"date": "2010-12-08", "close": 0.2922795, "volume": 2083541.0}, {"date": "2010-12-09", "close": 0.287408175, "volume": 870698.0}, {"date": "2010-12-10", "close": 0.287408175, "volume": 1337406.0}, {"date": "2010-12-13", "close": 0.287408175, "volume": 3425663.0}, {"date": "2010-12-14", "close": 0.287408175, "volume": 848719.0}, {"date": "2010-12-15", "close": 0.306893475, "volume": 1783281.0}, {"date": "2010-12-16", "close": 0.34099275, "volume": 2477668.0}, {"date": "2010-12-17", "close": 0.34099275, "volume": 2470218.0}, {"date": "2010-12-20", "close": 0.34099275, "volume": 944781.0}, {"date": "2010-12-21", "close": 0.355606725, "volume": 1139930.0}, {"date": "2010-12-22", "close": 0.36047805, "volume": 799082.0}, {"date": "2010-12-23", "close": 0.3507354, "volume": 4960817.0}, {"date": "2010-12-24", "close": 0.3507354, "volume": 50790.0}, {"date": "2010-12-29", "close": 0.355606725, "volume": 170520.0}, {"date": "2010-12-30", "close": 0.34099275, "volume": 469659.0}, {"date": "2010-12-31", "close": 0.3507354, "volume": 719611.0}, {"date": "2011-01-04", "close": 0.365349375, "volume": 1200401.0}, {"date": "2011-01-05", "close": 0.414062625, "volume": 1265615.0}, {"date": "2011-01-06", "close": 0.39944865, "volume": 538580.0}, {"date": "2011-01-07", "close": 0.394577325, "volume": 82113.0}, {"date": "2011-01-10", "close": 0.39944865, "volume": 171633.0}, {"date": "2011-01-11", "close": 0.41893395, "volume": 429050.0}, {"date": "2011-01-12", "close": 0.47738985, "volume": 1731997.0}, {"date": "2011-01-13", "close": 0.45790455, "volume": 1032207.0}, {"date": "2011-01-14", "close": 0.4481619, "volume": 283027.0}, {"date": "2011-01-17", "close": 0.4676472, "volume": 598424.0}, {"date": "2011-01-18", "close": 0.462775875, "volume": 254135.0}, {"date": "2011-01-19", "close": 0.4481619, "volume": 267903.0}, {"date": "2011-01-20", "close": 0.43841925, "volume": 70445.0}, {"date": "2011-01-21", "close": 0.4091913, "volume": 1451348.0}, {"date": "2011-01-24", "close": 0.394577325, "volume": 818893.0}, {"date": "2011-01-25", "close": 0.375092025, "volume": 194019.0}, {"date": "2011-01-27", "close": 0.3702207, "volume": 424397.0}, {"date": "2011-01-28", "close": 0.345864075, "volume": 795494.0}, {"date": "2011-01-31", "close": 0.34099275, "volume": 592121.0}, {"date": "2011-02-01", "close": 0.36047805, "volume": 160961.0}, {"date": "2011-02-02", "close": 0.375092025, "volume": 178999.0}, {"date": "2011-02-03", "close": 0.389706, "volume": 2509690.0}, {"date": "2011-02-04", "close": 0.365349375, "volume": 740174.0}, {"date": "2011-02-07", "close": 0.37996335, "volume": 515862.0}, {"date": "2011-02-08", "close": 0.389706, "volume": 229412.0}, {"date": "2011-02-09", "close": 0.3702207, "volume": 343481.0}, {"date": "2011-02-10", "close": 0.36047805, "volume": 303122.0}, {"date": "2011-02-11", "close": 0.3507354, "volume": 188118.0}, {"date": "2011-02-14", "close": 0.3507354, "volume": 214957.0}, {"date": "2011-02-15", "close": 0.3507354, "volume": 107774.0}, {"date": "2011-02-16", "close": 0.36047805, "volume": 246340.0}, {"date": "2011-02-17", "close": 0.375092025, "volume": 313818.0}, {"date": "2011-02-18", "close": 0.394577325, "volume": 1163005.0}, {"date": "2011-02-21", "close": 0.4091913, "volume": 1574601.0}, {"date": "2011-02-22", "close": 0.3702207, "volume": 1243088.0}, {"date": "2011-02-23", "close": 0.3702207, "volume": 147278.0}, {"date": "2011-02-24", "close": 0.34099275, "volume": 882527.0}, {"date": "2011-02-25", "close": 0.336121425, "volume": 357337.0}, {"date": "2011-02-28", "close": 0.34099275, "volume": 86607.0}, {"date": "2011-03-01", "close": 0.326378775, "volume": 319616.0}, {"date": "2011-03-02", "close": 0.34099275, "volume": 1293127.0}, {"date": "2011-03-03", "close": 0.326378775, "volume": 978332.0}, {"date": "2011-03-04", "close": 0.32150745, "volume": 523416.0}, {"date": "2011-03-07", "close": 0.316636125, "volume": 369099.0}, {"date": "2011-03-08", "close": 0.306893475, "volume": 269482.0}, {"date": "2011-03-09", "close": 0.3117648, "volume": 686086.0}, {"date": "2011-03-10", "close": 0.32150745, "volume": 432084.0}, {"date": "2011-03-11", "close": 0.2922795, "volume": 399988.0}, {"date": "2011-03-14", "close": 0.2922795, "volume": 1205967.0}, {"date": "2011-03-15", "close": 0.2727942, "volume": 777655.0}, {"date": "2011-03-16", "close": 0.2922795, "volume": 338142.0}, {"date": "2011-03-17", "close": 0.2922795, "volume": 160756.0}, {"date": "2011-03-18", "close": 0.3117648, "volume": 200536.0}, {"date": "2011-03-21", "close": 0.32150745, "volume": 111107.0}, {"date": "2011-03-22", "close": 0.3312501, "volume": 443861.0}, {"date": "2011-03-23", "close": 0.32150745, "volume": 174424.0}, {"date": "2011-03-24", "close": 0.326378775, "volume": 108883.0}, {"date": "2011-03-25", "close": 0.32150745, "volume": 117411.0}, {"date": "2011-03-28", "close": 0.32150745, "volume": 22264.0}, {"date": "2011-03-29", "close": 0.30202215, "volume": 158438.0}, {"date": "2011-03-30", "close": 0.30202215, "volume": 728.0}, {"date": "2011-03-31", "close": 0.32150745, "volume": 16324.0}, {"date": "2011-04-01", "close": 0.326378775, "volume": 950905.0}, {"date": "2011-04-04", "close": 0.3507354, "volume": 464543.0}, {"date": "2011-04-05", "close": 0.389706, "volume": 1233484.0}, {"date": "2011-04-06", "close": 0.384834675, "volume": 653471.0}, {"date": "2011-04-07", "close": 0.36047805, "volume": 665658.0}, {"date": "2011-04-08", "close": 0.389706, "volume": 2189957.0}, {"date": "2011-04-11", "close": 0.389706, "volume": 332484.0}, {"date": "2011-04-14", "close": 0.375092025, "volume": 1671160.0}, {"date": "2011-04-15", "close": 0.375092025, "volume": 373678.0}, {"date": "2011-04-18", "close": 0.365349375, "volume": 99130.0}, {"date": "2011-04-19", "close": 0.3507354, "volume": 824792.0}, {"date": "2011-04-20", "close": 0.345864075, "volume": 332410.0}, {"date": "2011-04-21", "close": 0.3507354, "volume": 68856.0}, {"date": "2011-04-27", "close": 0.3507354, "volume": 704000.0}, {"date": "2011-04-28", "close": 0.355606725, "volume": 414320.0}, {"date": "2011-04-29", "close": 0.34099275, "volume": 164226.0}, {"date": "2011-05-02", "close": 0.316636125, "volume": 336749.0}, {"date": "2011-05-03", "close": 0.316636125, "volume": 249004.0}, {"date": "2011-05-04", "close": 0.3117648, "volume": 436935.0}, {"date": "2011-05-05", "close": 0.30202215, "volume": 306034.0}, {"date": "2011-05-06", "close": 0.306893475, "volume": 65235.0}, {"date": "2011-05-09", "close": 0.32150745, "volume": 204900.0}, {"date": "2011-05-10", "close": 0.30202215, "volume": 507509.0}, {"date": "2011-05-11", "close": 0.3117648, "volume": 276479.0}, {"date": "2011-05-12", "close": 0.316636125, "volume": 301468.0}, {"date": "2011-05-13", "close": 0.316636125, "volume": 153728.0}, {"date": "2011-05-16", "close": 0.2922795, "volume": 495155.0}, {"date": "2011-05-17", "close": 0.2922795, "volume": 223897.0}, {"date": "2011-05-18", "close": 0.306893475, "volume": 126703.0}, {"date": "2011-05-19", "close": 0.287408175, "volume": 1269945.0}, {"date": "2011-05-20", "close": 0.2922795, "volume": 183807.0}, {"date": "2011-05-23", "close": 0.277665525, "volume": 558331.0}, {"date": "2011-05-24", "close": 0.287408175, "volume": 175153.0}, {"date": "2011-05-25", "close": 0.287408175, "volume": 52711.0}, {"date": "2011-05-26", "close": 0.30202215, "volume": 1128786.0}, {"date": "2011-05-27", "close": 0.2922795, "volume": 518521.0}, {"date": "2011-05-30", "close": 0.297150825, "volume": 136872.0}, {"date": "2011-05-31", "close": 0.306893475, "volume": 160018.0}, {"date": "2011-06-01", "close": 0.2922795, "volume": 323813.0}, {"date": "2011-06-02", "close": 0.287408175, "volume": 1143607.0}, {"date": "2011-06-03", "close": 0.287408175, "volume": 2023343.0}, {"date": "2011-06-06", "close": 0.2922795, "volume": 685870.0}, {"date": "2011-06-07", "close": 0.287408175, "volume": 2959527.0}, {"date": "2011-06-08", "close": 0.26305155, "volume": 123170.0}, {"date": "2011-06-09", "close": 0.2727942, "volume": 3558674.0}, {"date": "2011-06-10", "close": 0.2922795, "volume": 1505363.0}, {"date": "2011-06-14", "close": 0.2922795, "volume": 978622.0}, {"date": "2011-06-15", "close": 0.306893475, "volume": 420165.0}, {"date": "2011-06-16", "close": 0.306893475, "volume": 1145260.0}, {"date": "2011-06-17", "close": 0.3117648, "volume": 1481315.0}, {"date": "2011-06-20", "close": 0.306893475, "volume": 109678.0}, {"date": "2011-06-21", "close": 0.306893475, "volume": 267002.0}, {"date": "2011-06-22", "close": 0.3117648, "volume": 946916.0}, {"date": "2011-06-23", "close": 0.316636125, "volume": 350064.0}, {"date": "2011-06-24", "close": 0.316636125, "volume": 76673.0}, {"date": "2011-06-27", "close": 0.3117648, "volume": 19384.0}, {"date": "2011-06-28", "close": 0.316636125, "volume": 67581.0}, {"date": "2011-06-29", "close": 0.326378775, "volume": 192786.0}, {"date": "2011-06-30", "close": 0.355606725, "volume": 858595.0}, {"date": "2011-07-01", "close": 0.3312501, "volume": 4307749.0}, {"date": "2011-07-04", "close": 0.34099275, "volume": 183637.0}, {"date": "2011-07-05", "close": 0.34099275, "volume": 36506.0}, {"date": "2011-07-06", "close": 0.355606725, "volume": 137435.0}, {"date": "2011-07-07", "close": 0.36047805, "volume": 167608.0}, {"date": "2011-07-08", "close": 0.3507354, "volume": 619566.0}, {"date": "2011-07-11", "close": 0.36047805, "volume": 850821.0}, {"date": "2011-07-12", "close": 0.355606725, "volume": 90353.0}, {"date": "2011-07-13", "close": 0.355606725, "volume": 192966.0}, {"date": "2011-07-14", "close": 0.355606725, "volume": 374345.0}, {"date": "2011-07-15", "close": 0.34099275, "volume": 84759.0}, {"date": "2011-07-18", "close": 0.345864075, "volume": 201485.0}, {"date": "2011-07-19", "close": 0.34099275, "volume": 341140.0}, {"date": "2011-07-20", "close": 0.3312501, "volume": 183005.0}, {"date": "2011-07-21", "close": 0.36047805, "volume": 1811332.0}, {"date": "2011-07-22", "close": 0.3702207, "volume": 184370.0}, {"date": "2011-07-25", "close": 0.3507354, "volume": 100121.0}, {"date": "2011-07-26", "close": 0.37996335, "volume": 707708.0}, {"date": "2011-07-27", "close": 0.375092025, "volume": 317291.0}, {"date": "2011-07-28", "close": 0.389706, "volume": 614907.0}, {"date": "2011-07-29", "close": 0.384834675, "volume": 259082.0}, {"date": "2011-08-01", "close": 0.37996335, "volume": 706817.0}, {"date": "2011-08-02", "close": 0.375092025, "volume": 46189.0}, {"date": "2011-08-03", "close": 0.3507354, "volume": 449667.0}, {"date": "2011-08-04", "close": 0.3507354, "volume": 227489.0}, {"date": "2011-08-05", "close": 0.2922795, "volume": 684365.0}, {"date": "2011-08-08", "close": 0.258180225, "volume": 818378.0}, {"date": "2011-08-09", "close": 0.24356625, "volume": 655348.0}, {"date": "2011-08-10", "close": 0.28253685, "volume": 307409.0}, {"date": "2011-08-11", "close": 0.26305155, "volume": 436859.0}, {"date": "2011-08-12", "close": 0.287408175, "volume": 628019.0}, {"date": "2011-08-15", "close": 0.2922795, "volume": 205283.0}, {"date": "2011-08-16", "close": 0.2727942, "volume": 175833.0}, {"date": "2011-08-17", "close": 0.2922795, "volume": 201121.0}, {"date": "2011-08-18", "close": 0.297150825, "volume": 266861.0}, {"date": "2011-08-19", "close": 0.28253685, "volume": 307097.0}, {"date": "2011-08-22", "close": 0.28253685, "volume": 142612.0}, {"date": "2011-08-23", "close": 0.297150825, "volume": 145602.0}, {"date": "2011-08-24", "close": 0.2922795, "volume": 1378400.0}, {"date": "2011-08-25", "close": 0.2922795, "volume": 594785.0}, {"date": "2011-08-26", "close": 0.2922795, "volume": 51321.0}, {"date": "2011-08-29", "close": 0.32150745, "volume": 15396.0}, {"date": "2011-08-30", "close": 0.3312501, "volume": 297660.0}, {"date": "2011-08-31", "close": 0.3117648, "volume": 139599.0}, {"date": "2011-09-01", "close": 0.306893475, "volume": 525524.0}, {"date": "2011-09-02", "close": 0.32150745, "volume": 58798.0}, {"date": "2011-09-05", "close": 0.32150745, "volume": 243774.0}, {"date": "2011-09-06", "close": 0.306893475, "volume": 28586.0}, {"date": "2011-09-07", "close": 0.316636125, "volume": 442385.0}, {"date": "2011-09-08", "close": 0.3117648, "volume": 47472.0}, {"date": "2011-09-12", "close": 0.2922795, "volume": 61585.0}, {"date": "2011-09-13", "close": 0.3117648, "volume": 282149.0}, {"date": "2011-09-14", "close": 0.2922795, "volume": 76981.0}, {"date": "2011-09-15", "close": 0.2922795, "volume": 121232.0}, {"date": "2011-09-16", "close": 0.2922795, "volume": 35925.0}, {"date": "2011-09-19", "close": 0.2922795, "volume": 41851.0}, {"date": "2011-09-20", "close": 0.287408175, "volume": 576851.0}, {"date": "2011-09-21", "close": 0.2922795, "volume": 30792.0}, {"date": "2011-09-22", "close": 0.2922795, "volume": 509377.0}, {"date": "2011-09-23", "close": 0.2727942, "volume": 50928.0}, {"date": "2011-09-27", "close": 0.2533089, "volume": 256469.0}, {"date": "2011-09-28", "close": 0.2727942, "volume": 1067474.0}, {"date": "2011-09-29", "close": 0.28253685, "volume": 53374.0}, {"date": "2011-10-04", "close": 0.2727942, "volume": 1036679.0}, {"date": "2011-10-06", "close": 0.2727942, "volume": 59327.0}, {"date": "2011-10-07", "close": 0.2922795, "volume": 100726.0}, {"date": "2011-10-10", "close": 0.2922795, "volume": 256604.0}, {"date": "2011-10-11", "close": 0.267922875, "volume": 3152.0}, {"date": "2011-10-12", "close": 0.267922875, "volume": 5959.0}, {"date": "2011-10-13", "close": 0.28253685, "volume": 422804.0}, {"date": "2011-10-14", "close": 0.287408175, "volume": 260269.0}, {"date": "2011-10-17", "close": 0.287408175, "volume": 290691.0}, {"date": "2011-10-18", "close": 0.28253685, "volume": 112720.0}, {"date": "2011-10-19", "close": 0.2922795, "volume": 118055.0}, {"date": "2011-10-20", "close": 0.28253685, "volume": 52144.0}, {"date": "2011-10-25", "close": 0.28253685, "volume": 102942.0}, {"date": "2011-10-26", "close": 0.28253685, "volume": 109759.0}, {"date": "2011-10-27", "close": 0.26305155, "volume": 46767.0}, {"date": "2011-10-28", "close": 0.277665525, "volume": 89634.0}, {"date": "2011-10-31", "close": 0.28253685, "volume": 38668.0}, {"date": "2011-11-01", "close": 0.2727942, "volume": 102641.0}, {"date": "2011-11-02", "close": 0.2922795, "volume": 729050.0}, {"date": "2011-11-03", "close": 0.2922795, "volume": 912843.0}, {"date": "2011-11-04", "close": 0.2922795, "volume": 1022650.0}, {"date": "2011-11-07", "close": 0.30202215, "volume": 138566.0}, {"date": "2011-11-08", "close": 0.3312501, "volume": 713960.0}, {"date": "2011-11-09", "close": 0.3312501, "volume": 366906.0}, {"date": "2011-11-11", "close": 0.297150825, "volume": 29309.0}, {"date": "2011-11-14", "close": 0.2922795, "volume": 132869.0}, {"date": "2011-11-15", "close": 0.2922795, "volume": 579363.0}, {"date": "2011-11-16", "close": 0.2922795, "volume": 72747.0}, {"date": "2011-11-17", "close": 0.267922875, "volume": 92377.0}, {"date": "2011-11-18", "close": 0.2533089, "volume": 8632.0}, {"date": "2011-11-21", "close": 0.26305155, "volume": 2859709.0}, {"date": "2011-11-22", "close": 0.258180225, "volume": 666.0}, {"date": "2011-11-23", "close": 0.26305155, "volume": 395225.0}, {"date": "2011-11-24", "close": 0.258180225, "volume": 254703.0}, {"date": "2011-11-25", "close": 0.2727942, "volume": 148830.0}, {"date": "2011-11-28", "close": 0.2922795, "volume": 630393.0}, {"date": "2011-11-29", "close": 0.2922795, "volume": 2256643.0}, {"date": "2011-11-30", "close": 0.28253685, "volume": 30792.0}, {"date": "2011-12-01", "close": 0.2727942, "volume": 91049.0}, {"date": "2011-12-02", "close": 0.2727942, "volume": 274053.0}, {"date": "2011-12-05", "close": 0.28253685, "volume": 32845.0}, {"date": "2011-12-06", "close": 0.2727942, "volume": 101615.0}, {"date": "2011-12-07", "close": 0.2727942, "volume": 50411.0}, {"date": "2011-12-08", "close": 0.2727942, "volume": 15396.0}, {"date": "2011-12-09", "close": 0.277665525, "volume": 200667.0}, {"date": "2011-12-12", "close": 0.2922795, "volume": 10264.0}, {"date": "2011-12-14", "close": 0.28253685, "volume": 51321.0}, {"date": "2011-12-19", "close": 0.26305155, "volume": 64440.0}, {"date": "2011-12-20", "close": 0.26305155, "volume": 20528.0}, {"date": "2011-12-22", "close": 0.2533089, "volume": 25660.0}, {"date": "2011-12-23", "close": 0.24356625, "volume": 36951.0}, {"date": "2011-12-28", "close": 0.248437575, "volume": 76981.0}, {"date": "2011-12-30", "close": 0.26305155, "volume": 94430.0}, {"date": "2012-01-03", "close": 0.248437575, "volume": 61585.0}, {"date": "2012-01-04", "close": 0.26305155, "volume": 336830.0}, {"date": "2012-01-05", "close": 0.26305155, "volume": 31670.0}, {"date": "2012-01-06", "close": 0.26305155, "volume": 103973.0}, {"date": "2012-01-09", "close": 0.258180225, "volume": 85879.0}, {"date": "2012-01-11", "close": 0.2727942, "volume": 113477.0}, {"date": "2012-01-12", "close": 0.2727942, "volume": 4732.0}, {"date": "2012-01-13", "close": 0.28253685, "volume": 97509.0}, {"date": "2012-01-16", "close": 0.287408175, "volume": 85723.0}, {"date": "2012-01-17", "close": 0.297150825, "volume": 301696.0}, {"date": "2012-01-18", "close": 0.28253685, "volume": 311378.0}, {"date": "2012-01-19", "close": 0.28253685, "volume": 51321.0}, {"date": "2012-01-20", "close": 0.28253685, "volume": 181449.0}, {"date": "2012-01-24", "close": 0.2727942, "volume": 22183.0}, {"date": "2012-01-25", "close": 0.277665525, "volume": 53520.0}, {"date": "2012-01-27", "close": 0.28253685, "volume": 82113.0}, {"date": "2012-01-30", "close": 0.287408175, "volume": 23305.0}, {"date": "2012-01-31", "close": 0.2922795, "volume": 57694.0}, {"date": "2012-02-01", "close": 0.28253685, "volume": 26488.0}, {"date": "2012-02-02", "close": 0.277665525, "volume": 125713.0}, {"date": "2012-02-03", "close": 0.277665525, "volume": 885.0}, {"date": "2012-02-06", "close": 0.2922795, "volume": 68462.0}, {"date": "2012-02-07", "close": 0.287408175, "volume": 370153.0}, {"date": "2012-02-08", "close": 0.3117648, "volume": 411857.0}, {"date": "2012-02-09", "close": 0.3117648, "volume": 223522.0}, {"date": "2012-02-10", "close": 0.297150825, "volume": 328317.0}, {"date": "2012-02-13", "close": 0.297150825, "volume": 352843.0}, {"date": "2012-02-14", "close": 0.297150825, "volume": 285184.0}, {"date": "2012-02-15", "close": 0.297150825, "volume": 143757.0}, {"date": "2012-02-16", "close": 0.287408175, "volume": 266273.0}, {"date": "2012-02-20", "close": 0.32150745, "volume": 627165.0}, {"date": "2012-02-21", "close": 0.3312501, "volume": 435987.0}, {"date": "2012-02-22", "close": 0.34099275, "volume": 53062.0}, {"date": "2012-02-23", "close": 0.32150745, "volume": 1214668.0}, {"date": "2012-02-24", "close": 0.336121425, "volume": 1132404.0}, {"date": "2012-02-27", "close": 0.336121425, "volume": 509580.0}, {"date": "2012-02-28", "close": 0.3312501, "volume": 240968.0}, {"date": "2012-02-29", "close": 0.3312501, "volume": 128388.0}, {"date": "2012-03-01", "close": 0.3312501, "volume": 287870.0}, {"date": "2012-03-05", "close": 0.316636125, "volume": 26488.0}, {"date": "2012-03-06", "close": 0.3117648, "volume": 641641.0}, {"date": "2012-03-07", "close": 0.306893475, "volume": 314712.0}, {"date": "2012-03-08", "close": 0.326378775, "volume": 13674.0}, {"date": "2012-03-09", "close": 0.3117648, "volume": 5489.0}, {"date": "2012-03-12", "close": 0.297150825, "volume": 239091.0}, {"date": "2012-03-13", "close": 0.306893475, "volume": 105721.0}, {"date": "2012-03-14", "close": 0.316636125, "volume": 15872.0}, {"date": "2012-03-15", "close": 0.3117648, "volume": 14271.0}, {"date": "2012-03-16", "close": 0.34099275, "volume": 105529.0}, {"date": "2012-03-19", "close": 0.336121425, "volume": 334571.0}, {"date": "2012-03-20", "close": 0.336121425, "volume": 81740.0}, {"date": "2012-03-21", "close": 0.3312501, "volume": 10814.0}, {"date": "2012-03-22", "close": 0.306893475, "volume": 118665.0}, {"date": "2012-03-23", "close": 0.32150745, "volume": 827.0}, {"date": "2012-03-26", "close": 0.3312501, "volume": 144265.0}, {"date": "2012-03-27", "close": 0.34099275, "volume": 584184.0}, {"date": "2012-03-28", "close": 0.36047805, "volume": 246184.0}, {"date": "2012-03-29", "close": 0.384834675, "volume": 2903469.0}, {"date": "2012-03-30", "close": 0.37996335, "volume": 2545642.0}, {"date": "2012-04-02", "close": 0.37996335, "volume": 204019.0}, {"date": "2012-04-03", "close": 0.3702207, "volume": 3088009.0}, {"date": "2012-04-04", "close": 0.36047805, "volume": 177035.0}, {"date": "2012-04-05", "close": 0.36047805, "volume": 64714.0}, {"date": "2012-04-10", "close": 0.365349375, "volume": 336363.0}, {"date": "2012-04-11", "close": 0.3702207, "volume": 403391.0}, {"date": "2012-04-12", "close": 0.3702207, "volume": 574276.0}, {"date": "2012-04-13", "close": 0.3702207, "volume": 806541.0}, {"date": "2012-04-16", "close": 0.355606725, "volume": 240424.0}, {"date": "2012-04-17", "close": 0.355606725, "volume": 77808.0}, {"date": "2012-04-18", "close": 0.384834675, "volume": 3683160.0}, {"date": "2012-04-19", "close": 0.39944865, "volume": 205408.0}, {"date": "2012-04-20", "close": 0.389706, "volume": 169027.0}, {"date": "2012-04-23", "close": 0.394577325, "volume": 221772.0}, {"date": "2012-04-24", "close": 0.3702207, "volume": 97002.0}, {"date": "2012-04-26", "close": 0.3702207, "volume": 167157.0}, {"date": "2012-04-27", "close": 0.3702207, "volume": 98286.0}, {"date": "2012-04-30", "close": 0.365349375, "volume": 140777.0}, {"date": "2012-05-01", "close": 0.3702207, "volume": 27125.0}, {"date": "2012-05-02", "close": 0.3702207, "volume": 441358.0}, {"date": "2012-05-03", "close": 0.37996335, "volume": 277731.0}, {"date": "2012-05-04", "close": 0.384834675, "volume": 259119.0}, {"date": "2012-05-07", "close": 0.375092025, "volume": 733841.0}, {"date": "2012-05-08", "close": 0.345864075, "volume": 788044.0}, {"date": "2012-05-09", "close": 0.336121425, "volume": 1392519.0}, {"date": "2012-05-10", "close": 0.326378775, "volume": 127580.0}, {"date": "2012-05-11", "close": 0.3312501, "volume": 251555.0}, {"date": "2012-05-14", "close": 0.34099275, "volume": 549064.0}, {"date": "2012-05-15", "close": 0.326378775, "volume": 5477.0}, {"date": "2012-05-16", "close": 0.316636125, "volume": 159860.0}, {"date": "2012-05-17", "close": 0.316636125, "volume": 510982.0}, {"date": "2012-05-18", "close": 0.3117648, "volume": 15690.0}, {"date": "2012-05-22", "close": 0.30202215, "volume": 49102.0}, {"date": "2012-05-23", "close": 0.2922795, "volume": 213790.0}, {"date": "2012-05-24", "close": 0.2922795, "volume": 413940.0}, {"date": "2012-05-25", "close": 0.2922795, "volume": 238579.0}, {"date": "2012-05-28", "close": 0.2922795, "volume": 317706.0}, {"date": "2012-05-29", "close": 0.2922795, "volume": 68287.0}, {"date": "2012-05-30", "close": 0.2922795, "volume": 8554.0}, {"date": "2012-05-31", "close": 0.32150745, "volume": 274553.0}, {"date": "2012-06-01", "close": 0.2922795, "volume": 827.0}, {"date": "2012-06-04", "close": 0.2922795, "volume": 64577.0}, {"date": "2012-06-05", "close": 0.2922795, "volume": 20756.0}, {"date": "2012-06-06", "close": 0.297150825, "volume": 15197.0}, {"date": "2012-06-07", "close": 0.3117648, "volume": 1724911.0}, {"date": "2012-06-08", "close": 0.30202215, "volume": 28130.0}, {"date": "2012-06-12", "close": 0.297150825, "volume": 56453.0}, {"date": "2012-06-13", "close": 0.30202215, "volume": 154384.0}, {"date": "2012-06-14", "close": 0.2922795, "volume": 31730.0}, {"date": "2012-06-15", "close": 0.2922795, "volume": 15587.0}, {"date": "2012-06-18", "close": 0.30202215, "volume": 72726.0}, {"date": "2012-06-19", "close": 0.30202215, "volume": 48139.0}, {"date": "2012-06-20", "close": 0.306893475, "volume": 164256.0}, {"date": "2012-06-21", "close": 0.306893475, "volume": 162185.0}, {"date": "2012-06-22", "close": 0.30202215, "volume": 27241.0}, {"date": "2012-06-25", "close": 0.297150825, "volume": 29081.0}, {"date": "2012-06-26", "close": 0.2922795, "volume": 76041.0}, {"date": "2012-06-28", "close": 0.297150825, "volume": 25660.0}, {"date": "2012-06-29", "close": 0.3117648, "volume": 111656.0}, {"date": "2012-07-02", "close": 0.3312501, "volume": 26276.0}, {"date": "2012-07-04", "close": 0.32150745, "volume": 15396.0}, {"date": "2012-07-05", "close": 0.3117648, "volume": 38599.0}, {"date": "2012-07-06", "close": 0.326378775, "volume": 92377.0}, {"date": "2012-07-09", "close": 0.316636125, "volume": 75134.0}, {"date": "2012-07-10", "close": 0.3117648, "volume": 24306.0}, {"date": "2012-07-11", "close": 0.306893475, "volume": 130103.0}, {"date": "2012-07-12", "close": 0.30202215, "volume": 238590.0}, {"date": "2012-07-13", "close": 0.2922795, "volume": 215090.0}, {"date": "2012-07-16", "close": 0.306893475, "volume": 10264.0}, {"date": "2012-07-17", "close": 0.30202215, "volume": 133.0}, {"date": "2012-07-18", "close": 0.316636125, "volume": 162163.0}, {"date": "2012-07-19", "close": 0.30202215, "volume": 102641.0}, {"date": "2012-07-20", "close": 0.30202215, "volume": 185993.0}, {"date": "2012-07-23", "close": 0.326378775, "volume": 82113.0}, {"date": "2012-07-24", "close": 0.2922795, "volume": 24070.0}, {"date": "2012-07-25", "close": 0.277665525, "volume": 410756.0}, {"date": "2012-07-26", "close": 0.32150745, "volume": 2900215.0}, {"date": "2012-07-31", "close": 0.287408175, "volume": 81891.0}, {"date": "2012-08-02", "close": 0.2727942, "volume": 123170.0}, {"date": "2012-08-03", "close": 0.26305155, "volume": 16831.0}, {"date": "2012-08-13", "close": 0.2533089, "volume": 22432.0}, {"date": "2012-08-14", "close": 0.24356625, "volume": 1531632.0}, {"date": "2012-08-15", "close": 0.24356625, "volume": 6466.0}, {"date": "2012-08-16", "close": 0.258180225, "volume": 24634.0}, {"date": "2012-08-17", "close": 0.24356625, "volume": 279933.0}, {"date": "2012-08-20", "close": 0.2533089, "volume": 16165.0}, {"date": "2012-08-22", "close": 0.24356625, "volume": 82113.0}, {"date": "2012-08-23", "close": 0.287408175, "volume": 1186178.0}, {"date": "2012-08-24", "close": 0.2727942, "volume": 79998.0}, {"date": "2012-08-27", "close": 0.287408175, "volume": 143698.0}, {"date": "2012-08-28", "close": 0.277665525, "volume": 94132.0}, {"date": "2012-08-29", "close": 0.2727942, "volume": 42980.0}, {"date": "2012-08-30", "close": 0.2727942, "volume": 13837.0}, {"date": "2012-08-31", "close": 0.26305155, "volume": 11230.0}, {"date": "2012-09-03", "close": 0.258180225, "volume": 489395.0}, {"date": "2012-09-04", "close": 0.258180225, "volume": 5876.0}, {"date": "2012-09-05", "close": 0.258180225, "volume": 20811.0}, {"date": "2012-09-06", "close": 0.248437575, "volume": 10561.0}, {"date": "2012-09-10", "close": 0.248437575, "volume": 109211.0}, {"date": "2012-09-11", "close": 0.248437575, "volume": 7078112.0}, {"date": "2012-09-12", "close": 0.258180225, "volume": 92132.0}, {"date": "2012-09-13", "close": 0.26305155, "volume": 227786.0}, {"date": "2012-09-17", "close": 0.277665525, "volume": 56915.0}, {"date": "2012-09-18", "close": 0.2727942, "volume": 287396.0}, {"date": "2012-09-19", "close": 0.26305155, "volume": 63411.0}, {"date": "2012-09-20", "close": 0.2727942, "volume": 574571.0}, {"date": "2012-09-21", "close": 0.2922795, "volume": 24839.0}, {"date": "2012-09-24", "close": 0.2727942, "volume": 37902.0}, {"date": "2012-09-25", "close": 0.277665525, "volume": 143816.0}, {"date": "2012-09-26", "close": 0.28253685, "volume": 14483.0}, {"date": "2012-10-02", "close": 0.2727942, "volume": 83664.0}, {"date": "2012-10-03", "close": 0.28253685, "volume": 46189.0}, {"date": "2012-10-04", "close": 0.2727942, "volume": 86525.0}, {"date": "2012-10-08", "close": 0.2727942, "volume": 66581.0}, {"date": "2012-10-09", "close": 0.267922875, "volume": 64477.0}, {"date": "2012-10-10", "close": 0.267922875, "volume": 4104.0}, {"date": "2012-10-12", "close": 0.2727942, "volume": 154147.0}, {"date": "2012-10-15", "close": 0.258180225, "volume": 29990.0}, {"date": "2012-10-16", "close": 0.258180225, "volume": 23257.0}, {"date": "2012-10-17", "close": 0.24356625, "volume": 17541.0}, {"date": "2012-10-18", "close": 0.2727942, "volume": 47440.0}, {"date": "2012-10-19", "close": 0.28253685, "volume": 123366.0}, {"date": "2012-10-22", "close": 0.2727942, "volume": 9751.0}, {"date": "2012-10-25", "close": 0.2338236, "volume": 164679.0}, {"date": "2012-10-26", "close": 0.2533089, "volume": 36530.0}, {"date": "2012-10-31", "close": 0.24356625, "volume": 195359.0}, {"date": "2012-11-01", "close": 0.2533089, "volume": 1353256.0}, {"date": "2012-11-02", "close": 0.2533089, "volume": 176296.0}, {"date": "2012-11-05", "close": 0.24356625, "volume": 8211.0}, {"date": "2012-11-06", "close": 0.258180225, "volume": 33872.0}, {"date": "2012-11-07", "close": 0.24356625, "volume": 2193041.0}, {"date": "2012-11-08", "close": 0.238694925, "volume": 1290.0}, {"date": "2012-11-09", "close": 0.24356625, "volume": 474017.0}, {"date": "2012-11-12", "close": 0.238694925, "volume": 1043.0}, {"date": "2012-11-13", "close": 0.238694925, "volume": 28310.0}, {"date": "2012-11-14", "close": 0.219209625, "volume": 212269.0}, {"date": "2012-11-15", "close": 0.2143383, "volume": 1532304.0}, {"date": "2012-11-16", "close": 0.180239025, "volume": 1210904.0}, {"date": "2012-11-19", "close": 0.199724325, "volume": 364377.0}, {"date": "2012-11-20", "close": 0.199724325, "volume": 429609.0}, {"date": "2012-11-21", "close": 0.22408095, "volume": 277203.0}, {"date": "2012-11-22", "close": 0.219209625, "volume": 41109.0}, {"date": "2012-11-23", "close": 0.219209625, "volume": 14883.0}, {"date": "2012-11-27", "close": 0.209466975, "volume": 43437.0}, {"date": "2012-11-28", "close": 0.180239025, "volume": 30782.0}, {"date": "2012-11-29", "close": 0.189981675, "volume": 229313.0}, {"date": "2012-11-30", "close": 0.189981675, "volume": 429452.0}, {"date": "2012-12-03", "close": 0.180239025, "volume": 35734.0}, {"date": "2012-12-04", "close": 0.180239025, "volume": 163392.0}, {"date": "2012-12-05", "close": 0.180239025, "volume": 51321.0}, {"date": "2012-12-06", "close": 0.1558824, "volume": 5056540.0}, {"date": "2012-12-07", "close": 0.1753677, "volume": 81087.0}, {"date": "2012-12-10", "close": 0.151011075, "volume": 192478.0}, {"date": "2012-12-11", "close": 0.151011075, "volume": 856015.0}, {"date": "2012-12-12", "close": 0.151011075, "volume": 580752.0}, {"date": "2012-12-13", "close": 0.151011075, "volume": 323321.0}, {"date": "2012-12-14", "close": 0.131525775, "volume": 15396.0}, {"date": "2012-12-17", "close": 0.12665445, "volume": 256809.0}, {"date": "2012-12-18", "close": 0.112040475, "volume": 443258.0}, {"date": "2012-12-19", "close": 0.12665445, "volume": 1280634.0}, {"date": "2012-12-20", "close": 0.12665445, "volume": 1860985.0}, {"date": "2012-12-21", "close": 0.14613975, "volume": 357187.0}, {"date": "2012-12-27", "close": 0.12665445, "volume": 1139793.0}, {"date": "2012-12-28", "close": 0.12665445, "volume": 225811.0}, {"date": "2012-12-31", "close": 0.121783125, "volume": 106689.0}, {"date": "2013-01-02", "close": 0.131525775, "volume": 2111.0}, {"date": "2013-01-03", "close": 0.1363971, "volume": 2111.0}, {"date": "2013-01-07", "close": 0.14613975, "volume": 106834.0}, {"date": "2013-01-08", "close": 0.141268425, "volume": 2278.0}, {"date": "2013-01-09", "close": 0.1558824, "volume": 4017297.0}, {"date": "2013-01-10", "close": 0.160753725, "volume": 1993490.0}, {"date": "2013-01-11", "close": 0.1558824, "volume": 124163.0}, {"date": "2013-01-14", "close": 0.16562505, "volume": 318189.0}, {"date": "2013-01-15", "close": 0.151011075, "volume": 263705.0}, {"date": "2013-01-16", "close": 0.1558824, "volume": 113733.0}, {"date": "2013-01-17", "close": 0.160753725, "volume": 523869.0}, {"date": "2013-01-18", "close": 0.1558824, "volume": 17630.0}, {"date": "2013-01-21", "close": 0.160753725, "volume": 245203.0}, {"date": "2013-01-22", "close": 0.160753725, "volume": 372823.0}, {"date": "2013-01-23", "close": 0.160753725, "volume": 292312.0}, {"date": "2013-01-24", "close": 0.16562505, "volume": 444848.0}, {"date": "2013-01-25", "close": 0.160753725, "volume": 46602.0}, {"date": "2013-01-29", "close": 0.1363971, "volume": 54811.0}, {"date": "2013-01-30", "close": 0.14613975, "volume": 881322.0}, {"date": "2013-01-31", "close": 0.141268425, "volume": 51734.0}, {"date": "2013-02-01", "close": 0.14613975, "volume": 375469.0}, {"date": "2013-02-04", "close": 0.14613975, "volume": 120506.0}, {"date": "2013-02-05", "close": 0.14613975, "volume": 125932.0}, {"date": "2013-02-06", "close": 0.14613975, "volume": 305648.0}, {"date": "2013-02-07", "close": 0.14613975, "volume": 329286.0}, {"date": "2013-02-08", "close": 0.14613975, "volume": 698475.0}, {"date": "2013-02-11", "close": 0.151011075, "volume": 873943.0}, {"date": "2013-02-12", "close": 0.151011075, "volume": 277210.0}, {"date": "2013-02-13", "close": 0.160753725, "volume": 185025.0}, {"date": "2013-02-14", "close": 0.16562505, "volume": 299477.0}, {"date": "2013-02-15", "close": 0.170496375, "volume": 1526641.0}, {"date": "2013-02-18", "close": 0.1753677, "volume": 194816.0}, {"date": "2013-02-19", "close": 0.170496375, "volume": 13987017.0}, {"date": "2013-02-20", "close": 0.170496375, "volume": 653208.0}, {"date": "2013-02-21", "close": 0.170496375, "volume": 2566.0}, {"date": "2013-02-25", "close": 0.1558824, "volume": 35925.0}, {"date": "2013-02-26", "close": 0.14613975, "volume": 36393.0}, {"date": "2013-02-27", "close": 0.1558824, "volume": 11548.0}, {"date": "2013-02-28", "close": 0.14613975, "volume": 82113.0}, {"date": "2013-03-01", "close": 0.14613975, "volume": 131304.0}, {"date": "2013-03-04", "close": 0.1363971, "volume": 364092.0}, {"date": "2013-03-05", "close": 0.141268425, "volume": 66922.0}, {"date": "2013-03-06", "close": 0.141268425, "volume": 130745.0}, {"date": "2013-03-07", "close": 0.141268425, "volume": 236228.0}, {"date": "2013-03-08", "close": 0.141268425, "volume": 51321.0}, {"date": "2013-03-11", "close": 0.131525775, "volume": 827.0}, {"date": "2013-03-12", "close": 0.1363971, "volume": 94430.0}, {"date": "2013-03-13", "close": 0.1363971, "volume": 3777466.0}, {"date": "2013-03-14", "close": 0.131525775, "volume": 799.0}, {"date": "2013-03-15", "close": 0.131525775, "volume": 238.0}, {"date": "2013-03-18", "close": 0.1363971, "volume": 148830.0}, {"date": "2013-03-19", "close": 0.1363971, "volume": 16423.0}, {"date": "2013-03-20", "close": 0.12665445, "volume": 183756.0}, {"date": "2013-03-21", "close": 0.12665445, "volume": 25660.0}, {"date": "2013-03-22", "close": 0.131525775, "volume": 138478.0}, {"date": "2013-03-25", "close": 0.131525775, "volume": 79808.0}, {"date": "2013-03-26", "close": 0.1363971, "volume": 25660.0}, {"date": "2013-03-27", "close": 0.12665445, "volume": 10264.0}, {"date": "2013-03-28", "close": 0.1363971, "volume": 35925.0}, {"date": "2013-04-02", "close": 0.12665445, "volume": 37464.0}, {"date": "2013-04-03", "close": 0.121783125, "volume": 2001712.0}, {"date": "2013-04-04", "close": 0.10716915, "volume": 389544.0}, {"date": "2013-04-05", "close": 0.121783125, "volume": 178690.0}, {"date": "2013-04-08", "close": 0.10716915, "volume": 107194.0}, {"date": "2013-04-09", "close": 0.10716915, "volume": 93404.0}, {"date": "2013-04-10", "close": 0.1169118, "volume": 48241.0}, {"date": "2013-04-11", "close": 0.141268425, "volume": 25660.0}, {"date": "2013-04-18", "close": 0.1169118, "volume": 15527.0}, {"date": "2013-04-19", "close": 0.112040475, "volume": 1917828.0}, {"date": "2013-04-24", "close": 0.112040475, "volume": 62201.0}, {"date": "2013-05-01", "close": 0.0974265, "volume": 193831.0}, {"date": "2013-05-02", "close": 0.0974265, "volume": 153962.0}, {"date": "2013-05-03", "close": 0.0974265, "volume": 75655.0}, {"date": "2013-05-06", "close": 0.0974265, "volume": 51321.0}, {"date": "2013-05-07", "close": 0.08768385, "volume": 62060.0}, {"date": "2013-05-09", "close": 0.08768385, "volume": 81829.0}, {"date": "2013-05-10", "close": 0.082812525, "volume": 102641.0}, {"date": "2013-05-13", "close": 0.082812525, "volume": 121064.0}, {"date": "2013-05-14", "close": 0.090606645, "volume": 192366.0}, {"date": "2013-05-15", "close": 0.07599267, "volume": 174491.0}, {"date": "2013-05-16", "close": 0.07599267, "volume": 295732.0}, {"date": "2013-05-17", "close": 0.073069875, "volume": 1033475.0}, {"date": "2013-05-20", "close": 0.071121345, "volume": 72704.0}, {"date": "2013-05-22", "close": 0.06819855, "volume": 119891.0}, {"date": "2013-05-23", "close": 0.06819855, "volume": 132863.0}, {"date": "2013-05-24", "close": 0.073069875, "volume": 48241.0}, {"date": "2013-05-27", "close": 0.06430149, "volume": 447061.0}, {"date": "2013-05-28", "close": 0.06040443, "volume": 555746.0}, {"date": "2013-05-29", "close": 0.055533105, "volume": 1035835.0}, {"date": "2013-05-30", "close": 0.0584559, "volume": 859875.0}, {"date": "2013-05-31", "close": 0.063327225, "volume": 102641.0}, {"date": "2013-06-03", "close": 0.06430149, "volume": 102641.0}, {"date": "2013-06-04", "close": 0.063327225, "volume": 8211.0}, {"date": "2013-06-05", "close": 0.0584559, "volume": 102641.0}, {"date": "2013-06-06", "close": 0.05650737, "volume": 2730097.0}, {"date": "2013-06-07", "close": 0.06040443, "volume": 294548.0}, {"date": "2013-06-12", "close": 0.05650737, "volume": 5798.0}, {"date": "2013-06-13", "close": 0.0584559, "volume": 125223.0}, {"date": "2013-06-14", "close": 0.05650737, "volume": 39620.0}, {"date": "2013-06-18", "close": 0.05650737, "volume": 102641.0}, {"date": "2013-06-19", "close": 0.05455884, "volume": 561244.0}, {"date": "2013-06-20", "close": 0.05261031, "volume": 99869.0}, {"date": "2013-06-21", "close": 0.04676472, "volume": 18270.0}, {"date": "2013-06-24", "close": 0.043841925, "volume": 17461.0}, {"date": "2013-06-25", "close": 0.039944865, "volume": 567607.0}, {"date": "2013-06-26", "close": 0.047738985, "volume": 77681.0}, {"date": "2013-06-27", "close": 0.04286766, "volume": 171356.0}, {"date": "2013-06-28", "close": 0.043841925, "volume": 28740.0}, {"date": "2013-07-02", "close": 0.04286766, "volume": 767898.0}, {"date": "2013-07-03", "close": 0.041893395, "volume": 329407.0}, {"date": "2013-07-04", "close": 0.04091913, "volume": 816000.0}, {"date": "2013-07-05", "close": 0.039944865, "volume": 106747.0}, {"date": "2013-07-08", "close": 0.0389706, "volume": 69796.0}, {"date": "2013-07-09", "close": 0.037996335, "volume": 72483.0}, {"date": "2013-07-10", "close": 0.04091913, "volume": 513515.0}, {"date": "2013-07-11", "close": 0.0389706, "volume": 2780181.0}, {"date": "2013-07-12", "close": 0.04286766, "volume": 20528.0}, {"date": "2013-07-15", "close": 0.04481619, "volume": 147441.0}, {"date": "2013-07-16", "close": 0.047738985, "volume": 148420.0}, {"date": "2013-07-17", "close": 0.045790455, "volume": 67743.0}, {"date": "2013-07-19", "close": 0.04676472, "volume": 82113.0}, {"date": "2013-07-22", "close": 0.04091913, "volume": 319299.0}, {"date": "2013-07-23", "close": 0.0389706, "volume": 4091746.0}, {"date": "2013-07-24", "close": 0.0389706, "volume": 38491.0}, {"date": "2013-07-25", "close": 0.039944865, "volume": 250246.0}, {"date": "2013-07-26", "close": 0.04286766, "volume": 58692.0}, {"date": "2013-07-29", "close": 0.0389706, "volume": 153962.0}, {"date": "2013-07-31", "close": 0.0389706, "volume": 45675.0}, {"date": "2013-08-01", "close": 0.043841925, "volume": 102641.0}, {"date": "2013-08-02", "close": 0.043841925, "volume": 66843.0}, {"date": "2013-08-05", "close": 0.0389706, "volume": 62536.0}, {"date": "2013-08-06", "close": 0.0389706, "volume": 45484.0}, {"date": "2013-08-07", "close": 0.0389706, "volume": 2785508.0}, {"date": "2013-08-08", "close": 0.037996335, "volume": 1265571.0}, {"date": "2013-08-09", "close": 0.037996335, "volume": 1479051.0}, {"date": "2013-08-12", "close": 0.045790455, "volume": 1317411.0}, {"date": "2013-08-13", "close": 0.05650737, "volume": 1701946.0}, {"date": "2013-08-14", "close": 0.07014708, "volume": 3988926.0}, {"date": "2013-08-15", "close": 0.06040443, "volume": 619980.0}, {"date": "2013-08-16", "close": 0.05650737, "volume": 253011.0}, {"date": "2013-08-19", "close": 0.05650737, "volume": 439165.0}, {"date": "2013-08-20", "close": 0.06235296, "volume": 190387.0}, {"date": "2013-08-21", "close": 0.065275755, "volume": 827.0}, {"date": "2013-08-23", "close": 0.061378695, "volume": 11406.0}, {"date": "2013-08-26", "close": 0.061378695, "volume": 259660.0}, {"date": "2013-08-28", "close": 0.05650737, "volume": 540220.0}, {"date": "2013-08-29", "close": 0.055533105, "volume": 256604.0}, {"date": "2013-08-30", "close": 0.0584559, "volume": 11518.0}, {"date": "2013-09-02", "close": 0.04871325, "volume": 2145872.0}, {"date": "2013-09-03", "close": 0.049687515, "volume": 407487.0}, {"date": "2013-09-04", "close": 0.051636045, "volume": 94661.0}, {"date": "2013-09-05", "close": 0.05455884, "volume": 41057.0}, {"date": "2013-09-06", "close": 0.053584575, "volume": 265243.0}, {"date": "2013-09-09", "close": 0.05455884, "volume": 248051.0}, {"date": "2013-09-11", "close": 0.053584575, "volume": 30792.0}, {"date": "2013-09-12", "close": 0.045790455, "volume": 259566.0}, {"date": "2013-09-13", "close": 0.04871325, "volume": 718490.0}, {"date": "2013-09-16", "close": 0.045790455, "volume": 7555.0}, {"date": "2013-09-17", "close": 0.04871325, "volume": 389709.0}, {"date": "2013-09-18", "close": 0.043841925, "volume": 309863.0}, {"date": "2013-09-19", "close": 0.043841925, "volume": 1422354.0}, {"date": "2013-09-20", "close": 0.03702207, "volume": 2491785.0}, {"date": "2013-09-23", "close": 0.03702207, "volume": 592518.0}, {"date": "2013-09-24", "close": 0.0389706, "volume": 285559.0}, {"date": "2013-09-26", "close": 0.04286766, "volume": 1783992.0}, {"date": "2013-09-27", "close": 0.047738985, "volume": 307268.0}, {"date": "2013-09-30", "close": 0.043841925, "volume": 289307.0}, {"date": "2013-10-01", "close": 0.043841925, "volume": 56104.0}, {"date": "2013-10-02", "close": 0.043841925, "volume": 318189.0}, {"date": "2013-10-03", "close": 0.04871325, "volume": 300226.0}, {"date": "2013-10-04", "close": 0.0584559, "volume": 399232.0}, {"date": "2013-10-07", "close": 0.059430165, "volume": 424175.0}, {"date": "2013-10-09", "close": 0.047738985, "volume": 16266.0}, {"date": "2013-10-11", "close": 0.059430165, "volume": 179623.0}, {"date": "2013-10-14", "close": 0.05650737, "volume": 204257.0}, {"date": "2013-10-15", "close": 0.0584559, "volume": 90838.0}, {"date": "2013-10-17", "close": 0.053584575, "volume": 80153.0}, {"date": "2013-10-18", "close": 0.05261031, "volume": 219781.0}, {"date": "2013-10-21", "close": 0.057481635, "volume": 99947.0}, {"date": "2013-10-22", "close": 0.0584559, "volume": 667170.0}, {"date": "2013-10-23", "close": 0.05455884, "volume": 246974.0}, {"date": "2013-10-24", "close": 0.0584559, "volume": 133434.0}, {"date": "2013-10-25", "close": 0.05455884, "volume": 89099.0}, {"date": "2013-10-28", "close": 0.05455884, "volume": 442179.0}, {"date": "2013-10-29", "close": 0.076966935, "volume": 6704479.0}, {"date": "2013-10-30", "close": 0.08378679, "volume": 1523101.0}, {"date": "2013-10-31", "close": 0.07599267, "volume": 14560.0}, {"date": "2013-11-01", "close": 0.07599267, "volume": 123347.0}, {"date": "2013-11-04", "close": 0.076966935, "volume": 164664.0}, {"date": "2013-11-05", "close": 0.086709585, "volume": 2341531.0}, {"date": "2013-11-06", "close": 0.086709585, "volume": 502814.0}, {"date": "2013-11-07", "close": 0.084761055, "volume": 387217.0}, {"date": "2013-11-08", "close": 0.07988973, "volume": 1124148.0}, {"date": "2013-11-11", "close": 0.082812525, "volume": 323995.0}, {"date": "2013-11-12", "close": 0.08378679, "volume": 353803.0}, {"date": "2013-11-13", "close": 0.08768385, "volume": 1276969.0}, {"date": "2013-11-14", "close": 0.0779412, "volume": 1824944.0}, {"date": "2013-11-15", "close": 0.0779412, "volume": 901741.0}, {"date": "2013-11-18", "close": 0.082812525, "volume": 397217.0}, {"date": "2013-11-19", "close": 0.084761055, "volume": 697962.0}, {"date": "2013-11-20", "close": 0.096452235, "volume": 2438804.0}, {"date": "2013-11-21", "close": 0.102297825, "volume": 1708797.0}, {"date": "2013-11-22", "close": 0.090606645, "volume": 161425.0}, {"date": "2013-11-25", "close": 0.092555175, "volume": 60116.0}, {"date": "2013-11-26", "close": 0.088658115, "volume": 252944.0}, {"date": "2013-11-27", "close": 0.08963238, "volume": 52148.0}, {"date": "2013-11-28", "close": 0.080863995, "volume": 208260.0}, {"date": "2013-11-29", "close": 0.08768385, "volume": 199962.0}, {"date": "2013-12-02", "close": 0.084761055, "volume": 411270.0}, {"date": "2013-12-03", "close": 0.084761055, "volume": 307924.0}, {"date": "2013-12-04", "close": 0.08963238, "volume": 102641.0}, {"date": "2013-12-05", "close": 0.086709585, "volume": 403641.0}, {"date": "2013-12-06", "close": 0.078915465, "volume": 924184.0}, {"date": "2013-12-09", "close": 0.07988973, "volume": 116099.0}, {"date": "2013-12-10", "close": 0.078915465, "volume": 331918.0}, {"date": "2013-12-11", "close": 0.078915465, "volume": 141086.0}, {"date": "2013-12-12", "close": 0.078915465, "volume": 122670.0}, {"date": "2013-12-13", "close": 0.078915465, "volume": 6335.0}, {"date": "2013-12-16", "close": 0.078915465, "volume": 1203.0}, {"date": "2013-12-17", "close": 0.07988973, "volume": 14344.0}, {"date": "2013-12-18", "close": 0.0779412, "volume": 285294.0}, {"date": "2013-12-19", "close": 0.0779412, "volume": 108087.0}, {"date": "2013-12-20", "close": 0.06235296, "volume": 74324.0}, {"date": "2013-12-23", "close": 0.073069875, "volume": 157533.0}, {"date": "2013-12-24", "close": 0.073069875, "volume": 137738.0}, {"date": "2013-12-30", "close": 0.06430149, "volume": 312565.0}, {"date": "2013-12-31", "close": 0.06235296, "volume": 1059850.0}, {"date": "2014-01-02", "close": 0.0584559, "volume": 131381.0}, {"date": "2014-01-03", "close": 0.0584559, "volume": 894154.0}, {"date": "2014-01-06", "close": 0.063327225, "volume": 338717.0}, {"date": "2014-01-07", "close": 0.0584559, "volume": 951.0}, {"date": "2014-01-09", "close": 0.0584559, "volume": 110640.0}, {"date": "2014-01-10", "close": 0.063327225, "volume": 31819.0}, {"date": "2014-01-13", "close": 0.07209561, "volume": 477464.0}, {"date": "2014-01-14", "close": 0.06819855, "volume": 45162.0}, {"date": "2014-01-15", "close": 0.06819855, "volume": 307924.0}, {"date": "2014-01-16", "close": 0.06819855, "volume": 205283.0}, {"date": "2014-01-17", "close": 0.073069875, "volume": 87121.0}, {"date": "2014-01-20", "close": 0.06625002, "volume": 232094.0}, {"date": "2014-01-21", "close": 0.06235296, "volume": 1443662.0}, {"date": "2014-01-22", "close": 0.06819855, "volume": 127173.0}, {"date": "2014-01-23", "close": 0.06235296, "volume": 278028.0}, {"date": "2014-01-24", "close": 0.06819855, "volume": 173884.0}, {"date": "2014-01-28", "close": 0.071121345, "volume": 88742.0}, {"date": "2014-01-29", "close": 0.082812525, "volume": 554193.0}, {"date": "2014-01-30", "close": 0.082812525, "volume": 267621.0}, {"date": "2014-01-31", "close": 0.092555175, "volume": 189887.0}, {"date": "2014-02-03", "close": 0.08378679, "volume": 162174.0}, {"date": "2014-02-04", "close": 0.078915465, "volume": 184755.0}, {"date": "2014-02-05", "close": 0.0779412, "volume": 476206.0}, {"date": "2014-02-06", "close": 0.0779412, "volume": 202672.0}, {"date": "2014-02-07", "close": 0.080863995, "volume": 418635.0}, {"date": "2014-02-10", "close": 0.07599267, "volume": 392653.0}, {"date": "2014-02-11", "close": 0.07209561, "volume": 892981.0}, {"date": "2014-02-13", "close": 0.07209561, "volume": 615849.0}, {"date": "2014-02-14", "close": 0.07209561, "volume": 288470.0}, {"date": "2014-02-17", "close": 0.069172815, "volume": 430946.0}, {"date": "2014-02-18", "close": 0.07014708, "volume": 838654.0}, {"date": "2014-02-19", "close": 0.07014708, "volume": 387417.0}, {"date": "2014-02-20", "close": 0.071121345, "volume": 475721.0}, {"date": "2014-02-21", "close": 0.07014708, "volume": 1079928.0}, {"date": "2014-02-24", "close": 0.06819855, "volume": 366337.0}, {"date": "2014-02-25", "close": 0.069172815, "volume": 506724.0}, {"date": "2014-02-26", "close": 0.06430149, "volume": 614233.0}, {"date": "2014-02-27", "close": 0.06819855, "volume": 843514.0}, {"date": "2014-02-28", "close": 0.06819855, "volume": 727174.0}, {"date": "2014-03-03", "close": 0.06819855, "volume": 1313339.0}, {"date": "2014-03-04", "close": 0.06625002, "volume": 933617.0}, {"date": "2014-03-05", "close": 0.06819855, "volume": 1610116.0}, {"date": "2014-03-06", "close": 0.06625002, "volume": 951989.0}, {"date": "2014-03-07", "close": 0.06819855, "volume": 44862.0}, {"date": "2014-03-10", "close": 0.06625002, "volume": 119064.0}, {"date": "2014-03-11", "close": 0.067224285, "volume": 278842.0}, {"date": "2014-03-14", "close": 0.092555175, "volume": 9625274.0}, {"date": "2014-03-17", "close": 0.08573532, "volume": 3152211.0}, {"date": "2014-03-18", "close": 0.084761055, "volume": 565144.0}, {"date": "2014-03-19", "close": 0.075018405, "volume": 1856999.0}, {"date": "2014-03-20", "close": 0.084761055, "volume": 805612.0}, {"date": "2014-03-21", "close": 0.08768385, "volume": 597760.0}, {"date": "2014-03-24", "close": 0.08768385, "volume": 244682.0}, {"date": "2014-03-25", "close": 0.0974265, "volume": 633837.0}, {"date": "2014-03-26", "close": 0.09352944, "volume": 1084116.0}, {"date": "2014-03-27", "close": 0.09352944, "volume": 169221.0}, {"date": "2014-03-28", "close": 0.09352944, "volume": 115748.0}, {"date": "2014-03-31", "close": 0.08768385, "volume": 1369764.0}, {"date": "2014-04-01", "close": 0.092555175, "volume": 3324583.0}, {"date": "2014-04-02", "close": 0.08768385, "volume": 35886.0}, {"date": "2014-04-03", "close": 0.08768385, "volume": 215547.0}, {"date": "2014-04-04", "close": 0.090606645, "volume": 1394425.0}, {"date": "2014-04-07", "close": 0.090606645, "volume": 205283.0}, {"date": "2014-04-08", "close": 0.096452235, "volume": 523471.0}, {"date": "2014-04-09", "close": 0.094503705, "volume": 476254.0}, {"date": "2014-04-10", "close": 0.0974265, "volume": 1676744.0}, {"date": "2014-04-11", "close": 0.092555175, "volume": 796533.0}, {"date": "2014-04-14", "close": 0.092555175, "volume": 674437.0}, {"date": "2014-04-15", "close": 0.0974265, "volume": 35925.0}, {"date": "2014-04-16", "close": 0.10716915, "volume": 124196.0}, {"date": "2014-04-17", "close": 0.0974265, "volume": 92388.0}, {"date": "2014-04-22", "close": 0.112040475, "volume": 1196032.0}, {"date": "2014-04-23", "close": 0.094503705, "volume": 949438.0}, {"date": "2014-04-24", "close": 0.0974265, "volume": 475204.0}, {"date": "2014-04-28", "close": 0.09547797, "volume": 402510.0}, {"date": "2014-04-29", "close": 0.094503705, "volume": 1351815.0}, {"date": "2014-04-30", "close": 0.090606645, "volume": 226836.0}, {"date": "2014-05-01", "close": 0.092555175, "volume": 312464.0}, {"date": "2014-05-02", "close": 0.092555175, "volume": 498646.0}, {"date": "2014-05-05", "close": 0.092555175, "volume": 475561.0}, {"date": "2014-05-06", "close": 0.090606645, "volume": 102641.0}, {"date": "2014-05-07", "close": 0.088658115, "volume": 136096.0}, {"date": "2014-05-08", "close": 0.092555175, "volume": 318054.0}, {"date": "2014-05-12", "close": 0.08768385, "volume": 98270.0}, {"date": "2014-05-13", "close": 0.084761055, "volume": 153962.0}, {"date": "2014-05-14", "close": 0.080863995, "volume": 531064.0}, {"date": "2014-05-19", "close": 0.07599267, "volume": 789313.0}, {"date": "2014-05-20", "close": 0.07599267, "volume": 651773.0}, {"date": "2014-05-21", "close": 0.082812525, "volume": 246340.0}, {"date": "2014-05-22", "close": 0.086709585, "volume": 77276.0}, {"date": "2014-05-23", "close": 0.08378679, "volume": 879740.0}, {"date": "2014-05-26", "close": 0.082812525, "volume": 244469.0}, {"date": "2014-05-27", "close": 0.082812525, "volume": 667620.0}, {"date": "2014-05-28", "close": 0.08378679, "volume": 642536.0}, {"date": "2014-05-29", "close": 0.08378679, "volume": 26687.0}, {"date": "2014-05-30", "close": 0.082812525, "volume": 101596.0}, {"date": "2014-06-02", "close": 0.082812525, "volume": 61189.0}, {"date": "2014-06-03", "close": 0.07599267, "volume": 523472.0}, {"date": "2014-06-04", "close": 0.06235296, "volume": 3326399.0}, {"date": "2014-06-05", "close": 0.05650737, "volume": 1293665.0}, {"date": "2014-06-06", "close": 0.049687515, "volume": 963894.0}, {"date": "2014-06-10", "close": 0.049687515, "volume": 1930900.0}, {"date": "2014-06-11", "close": 0.05261031, "volume": 265636.0}, {"date": "2014-06-12", "close": 0.05650737, "volume": 592400.0}, {"date": "2014-06-13", "close": 0.0584559, "volume": 397315.0}, {"date": "2014-06-16", "close": 0.04871325, "volume": 1328071.0}, {"date": "2014-06-17", "close": 0.04871325, "volume": 966883.0}, {"date": "2014-06-18", "close": 0.0584559, "volume": 2670036.0}, {"date": "2014-06-19", "close": 0.045790455, "volume": 711635.0}, {"date": "2014-06-20", "close": 0.04871325, "volume": 435864.0}, {"date": "2014-06-23", "close": 0.04871325, "volume": 49630.0}, {"date": "2014-06-24", "close": 0.047738985, "volume": 845865.0}, {"date": "2014-06-25", "close": 0.043841925, "volume": 995836.0}, {"date": "2014-06-26", "close": 0.04871325, "volume": 708882.0}, {"date": "2014-06-27", "close": 0.04481619, "volume": 4112.0}, {"date": "2014-06-30", "close": 0.045790455, "volume": 1728760.0}, {"date": "2014-07-02", "close": 0.05066178, "volume": 11291.0}, {"date": "2014-07-03", "close": 0.051636045, "volume": 756468.0}, {"date": "2014-07-04", "close": 0.043841925, "volume": 1217722.0}, {"date": "2014-07-07", "close": 0.04481619, "volume": 1716674.0}, {"date": "2014-07-08", "close": 0.04871325, "volume": 1139320.0}, {"date": "2014-07-09", "close": 0.0584559, "volume": 4455615.0}, {"date": "2014-07-10", "close": 0.05455884, "volume": 280211.0}, {"date": "2014-07-11", "close": 0.05066178, "volume": 661201.0}, {"date": "2014-07-14", "close": 0.049687515, "volume": 742934.0}, {"date": "2014-07-15", "close": 0.049687515, "volume": 182280.0}, {"date": "2014-07-16", "close": 0.05650737, "volume": 593015.0}, {"date": "2014-07-17", "close": 0.05650737, "volume": 40590.0}, {"date": "2014-07-18", "close": 0.051636045, "volume": 4299.0}, {"date": "2014-07-21", "close": 0.05455884, "volume": 762671.0}, {"date": "2014-07-22", "close": 0.05066178, "volume": 546053.0}, {"date": "2014-07-23", "close": 0.05261031, "volume": 153962.0}, {"date": "2014-07-24", "close": 0.05066178, "volume": 114491.0}, {"date": "2014-07-25", "close": 0.053584575, "volume": 169840.0}, {"date": "2014-07-28", "close": 0.053584575, "volume": 288261.0}, {"date": "2014-07-29", "close": 0.05455884, "volume": 75288.0}, {"date": "2014-07-30", "close": 0.055533105, "volume": 363861.0}, {"date": "2014-07-31", "close": 0.05455884, "volume": 102641.0}, {"date": "2014-08-01", "close": 0.05261031, "volume": 1059110.0}, {"date": "2014-08-04", "close": 0.05650737, "volume": 506350.0}, {"date": "2014-08-05", "close": 0.057481635, "volume": 102641.0}, {"date": "2014-08-06", "close": 0.0584559, "volume": 148830.0}, {"date": "2014-08-08", "close": 0.053584575, "volume": 614822.0}, {"date": "2014-08-11", "close": 0.053584575, "volume": 12333.0}, {"date": "2014-08-12", "close": 0.04871325, "volume": 618722.0}, {"date": "2014-08-13", "close": 0.04676472, "volume": 571.0}, {"date": "2014-08-14", "close": 0.045790455, "volume": 146777.0}, {"date": "2014-08-18", "close": 0.04481619, "volume": 11798.0}, {"date": "2014-08-19", "close": 0.04871325, "volume": 102641.0}, {"date": "2014-08-20", "close": 0.047738985, "volume": 18983.0}, {"date": "2014-08-21", "close": 0.04481619, "volume": 153962.0}, {"date": "2014-08-25", "close": 0.05066178, "volume": 40125.0}, {"date": "2014-08-27", "close": 0.045790455, "volume": 381.0}, {"date": "2014-09-02", "close": 0.045790455, "volume": 4107015.0}, {"date": "2014-09-03", "close": 0.045790455, "volume": 1269.0}, {"date": "2014-09-04", "close": 0.045790455, "volume": 310986.0}, {"date": "2014-09-08", "close": 0.045790455, "volume": 448594.0}, {"date": "2014-09-09", "close": 0.045790455, "volume": 182702.0}, {"date": "2014-09-12", "close": 0.045790455, "volume": 205283.0}, {"date": "2014-09-15", "close": 0.045790455, "volume": 256604.0}, {"date": "2014-09-16", "close": 0.04481619, "volume": 4377.0}, {"date": "2014-09-17", "close": 0.045790455, "volume": 8211.0}, {"date": "2014-09-18", "close": 0.04481619, "volume": 346657.0}, {"date": "2014-09-22", "close": 0.04091913, "volume": 409530.0}, {"date": "2014-09-23", "close": 0.0389706, "volume": 469827.0}, {"date": "2014-09-24", "close": 0.0389706, "volume": 237681.0}, {"date": "2014-09-26", "close": 0.03507354, "volume": 404632.0}, {"date": "2014-09-29", "close": 0.034099275, "volume": 652221.0}, {"date": "2014-09-30", "close": 0.0389706, "volume": 513207.0}, {"date": "2014-10-01", "close": 0.034099275, "volume": 1435954.0}, {"date": "2014-10-02", "close": 0.030202215, "volume": 102641.0}, {"date": "2014-10-06", "close": 0.030202215, "volume": 1164981.0}, {"date": "2014-10-07", "close": 0.030202215, "volume": 461887.0}, {"date": "2014-10-08", "close": 0.030202215, "volume": 167306.0}, {"date": "2014-10-09", "close": 0.02922795, "volume": 370079.0}, {"date": "2014-10-10", "close": 0.02922795, "volume": 100019.0}, {"date": "2014-10-13", "close": 0.028253685, "volume": 1026415.0}, {"date": "2014-10-14", "close": 0.03117648, "volume": 175407.0}, {"date": "2014-10-15", "close": 0.02922795, "volume": 152722.0}, {"date": "2014-10-16", "close": 0.02727942, "volume": 392090.0}, {"date": "2014-10-17", "close": 0.02533089, "volume": 470098.0}, {"date": "2014-10-20", "close": 0.02533089, "volume": 688211.0}, {"date": "2014-10-22", "close": 0.02533089, "volume": 590189.0}, {"date": "2014-10-28", "close": 0.02533089, "volume": 41057.0}, {"date": "2014-10-29", "close": 0.02338236, "volume": 102641.0}, {"date": "2014-11-11", "close": 0.02338236, "volume": 159719.0}, {"date": "2014-11-13", "close": 0.02338236, "volume": 2941220.0}, {"date": "2014-11-17", "close": 0.026305155, "volume": 566678.0}, {"date": "2014-11-18", "close": 0.024356625, "volume": 867526.0}, {"date": "2014-11-19", "close": 0.022408095, "volume": 1257358.0}, {"date": "2014-11-20", "close": 0.0194853, "volume": 587109.0}, {"date": "2014-11-21", "close": 0.0194853, "volume": 132707.0}, {"date": "2014-11-24", "close": 0.0194853, "volume": 116498.0}, {"date": "2014-11-25", "close": 0.0194853, "volume": 776763.0}, {"date": "2014-11-28", "close": 0.016562505, "volume": 51321.0}, {"date": "2014-12-02", "close": 0.016562505, "volume": 975094.0}, {"date": "2014-12-08", "close": 0.016562505, "volume": 300740.0}, {"date": "2014-12-09", "close": 0.014613975, "volume": 677434.0}, {"date": "2014-12-10", "close": 0.01169118, "volume": 1870384.0}, {"date": "2014-12-11", "close": 0.00974265, "volume": 2873448.0}, {"date": "2014-12-12", "close": 0.01363971, "volume": 33056185.0}, {"date": "2014-12-15", "close": 0.0194853, "volume": 6374318.0}, {"date": "2014-12-16", "close": 0.0194853, "volume": 2200553.0}, {"date": "2014-12-17", "close": 0.0194853, "volume": 2600701.0}, {"date": "2014-12-18", "close": 0.016562505, "volume": 82113.0}, {"date": "2014-12-19", "close": 0.022408095, "volume": 4564302.0}, {"date": "2014-12-22", "close": 0.024356625, "volume": 2350418.0}, {"date": "2014-12-23", "close": 0.0194853, "volume": 2471578.0}, {"date": "2014-12-24", "close": 0.020459565, "volume": 561318.0}, {"date": "2014-12-29", "close": 0.016562505, "volume": 391047.0}, {"date": "2014-12-30", "close": 0.020459565, "volume": 686671.0}, {"date": "2015-01-02", "close": 0.022408095, "volume": 255576.0}, {"date": "2015-01-06", "close": 0.026305155, "volume": 817025.0}, {"date": "2015-01-08", "close": 0.022408095, "volume": 1262490.0}, {"date": "2015-01-09", "close": 0.02338236, "volume": 153962.0}, {"date": "2015-01-12", "close": 0.028253685, "volume": 1779076.0}, {"date": "2015-01-13", "close": 0.028253685, "volume": 1277284.0}, {"date": "2015-01-14", "close": 0.02922795, "volume": 657187.0}, {"date": "2015-01-16", "close": 0.022408095, "volume": 4583724.0}, {"date": "2015-01-19", "close": 0.012665445, "volume": 7803418.0}, {"date": "2015-01-20", "close": 0.014613975, "volume": 2659942.0}, {"date": "2015-01-21", "close": 0.01169118, "volume": 3225719.0}, {"date": "2015-01-22", "close": 0.008768385, "volume": 8116982.0}, {"date": "2015-01-23", "close": 0.008768385, "volume": 2001509.0}, {"date": "2015-01-27", "close": 0.00974265, "volume": 397973.0}, {"date": "2015-01-28", "close": 0.01169118, "volume": 741730.0}, {"date": "2015-01-29", "close": 0.014613975, "volume": 3623983.0}, {"date": "2015-01-30", "close": 0.01363971, "volume": 293791.0}, {"date": "2015-02-02", "close": 0.01169118, "volume": 253942.0}, {"date": "2015-02-03", "close": 0.012665445, "volume": 1769499.0}, {"date": "2015-02-04", "close": 0.01169118, "volume": 410566.0}, {"date": "2015-02-05", "close": 0.01363971, "volume": 283312.0}, {"date": "2015-02-06", "close": 0.012665445, "volume": 1358952.0}, {"date": "2015-02-09", "close": 0.010716915, "volume": 1077736.0}, {"date": "2015-02-10", "close": 0.010716915, "volume": 1040224.0}, {"date": "2015-02-11", "close": 0.01169118, "volume": 1384914.0}, {"date": "2015-02-12", "close": 0.010716915, "volume": 568067.0}, {"date": "2015-02-13", "close": 0.01169118, "volume": 257453.0}, {"date": "2015-02-16", "close": 0.010716915, "volume": 410566.0}, {"date": "2015-02-17", "close": 0.012665445, "volume": 1324075.0}, {"date": "2015-02-18", "close": 0.01169118, "volume": 359245.0}, {"date": "2015-02-19", "close": 0.012665445, "volume": 408134.0}, {"date": "2015-02-20", "close": 0.012665445, "volume": 270289.0}, {"date": "2015-02-23", "close": 0.012665445, "volume": 427113.0}, {"date": "2015-02-25", "close": 0.012665445, "volume": 41057.0}, {"date": "2015-02-26", "close": 0.01169118, "volume": 129862.0}, {"date": "2015-02-27", "close": 0.010716915, "volume": 700821.0}, {"date": "2015-03-04", "close": 0.010716915, "volume": 2263245.0}, {"date": "2015-03-09", "close": 0.010716915, "volume": 153962.0}, {"date": "2015-03-11", "close": 0.00974265, "volume": 102641.0}, {"date": "2015-03-12", "close": 0.00974265, "volume": 97509.0}, {"date": "2015-03-16", "close": 0.010716915, "volume": 273784.0}, {"date": "2015-03-23", "close": 0.00974265, "volume": 28512.0}, {"date": "2015-03-24", "close": 0.00974265, "volume": 1108528.0}, {"date": "2015-03-25", "close": 0.00974265, "volume": 256604.0}, {"date": "2015-03-26", "close": 0.00974265, "volume": 540549.0}, {"date": "2015-03-30", "close": 0.00974265, "volume": 51321.0}, {"date": "2015-03-31", "close": 0.00974265, "volume": 602899.0}, {"date": "2015-04-01", "close": 0.010716915, "volume": 1268627.0}, {"date": "2015-04-02", "close": 0.01169118, "volume": 975094.0}, {"date": "2015-04-07", "close": 0.01169118, "volume": 205283.0}, {"date": "2015-04-10", "close": 0.01169118, "volume": 491169.0}, {"date": "2015-04-13", "close": 0.01169118, "volume": 203230.0}, {"date": "2015-04-14", "close": 0.01169118, "volume": 803790.0}, {"date": "2015-04-15", "close": 0.00974265, "volume": 841660.0}, {"date": "2015-04-16", "close": 0.01169118, "volume": 489828.0}, {"date": "2015-04-20", "close": 0.00974265, "volume": 654872.0}, {"date": "2015-04-21", "close": 0.010716915, "volume": 765192.0}, {"date": "2015-04-22", "close": 0.010716915, "volume": 327083.0}, {"date": "2015-04-23", "close": 0.00974265, "volume": 1018807.0}, {"date": "2015-04-24", "close": 0.010716915, "volume": 90979.0}, {"date": "2015-04-29", "close": 0.00974265, "volume": 1243378.0}, {"date": "2015-04-30", "close": 0.00974265, "volume": 1486661.0}, {"date": "2015-05-01", "close": 0.010716915, "volume": 1514257.0}, {"date": "2015-05-04", "close": 0.00974265, "volume": 594777.0}, {"date": "2015-05-05", "close": 0.00974265, "volume": 411488.0}, {"date": "2015-05-06", "close": 0.00974265, "volume": 547657.0}, {"date": "2015-05-07", "close": 0.00974265, "volume": 647840.0}, {"date": "2015-05-11", "close": 0.008768385, "volume": 564528.0}, {"date": "2015-05-12", "close": 0.008768385, "volume": 19027.0}, {"date": "2015-05-14", "close": 0.010716915, "volume": 4880705.0}, {"date": "2015-05-15", "close": 0.010716915, "volume": 45778.0}, {"date": "2015-05-18", "close": 0.00974265, "volume": 2499423.0}, {"date": "2015-05-19", "close": 0.00779412, "volume": 3746414.0}, {"date": "2015-05-20", "close": 0.00779412, "volume": 1166007.0}, {"date": "2015-05-21", "close": 0.006819855, "volume": 8217176.0}, {"date": "2015-05-22", "close": 0.00584559, "volume": 205283.0}, {"date": "2015-05-25", "close": 0.00584559, "volume": 3665850.0}, {"date": "2015-05-26", "close": 0.00584559, "volume": 4639101.0}, {"date": "2015-05-27", "close": 0.006819855, "volume": 9077608.0}, {"date": "2015-05-28", "close": 0.006819855, "volume": 5042562.0}, {"date": "2015-05-29", "close": 0.006819855, "volume": 1699459.0}, {"date": "2015-06-01", "close": 0.00584559, "volume": 138568.0}, {"date": "2015-06-02", "close": 0.00584559, "volume": 1531861.0}, {"date": "2015-06-03", "close": 0.00584559, "volume": 1464241.0}, {"date": "2015-06-04", "close": 0.00584559, "volume": 3754504.0}, {"date": "2015-06-05", "close": 0.00584559, "volume": 3230183.0}, {"date": "2015-06-09", "close": 0.00584559, "volume": 5091017.0}, {"date": "2015-06-10", "close": 0.00584559, "volume": 6179936.0}, {"date": "2015-06-11", "close": 0.00974265, "volume": 28359334.0}, {"date": "2015-06-16", "close": 0.012665445, "volume": 16376677.0}, {"date": "2015-06-17", "close": 0.01753677, "volume": 17219485.0}, {"date": "2015-06-18", "close": 0.03312501, "volume": 62958938.0}, {"date": "2015-06-19", "close": 0.028253685, "volume": 48990713.0}, {"date": "2015-06-22", "close": 0.028253685, "volume": 17096092.0}, {"date": "2015-06-23", "close": 0.024356625, "volume": 10228177.0}, {"date": "2015-06-24", "close": 0.02533089, "volume": 6860750.0}, {"date": "2015-06-25", "close": 0.02338236, "volume": 5216934.0}, {"date": "2015-06-26", "close": 0.02143383, "volume": 2381426.0}, {"date": "2015-06-29", "close": 0.018511035, "volume": 7485207.0}, {"date": "2015-06-30", "close": 0.02338236, "volume": 2296566.0}, {"date": "2015-07-01", "close": 0.020459565, "volume": 2380942.0}, {"date": "2015-07-02", "close": 0.020459565, "volume": 585056.0}, {"date": "2015-07-03", "close": 0.01753677, "volume": 609704.0}, {"date": "2015-07-06", "close": 0.01753677, "volume": 3055374.0}, {"date": "2015-07-07", "close": 0.01558824, "volume": 2819381.0}, {"date": "2015-07-08", "close": 0.01753677, "volume": 20528.0}, {"date": "2015-07-09", "close": 0.016562505, "volume": 574792.0}, {"date": "2015-07-10", "close": 0.016562505, "volume": 290604.0}, {"date": "2015-07-13", "close": 0.01558824, "volume": 412366.0}, {"date": "2015-07-14", "close": 0.014613975, "volume": 368647.0}, {"date": "2015-07-15", "close": 0.01558824, "volume": 297215.0}, {"date": "2015-07-16", "close": 0.014613975, "volume": 2250091.0}, {"date": "2015-07-17", "close": 0.012665445, "volume": 3063733.0}, {"date": "2015-07-20", "close": 0.01169118, "volume": 2402915.0}, {"date": "2015-07-21", "close": 0.010716915, "volume": 12811931.0}, {"date": "2015-07-22", "close": 0.020459565, "volume": 9338145.0}, {"date": "2015-07-23", "close": 0.01753677, "volume": 1018672.0}, {"date": "2015-07-24", "close": 0.016562505, "volume": 2612594.0}, {"date": "2015-07-27", "close": 0.016562505, "volume": 828836.0}, {"date": "2015-07-28", "close": 0.01753677, "volume": 1155736.0}, {"date": "2015-07-29", "close": 0.01753677, "volume": 1367076.0}, {"date": "2015-07-30", "close": 0.014613975, "volume": 1946276.0}, {"date": "2015-07-31", "close": 0.0194853, "volume": 1004384.0}, {"date": "2015-08-03", "close": 0.024356625, "volume": 2332903.0}, {"date": "2015-08-04", "close": 0.028253685, "volume": 8620007.0}, {"date": "2015-08-05", "close": 0.02727942, "volume": 3756644.0}, {"date": "2015-08-06", "close": 0.026305155, "volume": 318189.0}, {"date": "2015-08-07", "close": 0.02533089, "volume": 2582389.0}, {"date": "2015-08-10", "close": 0.02143383, "volume": 2933812.0}, {"date": "2015-08-11", "close": 0.022408095, "volume": 249831.0}, {"date": "2015-08-12", "close": 0.020459565, "volume": 765857.0}, {"date": "2015-08-13", "close": 0.022408095, "volume": 959698.0}, {"date": "2015-08-14", "close": 0.024356625, "volume": 1004565.0}, {"date": "2015-08-17", "close": 0.02533089, "volume": 1038883.0}, {"date": "2015-08-18", "close": 0.022408095, "volume": 266868.0}, {"date": "2015-08-19", "close": 0.02338236, "volume": 20528.0}, {"date": "2015-08-20", "close": 0.0194853, "volume": 1788376.0}, {"date": "2015-08-21", "close": 0.026305155, "volume": 18110340.0}, {"date": "2015-08-24", "close": 0.02338236, "volume": 2417511.0}, {"date": "2015-08-25", "close": 0.02338236, "volume": 1612926.0}, {"date": "2015-08-26", "close": 0.026305155, "volume": 1586129.0}, {"date": "2015-08-27", "close": 0.026305155, "volume": 1402650.0}, {"date": "2015-08-28", "close": 0.028253685, "volume": 11522633.0}, {"date": "2015-08-31", "close": 0.028253685, "volume": 2250230.0}, {"date": "2015-09-01", "close": 0.024356625, "volume": 3488879.0}, {"date": "2015-09-02", "close": 0.02533089, "volume": 3429457.0}, {"date": "2015-09-03", "close": 0.02533089, "volume": 3720218.0}, {"date": "2015-09-04", "close": 0.02533089, "volume": 1734634.0}, {"date": "2015-09-07", "close": 0.02533089, "volume": 1058644.0}, {"date": "2015-09-08", "close": 0.02533089, "volume": 1286721.0}, {"date": "2015-09-09", "close": 0.02533089, "volume": 1267390.0}, {"date": "2015-09-10", "close": 0.024356625, "volume": 410566.0}, {"date": "2015-09-11", "close": 0.022408095, "volume": 534659.0}, {"date": "2015-09-14", "close": 0.0194853, "volume": 1598641.0}, {"date": "2015-09-15", "close": 0.01753677, "volume": 2183269.0}, {"date": "2015-09-16", "close": 0.0194853, "volume": 950424.0}, {"date": "2015-09-17", "close": 0.018511035, "volume": 1703732.0}, {"date": "2015-09-18", "close": 0.018511035, "volume": 537774.0}, {"date": "2015-09-21", "close": 0.018511035, "volume": 615849.0}, {"date": "2015-09-22", "close": 0.018511035, "volume": 937523.0}, {"date": "2015-09-24", "close": 0.020459565, "volume": 220217.0}, {"date": "2015-09-25", "close": 0.01753677, "volume": 2019725.0}, {"date": "2015-09-28", "close": 0.016562505, "volume": 415783.0}, {"date": "2015-09-29", "close": 0.016562505, "volume": 502943.0}, {"date": "2015-10-01", "close": 0.016562505, "volume": 246341.0}, {"date": "2015-10-02", "close": 0.016562505, "volume": 738768.0}, {"date": "2015-10-05", "close": 0.01558824, "volume": 1519760.0}, {"date": "2015-10-06", "close": 0.016562505, "volume": 623209.0}, {"date": "2015-10-07", "close": 0.01558824, "volume": 461887.0}, {"date": "2015-10-08", "close": 0.01753677, "volume": 564527.0}, {"date": "2015-10-09", "close": 0.01558824, "volume": 2122626.0}, {"date": "2015-10-12", "close": 0.01558824, "volume": 1380528.0}, {"date": "2015-10-13", "close": 0.01753677, "volume": 2632754.0}, {"date": "2015-10-14", "close": 0.012665445, "volume": 9638235.0}, {"date": "2015-10-15", "close": 0.01169118, "volume": 1043235.0}, {"date": "2015-10-16", "close": 0.01169118, "volume": 906242.0}, {"date": "2015-10-19", "close": 0.010716915, "volume": 9430922.0}, {"date": "2015-10-20", "close": 0.00974265, "volume": 928905.0}, {"date": "2015-10-21", "close": 0.010716915, "volume": 26126.0}, {"date": "2015-10-22", "close": 0.008768385, "volume": 1157596.0}, {"date": "2015-10-23", "close": 0.00974265, "volume": 118732.0}, {"date": "2015-10-26", "close": 0.00974265, "volume": 372522.0}, {"date": "2015-10-27", "close": 0.008768385, "volume": 51321.0}, {"date": "2015-10-28", "close": 0.008768385, "volume": 65591.0}, {"date": "2015-10-29", "close": 0.008768385, "volume": 4239093.0}, {"date": "2015-10-30", "close": 0.008768385, "volume": 1304179.0}, {"date": "2015-11-02", "close": 0.008768385, "volume": 308479.0}, {"date": "2015-11-03", "close": 0.00974265, "volume": 410012.0}, {"date": "2015-11-04", "close": 0.008768385, "volume": 414.0}, {"date": "2015-11-05", "close": 0.008768385, "volume": 621597.0}, {"date": "2015-11-06", "close": 0.008768385, "volume": 4458.0}, {"date": "2015-11-09", "close": 0.008768385, "volume": 1334339.0}, {"date": "2015-11-10", "close": 0.008768385, "volume": 2403691.0}, {"date": "2015-11-12", "close": 0.008768385, "volume": 141645.0}, {"date": "2015-11-13", "close": 0.00974265, "volume": 461931.0}, {"date": "2015-11-16", "close": 0.00974265, "volume": 305877.0}, {"date": "2015-11-17", "close": 0.016562505, "volume": 23548014.0}, {"date": "2015-11-18", "close": 0.014613975, "volume": 11380461.0}, {"date": "2015-11-19", "close": 0.01558824, "volume": 3224505.0}, {"date": "2015-11-20", "close": 0.014613975, "volume": 2225692.0}, {"date": "2015-11-23", "close": 0.014613975, "volume": 1121147.0}, {"date": "2015-11-24", "close": 0.012665445, "volume": 4020853.0}, {"date": "2015-11-25", "close": 0.01363971, "volume": 2568685.0}, {"date": "2015-11-26", "close": 0.01363971, "volume": 478009.0}, {"date": "2015-11-27", "close": 0.012665445, "volume": 314352.0}, {"date": "2015-11-30", "close": 0.012665445, "volume": 224065.0}, {"date": "2015-12-01", "close": 0.012665445, "volume": 492679.0}, {"date": "2015-12-02", "close": 0.01363971, "volume": 671643.0}, {"date": "2015-12-03", "close": 0.012665445, "volume": 1421790.0}, {"date": "2015-12-04", "close": 0.012665445, "volume": 51321.0}, {"date": "2015-12-07", "close": 0.01363971, "volume": 1728380.0}, {"date": "2015-12-09", "close": 0.01363971, "volume": 1319676.0}, {"date": "2015-12-10", "close": 0.01363971, "volume": 695680.0}, {"date": "2015-12-14", "close": 0.01363971, "volume": 41057.0}, {"date": "2015-12-15", "close": 0.014613975, "volume": 34217.0}, {"date": "2015-12-16", "close": 0.01363971, "volume": 36181.0}, {"date": "2015-12-17", "close": 0.01558824, "volume": 698646.0}, {"date": "2015-12-18", "close": 0.016562505, "volume": 338717.0}, {"date": "2015-12-21", "close": 0.014613975, "volume": 530403.0}, {"date": "2015-12-22", "close": 0.014613975, "volume": 256604.0}, {"date": "2015-12-23", "close": 0.01753677, "volume": 14818787.0}, {"date": "2015-12-24", "close": 0.01558824, "volume": 1904675.0}, {"date": "2015-12-29", "close": 0.01363971, "volume": 1714424.0}, {"date": "2015-12-30", "close": 0.01363971, "volume": 1629566.0}, {"date": "2015-12-31", "close": 0.012665445, "volume": 561020.0}, {"date": "2016-01-04", "close": 0.01363971, "volume": 86515.0}, {"date": "2016-01-05", "close": 0.014613975, "volume": 539598.0}, {"date": "2016-01-06", "close": 0.01558824, "volume": 1725530.0}, {"date": "2016-01-07", "close": 0.01753677, "volume": 923773.0}, {"date": "2016-01-08", "close": 0.016562505, "volume": 102641.0}, {"date": "2016-01-11", "close": 0.014613975, "volume": 930958.0}, {"date": "2016-01-12", "close": 0.01558824, "volume": 76981.0}, {"date": "2016-01-13", "close": 0.014613975, "volume": 428015.0}, {"date": "2016-01-14", "close": 0.012665445, "volume": 1932739.0}, {"date": "2016-01-15", "close": 0.01363971, "volume": 805736.0}, {"date": "2016-01-18", "close": 0.014613975, "volume": 1349852.0}, {"date": "2016-01-19", "close": 0.01363971, "volume": 694883.0}, {"date": "2016-01-20", "close": 0.01363971, "volume": 142158.0}, {"date": "2016-01-21", "close": 0.014613975, "volume": 268921.0}, {"date": "2016-01-22", "close": 0.01363971, "volume": 1320352.0}, {"date": "2016-01-25", "close": 0.014613975, "volume": 1129442.0}, {"date": "2016-01-27", "close": 0.01363971, "volume": 102727.0}, {"date": "2016-01-28", "close": 0.01363971, "volume": 30792.0}, {"date": "2016-01-29", "close": 0.014613975, "volume": 52412.0}, {"date": "2016-02-01", "close": 0.014613975, "volume": 769811.0}, {"date": "2016-02-02", "close": 0.01363971, "volume": 59429.0}, {"date": "2016-02-03", "close": 0.01363971, "volume": 164226.0}, {"date": "2016-02-04", "close": 0.014613975, "volume": 746200.0}, {"date": "2016-02-05", "close": 0.01558824, "volume": 35925.0}, {"date": "2016-02-08", "close": 0.01558824, "volume": 1537883.0}, {"date": "2016-02-09", "close": 0.014613975, "volume": 71849.0}, {"date": "2016-02-10", "close": 0.014613975, "volume": 592657.0}, {"date": "2016-02-12", "close": 0.01558824, "volume": 485964.0}, {"date": "2016-02-15", "close": 0.016562505, "volume": 211698.0}, {"date": "2016-02-16", "close": 0.01558824, "volume": 513207.0}, {"date": "2016-02-17", "close": 0.01558824, "volume": 94943.0}, {"date": "2016-02-18", "close": 0.01558824, "volume": 177057.0}, {"date": "2016-02-19", "close": 0.01558824, "volume": 55426.0}, {"date": "2016-02-22", "close": 0.014613975, "volume": 2527054.0}, {"date": "2016-02-23", "close": 0.016562505, "volume": 102641.0}, {"date": "2016-02-24", "close": 0.016562505, "volume": 3793636.0}, {"date": "2016-02-26", "close": 0.01558824, "volume": 559396.0}, {"date": "2016-02-29", "close": 0.01558824, "volume": 1130008.0}, {"date": "2016-03-01", "close": 0.01558824, "volume": 1295438.0}, {"date": "2016-03-03", "close": 0.01558824, "volume": 513207.0}, {"date": "2016-03-04", "close": 0.016562505, "volume": 1057207.0}, {"date": "2016-03-07", "close": 0.01753677, "volume": 454702.0}, {"date": "2016-03-08", "close": 0.018511035, "volume": 862617.0}, {"date": "2016-03-09", "close": 0.016562505, "volume": 359245.0}, {"date": "2016-03-10", "close": 0.016562505, "volume": 168548.0}, {"date": "2016-03-11", "close": 0.020459565, "volume": 2911571.0}, {"date": "2016-03-14", "close": 0.0194853, "volume": 2327901.0}, {"date": "2016-03-15", "close": 0.01753677, "volume": 1364053.0}, {"date": "2016-03-16", "close": 0.01753677, "volume": 122971.0}, {"date": "2016-03-17", "close": 0.018511035, "volume": 513207.0}, {"date": "2016-03-18", "close": 0.0194853, "volume": 1001637.0}, {"date": "2016-03-21", "close": 0.0194853, "volume": 891294.0}, {"date": "2016-03-22", "close": 0.0194853, "volume": 82113.0}, {"date": "2016-03-24", "close": 0.0194853, "volume": 307558.0}, {"date": "2016-03-29", "close": 0.01753677, "volume": 665538.0}, {"date": "2016-03-30", "close": 0.01753677, "volume": 434254.0}, {"date": "2016-03-31", "close": 0.0194853, "volume": 1218508.0}, {"date": "2016-04-01", "close": 0.016562505, "volume": 460316.0}, {"date": "2016-04-04", "close": 0.016562505, "volume": 2110767.0}, {"date": "2016-04-05", "close": 0.01558824, "volume": 513207.0}, {"date": "2016-04-06", "close": 0.016562505, "volume": 1153761.0}, {"date": "2016-04-07", "close": 0.01558824, "volume": 1328855.0}, {"date": "2016-04-08", "close": 0.01558824, "volume": 513207.0}, {"date": "2016-04-11", "close": 0.016562505, "volume": 697398.0}, {"date": "2016-04-12", "close": 0.014613975, "volume": 820453.0}, {"date": "2016-04-13", "close": 0.016562505, "volume": 441501.0}, {"date": "2016-04-14", "close": 0.016562505, "volume": 398594.0}, {"date": "2016-04-15", "close": 0.016562505, "volume": 466719.0}, {"date": "2016-04-18", "close": 0.016562505, "volume": 229220.0}, {"date": "2016-04-19", "close": 0.01558824, "volume": 400293.0}, {"date": "2016-04-20", "close": 0.014613975, "volume": 1141.0}, {"date": "2016-04-21", "close": 0.014613975, "volume": 923.0}, {"date": "2016-04-22", "close": 0.014613975, "volume": 1270188.0}, {"date": "2016-04-26", "close": 0.016562505, "volume": 2082579.0}, {"date": "2016-04-27", "close": 0.016562505, "volume": 1046618.0}, {"date": "2016-04-28", "close": 0.01558824, "volume": 51549.0}, {"date": "2016-05-02", "close": 0.01558824, "volume": 225811.0}, {"date": "2016-05-03", "close": 0.0194853, "volume": 12282737.0}, {"date": "2016-05-04", "close": 0.02143383, "volume": 19723390.0}, {"date": "2016-05-05", "close": 0.022408095, "volume": 4599107.0}, {"date": "2016-05-06", "close": 0.02533089, "volume": 7851742.0}, {"date": "2016-05-09", "close": 0.024356625, "volume": 10884662.0}, {"date": "2016-05-10", "close": 0.02922795, "volume": 3304385.0}, {"date": "2016-05-11", "close": 0.026305155, "volume": 6121115.0}, {"date": "2016-05-12", "close": 0.026305155, "volume": 3025874.0}, {"date": "2016-05-13", "close": 0.02922795, "volume": 7826225.0}, {"date": "2016-05-16", "close": 0.02922795, "volume": 833979.0}, {"date": "2016-05-17", "close": 0.026305155, "volume": 3800044.0}, {"date": "2016-05-18", "close": 0.026305155, "volume": 2741957.0}, {"date": "2016-05-19", "close": 0.028253685, "volume": 1731862.0}, {"date": "2016-05-20", "close": 0.026305155, "volume": 1450324.0}, {"date": "2016-05-23", "close": 0.024356625, "volume": 3568406.0}, {"date": "2016-05-24", "close": 0.024356625, "volume": 2248874.0}, {"date": "2016-05-25", "close": 0.024356625, "volume": 538052.0}, {"date": "2016-05-26", "close": 0.026305155, "volume": 745601.0}, {"date": "2016-05-30", "close": 0.02533089, "volume": 513240.0}, {"date": "2016-05-31", "close": 0.02533089, "volume": 828221.0}, {"date": "2016-06-01", "close": 0.02727942, "volume": 2360754.0}, {"date": "2016-06-02", "close": 0.028253685, "volume": 254301.0}, {"date": "2016-06-03", "close": 0.02727942, "volume": 6697.0}, {"date": "2016-06-06", "close": 0.026305155, "volume": 828689.0}, {"date": "2016-06-07", "close": 0.030202215, "volume": 7326126.0}, {"date": "2016-06-08", "close": 0.030202215, "volume": 1873235.0}, {"date": "2016-06-09", "close": 0.028253685, "volume": 1190336.0}, {"date": "2016-06-10", "close": 0.02727942, "volume": 1273882.0}, {"date": "2016-06-14", "close": 0.028253685, "volume": 862757.0}, {"date": "2016-06-15", "close": 0.026305155, "volume": 1186310.0}, {"date": "2016-06-16", "close": 0.028253685, "volume": 679772.0}, {"date": "2016-06-17", "close": 0.02727942, "volume": 779459.0}, {"date": "2016-06-20", "close": 0.02727942, "volume": 957849.0}, {"date": "2016-06-21", "close": 0.02727942, "volume": 410566.0}, {"date": "2016-06-22", "close": 0.026305155, "volume": 328174.0}, {"date": "2016-06-23", "close": 0.02727942, "volume": 637349.0}, {"date": "2016-06-24", "close": 0.02533089, "volume": 3153153.0}, {"date": "2016-06-27", "close": 0.02533089, "volume": 885384.0}, {"date": "2016-06-28", "close": 0.024356625, "volume": 1255767.0}, {"date": "2016-06-30", "close": 0.02727942, "volume": 4107208.0}, {"date": "2016-07-01", "close": 0.026305155, "volume": 2964233.0}, {"date": "2016-07-04", "close": 0.02533089, "volume": 2411847.0}, {"date": "2016-07-05", "close": 0.02533089, "volume": 4788179.0}, {"date": "2016-07-06", "close": 0.022408095, "volume": 2764643.0}, {"date": "2016-07-07", "close": 0.022408095, "volume": 2320038.0}, {"date": "2016-07-08", "close": 0.022408095, "volume": 1019640.0}, {"date": "2016-07-11", "close": 0.022408095, "volume": 2276082.0}, {"date": "2016-07-12", "close": 0.022408095, "volume": 1762237.0}, {"date": "2016-07-13", "close": 0.023652, "volume": 233155.0}, {"date": "2016-07-14", "close": 0.0246375, "volume": 427006.0}, {"date": "2016-07-15", "close": 0.025623, "volume": 169457.0}, {"date": "2016-07-18", "close": 0.0266085, "volume": 152207.0}, {"date": "2016-07-19", "close": 0.025623, "volume": 390852.0}, {"date": "2016-07-20", "close": 0.023652, "volume": 1212543.0}, {"date": "2016-07-21", "close": 0.023652, "volume": 25407.0}, {"date": "2016-07-22", "close": 0.0226665, "volume": 1582916.0}, {"date": "2016-07-26", "close": 0.023652, "volume": 202943.0}, {"date": "2016-07-27", "close": 0.023652, "volume": 407170.0}, {"date": "2016-07-28", "close": 0.021681, "volume": 1173125.0}, {"date": "2016-07-29", "close": 0.021681, "volume": 253678.0}, {"date": "2016-08-01", "close": 0.01971, "volume": 2493314.0}, {"date": "2016-08-02", "close": 0.01971, "volume": 729464.0}, {"date": "2016-08-05", "close": 0.0226665, "volume": 111223.0}, {"date": "2016-08-08", "close": 0.0226665, "volume": 551780.0}, {"date": "2016-08-10", "close": 0.021681, "volume": 609224.0}, {"date": "2016-08-11", "close": 0.01971, "volume": 1014713.0}, {"date": "2016-08-12", "close": 0.0246375, "volume": 2427945.0}, {"date": "2016-08-15", "close": 0.021681, "volume": 2423664.0}, {"date": "2016-08-16", "close": 0.021681, "volume": 803942.0}, {"date": "2016-08-17", "close": 0.0226665, "volume": 1055939.0}, {"date": "2016-08-18", "close": 0.01971, "volume": 1445764.0}, {"date": "2016-08-19", "close": 0.0206955, "volume": 1760980.0}, {"date": "2016-08-22", "close": 0.0206955, "volume": 105293.0}, {"date": "2016-08-23", "close": 0.021681, "volume": 169848.0}, {"date": "2016-08-25", "close": 0.021681, "volume": 460680.0}, {"date": "2016-08-26", "close": 0.021681, "volume": 75131.0}, {"date": "2016-08-29", "close": 0.021681, "volume": 517810.0}, {"date": "2016-08-30", "close": 0.021681, "volume": 461645.0}, {"date": "2016-08-31", "close": 0.021681, "volume": 496748.0}, {"date": "2016-09-01", "close": 0.01971, "volume": 2800016.0}, {"date": "2016-09-02", "close": 0.01971, "volume": 680854.0}, {"date": "2016-09-05", "close": 0.0187245, "volume": 521761.0}, {"date": "2016-09-06", "close": 0.0206955, "volume": 7251201.0}, {"date": "2016-09-07", "close": 0.01971, "volume": 2429592.0}, {"date": "2016-09-08", "close": 0.01971, "volume": 50736.0}, {"date": "2016-09-09", "close": 0.021681, "volume": 1117455.0}, {"date": "2016-09-12", "close": 0.0206955, "volume": 857433.0}, {"date": "2016-09-13", "close": 0.0206955, "volume": 414003.0}, {"date": "2016-09-14", "close": 0.01971, "volume": 301534.0}, {"date": "2016-09-15", "close": 0.01971, "volume": 654165.0}, {"date": "2016-09-16", "close": 0.0187245, "volume": 1835560.0}, {"date": "2016-09-19", "close": 0.0187245, "volume": 315156.0}, {"date": "2016-09-20", "close": 0.01971, "volume": 1469387.0}, {"date": "2016-09-21", "close": 0.0187245, "volume": 512889.0}, {"date": "2016-09-22", "close": 0.01971, "volume": 513454.0}, {"date": "2016-09-26", "close": 0.0206955, "volume": 700152.0}, {"date": "2016-09-27", "close": 0.0206955, "volume": 287748.0}, {"date": "2016-09-28", "close": 0.0226665, "volume": 515659.0}, {"date": "2016-09-29", "close": 0.021681, "volume": 334914.0}, {"date": "2016-09-30", "close": 0.023652, "volume": 700270.0}, {"date": "2016-10-03", "close": 0.0226665, "volume": 1094102.0}, {"date": "2016-10-04", "close": 0.021681, "volume": 1200942.0}, {"date": "2016-10-05", "close": 0.01971, "volume": 1004958.0}, {"date": "2016-10-06", "close": 0.01971, "volume": 1001398.0}, {"date": "2016-10-10", "close": 0.0187245, "volume": 1901716.0}, {"date": "2016-10-11", "close": 0.017739, "volume": 2242924.0}, {"date": "2016-10-12", "close": 0.0187245, "volume": 456026.0}, {"date": "2016-10-13", "close": 0.0167535, "volume": 1276572.0}, {"date": "2016-10-14", "close": 0.017739, "volume": 1664880.0}, {"date": "2016-10-18", "close": 0.017739, "volume": 417822.0}, {"date": "2016-10-21", "close": 0.0167535, "volume": 152207.0}, {"date": "2016-10-24", "close": 0.017739, "volume": 9018.0}, {"date": "2016-10-25", "close": 0.017739, "volume": 275053.0}, {"date": "2016-10-26", "close": 0.0167535, "volume": 106545.0}, {"date": "2016-10-28", "close": 0.015768, "volume": 3766451.0}, {"date": "2016-10-31", "close": 0.0167535, "volume": 507357.0}, {"date": "2016-11-01", "close": 0.0147825, "volume": 120951.0}, {"date": "2016-11-02", "close": 0.015768, "volume": 26823.0}, {"date": "2016-11-03", "close": 0.017739, "volume": 432709.0}, {"date": "2016-11-04", "close": 0.0187245, "volume": 963978.0}, {"date": "2016-11-07", "close": 0.015768, "volume": 223237.0}, {"date": "2016-11-08", "close": 0.0147825, "volume": 812844.0}, {"date": "2016-11-09", "close": 0.0147825, "volume": 1015061.0}, {"date": "2016-11-10", "close": 0.0167535, "volume": 477512.0}, {"date": "2016-11-11", "close": 0.0187245, "volume": 1013964.0}, {"date": "2016-11-14", "close": 0.01971, "volume": 736187.0}, {"date": "2016-11-15", "close": 0.01971, "volume": 293186.0}, {"date": "2016-11-17", "close": 0.021681, "volume": 634132.0}, {"date": "2016-11-22", "close": 0.021681, "volume": 171214.0}, {"date": "2016-11-24", "close": 0.01971, "volume": 270871.0}, {"date": "2016-11-25", "close": 0.0206955, "volume": 1616743.0}, {"date": "2016-11-28", "close": 0.01971, "volume": 355039.0}, {"date": "2016-11-29", "close": 0.021681, "volume": 2105991.0}, {"date": "2016-11-30", "close": 0.01971, "volume": 71468.0}, {"date": "2016-12-01", "close": 0.01971, "volume": 30111.0}, {"date": "2016-12-02", "close": 0.021681, "volume": 3743375.0}, {"date": "2016-12-05", "close": 0.01971, "volume": 507357.0}, {"date": "2016-12-06", "close": 0.0206955, "volume": 7731.0}, {"date": "2016-12-07", "close": 0.021681, "volume": 253678.0}, {"date": "2016-12-08", "close": 0.021681, "volume": 281955.0}, {"date": "2016-12-09", "close": 0.021681, "volume": 57807.0}, {"date": "2016-12-13", "close": 0.0187245, "volume": 202943.0}, {"date": "2016-12-14", "close": 0.01971, "volume": 1015.0}, {"date": "2016-12-15", "close": 0.017739, "volume": 543886.0}, {"date": "2016-12-16", "close": 0.0147825, "volume": 3710706.0}, {"date": "2016-12-19", "close": 0.017739, "volume": 2065844.0}, {"date": "2016-12-20", "close": 0.0167535, "volume": 49030.0}, {"date": "2016-12-21", "close": 0.015768, "volume": 214880.0}, {"date": "2016-12-22", "close": 0.015768, "volume": 461536.0}, {"date": "2016-12-23", "close": 0.015768, "volume": 152207.0}, {"date": "2016-12-29", "close": 0.0167535, "volume": 388635.0}, {"date": "2016-12-30", "close": 0.017739, "volume": 450533.0}, {"date": "2017-01-03", "close": 0.017739, "volume": 287004.0}, {"date": "2017-01-04", "close": 0.0187245, "volume": 113443.0}, {"date": "2017-01-05", "close": 0.0167535, "volume": 231436.0}, {"date": "2017-01-06", "close": 0.015768, "volume": 773013.0}, {"date": "2017-01-09", "close": 0.0167535, "volume": 77964.0}, {"date": "2017-01-11", "close": 0.0167535, "volume": 278879.0}, {"date": "2017-01-12", "close": 0.017739, "volume": 196903.0}, {"date": "2017-01-13", "close": 0.0187245, "volume": 9980.0}, {"date": "2017-01-16", "close": 0.0187245, "volume": 225209.0}, {"date": "2017-01-18", "close": 0.015768, "volume": 111618.0}, {"date": "2017-01-19", "close": 0.0187245, "volume": 152207.0}, {"date": "2017-01-23", "close": 0.017739, "volume": 1.0}, {"date": "2017-01-24", "close": 0.01971, "volume": 5648902.0}, {"date": "2017-01-25", "close": 0.0187245, "volume": 1637397.0}, {"date": "2017-01-27", "close": 0.017739, "volume": 983850.0}, {"date": "2017-01-30", "close": 0.0167535, "volume": 669844.0}, {"date": "2017-01-31", "close": 0.0187245, "volume": 964230.0}, {"date": "2017-02-01", "close": 0.0167535, "volume": 623769.0}, {"date": "2017-02-02", "close": 0.0187245, "volume": 139457.0}, {"date": "2017-02-03", "close": 0.0187245, "volume": 544888.0}, {"date": "2017-02-07", "close": 0.017739, "volume": 887180.0}, {"date": "2017-02-08", "close": 0.021681, "volume": 1321278.0}, {"date": "2017-02-09", "close": 0.01971, "volume": 1265814.0}, {"date": "2017-02-10", "close": 0.01971, "volume": 340180.0}, {"date": "2017-02-13", "close": 0.017739, "volume": 530732.0}, {"date": "2017-02-15", "close": 0.017739, "volume": 533522.0}, {"date": "2017-02-17", "close": 0.017739, "volume": 508175.0}, {"date": "2017-02-20", "close": 0.017739, "volume": 786986.0}, {"date": "2017-02-21", "close": 0.017739, "volume": 894423.0}, {"date": "2017-02-24", "close": 0.0187245, "volume": 673560.0}, {"date": "2017-02-27", "close": 0.017739, "volume": 2173335.0}, {"date": "2017-02-28", "close": 0.017739, "volume": 253678.0}, {"date": "2017-03-02", "close": 0.01971, "volume": 1823876.0}, {"date": "2017-03-03", "close": 0.01971, "volume": 5529398.0}, {"date": "2017-03-06", "close": 0.0206955, "volume": 239472.0}, {"date": "2017-03-07", "close": 0.0206955, "volume": 592673.0}, {"date": "2017-03-08", "close": 0.01971, "volume": 9133.0}, {"date": "2017-03-09", "close": 0.021681, "volume": 120760.0}, {"date": "2017-03-10", "close": 0.021681, "volume": 1916533.0}, {"date": "2017-03-14", "close": 0.017739, "volume": 4527093.0}, {"date": "2017-03-16", "close": 0.017739, "volume": 1122461.0}, {"date": "2017-03-17", "close": 0.017739, "volume": 121201.0}, {"date": "2017-03-20", "close": 0.017739, "volume": 2009945.0}, {"date": "2017-03-21", "close": 0.017739, "volume": 2996042.0}, {"date": "2017-03-22", "close": 0.0167535, "volume": 25368.0}, {"date": "2017-03-23", "close": 0.01971, "volume": 2486957.0}, {"date": "2017-03-24", "close": 0.017739, "volume": 1388665.0}, {"date": "2017-03-27", "close": 0.017739, "volume": 309863.0}, {"date": "2017-03-29", "close": 0.0187245, "volume": 170684.0}, {"date": "2017-04-03", "close": 0.017739, "volume": 964887.0}, {"date": "2017-04-04", "close": 0.0167535, "volume": 21128.0}, {"date": "2017-04-05", "close": 0.017739, "volume": 262658.0}, {"date": "2017-04-06", "close": 0.017739, "volume": 301071.0}, {"date": "2017-04-10", "close": 0.0167535, "volume": 809.0}, {"date": "2017-04-12", "close": 0.0167535, "volume": 678814.0}, {"date": "2017-04-13", "close": 0.017739, "volume": 265324.0}, {"date": "2017-04-18", "close": 0.0167535, "volume": 61463.0}, {"date": "2017-04-19", "close": 0.017739, "volume": 38912.0}, {"date": "2017-04-20", "close": 0.017739, "volume": 149884.0}, {"date": "2017-04-21", "close": 0.0167535, "volume": 3247469.0}, {"date": "2017-04-26", "close": 0.0167535, "volume": 1108009.0}, {"date": "2017-05-01", "close": 0.015768, "volume": 149631.0}, {"date": "2017-05-02", "close": 0.015768, "volume": 2029427.0}, {"date": "2017-05-03", "close": 0.0167535, "volume": 2334765.0}, {"date": "2017-05-05", "close": 0.015768, "volume": 76104.0}, {"date": "2017-05-08", "close": 0.015768, "volume": 1014713.0}, {"date": "2017-05-09", "close": 0.015768, "volume": 551121.0}, {"date": "2017-05-10", "close": 0.015768, "volume": 202943.0}, {"date": "2017-05-11", "close": 0.015768, "volume": 22582.0}, {"date": "2017-05-15", "close": 0.015768, "volume": 40837.0}, {"date": "2017-05-16", "close": 0.015768, "volume": 22463.0}, {"date": "2017-05-19", "close": 0.0147825, "volume": 407050.0}, {"date": "2017-05-22", "close": 0.013797, "volume": 2553500.0}, {"date": "2017-05-23", "close": 0.013797, "volume": 312691.0}, {"date": "2017-05-24", "close": 0.0147825, "volume": 1466431.0}, {"date": "2017-05-26", "close": 0.011826, "volume": 435988.0}, {"date": "2017-05-29", "close": 0.013797, "volume": 466501.0}, {"date": "2017-05-30", "close": 0.0147825, "volume": 65347.0}, {"date": "2017-05-31", "close": 0.015768, "volume": 279046.0}, {"date": "2017-06-05", "close": 0.011826, "volume": 522500.0}, {"date": "2017-06-07", "close": 0.0128115, "volume": 3011.0}, {"date": "2017-06-08", "close": 0.013797, "volume": 9172.0}, {"date": "2017-06-09", "close": 0.013797, "volume": 51775.0}, {"date": "2017-06-13", "close": 0.013797, "volume": 69113.0}, {"date": "2017-06-15", "close": 0.013797, "volume": 69872.0}, {"date": "2017-06-23", "close": 0.013797, "volume": 153365.0}, {"date": "2017-06-27", "close": 0.013797, "volume": 321733.0}, {"date": "2017-06-28", "close": 0.013797, "volume": 25622.0}, {"date": "2017-06-29", "close": 0.013797, "volume": 1135141.0}, {"date": "2017-07-03", "close": 0.013797, "volume": 654490.0}, {"date": "2017-07-05", "close": 0.013797, "volume": 533877.0}, {"date": "2017-07-06", "close": 0.013797, "volume": 373273.0}, {"date": "2017-07-17", "close": 0.013797, "volume": 140314.0}, {"date": "2017-07-20", "close": 0.0147825, "volume": 65956.0}, {"date": "2017-07-24", "close": 0.013797, "volume": 4209.0}, {"date": "2017-07-27", "close": 0.013797, "volume": 112691.0}, {"date": "2017-08-01", "close": 0.0128115, "volume": 818.0}, {"date": "2017-08-04", "close": 0.0128115, "volume": 344185.0}, {"date": "2017-08-07", "close": 0.0108405, "volume": 659564.0}, {"date": "2017-08-08", "close": 0.0108405, "volume": 437489.0}, {"date": "2017-08-10", "close": 0.009855, "volume": 495530.0}, {"date": "2017-08-11", "close": 0.0108405, "volume": 62608.0}, {"date": "2017-08-18", "close": 0.0108405, "volume": 8118.0}, {"date": "2017-08-21", "close": 0.011826, "volume": 554105.0}, {"date": "2017-08-23", "close": 0.0128115, "volume": 818.0}, {"date": "2017-08-24", "close": 0.0147825, "volume": 238458.0}, {"date": "2017-08-25", "close": 0.013797, "volume": 1034254.0}, {"date": "2017-08-28", "close": 0.0147825, "volume": 1861609.0}, {"date": "2017-08-29", "close": 0.015768, "volume": 369356.0}, {"date": "2017-08-30", "close": 0.0128115, "volume": 463869.0}, {"date": "2017-09-04", "close": 0.0128115, "volume": 359222.0}, {"date": "2017-09-05", "close": 0.0128115, "volume": 351162.0}, {"date": "2017-09-07", "close": 0.0128115, "volume": 97484.0}, {"date": "2017-09-13", "close": 0.0128115, "volume": 360223.0}, {"date": "2017-09-18", "close": 0.0128115, "volume": 631223.0}, {"date": "2017-09-22", "close": 0.013797, "volume": 613902.0}, {"date": "2017-09-25", "close": 0.013797, "volume": 1020806.0}, {"date": "2017-09-26", "close": 0.0147825, "volume": 527527.0}, {"date": "2017-10-02", "close": 0.0147825, "volume": 98266.0}, {"date": "2017-10-03", "close": 0.0147825, "volume": 430540.0}, {"date": "2017-10-05", "close": 0.0167535, "volume": 2562151.0}, {"date": "2017-10-06", "close": 0.015768, "volume": 293943.0}, {"date": "2017-10-09", "close": 0.0147825, "volume": 1541405.0}, {"date": "2017-10-10", "close": 0.0147825, "volume": 65956.0}, {"date": "2017-10-11", "close": 0.0167535, "volume": 744551.0}, {"date": "2017-10-12", "close": 0.0167535, "volume": 321867.0}, {"date": "2017-10-13", "close": 0.015768, "volume": 1427730.0}, {"date": "2017-10-17", "close": 0.0167535, "volume": 1264519.0}, {"date": "2017-10-18", "close": 0.0167535, "volume": 81959.0}, {"date": "2017-10-19", "close": 0.01971, "volume": 1569530.0}, {"date": "2017-10-20", "close": 0.0206955, "volume": 504426.0}, {"date": "2017-10-23", "close": 0.0206955, "volume": 94395.0}, {"date": "2017-10-25", "close": 0.01971, "volume": 63850.0}, {"date": "2017-10-26", "close": 0.0187245, "volume": 22918.0}, {"date": "2017-10-27", "close": 0.0206955, "volume": 194902.0}, {"date": "2017-10-31", "close": 0.021681, "volume": 1478375.0}, {"date": "2017-11-01", "close": 0.0206955, "volume": 1429122.0}, {"date": "2017-11-02", "close": 0.0246375, "volume": 3082746.0}, {"date": "2017-11-03", "close": 0.0266085, "volume": 6005318.0}, {"date": "2017-11-06", "close": 0.025623, "volume": 1191273.0}, {"date": "2017-11-07", "close": 0.025623, "volume": 62011.0}, {"date": "2017-11-08", "close": 0.0285795, "volume": 313238.0}, {"date": "2017-11-10", "close": 0.0266085, "volume": 948659.0}, {"date": "2017-11-13", "close": 0.027594, "volume": 495760.0}, {"date": "2017-11-15", "close": 0.023652, "volume": 2227339.0}, {"date": "2017-11-16", "close": 0.025623, "volume": 205132.0}, {"date": "2017-11-17", "close": 0.029565, "volume": 841932.0}, {"date": "2017-11-20", "close": 0.029565, "volume": 311111.0}, {"date": "2017-11-21", "close": 0.029565, "volume": 313173.0}, {"date": "2017-11-22", "close": 0.0285795, "volume": 792465.0}, {"date": "2017-11-23", "close": 0.0285795, "volume": 203612.0}, {"date": "2017-11-24", "close": 0.025623, "volume": 643332.0}, {"date": "2017-11-27", "close": 0.0266085, "volume": 240611.0}, {"date": "2017-11-28", "close": 0.0266085, "volume": 27551.0}, {"date": "2017-11-30", "close": 0.0266085, "volume": 237894.0}, {"date": "2017-12-01", "close": 0.027594, "volume": 3243436.0}, {"date": "2017-12-04", "close": 0.0266085, "volume": 591433.0}, {"date": "2017-12-05", "close": 0.023652, "volume": 528869.0}, {"date": "2017-12-08", "close": 0.023652, "volume": 63914.0}, {"date": "2017-12-11", "close": 0.0266085, "volume": 132524.0}, {"date": "2017-12-12", "close": 0.0246375, "volume": 205262.0}, {"date": "2017-12-13", "close": 0.0246375, "volume": 56927.0}, {"date": "2017-12-14", "close": 0.023652, "volume": 609078.0}, {"date": "2017-12-15", "close": 0.027594, "volume": 1175461.0}, {"date": "2017-12-18", "close": 0.029565, "volume": 2855820.0}, {"date": "2017-12-19", "close": 0.029565, "volume": 188100.0}, {"date": "2017-12-20", "close": 0.029565, "volume": 29541.0}, {"date": "2017-12-21", "close": 0.029565, "volume": 262674.0}, {"date": "2017-12-22", "close": 0.029565, "volume": 1402334.0}, {"date": "2017-12-28", "close": 0.0305505, "volume": 272998.0}, {"date": "2017-12-29", "close": 0.029565, "volume": 93047.0}, {"date": "2018-01-02", "close": 0.0285795, "volume": 215364.0}, {"date": "2018-01-03", "close": 0.027594, "volume": 125007.0}, {"date": "2018-01-04", "close": 0.027594, "volume": 234515.0}, {"date": "2018-01-05", "close": 0.027594, "volume": 91824.0}, {"date": "2018-01-08", "close": 0.027594, "volume": 49705.0}, {"date": "2018-01-09", "close": 0.0266085, "volume": 101471.0}, {"date": "2018-01-10", "close": 0.0246375, "volume": 1394693.0}, {"date": "2018-01-11", "close": 0.0285795, "volume": 323456.0}, {"date": "2018-01-12", "close": 0.0285795, "volume": 261485.0}, {"date": "2018-01-15", "close": 0.0285795, "volume": 159868.0}, {"date": "2018-01-18", "close": 0.0285795, "volume": 14242.0}, {"date": "2018-01-22", "close": 0.025623, "volume": 498205.0}, {"date": "2018-01-23", "close": 0.0266085, "volume": 39574.0}, {"date": "2018-01-24", "close": 0.027594, "volume": 42618.0}, {"date": "2018-01-25", "close": 0.029565, "volume": 25368.0}, {"date": "2018-01-29", "close": 0.023652, "volume": 246256.0}, {"date": "2018-01-30", "close": 0.0246375, "volume": 253678.0}, {"date": "2018-01-31", "close": 0.023652, "volume": 91093.0}, {"date": "2018-02-01", "close": 0.023652, "volume": 318932.0}, {"date": "2018-02-02", "close": 0.0246375, "volume": 131050.0}, {"date": "2018-02-05", "close": 0.0246375, "volume": 101471.0}, {"date": "2018-02-06", "close": 0.023652, "volume": 942759.0}, {"date": "2018-02-07", "close": 0.023652, "volume": 127188.0}, {"date": "2018-02-09", "close": 0.0206955, "volume": 50736.0}, {"date": "2018-02-13", "close": 0.0206955, "volume": 50736.0}, {"date": "2018-02-14", "close": 0.0226665, "volume": 88327.0}, {"date": "2018-02-15", "close": 0.0266085, "volume": 607803.0}, {"date": "2018-02-16", "close": 0.023652, "volume": 622512.0}, {"date": "2018-02-19", "close": 0.027594, "volume": 872653.0}, {"date": "2018-02-20", "close": 0.027594, "volume": 233384.0}, {"date": "2018-02-21", "close": 0.025623, "volume": 475901.0}, {"date": "2018-02-22", "close": 0.023652, "volume": 1177267.0}, {"date": "2018-02-23", "close": 0.025623, "volume": 1197480.0}, {"date": "2018-02-26", "close": 0.0246375, "volume": 1447882.0}, {"date": "2018-02-27", "close": 0.0246375, "volume": 3044140.0}, {"date": "2018-02-28", "close": 0.023652, "volume": 587883.0}, {"date": "2018-03-02", "close": 0.0266085, "volume": 99477.0}, {"date": "2018-03-05", "close": 0.027594, "volume": 190900.0}, {"date": "2018-03-06", "close": 0.0246375, "volume": 14496.0}, {"date": "2018-03-08", "close": 0.0266085, "volume": 377399.0}, {"date": "2018-03-09", "close": 0.0266085, "volume": 4196126.0}, {"date": "2018-03-14", "close": 0.0266085, "volume": 853127.0}, {"date": "2018-03-16", "close": 0.025623, "volume": 67080.0}, {"date": "2018-03-19", "close": 0.0266085, "volume": 323205.0}, {"date": "2018-03-20", "close": 0.0266085, "volume": 870029.0}, {"date": "2018-03-21", "close": 0.0266085, "volume": 217183.0}, {"date": "2018-03-22", "close": 0.025623, "volume": 43559.0}, {"date": "2018-03-23", "close": 0.023652, "volume": 108142.0}, {"date": "2018-03-27", "close": 0.0246375, "volume": 1094575.0}, {"date": "2018-03-28", "close": 0.0246375, "volume": 507357.0}, {"date": "2018-04-03", "close": 0.0266085, "volume": 213335.0}, {"date": "2018-04-04", "close": 0.0226665, "volume": 478910.0}, {"date": "2018-04-06", "close": 0.0226665, "volume": 239004.0}, {"date": "2018-04-09", "close": 0.0226665, "volume": 290194.0}, {"date": "2018-04-10", "close": 0.0226665, "volume": 872469.0}, {"date": "2018-04-11", "close": 0.023652, "volume": 587816.0}, {"date": "2018-04-16", "close": 0.0226665, "volume": 364947.0}, {"date": "2018-04-17", "close": 0.023652, "volume": 64031.0}, {"date": "2018-04-19", "close": 0.023652, "volume": 290072.0}, {"date": "2018-04-20", "close": 0.023652, "volume": 61135.0}, {"date": "2018-04-23", "close": 0.01971, "volume": 1079.0}, {"date": "2018-04-24", "close": 0.023652, "volume": 49180.0}, {"date": "2018-04-26", "close": 0.0246375, "volume": 923811.0}, {"date": "2018-04-27", "close": 0.0226665, "volume": 304414.0}, {"date": "2018-04-30", "close": 0.0246375, "volume": 38122.0}, {"date": "2018-05-01", "close": 0.023652, "volume": 287347.0}, {"date": "2018-05-02", "close": 0.021681, "volume": 1080223.0}, {"date": "2018-05-03", "close": 0.021681, "volume": 180795.0}, {"date": "2018-05-04", "close": 0.023652, "volume": 405885.0}, {"date": "2018-05-07", "close": 0.023652, "volume": 1170979.0}, {"date": "2018-05-08", "close": 0.0246375, "volume": 781329.0}, {"date": "2018-05-09", "close": 0.0206955, "volume": 717198.0}, {"date": "2018-05-11", "close": 0.0246375, "volume": 7923027.0}, {"date": "2018-05-14", "close": 0.025623, "volume": 2315266.0}, {"date": "2018-05-15", "close": 0.0266085, "volume": 2112960.0}, {"date": "2018-05-16", "close": 0.0285795, "volume": 165027.0}, {"date": "2018-05-22", "close": 0.0266085, "volume": 4397037.0}, {"date": "2018-05-23", "close": 0.0285795, "volume": 2295593.0}, {"date": "2018-05-24", "close": 0.0285795, "volume": 224072.0}, {"date": "2018-05-25", "close": 0.029565, "volume": 1312710.0}, {"date": "2018-05-28", "close": 0.0266085, "volume": 761035.0}, {"date": "2018-05-29", "close": 0.027594, "volume": 43633.0}, {"date": "2018-05-30", "close": 0.027594, "volume": 4200701.0}, {"date": "2018-05-31", "close": 0.029565, "volume": 576689.0}, {"date": "2018-06-01", "close": 0.029565, "volume": 1368192.0}, {"date": "2018-06-04", "close": 0.0305505, "volume": 169020.0}, {"date": "2018-06-05", "close": 0.0285795, "volume": 17398.0}, {"date": "2018-06-06", "close": 0.0285795, "volume": 803298.0}, {"date": "2018-06-07", "close": 0.0285795, "volume": 156855.0}, {"date": "2018-06-08", "close": 0.031536, "volume": 211799.0}, {"date": "2018-06-12", "close": 0.0285795, "volume": 1422763.0}, {"date": "2018-06-13", "close": 0.0266085, "volume": 1461014.0}, {"date": "2018-06-14", "close": 0.0246375, "volume": 3561992.0}, {"date": "2018-06-15", "close": 0.025623, "volume": 941.0}, {"date": "2018-06-18", "close": 0.025623, "volume": 49918.0}, {"date": "2018-06-19", "close": 0.025623, "volume": 6180.0}, {"date": "2018-06-20", "close": 0.025623, "volume": 76765.0}, {"date": "2018-06-21", "close": 0.0246375, "volume": 441539.0}, {"date": "2018-06-22", "close": 0.023652, "volume": 376.0}, {"date": "2018-06-25", "close": 0.0285795, "volume": 395737.0}, {"date": "2018-06-26", "close": 0.0285795, "volume": 643039.0}, {"date": "2018-06-29", "close": 0.0285795, "volume": 1882.0}, {"date": "2018-07-02", "close": 0.029565, "volume": 327556.0}, {"date": "2018-07-03", "close": 0.0305505, "volume": 1272053.0}, {"date": "2018-07-04", "close": 0.027594, "volume": 2998831.0}, {"date": "2018-07-05", "close": 0.0266085, "volume": 768794.0}, {"date": "2018-07-06", "close": 0.023652, "volume": 1379970.0}, {"date": "2018-07-09", "close": 0.025623, "volume": 494435.0}, {"date": "2018-07-10", "close": 0.0266085, "volume": 16756.0}, {"date": "2018-07-11", "close": 0.0246375, "volume": 1192402.0}, {"date": "2018-07-12", "close": 0.023652, "volume": 1328954.0}, {"date": "2018-07-18", "close": 0.0266085, "volume": 101471.0}, {"date": "2018-07-19", "close": 0.025623, "volume": 368341.0}, {"date": "2018-07-20", "close": 0.0246375, "volume": 28265.0}, {"date": "2018-07-24", "close": 0.0246375, "volume": 25212.0}, {"date": "2018-07-25", "close": 0.0246375, "volume": 109519.0}, {"date": "2018-07-27", "close": 0.0246375, "volume": 316672.0}, {"date": "2018-07-30", "close": 0.025623, "volume": 101471.0}, {"date": "2018-07-31", "close": 0.0246375, "volume": 363565.0}, {"date": "2018-08-03", "close": 0.023652, "volume": 50736.0}, {"date": "2018-08-06", "close": 0.025623, "volume": 188.0}, {"date": "2018-08-07", "close": 0.025623, "volume": 50548.0}, {"date": "2018-08-09", "close": 0.0246375, "volume": 362948.0}, {"date": "2018-08-14", "close": 0.025623, "volume": 7525.0}, {"date": "2018-08-15", "close": 0.0246375, "volume": 24412.0}, {"date": "2018-08-16", "close": 0.0246375, "volume": 17102.0}, {"date": "2018-08-17", "close": 0.023652, "volume": 27450.0}, {"date": "2018-08-20", "close": 0.0246375, "volume": 188884.0}, {"date": "2018-08-21", "close": 0.0246375, "volume": 321.0}, {"date": "2018-08-22", "close": 0.023652, "volume": 41227.0}, {"date": "2018-08-23", "close": 0.023652, "volume": 4753.0}, {"date": "2018-08-24", "close": 0.023652, "volume": 36994.0}, {"date": "2018-08-27", "close": 0.023652, "volume": 158.0}, {"date": "2018-08-28", "close": 0.023652, "volume": 153041.0}, {"date": "2018-08-29", "close": 0.023652, "volume": 11.0}, {"date": "2018-08-30", "close": 0.023652, "volume": 25368.0}, {"date": "2018-08-31", "close": 0.0226665, "volume": 101471.0}, {"date": "2018-09-03", "close": 0.0246375, "volume": 430441.0}, {"date": "2018-09-05", "close": 0.0246375, "volume": 179994.0}, {"date": "2018-09-06", "close": 0.0246375, "volume": 168118.0}, {"date": "2018-09-11", "close": 0.0226665, "volume": 21518.0}, {"date": "2018-09-17", "close": 0.023652, "volume": 298013.0}, {"date": "2018-09-18", "close": 0.0226665, "volume": 50736.0}, {"date": "2018-09-19", "close": 0.0226665, "volume": 316651.0}, {"date": "2018-09-20", "close": 0.0226665, "volume": 56662.0}, {"date": "2018-09-25", "close": 0.021681, "volume": 219153.0}, {"date": "2018-09-26", "close": 0.025623, "volume": 329751.0}, {"date": "2018-10-03", "close": 0.027594, "volume": 2960957.0}, {"date": "2018-10-12", "close": 0.0226665, "volume": 62991.0}, {"date": "2018-10-18", "close": 0.023652, "volume": 261796.0}, {"date": "2018-10-25", "close": 0.023652, "volume": 218691.0}, {"date": "2018-10-29", "close": 0.01971, "volume": 202943.0}, {"date": "2018-10-30", "close": 0.015768, "volume": 50736.0}, {"date": "2018-11-02", "close": 0.023652, "volume": 450701.0}, {"date": "2018-11-05", "close": 0.0226665, "volume": 687976.0}, {"date": "2018-11-07", "close": 0.021681, "volume": 101471.0}, {"date": "2018-11-13", "close": 0.0206955, "volume": 188555.0}, {"date": "2018-11-14", "close": 0.0206955, "volume": 76104.0}, {"date": "2018-11-15", "close": 0.0226665, "volume": 96367.0}, {"date": "2018-11-16", "close": 0.023652, "volume": 168063.0}, {"date": "2018-11-19", "close": 0.023652, "volume": 54087.0}, {"date": "2018-11-20", "close": 0.023652, "volume": 507.0}, {"date": "2018-11-21", "close": 0.023652, "volume": 507357.0}, {"date": "2018-11-22", "close": 0.023652, "volume": 3044.0}, {"date": "2018-11-23", "close": 0.0246375, "volume": 92174.0}, {"date": "2018-11-28", "close": 0.0206955, "volume": 30145.0}, {"date": "2018-11-30", "close": 0.01971, "volume": 121766.0}, {"date": "2018-12-03", "close": 0.0206955, "volume": 994419.0}, {"date": "2018-12-07", "close": 0.01971, "volume": 25368.0}, {"date": "2018-12-10", "close": 0.0187245, "volume": 97094.0}, {"date": "2018-12-12", "close": 0.01971, "volume": 40589.0}, {"date": "2018-12-13", "close": 0.01971, "volume": 25368.0}, {"date": "2018-12-19", "close": 0.0226665, "volume": 2100617.0}, {"date": "2018-12-24", "close": 0.0226665, "volume": 50736.0}, {"date": "2018-12-27", "close": 0.0226665, "volume": 113141.0}, {"date": "2018-12-31", "close": 0.0187245, "volume": 428506.0}, {"date": "2019-01-02", "close": 0.0187245, "volume": 81177.0}, {"date": "2019-01-07", "close": 0.0226665, "volume": 201201.0}, {"date": "2019-01-09", "close": 0.0246375, "volume": 5074.0}, {"date": "2019-01-11", "close": 0.023652, "volume": 4313.0}, {"date": "2019-01-14", "close": 0.0187245, "volume": 101471.0}, {"date": "2019-01-15", "close": 0.0187245, "volume": 10000.0}, {"date": "2019-01-16", "close": 0.01971, "volume": 72625.0}, {"date": "2019-01-17", "close": 0.01971, "volume": 752.0}, {"date": "2019-01-30", "close": 0.021681, "volume": 136610.0}, {"date": "2019-02-01", "close": 0.021681, "volume": 70316.0}, {"date": "2019-02-04", "close": 0.021681, "volume": 18151.0}, {"date": "2019-02-05", "close": 0.021681, "volume": 8313.0}, {"date": "2019-02-06", "close": 0.021681, "volume": 31720.0}, {"date": "2019-02-07", "close": 0.01971, "volume": 376.0}, {"date": "2019-02-11", "close": 0.01971, "volume": 6196.0}, {"date": "2019-02-14", "close": 0.0226665, "volume": 151194.0}, {"date": "2019-02-20", "close": 0.01971, "volume": 355716.0}, {"date": "2019-02-21", "close": 0.021681, "volume": 191646.0}, {"date": "2019-02-22", "close": 0.021681, "volume": 50736.0}, {"date": "2019-03-12", "close": 0.01971, "volume": 101471.0}, {"date": "2019-03-15", "close": 0.027594, "volume": 10435867.0}, {"date": "2019-03-18", "close": 0.027594, "volume": 1517732.0}, {"date": "2019-03-19", "close": 0.025623, "volume": 537101.0}, {"date": "2019-03-20", "close": 0.027594, "volume": 475468.0}, {"date": "2019-03-21", "close": 0.0285795, "volume": 761612.0}, {"date": "2019-03-22", "close": 0.0266085, "volume": 539676.0}, {"date": "2019-03-25", "close": 0.0285795, "volume": 234208.0}, {"date": "2019-03-26", "close": 0.0285795, "volume": 2224632.0}, {"date": "2019-03-27", "close": 0.0305505, "volume": 5782737.0}, {"date": "2019-03-28", "close": 0.029565, "volume": 1442473.0}, {"date": "2019-03-29", "close": 0.029565, "volume": 288284.0}, {"date": "2019-04-01", "close": 0.0285795, "volume": 199301.0}, {"date": "2019-04-02", "close": 0.025623, "volume": 616987.0}, {"date": "2019-04-03", "close": 0.0266085, "volume": 42618.0}, {"date": "2019-04-04", "close": 0.0305505, "volume": 794520.0}, {"date": "2019-04-05", "close": 0.027594, "volume": 118437.0}, {"date": "2019-04-08", "close": 0.027594, "volume": 35556.0}, {"date": "2019-04-09", "close": 0.027594, "volume": 34500.0}, {"date": "2019-04-12", "close": 0.0285795, "volume": 773651.0}, {"date": "2019-04-17", "close": 0.027594, "volume": 44872.0}, {"date": "2019-04-18", "close": 0.027594, "volume": 101471.0}, {"date": "2019-04-30", "close": 0.0246375, "volume": 615653.0}, {"date": "2019-05-01", "close": 0.029565, "volume": 203.0}, {"date": "2019-05-06", "close": 0.029565, "volume": 272670.0}, {"date": "2019-05-13", "close": 0.0266085, "volume": 28076.0}, {"date": "2019-05-14", "close": 0.0266085, "volume": 941.0}, {"date": "2019-05-15", "close": 0.027594, "volume": 152207.0}, {"date": "2019-05-17", "close": 0.027594, "volume": 90416.0}, {"date": "2019-05-21", "close": 0.027594, "volume": 141300.0}, {"date": "2019-05-23", "close": 0.027594, "volume": 5074.0}, {"date": "2019-05-24", "close": 0.0285795, "volume": 502558.0}, {"date": "2019-05-27", "close": 0.0285795, "volume": 50736.0}, {"date": "2019-05-28", "close": 0.0285795, "volume": 104970.0}, {"date": "2019-05-29", "close": 0.027594, "volume": 304414.0}, {"date": "2019-05-30", "close": 0.027594, "volume": 2219165.0}, {"date": "2019-05-31", "close": 0.0266085, "volume": 913814.0}, {"date": "2019-06-03", "close": 0.0266085, "volume": 122887.0}, {"date": "2019-06-05", "close": 0.0266085, "volume": 410521.0}, {"date": "2019-06-06", "close": 0.0266085, "volume": 234447.0}, {"date": "2019-06-11", "close": 0.0266085, "volume": 73491.0}, {"date": "2019-06-12", "close": 0.0266085, "volume": 20294.0}, {"date": "2019-06-14", "close": 0.0266085, "volume": 50736.0}, {"date": "2019-06-18", "close": 0.0266085, "volume": 2296425.0}, {"date": "2019-06-19", "close": 0.025623, "volume": 135191.0}, {"date": "2019-06-20", "close": 0.025623, "volume": 314.0}, {"date": "2019-06-21", "close": 0.0266085, "volume": 2537.0}, {"date": "2019-06-24", "close": 0.0266085, "volume": 32433.0}, {"date": "2019-06-25", "close": 0.0266085, "volume": 1008383.0}, {"date": "2019-06-26", "close": 0.0266085, "volume": 106628.0}, {"date": "2019-06-28", "close": 0.023652, "volume": 26383.0}, {"date": "2019-07-08", "close": 0.023652, "volume": 187269.0}, {"date": "2019-07-09", "close": 0.023652, "volume": 136530.0}, {"date": "2019-07-11", "close": 0.023652, "volume": 134427.0}, {"date": "2019-07-12", "close": 0.023652, "volume": 390146.0}, {"date": "2019-07-15", "close": 0.023652, "volume": 253678.0}, {"date": "2019-07-16", "close": 0.023652, "volume": 253678.0}, {"date": "2019-07-19", "close": 0.023652, "volume": 487062.0}, {"date": "2019-07-23", "close": 0.01971, "volume": 205987.0}, {"date": "2019-07-26", "close": 0.023652, "volume": 253678.0}, {"date": "2019-07-29", "close": 0.023652, "volume": 42279.0}, {"date": "2019-07-31", "close": 0.023652, "volume": 130872.0}, {"date": "2019-08-05", "close": 0.023652, "volume": 93939.0}, {"date": "2019-08-06", "close": 0.0226665, "volume": 184481.0}, {"date": "2019-08-09", "close": 0.023652, "volume": 101471.0}, {"date": "2019-08-14", "close": 0.0226665, "volume": 167767.0}, {"date": "2019-08-15", "close": 0.0226665, "volume": 1709.0}, {"date": "2019-08-16", "close": 0.023652, "volume": 231491.0}, {"date": "2019-08-20", "close": 0.023652, "volume": 31783.0}, {"date": "2019-08-21", "close": 0.023652, "volume": 152207.0}, {"date": "2019-08-22", "close": 0.023652, "volume": 29584.0}, {"date": "2019-08-23", "close": 0.023652, "volume": 13468.0}, {"date": "2019-08-30", "close": 0.0206955, "volume": 411543.0}, {"date": "2019-09-16", "close": 0.017739, "volume": 55589.0}, {"date": "2019-09-17", "close": 0.017739, "volume": 102950.0}, {"date": "2019-09-18", "close": 0.0187245, "volume": 63784.0}, {"date": "2019-09-20", "close": 0.017739, "volume": 35007.0}, {"date": "2019-09-23", "close": 0.01971, "volume": 226277.0}, {"date": "2019-09-24", "close": 0.01971, "volume": 426505.0}, {"date": "2019-09-25", "close": 0.01971, "volume": 182323.0}, {"date": "2019-09-30", "close": 0.017739, "volume": 97280.0}, {"date": "2019-10-01", "close": 0.01971, "volume": 101471.0}, {"date": "2019-10-03", "close": 0.01971, "volume": 1501.0}, {"date": "2019-10-09", "close": 0.01971, "volume": 33993.0}, {"date": "2019-10-10", "close": 0.01971, "volume": 270843.0}, {"date": "2019-10-11", "close": 0.021681, "volume": 255290.0}, {"date": "2019-10-14", "close": 0.01971, "volume": 749622.0}, {"date": "2019-10-15", "close": 0.0206955, "volume": 71842.0}, {"date": "2019-10-17", "close": 0.0206955, "volume": 50736.0}, {"date": "2019-10-21", "close": 0.0206955, "volume": 510094.0}, {"date": "2019-10-23", "close": 0.0206955, "volume": 25368.0}, {"date": "2019-10-30", "close": 0.0206955, "volume": 59016.0}, {"date": "2019-10-31", "close": 0.021681, "volume": 121766.0}, {"date": "2019-11-05", "close": 0.0206955, "volume": 507357.0}, {"date": "2019-11-06", "close": 0.021681, "volume": 24075.0}, {"date": "2019-11-07", "close": 0.0206955, "volume": 1039954.0}, {"date": "2019-11-11", "close": 0.0206955, "volume": 399380.0}, {"date": "2019-11-12", "close": 0.017739, "volume": 66692.0}, {"date": "2019-11-13", "close": 0.0167535, "volume": 131447.0}, {"date": "2019-11-15", "close": 0.015768, "volume": 2539.0}, {"date": "2019-11-20", "close": 0.017739, "volume": 12684.0}, {"date": "2019-11-27", "close": 0.017739, "volume": 88787.0}, {"date": "2019-11-28", "close": 0.01971, "volume": 8020.0}, {"date": "2019-12-04", "close": 0.0147825, "volume": 1043845.0}, {"date": "2019-12-06", "close": 0.015768, "volume": 331125.0}, {"date": "2019-12-10", "close": 0.0147825, "volume": 485572.0}, {"date": "2019-12-12", "close": 0.0167535, "volume": 92339.0}, {"date": "2019-12-17", "close": 0.013797, "volume": 269730.0}, {"date": "2019-12-18", "close": 0.0147825, "volume": 11018.0}, {"date": "2019-12-20", "close": 0.015768, "volume": 174192.0}, {"date": "2019-12-23", "close": 0.015768, "volume": 101471.0}, {"date": "2019-12-24", "close": 0.0147825, "volume": 202943.0}, {"date": "2019-12-27", "close": 0.0167535, "volume": 97920.0}, {"date": "2019-12-30", "close": 0.0147825, "volume": 74412.0}, {"date": "2020-01-03", "close": 0.0147825, "volume": 253169.0}, {"date": "2020-01-08", "close": 0.015768, "volume": 253095.0}, {"date": "2020-01-09", "close": 0.015768, "volume": 121766.0}, {"date": "2020-01-13", "close": 0.015768, "volume": 202943.0}, {"date": "2020-01-17", "close": 0.0167535, "volume": 2170.0}, {"date": "2020-01-24", "close": 0.0147825, "volume": 661593.0}, {"date": "2020-01-29", "close": 0.0147825, "volume": 40589.0}, {"date": "2020-01-30", "close": 0.0167535, "volume": 10147.0}, {"date": "2020-01-31", "close": 0.0167535, "volume": 21410.0}, {"date": "2020-02-03", "close": 0.0167535, "volume": 50736.0}, {"date": "2020-02-06", "close": 0.015768, "volume": 1862.0}, {"date": "2020-02-07", "close": 0.0167535, "volume": 76104.0}, {"date": "2020-02-11", "close": 0.015768, "volume": 38030.0}, {"date": "2020-02-14", "close": 0.015768, "volume": 752.0}, {"date": "2020-02-18", "close": 0.015768, "volume": 543863.0}, {"date": "2020-02-19", "close": 0.015768, "volume": 44545.0}, {"date": "2020-02-21", "close": 0.015768, "volume": 18265.0}, {"date": "2020-02-24", "close": 0.013797, "volume": 152207.0}, {"date": "2020-02-25", "close": 0.0167535, "volume": 6150.0}, {"date": "2020-02-26", "close": 0.0147825, "volume": 56.0}, {"date": "2020-03-02", "close": 0.011826, "volume": 1193626.0}, {"date": "2020-03-09", "close": 0.013797, "volume": 186098.0}, {"date": "2020-03-10", "close": 0.013797, "volume": 202943.0}, {"date": "2020-03-17", "close": 0.017739, "volume": 1016996.0}, {"date": "2020-03-18", "close": 0.0167535, "volume": 221031.0}, {"date": "2020-03-19", "close": 0.017739, "volume": 547428.0}, {"date": "2020-03-23", "close": 0.0167535, "volume": 390169.0}, {"date": "2020-03-24", "close": 0.0167535, "volume": 355150.0}, {"date": "2020-03-26", "close": 0.015768, "volume": 202943.0}, {"date": "2020-03-31", "close": 0.0128115, "volume": 1302959.0}, {"date": "2020-04-01", "close": 0.011826, "volume": 101471.0}, {"date": "2020-04-02", "close": 0.011826, "volume": 80467.0}, {"date": "2020-04-06", "close": 0.011826, "volume": 16985.0}, {"date": "2020-04-07", "close": 0.011826, "volume": 157360.0}, {"date": "2020-04-15", "close": 0.011826, "volume": 2465816.0}, {"date": "2020-04-16", "close": 0.011826, "volume": 541928.0}, {"date": "2020-04-21", "close": 0.011826, "volume": 768185.0}, {"date": "2020-04-28", "close": 0.011826, "volume": 676475.0}, {"date": "2020-05-06", "close": 0.011826, "volume": 1429528.0}, {"date": "2020-05-11", "close": 0.011826, "volume": 131913.0}, {"date": "2020-05-13", "close": 0.011826, "volume": 201307.0}, {"date": "2020-05-14", "close": 0.011826, "volume": 189920.0}, {"date": "2020-05-15", "close": 0.0108405, "volume": 126839.0}, {"date": "2020-05-18", "close": 0.0108405, "volume": 190598.0}, {"date": "2020-05-19", "close": 0.011826, "volume": 611263.0}, {"date": "2020-05-20", "close": 0.011826, "volume": 200507.0}, {"date": "2020-05-21", "close": 0.011826, "volume": 50736.0}, {"date": "2020-05-22", "close": 0.011826, "volume": 14573.0}, {"date": "2020-05-27", "close": 0.0128115, "volume": 101471.0}, {"date": "2020-05-28", "close": 0.0128115, "volume": 827199.0}, {"date": "2020-05-29", "close": 0.0128115, "volume": 40589.0}, {"date": "2020-06-03", "close": 0.011826, "volume": 103651.0}, {"date": "2020-06-04", "close": 0.011826, "volume": 20294.0}, {"date": "2020-06-09", "close": 0.0147825, "volume": 1159238.0}, {"date": "2020-06-17", "close": 0.0167535, "volume": 19544.0}, {"date": "2020-06-18", "close": 0.013797, "volume": 86998.0}, {"date": "2020-06-22", "close": 0.013797, "volume": 627.0}, {"date": "2020-06-23", "close": 0.013797, "volume": 3096.0}, {"date": "2020-06-25", "close": 0.013797, "volume": 76104.0}, {"date": "2020-06-29", "close": 0.0128115, "volume": 101471.0}, {"date": "2020-07-03", "close": 0.0128115, "volume": 101471.0}, {"date": "2020-07-06", "close": 0.0128115, "volume": 195567.0}, {"date": "2020-07-07", "close": 0.011826, "volume": 7376.0}, {"date": "2020-07-08", "close": 0.011826, "volume": 681674.0}, {"date": "2020-07-09", "close": 0.011826, "volume": 405885.0}, {"date": "2020-07-13", "close": 0.013797, "volume": 101471.0}, {"date": "2020-07-14", "close": 0.013797, "volume": 1288686.0}, {"date": "2020-07-15", "close": 0.0147825, "volume": 376894.0}, {"date": "2020-07-17", "close": 0.013797, "volume": 376894.0}, {"date": "2020-07-20", "close": 0.013797, "volume": 34242.0}, {"date": "2020-07-23", "close": 0.013797, "volume": 136230.0}, {"date": "2020-07-24", "close": 0.013797, "volume": 33977.0}, {"date": "2020-07-29", "close": 0.0128115, "volume": 339929.0}, {"date": "2020-07-31", "close": 0.0128115, "volume": 843836.0}, {"date": "2020-08-03", "close": 0.0128115, "volume": 650251.0}, {"date": "2020-08-05", "close": 0.0128115, "volume": 78055.0}, {"date": "2020-08-07", "close": 0.0128115, "volume": 811872.0}, {"date": "2020-08-11", "close": 0.013797, "volume": 111713.0}, {"date": "2020-08-13", "close": 0.0128115, "volume": 405885.0}, {"date": "2020-08-14", "close": 0.0128115, "volume": 787760.0}, {"date": "2020-08-17", "close": 0.015768, "volume": 527651.0}, {"date": "2020-08-19", "close": 0.015768, "volume": 548141.0}, {"date": "2020-08-20", "close": 0.015768, "volume": 5408669.0}, {"date": "2020-08-24", "close": 0.0187245, "volume": 62560.0}, {"date": "2020-08-25", "close": 0.021681, "volume": 334855.0}, {"date": "2020-08-26", "close": 0.017739, "volume": 493855.0}, {"date": "2020-08-27", "close": 0.0167535, "volume": 381224.0}, {"date": "2020-09-02", "close": 0.021681, "volume": 26890.0}, {"date": "2020-09-03", "close": 0.021681, "volume": 46123.0}, {"date": "2020-09-07", "close": 0.0167535, "volume": 405885.0}, {"date": "2020-09-08", "close": 0.015768, "volume": 397496.0}, {"date": "2020-09-11", "close": 0.015768, "volume": 202943.0}, {"date": "2020-09-14", "close": 0.015768, "volume": 426180.0}, {"date": "2020-09-18", "close": 0.015768, "volume": 71381.0}, {"date": "2020-09-21", "close": 0.015768, "volume": 3358346.0}, {"date": "2020-09-23", "close": 0.017739, "volume": 101471.0}, {"date": "2020-09-24", "close": 0.0167535, "volume": 438084.0}, {"date": "2020-09-29", "close": 0.0167535, "volume": 78031.0}, {"date": "2020-09-30", "close": 0.015768, "volume": 125438.0}, {"date": "2020-10-05", "close": 0.0167535, "volume": 1654.0}, {"date": "2020-10-07", "close": 0.0167535, "volume": 28787.0}, {"date": "2020-10-08", "close": 0.0167535, "volume": 21948.0}, {"date": "2020-10-09", "close": 0.0167535, "volume": 507357.0}, {"date": "2020-10-12", "close": 0.015768, "volume": 1185262.0}, {"date": "2020-10-13", "close": 0.013797, "volume": 52921.0}, {"date": "2020-10-15", "close": 0.0147825, "volume": 422843.0}, {"date": "2020-10-16", "close": 0.0147825, "volume": 1671.0}, {"date": "2020-10-20", "close": 0.0147825, "volume": 6088.0}, {"date": "2020-10-21", "close": 0.0167535, "volume": 126718.0}, {"date": "2020-10-26", "close": 0.013797, "volume": 419191.0}, {"date": "2020-10-28", "close": 0.0128115, "volume": 604564.0}, {"date": "2020-10-29", "close": 0.013797, "volume": 64016.0}, {"date": "2020-10-30", "close": 0.0128115, "volume": 902486.0}, {"date": "2020-11-03", "close": 0.0128115, "volume": 432775.0}, {"date": "2020-11-06", "close": 0.011826, "volume": 904797.0}, {"date": "2020-11-11", "close": 0.013797, "volume": 1014713.0}, {"date": "2020-11-12", "close": 0.0147825, "volume": 67005.0}, {"date": "2020-11-13", "close": 0.013797, "volume": 253678.0}, {"date": "2020-11-17", "close": 0.0108405, "volume": 1645286.0}, {"date": "2020-11-19", "close": 0.011826, "volume": 630892.0}, {"date": "2020-11-24", "close": 0.01971, "volume": 8770311.0}, {"date": "2020-11-25", "close": 0.0167535, "volume": 1410146.0}, {"date": "2020-11-26", "close": 0.0167535, "volume": 66070.0}, {"date": "2020-11-27", "close": 0.017739, "volume": 132275.0}, {"date": "2020-11-30", "close": 0.0187245, "volume": 187846.0}, {"date": "2020-12-01", "close": 0.0187245, "volume": 851738.0}, {"date": "2020-12-03", "close": 0.017739, "volume": 67377.0}, {"date": "2020-12-04", "close": 0.017739, "volume": 1586.0}, {"date": "2020-12-07", "close": 0.017739, "volume": 131913.0}, {"date": "2020-12-08", "close": 0.0167535, "volume": 42656.0}, {"date": "2020-12-09", "close": 0.0167535, "volume": 872653.0}, {"date": "2020-12-10", "close": 0.017739, "volume": 1851274.0}, {"date": "2020-12-14", "close": 0.01971, "volume": 1478009.0}, {"date": "2020-12-15", "close": 0.0206955, "volume": 2132969.0}, {"date": "2020-12-16", "close": 0.0187245, "volume": 820598.0}, {"date": "2020-12-17", "close": 0.0206955, "volume": 955808.0}, {"date": "2020-12-21", "close": 0.0226665, "volume": 727282.0}, {"date": "2020-12-22", "close": 0.0226665, "volume": 784779.0}, {"date": "2020-12-31", "close": 0.017739, "volume": 79331.0}, {"date": "2021-01-08", "close": 0.017739, "volume": 123611.0}, {"date": "2021-01-11", "close": 0.0167535, "volume": 493760.0}, {"date": "2021-01-13", "close": 0.017739, "volume": 28412.0}, {"date": "2021-01-18", "close": 0.0147825, "volume": 3353628.0}, {"date": "2021-01-20", "close": 0.015768, "volume": 236608.0}, {"date": "2021-01-21", "close": 0.0167535, "volume": 261012.0}, {"date": "2021-01-22", "close": 0.0167535, "volume": 50736.0}, {"date": "2021-01-27", "close": 0.0187245, "volume": 150886.0}, {"date": "2021-01-28", "close": 0.0187245, "volume": 22527.0}, {"date": "2021-01-29", "close": 0.0167535, "volume": 422.0}, {"date": "2021-02-01", "close": 0.017739, "volume": 30949.0}, {"date": "2021-02-02", "close": 0.015768, "volume": 45604.0}, {"date": "2021-02-03", "close": 0.015768, "volume": 831565.0}, {"date": "2021-02-04", "close": 0.0128115, "volume": 1163402.0}, {"date": "2021-02-05", "close": 0.0167535, "volume": 253678.0}, {"date": "2021-02-08", "close": 0.0167535, "volume": 242807.0}, {"date": "2021-02-09", "close": 0.0167535, "volume": 375628.0}, {"date": "2021-02-10", "close": 0.015768, "volume": 1047642.0}, {"date": "2021-02-11", "close": 0.0147825, "volume": 476274.0}, {"date": "2021-02-12", "close": 0.015768, "volume": 148895.0}, {"date": "2021-02-15", "close": 0.0147825, "volume": 2815178.0}, {"date": "2021-02-16", "close": 0.0147825, "volume": 115972.0}, {"date": "2021-02-17", "close": 0.0147825, "volume": 524820.0}, {"date": "2021-02-18", "close": 0.015768, "volume": 37544.0}, {"date": "2021-02-19", "close": 0.0147825, "volume": 659564.0}, {"date": "2021-02-22", "close": 0.0147825, "volume": 2411044.0}, {"date": "2021-02-24", "close": 0.0147825, "volume": 97935.0}, {"date": "2021-02-25", "close": 0.0147825, "volume": 3704599.0}, {"date": "2021-03-01", "close": 0.0147825, "volume": 502566.0}, {"date": "2021-03-02", "close": 0.015768, "volume": 31741.0}, {"date": "2021-03-03", "close": 0.0147825, "volume": 10134.0}, {"date": "2021-03-04", "close": 0.0147825, "volume": 71536.0}, {"date": "2021-03-05", "close": 0.0147825, "volume": 430459.0}, {"date": "2021-03-08", "close": 0.0147825, "volume": 10147.0}, {"date": "2021-03-09", "close": 0.0147825, "volume": 18464.0}, {"date": "2021-03-10", "close": 0.015768, "volume": 192796.0}, {"date": "2021-03-12", "close": 0.017739, "volume": 955042.0}, {"date": "2021-03-15", "close": 0.0167535, "volume": 1369779.0}, {"date": "2021-03-16", "close": 0.0167535, "volume": 93100.0}, {"date": "2021-03-25", "close": 0.017739, "volume": 5479.0}, {"date": "2021-03-26", "close": 0.017739, "volume": 881626.0}, {"date": "2021-03-29", "close": 0.017739, "volume": 28186.0}, {"date": "2021-04-08", "close": 0.015768, "volume": 1860518.0}, {"date": "2021-04-09", "close": 0.0167535, "volume": 25850.0}, {"date": "2021-04-12", "close": 0.0167535, "volume": 176524.0}, {"date": "2021-04-14", "close": 0.0167535, "volume": 1933.0}, {"date": "2021-04-16", "close": 0.017739, "volume": 813329.0}, {"date": "2021-04-20", "close": 0.015768, "volume": 37743.0}, {"date": "2021-04-21", "close": 0.015768, "volume": 416032.0}, {"date": "2021-04-26", "close": 0.015768, "volume": 71744.0}, {"date": "2021-04-28", "close": 0.015768, "volume": 49911.0}, {"date": "2021-04-30", "close": 0.015768, "volume": 8524.0}, {"date": "2021-05-05", "close": 0.0147825, "volume": 98088.0}, {"date": "2021-05-10", "close": 0.0167535, "volume": 1080725.0}, {"date": "2021-05-11", "close": 0.0147825, "volume": 786410.0}, {"date": "2021-05-12", "close": 0.0147825, "volume": 710299.0}, {"date": "2021-05-13", "close": 0.0147825, "volume": 51296.0}, {"date": "2021-05-14", "close": 0.0147825, "volume": 261912.0}, {"date": "2021-05-17", "close": 0.0147825, "volume": 608828.0}, {"date": "2021-05-26", "close": 0.0147825, "volume": 393.0}, {"date": "2021-05-27", "close": 0.0147825, "volume": 66971.0}, {"date": "2021-05-28", "close": 0.0147825, "volume": 101471.0}, {"date": "2021-05-31", "close": 0.013797, "volume": 1523434.0}, {"date": "2021-06-01", "close": 0.0128115, "volume": 202943.0}, {"date": "2021-06-03", "close": 0.0147825, "volume": 45662.0}, {"date": "2021-06-04", "close": 0.0128115, "volume": 811646.0}, {"date": "2021-06-09", "close": 0.0128115, "volume": 25368.0}, {"date": "2021-06-11", "close": 0.017739, "volume": 941365.0}, {"date": "2021-06-15", "close": 0.0147825, "volume": 3692480.0}, {"date": "2021-06-16", "close": 0.0147825, "volume": 191403.0}, {"date": "2021-06-17", "close": 0.0128115, "volume": 125616.0}, {"date": "2021-06-18", "close": 0.013797, "volume": 51789.0}, {"date": "2021-06-21", "close": 0.013797, "volume": 763064.0}, {"date": "2021-06-22", "close": 0.013797, "volume": 397798.0}, {"date": "2021-06-23", "close": 0.013797, "volume": 223237.0}, {"date": "2021-06-24", "close": 0.0147825, "volume": 466297.0}, {"date": "2021-06-28", "close": 0.013797, "volume": 125450.0}, {"date": "2021-06-30", "close": 0.013797, "volume": 253092.0}, {"date": "2021-07-12", "close": 0.013797, "volume": 2435.0}, {"date": "2021-07-14", "close": 0.0167535, "volume": 10123346.0}, {"date": "2021-07-15", "close": 0.015768, "volume": 867667.0}, {"date": "2021-07-16", "close": 0.0167535, "volume": 595637.0}, {"date": "2021-07-19", "close": 0.015768, "volume": 229131.0}, {"date": "2021-07-20", "close": 0.013797, "volume": 516016.0}, {"date": "2021-07-21", "close": 0.013797, "volume": 986743.0}, {"date": "2021-07-22", "close": 0.013797, "volume": 101471.0}, {"date": "2021-07-23", "close": 0.013797, "volume": 13618.0}, {"date": "2021-07-26", "close": 0.013797, "volume": 202943.0}, {"date": "2021-07-27", "close": 0.015768, "volume": 10718.0}, {"date": "2021-07-28", "close": 0.013797, "volume": 62424.0}, {"date": "2021-07-29", "close": 0.013797, "volume": 35.0}, {"date": "2021-07-30", "close": 0.013797, "volume": 50736.0}, {"date": "2021-08-02", "close": 0.0147825, "volume": 110604.0}, {"date": "2021-08-03", "close": 0.015768, "volume": 558028.0}, {"date": "2021-08-05", "close": 0.0167535, "volume": 3499321.0}, {"date": "2021-08-06", "close": 0.015768, "volume": 768055.0}, {"date": "2021-08-10", "close": 0.0167535, "volume": 34287.0}, {"date": "2021-08-11", "close": 0.015768, "volume": 249725.0}, {"date": "2021-08-12", "close": 0.015768, "volume": 652460.0}, {"date": "2021-08-13", "close": 0.0147825, "volume": 71223.0}, {"date": "2021-08-23", "close": 0.015768, "volume": 60883.0}, {"date": "2021-08-26", "close": 0.0147825, "volume": 18265.0}, {"date": "2021-08-27", "close": 0.0147825, "volume": 818.0}, {"date": "2021-08-30", "close": 0.017739, "volume": 50736.0}, {"date": "2021-08-31", "close": 0.015768, "volume": 265688.0}, {"date": "2021-09-07", "close": 0.015768, "volume": 4332.0}, {"date": "2021-09-08", "close": 0.0167535, "volume": 114827.0}, {"date": "2021-09-09", "close": 0.0167535, "volume": 49.0}, {"date": "2021-09-15", "close": 0.017739, "volume": 304414.0}, {"date": "2021-09-16", "close": 0.015768, "volume": 340335.0}, {"date": "2021-09-27", "close": 0.017739, "volume": 1478504.0}, {"date": "2021-09-28", "close": 0.017739, "volume": 183776.0}, {"date": "2021-09-29", "close": 0.015768, "volume": 262156.0}, {"date": "2021-09-30", "close": 0.017739, "volume": 101471.0}, {"date": "2021-10-01", "close": 0.017739, "volume": 55814.0}, {"date": "2021-10-04", "close": 0.017739, "volume": 48222.0}, {"date": "2021-10-05", "close": 0.017739, "volume": 2513.0}, {"date": "2021-10-08", "close": 0.017739, "volume": 1122.0}, {"date": "2021-10-13", "close": 0.0187245, "volume": 10147.0}, {"date": "2021-10-15", "close": 0.0187245, "volume": 560762.0}, {"date": "2021-10-19", "close": 0.0167535, "volume": 1318812.0}, {"date": "2021-10-20", "close": 0.0167535, "volume": 96354.0}, {"date": "2021-10-22", "close": 0.015768, "volume": 2054819.0}, {"date": "2021-10-25", "close": 0.0167535, "volume": 565.0}, {"date": "2021-10-26", "close": 0.0187245, "volume": 370608.0}, {"date": "2021-10-27", "close": 0.01971, "volume": 2893127.0}, {"date": "2021-10-28", "close": 0.021681, "volume": 504631.0}, {"date": "2021-10-29", "close": 0.021681, "volume": 380221.0}, {"date": "2021-11-01", "close": 0.023652, "volume": 325100.0}, {"date": "2021-11-02", "close": 0.0266085, "volume": 1582997.0}, {"date": "2021-11-03", "close": 0.0266085, "volume": 846684.0}, {"date": "2021-11-04", "close": 0.0246375, "volume": 813469.0}, {"date": "2021-11-05", "close": 0.0246375, "volume": 306284.0}, {"date": "2021-11-08", "close": 0.025623, "volume": 202943.0}, {"date": "2021-11-09", "close": 0.025623, "volume": 867792.0}, {"date": "2021-11-10", "close": 0.025623, "volume": 470353.0}, {"date": "2021-11-11", "close": 0.0246375, "volume": 638460.0}, {"date": "2021-11-12", "close": 0.023652, "volume": 7346.0}, {"date": "2021-11-15", "close": 0.027594, "volume": 451153.0}, {"date": "2021-11-16", "close": 0.0266085, "volume": 149530.0}, {"date": "2021-11-17", "close": 0.0266085, "volume": 166067.0}, {"date": "2021-11-18", "close": 0.0226665, "volume": 395027.0}, {"date": "2021-11-19", "close": 0.025623, "volume": 152207.0}, {"date": "2021-11-22", "close": 0.025623, "volume": 898734.0}, {"date": "2021-11-23", "close": 0.025623, "volume": 559107.0}, {"date": "2021-11-24", "close": 0.025623, "volume": 33.0}, {"date": "2021-11-25", "close": 0.0285795, "volume": 263488.0}, {"date": "2021-11-29", "close": 0.0246375, "volume": 1471741.0}, {"date": "2021-11-30", "close": 0.0246375, "volume": 326201.0}, {"date": "2021-12-01", "close": 0.025623, "volume": 21467.0}, {"date": "2021-12-02", "close": 0.0285795, "volume": 66708.0}, {"date": "2021-12-03", "close": 0.025623, "volume": 1873192.0}, {"date": "2021-12-06", "close": 0.0206955, "volume": 915546.0}, {"date": "2021-12-07", "close": 0.0226665, "volume": 312532.0}, {"date": "2021-12-09", "close": 0.0246375, "volume": 60883.0}, {"date": "2021-12-13", "close": 0.0226665, "volume": 237793.0}, {"date": "2021-12-15", "close": 0.021681, "volume": 152207.0}, {"date": "2021-12-16", "close": 0.0206955, "volume": 101471.0}, {"date": "2021-12-17", "close": 0.023652, "volume": 1078.0}, {"date": "2021-12-20", "close": 0.0226665, "volume": 39917.0}, {"date": "2021-12-22", "close": 0.0226665, "volume": 1.0}, {"date": "2021-12-23", "close": 0.0246375, "volume": 1.0}, {"date": "2021-12-30", "close": 0.0246375, "volume": 140269.0}, {"date": "2021-12-31", "close": 0.023652, "volume": 202943.0}, {"date": "2022-01-04", "close": 0.023652, "volume": 52053.0}, {"date": "2022-01-05", "close": 0.023652, "volume": 105488.0}, {"date": "2022-01-06", "close": 0.021681, "volume": 25368.0}, {"date": "2022-01-07", "close": 0.0226665, "volume": 2.0}, {"date": "2022-01-10", "close": 0.0246375, "volume": 1.0}, {"date": "2022-01-11", "close": 0.0246375, "volume": 20027.0}, {"date": "2022-01-12", "close": 0.0246375, "volume": 81177.0}, {"date": "2022-01-13", "close": 0.0246375, "volume": 303660.0}, {"date": "2022-01-14", "close": 0.0285795, "volume": 2328735.0}, {"date": "2022-01-19", "close": 0.0325215, "volume": 3651515.0}, {"date": "2022-01-20", "close": 0.031536, "volume": 332846.0}, {"date": "2022-01-21", "close": 0.0305505, "volume": 450894.0}, {"date": "2022-01-24", "close": 0.0246375, "volume": 2563147.0}, {"date": "2022-01-25", "close": 0.027594, "volume": 1735008.0}, {"date": "2022-01-27", "close": 0.0423765, "volume": 4685451.0}, {"date": "2022-01-28", "close": 0.0463185, "volume": 9642715.0}, {"date": "2022-01-31", "close": 0.0423765, "volume": 2167201.0}, {"date": "2022-02-01", "close": 0.047304, "volume": 2997261.0}, {"date": "2022-02-02", "close": 0.05913, "volume": 6242144.0}, {"date": "2022-02-03", "close": 0.0581445, "volume": 5143078.0}, {"date": "2022-02-04", "close": 0.07884, "volume": 10861920.0}, {"date": "2022-02-07", "close": 0.092637, "volume": 12296138.0}, {"date": "2022-02-08", "close": 0.0778545, "volume": 4550723.0}, {"date": "2022-02-09", "close": 0.07884, "volume": 1860953.0}, {"date": "2022-02-10", "close": 0.080811, "volume": 642130.0}, {"date": "2022-02-11", "close": 0.080811, "volume": 1218852.0}, {"date": "2022-02-14", "close": 0.0778545, "volume": 1163882.0}, {"date": "2022-02-15", "close": 0.068985, "volume": 1694248.0}, {"date": "2022-02-16", "close": 0.074898, "volume": 1201615.0}, {"date": "2022-02-17", "close": 0.0640575, "volume": 104581.0}, {"date": "2022-02-18", "close": 0.065043, "volume": 1231188.0}, {"date": "2022-02-21", "close": 0.074898, "volume": 903381.0}, {"date": "2022-02-22", "close": 0.070956, "volume": 1565142.0}, {"date": "2022-02-23", "close": 0.072927, "volume": 235328.0}, {"date": "2022-02-24", "close": 0.063072, "volume": 1933705.0}, {"date": "2022-02-25", "close": 0.067014, "volume": 148848.0}, {"date": "2022-02-28", "close": 0.0679995, "volume": 76132.0}, {"date": "2022-03-01", "close": 0.0719415, "volume": 1036801.0}, {"date": "2022-03-02", "close": 0.0739125, "volume": 463926.0}, {"date": "2022-03-03", "close": 0.067014, "volume": 282046.0}, {"date": "2022-03-04", "close": 0.061101, "volume": 1744460.0}, {"date": "2022-03-07", "close": 0.0660285, "volume": 1251268.0}, {"date": "2022-03-08", "close": 0.068985, "volume": 474591.0}, {"date": "2022-03-09", "close": 0.072927, "volume": 561648.0}, {"date": "2022-03-10", "close": 0.067014, "volume": 64487.0}, {"date": "2022-03-11", "close": 0.072927, "volume": 163347.0}, {"date": "2022-03-14", "close": 0.0739125, "volume": 812803.0}, {"date": "2022-03-15", "close": 0.0679995, "volume": 249734.0}, {"date": "2022-03-16", "close": 0.067014, "volume": 57995.0}, {"date": "2022-03-17", "close": 0.0640575, "volume": 455401.0}, {"date": "2022-03-18", "close": 0.063072, "volume": 835360.0}, {"date": "2022-03-21", "close": 0.0640575, "volume": 3.0}, {"date": "2022-03-22", "close": 0.0640575, "volume": 138192.0}, {"date": "2022-03-23", "close": 0.0679995, "volume": 22331.0}, {"date": "2022-03-24", "close": 0.0679995, "volume": 352642.0}, {"date": "2022-03-25", "close": 0.0640575, "volume": 231365.0}, {"date": "2022-03-28", "close": 0.0640575, "volume": 189164.0}, {"date": "2022-03-29", "close": 0.061101, "volume": 639249.0}, {"date": "2022-03-30", "close": 0.0640575, "volume": 60781.0}, {"date": "2022-03-31", "close": 0.0640575, "volume": 45530.0}, {"date": "2022-04-01", "close": 0.0640575, "volume": 326534.0}, {"date": "2022-04-04", "close": 0.068985, "volume": 776757.0}, {"date": "2022-04-05", "close": 0.0660285, "volume": 321294.0}, {"date": "2022-04-06", "close": 0.067014, "volume": 28054.0}, {"date": "2022-04-07", "close": 0.061101, "volume": 338749.0}, {"date": "2022-04-08", "close": 0.065043, "volume": 188260.0}, {"date": "2022-04-11", "close": 0.0620865, "volume": 718070.0}, {"date": "2022-04-12", "close": 0.061101, "volume": 193500.0}, {"date": "2022-04-13", "close": 0.055188, "volume": 630199.0}, {"date": "2022-04-14", "close": 0.05913, "volume": 268411.0}, {"date": "2022-04-19", "close": 0.061101, "volume": 352621.0}, {"date": "2022-04-20", "close": 0.0581445, "volume": 941423.0}, {"date": "2022-04-21", "close": 0.055188, "volume": 368086.0}, {"date": "2022-04-22", "close": 0.0542025, "volume": 236569.0}, {"date": "2022-04-26", "close": 0.0522315, "volume": 475827.0}, {"date": "2022-04-27", "close": 0.0581445, "volume": 766919.0}, {"date": "2022-04-28", "close": 0.0502605, "volume": 342612.0}, {"date": "2022-04-29", "close": 0.051246, "volume": 518245.0}, {"date": "2022-05-02", "close": 0.0404055, "volume": 738543.0}, {"date": "2022-05-03", "close": 0.0364635, "volume": 2047720.0}, {"date": "2022-05-04", "close": 0.037449, "volume": 55814.0}, {"date": "2022-05-05", "close": 0.043362, "volume": 37270.0}, {"date": "2022-05-06", "close": 0.0482895, "volume": 513673.0}, {"date": "2022-05-09", "close": 0.0522315, "volume": 713620.0}, {"date": "2022-05-10", "close": 0.0522315, "volume": 794269.0}, {"date": "2022-05-11", "close": 0.055188, "volume": 279401.0}, {"date": "2022-05-12", "close": 0.0463185, "volume": 645971.0}, {"date": "2022-05-13", "close": 0.047304, "volume": 21.0}, {"date": "2022-05-16", "close": 0.049275, "volume": 12684.0}, {"date": "2022-05-17", "close": 0.051246, "volume": 10150.0}, {"date": "2022-05-18", "close": 0.0601155, "volume": 451026.0}, {"date": "2022-05-19", "close": 0.0620865, "volume": 380010.0}, {"date": "2022-05-20", "close": 0.05913, "volume": 101487.0}, {"date": "2022-05-23", "close": 0.065043, "volume": 17525.0}, {"date": "2022-05-24", "close": 0.0640575, "volume": 121168.0}, {"date": "2022-05-25", "close": 0.065043, "volume": 261541.0}, {"date": "2022-05-26", "close": 0.0739125, "volume": 698420.0}, {"date": "2022-05-30", "close": 0.0660285, "volume": 858061.0}, {"date": "2022-05-31", "close": 0.0620865, "volume": 530833.0}, {"date": "2022-06-01", "close": 0.061101, "volume": 214475.0}, {"date": "2022-06-02", "close": 0.061101, "volume": 312536.0}, {"date": "2022-06-03", "close": 0.061101, "volume": 564646.0}, {"date": "2022-06-06", "close": 0.0561735, "volume": 585642.0}, {"date": "2022-06-07", "close": 0.05913, "volume": 302046.0}, {"date": "2022-06-08", "close": 0.05913, "volume": 113148.0}, {"date": "2022-06-09", "close": 0.05913, "volume": 152207.0}, {"date": "2022-06-10", "close": 0.053217, "volume": 139681.0}, {"date": "2022-06-14", "close": 0.057159, "volume": 344614.0}, {"date": "2022-06-15", "close": 0.0443475, "volume": 1080601.0}, {"date": "2022-06-16", "close": 0.047304, "volume": 253696.0}, {"date": "2022-06-17", "close": 0.0404055, "volume": 416739.0}, {"date": "2022-06-20", "close": 0.045333, "volume": 46086.0}, {"date": "2022-06-21", "close": 0.03942, "volume": 144040.0}, {"date": "2022-06-22", "close": 0.0443475, "volume": 161021.0}, {"date": "2022-06-23", "close": 0.0482895, "volume": 104538.0}, {"date": "2022-06-24", "close": 0.0463185, "volume": 10693.0}, {"date": "2022-06-27", "close": 0.0443475, "volume": 12952.0}, {"date": "2022-06-28", "close": 0.0443475, "volume": 12446.0}, {"date": "2022-06-29", "close": 0.0423765, "volume": 36633.0}, {"date": "2022-06-30", "close": 0.043362, "volume": 142760.0}, {"date": "2022-07-01", "close": 0.0443475, "volume": 40631.0}, {"date": "2022-07-04", "close": 0.055188, "volume": 192848.0}, {"date": "2022-07-05", "close": 0.0581445, "volume": 122144.0}, {"date": "2022-07-06", "close": 0.0679995, "volume": 71728.0}, {"date": "2022-07-07", "close": 0.067014, "volume": 17063.0}, {"date": "2022-07-08", "close": 0.05913, "volume": 83357.0}, {"date": "2022-07-11", "close": 0.063072, "volume": 75719.0}, {"date": "2022-07-12", "close": 0.0620865, "volume": 25083.0}, {"date": "2022-07-13", "close": 0.061101, "volume": 4105.0}, {"date": "2022-07-14", "close": 0.0581445, "volume": 14752.0}, {"date": "2022-07-15", "close": 0.0561735, "volume": 564282.0}, {"date": "2022-07-18", "close": 0.051246, "volume": 180615.0}, {"date": "2022-07-20", "close": 0.0561735, "volume": 70264.0}, {"date": "2022-07-21", "close": 0.0522315, "volume": 88280.0}, {"date": "2022-07-25", "close": 0.0482895, "volume": 102272.0}, {"date": "2022-07-26", "close": 0.0463185, "volume": 31434.0}, {"date": "2022-07-27", "close": 0.045333, "volume": 218163.0}, {"date": "2022-07-29", "close": 0.0443475, "volume": 51120.0}, {"date": "2022-08-01", "close": 0.0443475, "volume": 305539.0}, {"date": "2022-08-02", "close": 0.045333, "volume": 39131.0}, {"date": "2022-08-03", "close": 0.043362, "volume": 162826.0}, {"date": "2022-08-04", "close": 0.0443475, "volume": 36670.0}, {"date": "2022-08-05", "close": 0.0443475, "volume": 12917.0}, {"date": "2022-08-08", "close": 0.0443475, "volume": 72199.0}, {"date": "2022-08-09", "close": 0.049275, "volume": 236.0}, {"date": "2022-08-10", "close": 0.049275, "volume": 286123.0}, {"date": "2022-08-11", "close": 0.049275, "volume": 304075.0}, {"date": "2022-08-12", "close": 0.0522315, "volume": 23818.0}, {"date": "2022-08-16", "close": 0.053217, "volume": 33862.0}, {"date": "2022-08-17", "close": 0.053217, "volume": 7073.0}, {"date": "2022-08-18", "close": 0.05666625, "volume": 62909.0}, {"date": "2022-08-19", "close": 0.0561735, "volume": 155479.0}, {"date": "2022-08-22", "close": 0.05666625, "volume": 333524.0}, {"date": "2022-08-23", "close": 0.05913, "volume": 425937.0}, {"date": "2022-08-24", "close": 0.055188, "volume": 351417.0}, {"date": "2022-08-25", "close": 0.05913, "volume": 87994.0}, {"date": "2022-08-26", "close": 0.05913, "volume": 1320549.0}, {"date": "2022-08-29", "close": 0.0581445, "volume": 6748.0}, {"date": "2022-08-30", "close": 0.067014, "volume": 204871.0}, {"date": "2022-08-31", "close": 0.0660285, "volume": 75733.0}, {"date": "2022-09-01", "close": 0.0620865, "volume": 507372.0}, {"date": "2022-09-02", "close": 0.0601155, "volume": 221288.0}, {"date": "2022-09-05", "close": 0.051246, "volume": 568246.0}, {"date": "2022-09-06", "close": 0.051246, "volume": 638560.0}, {"date": "2022-09-07", "close": 0.0542025, "volume": 50955.0}, {"date": "2022-09-08", "close": 0.047304, "volume": 1683531.0}, {"date": "2022-09-09", "close": 0.045333, "volume": 29198.0}, {"date": "2022-09-12", "close": 0.0423765, "volume": 254389.0}, {"date": "2022-09-13", "close": 0.0423765, "volume": 3094.0}, {"date": "2022-09-14", "close": 0.043362, "volume": 15215.0}, {"date": "2022-09-15", "close": 0.0482895, "volume": 16897.0}, {"date": "2022-09-16", "close": 0.0404055, "volume": 1392415.0}, {"date": "2022-09-19", "close": 0.03942, "volume": 1313210.0}, {"date": "2022-09-20", "close": 0.0423765, "volume": 116736.0}, {"date": "2022-09-21", "close": 0.041391, "volume": 11823.0}, {"date": "2022-09-23", "close": 0.041391, "volume": 204038.0}, {"date": "2022-09-26", "close": 0.037449, "volume": 682036.0}, {"date": "2022-09-27", "close": 0.041391, "volume": 62938.0}, {"date": "2022-09-29", "close": 0.03942, "volume": 59070.0}, {"date": "2022-09-30", "close": 0.0384345, "volume": 98346.0}, {"date": "2022-10-03", "close": 0.03942, "volume": 33754.0}, {"date": "2022-10-04", "close": 0.041391, "volume": 179219.0}, {"date": "2022-10-05", "close": 0.0423765, "volume": 11278.0}, {"date": "2022-10-06", "close": 0.03942, "volume": 48287.0}, {"date": "2022-10-07", "close": 0.0384345, "volume": 218672.0}, {"date": "2022-10-10", "close": 0.0344925, "volume": 475454.0}, {"date": "2022-10-11", "close": 0.037449, "volume": 115510.0}, {"date": "2022-10-12", "close": 0.0325215, "volume": 600110.0}, {"date": "2022-10-14", "close": 0.035478, "volume": 254594.0}, {"date": "2022-10-17", "close": 0.035478, "volume": 65753.0}, {"date": "2022-10-18", "close": 0.033507, "volume": 414.0}, {"date": "2022-10-19", "close": 0.037449, "volume": 51033.0}, {"date": "2022-10-21", "close": 0.0384345, "volume": 1741.0}, {"date": "2022-10-24", "close": 0.0344925, "volume": 174614.0}, {"date": "2022-10-25", "close": 0.0344925, "volume": 97266.0}, {"date": "2022-10-26", "close": 0.037449, "volume": 57171.0}, {"date": "2022-10-31", "close": 0.037449, "volume": 10333.0}, {"date": "2022-11-02", "close": 0.0344925, "volume": 65039.0}, {"date": "2022-11-03", "close": 0.035478, "volume": 2738711.0}, {"date": "2022-11-04", "close": 0.037449, "volume": 507281.0}, {"date": "2022-11-09", "close": 0.035478, "volume": 20810.0}, {"date": "2022-11-10", "close": 0.0344925, "volume": 29.0}, {"date": "2022-11-11", "close": 0.0344925, "volume": 65955.0}, {"date": "2022-11-14", "close": 0.0344925, "volume": 11841.0}, {"date": "2022-11-15", "close": 0.0344925, "volume": 33.0}, {"date": "2022-11-16", "close": 0.0344925, "volume": 1011.0}, {"date": "2022-11-17", "close": 0.033507, "volume": 1104.0}, {"date": "2022-11-18", "close": 0.0285795, "volume": 96622.0}, {"date": "2022-11-21", "close": 0.029565, "volume": 494101.0}, {"date": "2022-11-22", "close": 0.0305505, "volume": 156864.0}, {"date": "2022-11-23", "close": 0.031536, "volume": 2029.0}, {"date": "2022-11-24", "close": 0.035478, "volume": 1006.0}, {"date": "2022-11-25", "close": 0.0344925, "volume": 63834.0}, {"date": "2022-11-28", "close": 0.03942, "volume": 207435.0}, {"date": "2022-11-29", "close": 0.0344925, "volume": 541337.0}, {"date": "2022-12-01", "close": 0.03942, "volume": 11038.0}, {"date": "2022-12-02", "close": 0.035478, "volume": 62899.0}, {"date": "2022-12-05", "close": 0.0384345, "volume": 4.0}, {"date": "2022-12-07", "close": 0.0344925, "volume": 160418.0}, {"date": "2022-12-08", "close": 0.035478, "volume": 253678.0}, {"date": "2022-12-09", "close": 0.0344925, "volume": 216063.0}, {"date": "2022-12-14", "close": 0.0364635, "volume": 20482.0}, {"date": "2022-12-15", "close": 0.0344925, "volume": 45662.0}, {"date": "2022-12-20", "close": 0.0325215, "volume": 101471.0}, {"date": "2022-12-21", "close": 0.031536, "volume": 239856.0}, {"date": "2022-12-22", "close": 0.0344925, "volume": 10157.0}, {"date": "2022-12-23", "close": 0.033507, "volume": 105023.0}, {"date": "2022-12-28", "close": 0.033507, "volume": 111618.0}, {"date": "2022-12-29", "close": 0.0344925, "volume": 36004.0}, {"date": "2023-01-04", "close": 0.035478, "volume": 1234.0}, {"date": "2023-01-06", "close": 0.0325215, "volume": 240771.0}, {"date": "2023-01-09", "close": 0.0344925, "volume": 10147.0}, {"date": "2023-01-10", "close": 0.0344925, "volume": 68219.0}, {"date": "2023-01-11", "close": 0.0344925, "volume": 301081.0}, {"date": "2023-01-12", "close": 0.0344925, "volume": 404429.0}, {"date": "2023-01-13", "close": 0.033507, "volume": 380007.0}, {"date": "2023-01-16", "close": 0.033507, "volume": 302744.0}, {"date": "2023-01-17", "close": 0.035478, "volume": 321349.0}, {"date": "2023-01-18", "close": 0.031536, "volume": 226696.0}, {"date": "2023-01-19", "close": 0.0325215, "volume": 2245.0}, {"date": "2023-01-20", "close": 0.0325215, "volume": 207248.0}, {"date": "2023-01-23", "close": 0.0344925, "volume": 99825.0}, {"date": "2023-01-24", "close": 0.0325215, "volume": 103317.0}, {"date": "2023-01-27", "close": 0.033507, "volume": 575282.0}, {"date": "2023-01-30", "close": 0.0344925, "volume": 145.0}, {"date": "2023-01-31", "close": 0.0344925, "volume": 115745.0}, {"date": "2023-02-01", "close": 0.031536, "volume": 29301.0}, {"date": "2023-02-02", "close": 0.031536, "volume": 318857.0}, {"date": "2023-02-03", "close": 0.035478, "volume": 819721.0}, {"date": "2023-02-06", "close": 0.0364635, "volume": 63214.0}, {"date": "2023-02-07", "close": 0.0364635, "volume": 404160.0}, {"date": "2023-02-08", "close": 0.03942, "volume": 6.0}, {"date": "2023-02-09", "close": 0.0364635, "volume": 128454.0}, {"date": "2023-02-10", "close": 0.03942, "volume": 197302.0}, {"date": "2023-02-13", "close": 0.0344925, "volume": 272962.0}, {"date": "2023-02-14", "close": 0.035478, "volume": 312478.0}, {"date": "2023-02-15", "close": 0.0404055, "volume": 147167.0}, {"date": "2023-02-16", "close": 0.043362, "volume": 1887715.0}, {"date": "2023-02-17", "close": 0.041391, "volume": 557961.0}, {"date": "2023-02-20", "close": 0.037449, "volume": 1433114.0}, {"date": "2023-02-21", "close": 0.0404055, "volume": 356973.0}, {"date": "2023-02-22", "close": 0.037449, "volume": 1007171.0}, {"date": "2023-02-23", "close": 0.0384345, "volume": 113952.0}, {"date": "2023-02-24", "close": 0.037449, "volume": 119831.0}, {"date": "2023-02-27", "close": 0.037449, "volume": 33913.0}, {"date": "2023-02-28", "close": 0.0364635, "volume": 1146050.0}, {"date": "2023-03-01", "close": 0.0364635, "volume": 353729.0}, {"date": "2023-03-02", "close": 0.0344925, "volume": 645846.0}, {"date": "2023-03-03", "close": 0.037449, "volume": 118779.0}, {"date": "2023-03-06", "close": 0.0344925, "volume": 565355.0}, {"date": "2023-03-07", "close": 0.0344925, "volume": 6.0}, {"date": "2023-03-08", "close": 0.035478, "volume": 30441.0}, {"date": "2023-03-09", "close": 0.0344925, "volume": 4059.0}, {"date": "2023-03-10", "close": 0.035478, "volume": 94528.0}, {"date": "2023-03-13", "close": 0.035478, "volume": 40589.0}, {"date": "2023-03-14", "close": 0.035478, "volume": 242092.0}, {"date": "2023-03-16", "close": 0.033507, "volume": 22017.0}, {"date": "2023-03-20", "close": 0.0344925, "volume": 16037.0}, {"date": "2023-03-21", "close": 0.033507, "volume": 25368.0}, {"date": "2023-03-22", "close": 0.0325215, "volume": 986809.0}, {"date": "2023-03-23", "close": 0.0325215, "volume": 6283.0}, {"date": "2023-03-24", "close": 0.0344925, "volume": 191663.0}, {"date": "2023-03-27", "close": 0.0364635, "volume": 19127.0}, {"date": "2023-03-28", "close": 0.035478, "volume": 24860.0}, {"date": "2023-03-29", "close": 0.0344925, "volume": 282648.0}, {"date": "2023-03-30", "close": 0.0325215, "volume": 173330.0}, {"date": "2023-03-31", "close": 0.0305505, "volume": 738351.0}, {"date": "2023-04-03", "close": 0.033507, "volume": 47.0}, {"date": "2023-04-04", "close": 0.0325215, "volume": 5074.0}, {"date": "2023-04-05", "close": 0.0305505, "volume": 289991.0}, {"date": "2023-04-06", "close": 0.0305505, "volume": 50736.0}, {"date": "2023-04-12", "close": 0.0305505, "volume": 10238.0}, {"date": "2023-04-13", "close": 0.0305505, "volume": 202943.0}, {"date": "2023-04-14", "close": 0.029565, "volume": 38559.0}, {"date": "2023-04-17", "close": 0.029565, "volume": 1023.0}, {"date": "2023-04-18", "close": 0.029565, "volume": 276.0}, {"date": "2023-04-19", "close": 0.029565, "volume": 79554.0}, {"date": "2023-04-24", "close": 0.029565, "volume": 72503.0}, {"date": "2023-04-26", "close": 0.0305505, "volume": 16911.0}, {"date": "2023-04-27", "close": 0.0305505, "volume": 19280.0}, {"date": "2023-04-28", "close": 0.0305505, "volume": 24353.0}, {"date": "2023-05-02", "close": 0.0344925, "volume": 122248.0}, {"date": "2023-05-03", "close": 0.0344925, "volume": 109050.0}, {"date": "2023-05-04", "close": 0.0344925, "volume": 33927.0}, {"date": "2023-05-08", "close": 0.037449, "volume": 361330.0}, {"date": "2023-05-09", "close": 0.035478, "volume": 223236.0}, {"date": "2023-05-10", "close": 0.0364635, "volume": 2742.0}, {"date": "2023-05-11", "close": 0.0364635, "volume": 10152.0}, {"date": "2023-05-15", "close": 0.033507, "volume": 738387.0}, {"date": "2023-05-16", "close": 0.033507, "volume": 2159.0}, {"date": "2023-05-17", "close": 0.033507, "volume": 42618.0}, {"date": "2023-05-18", "close": 0.0325215, "volume": 251367.0}, {"date": "2023-05-19", "close": 0.033507, "volume": 5.0}, {"date": "2023-05-22", "close": 0.031536, "volume": 212481.0}, {"date": "2023-05-23", "close": 0.0344925, "volume": 10.0}, {"date": "2023-05-24", "close": 0.033507, "volume": 30441.0}, {"date": "2023-05-25", "close": 0.031536, "volume": 156968.0}, {"date": "2023-05-26", "close": 0.035478, "volume": 28186.0}, {"date": "2023-05-29", "close": 0.0285795, "volume": 1023650.0}, {"date": "2023-05-30", "close": 0.029565, "volume": 179342.0}, {"date": "2023-05-31", "close": 0.0266085, "volume": 872714.0}, {"date": "2023-06-01", "close": 0.029565, "volume": 191172.0}, {"date": "2023-06-02", "close": 0.029565, "volume": 284644.0}, {"date": "2023-06-05", "close": 0.029565, "volume": 420520.0}, {"date": "2023-06-06", "close": 0.029565, "volume": 268573.0}, {"date": "2023-06-07", "close": 0.0285795, "volume": 184609.0}, {"date": "2023-06-08", "close": 0.0305505, "volume": 18265.0}, {"date": "2023-06-09", "close": 0.0266085, "volume": 176813.0}, {"date": "2023-06-13", "close": 0.027594, "volume": 55850.0}, {"date": "2023-06-19", "close": 0.027594, "volume": 67510.0}, {"date": "2023-06-20", "close": 0.027594, "volume": 35515.0}, {"date": "2023-06-21", "close": 0.027594, "volume": 20331.0}, {"date": "2023-06-23", "close": 0.029565, "volume": 81488.0}, {"date": "2023-06-26", "close": 0.027594, "volume": 138401.0}, {"date": "2023-06-27", "close": 0.027594, "volume": 838192.0}, {"date": "2023-06-28", "close": 0.0266085, "volume": 27533.0}, {"date": "2023-06-29", "close": 0.0266085, "volume": 187237.0}, {"date": "2023-06-30", "close": 0.027594, "volume": 69964.0}, {"date": "2023-07-03", "close": 0.027594, "volume": 105883.0}, {"date": "2023-07-04", "close": 0.027594, "volume": 1298895.0}, {"date": "2023-07-05", "close": 0.023652, "volume": 1798575.0}, {"date": "2023-07-06", "close": 0.025623, "volume": 500.0}, {"date": "2023-07-07", "close": 0.0246375, "volume": 156544.0}, {"date": "2023-07-10", "close": 0.0246375, "volume": 672682.0}, {"date": "2023-07-11", "close": 0.025623, "volume": 203485.0}, {"date": "2023-07-12", "close": 0.025623, "volume": 5.0}, {"date": "2023-07-13", "close": 0.0266085, "volume": 328621.0}, {"date": "2023-07-14", "close": 0.023652, "volume": 1414115.0}, {"date": "2023-07-17", "close": 0.023652, "volume": 192390.0}, {"date": "2023-07-18", "close": 0.0246375, "volume": 5074.0}, {"date": "2023-07-19", "close": 0.0226665, "volume": 708676.0}, {"date": "2023-07-20", "close": 0.023652, "volume": 817381.0}, {"date": "2023-07-21", "close": 0.0246375, "volume": 56313.0}, {"date": "2023-07-24", "close": 0.0246375, "volume": 555454.0}, {"date": "2023-07-26", "close": 0.027594, "volume": 819330.0}, {"date": "2023-07-27", "close": 0.0305505, "volume": 485953.0}, {"date": "2023-07-28", "close": 0.033507, "volume": 1298090.0}, {"date": "2023-07-31", "close": 0.035478, "volume": 268742.0}, {"date": "2023-08-02", "close": 0.03942, "volume": 465604.0}, {"date": "2023-08-03", "close": 0.03942, "volume": 71030.0}, {"date": "2023-08-04", "close": 0.03942, "volume": 249543.0}, {"date": "2023-08-07", "close": 0.03942, "volume": 1029843.0}, {"date": "2023-08-08", "close": 0.037449, "volume": 141505.0}, {"date": "2023-08-10", "close": 0.03942, "volume": 253742.0}, {"date": "2023-08-11", "close": 0.03942, "volume": 227195.0}, {"date": "2023-08-14", "close": 0.03942, "volume": 164649.0}, {"date": "2023-08-16", "close": 0.0384345, "volume": 169963.0}, {"date": "2023-08-17", "close": 0.037449, "volume": 572603.0}, {"date": "2023-08-18", "close": 0.037449, "volume": 12970.0}, {"date": "2023-08-21", "close": 0.037449, "volume": 79926.0}, {"date": "2023-08-22", "close": 0.03942, "volume": 286256.0}, {"date": "2023-08-23", "close": 0.0364635, "volume": 655114.0}, {"date": "2023-08-24", "close": 0.03942, "volume": 44433.0}, {"date": "2023-08-25", "close": 0.0344925, "volume": 36873.0}, {"date": "2023-08-28", "close": 0.037449, "volume": 57924.0}, {"date": "2023-08-30", "close": 0.037449, "volume": 9132.0}, {"date": "2023-08-31", "close": 0.03942, "volume": 81194.0}, {"date": "2023-09-01", "close": 0.0364635, "volume": 177316.0}, {"date": "2023-09-04", "close": 0.0364635, "volume": 223825.0}, {"date": "2023-09-06", "close": 0.035478, "volume": 10965.0}, {"date": "2023-09-07", "close": 0.0344925, "volume": 180600.0}, {"date": "2023-09-11", "close": 0.033507, "volume": 28211.0}, {"date": "2023-09-12", "close": 0.0344925, "volume": 52433.0}, {"date": "2023-09-13", "close": 0.033507, "volume": 392.0}, {"date": "2023-09-15", "close": 0.033507, "volume": 50228.0}, {"date": "2023-09-18", "close": 0.0364635, "volume": 184856.0}, {"date": "2023-09-19", "close": 0.033507, "volume": 42967.0}, {"date": "2023-09-21", "close": 0.0344925, "volume": 936.0}, {"date": "2023-09-22", "close": 0.035478, "volume": 3470.0}, {"date": "2023-09-25", "close": 0.035478, "volume": 131619.0}, {"date": "2023-09-26", "close": 0.03597075, "volume": 1256.0}, {"date": "2023-09-27", "close": 0.035478, "volume": 629.0}, {"date": "2023-09-28", "close": 0.035478, "volume": 87823.0}, {"date": "2023-10-02", "close": 0.035478, "volume": 27854.0}, {"date": "2023-10-04", "close": 0.03498525, "volume": 12628.0}, {"date": "2023-10-05", "close": 0.035478, "volume": 276897.0}, {"date": "2023-10-06", "close": 0.0325215, "volume": 278438.0}, {"date": "2023-10-09", "close": 0.0325215, "volume": 373242.0}, {"date": "2023-10-10", "close": 0.0325215, "volume": 113648.0}, {"date": "2023-10-11", "close": 0.0325215, "volume": 258326.0}, {"date": "2023-10-12", "close": 0.0344925, "volume": 2537.0}, {"date": "2023-10-13", "close": 0.035478, "volume": 522679.0}, {"date": "2023-10-17", "close": 0.0384345, "volume": 191285.0}, {"date": "2023-10-18", "close": 0.03942, "volume": 244396.0}, {"date": "2023-10-19", "close": 0.0384345, "volume": 101471.0}, {"date": "2023-10-23", "close": 0.037449, "volume": 41.0}, {"date": "2023-10-24", "close": 0.035478, "volume": 10167.0}, {"date": "2023-10-25", "close": 0.0344925, "volume": 192796.0}, {"date": "2023-10-26", "close": 0.0325215, "volume": 101471.0}, {"date": "2023-10-27", "close": 0.031536, "volume": 72491.0}, {"date": "2023-10-30", "close": 0.0344925, "volume": 254033.0}, {"date": "2023-10-31", "close": 0.033507, "volume": 243531.0}, {"date": "2023-11-01", "close": 0.037449, "volume": 748611.0}, {"date": "2023-11-02", "close": 0.03942, "volume": 430359.0}, {"date": "2023-11-03", "close": 0.037449, "volume": 175752.0}, {"date": "2023-11-06", "close": 0.03942, "volume": 276596.0}, {"date": "2023-11-07", "close": 0.0364635, "volume": 2306.0}, {"date": "2023-11-09", "close": 0.041391, "volume": 110977.0}, {"date": "2023-11-10", "close": 0.045333, "volume": 329263.0}, {"date": "2023-11-13", "close": 0.045333, "volume": 162367.0}, {"date": "2023-11-14", "close": 0.03942, "volume": 355666.0}, {"date": "2023-11-15", "close": 0.0443475, "volume": 14235.0}, {"date": "2023-11-16", "close": 0.041391, "volume": 106.0}, {"date": "2023-11-17", "close": 0.041391, "volume": 88022.0}, {"date": "2023-11-20", "close": 0.043362, "volume": 147768.0}, {"date": "2023-11-21", "close": 0.0443475, "volume": 1023149.0}, {"date": "2023-11-22", "close": 0.04286925, "volume": 470078.0}, {"date": "2023-11-23", "close": 0.041391, "volume": 58841.0}, {"date": "2023-11-24", "close": 0.03942, "volume": 231706.0}, {"date": "2023-11-27", "close": 0.0384345, "volume": 13191.0}, {"date": "2023-11-28", "close": 0.03942, "volume": 50736.0}, {"date": "2023-11-29", "close": 0.0384345, "volume": 25671.0}, {"date": "2023-11-30", "close": 0.03942, "volume": 151801.0}, {"date": "2023-12-01", "close": 0.03942, "volume": 332734.0}, {"date": "2023-12-04", "close": 0.03942, "volume": 101471.0}, {"date": "2023-12-05", "close": 0.03942, "volume": 335920.0}, {"date": "2023-12-06", "close": 0.03942, "volume": 164583.0}, {"date": "2023-12-07", "close": 0.03942, "volume": 340187.0}, {"date": "2023-12-11", "close": 0.0443475, "volume": 232369.0}, {"date": "2023-12-12", "close": 0.0423765, "volume": 492203.0}, {"date": "2023-12-13", "close": 0.0423765, "volume": 11974.0}, {"date": "2023-12-14", "close": 0.041391, "volume": 43661.0}, {"date": "2023-12-15", "close": 0.0404055, "volume": 260420.0}, {"date": "2023-12-18", "close": 0.0404055, "volume": 1312024.0}, {"date": "2023-12-19", "close": 0.03942, "volume": 265466.0}, {"date": "2023-12-20", "close": 0.0404055, "volume": 202943.0}, {"date": "2023-12-21", "close": 0.0404055, "volume": 45389.0}, {"date": "2023-12-22", "close": 0.03942, "volume": 387012.0}, {"date": "2023-12-27", "close": 0.041391, "volume": 211103.0}, {"date": "2023-12-28", "close": 0.03942, "volume": 376910.0}, {"date": "2023-12-29", "close": 0.041391, "volume": 758993.0}, {"date": "2024-01-02", "close": 0.03942, "volume": 1038735.0}, {"date": "2024-01-03", "close": 0.03942, "volume": 280393.0}, {"date": "2024-01-04", "close": 0.037449, "volume": 303030.0}, {"date": "2024-01-05", "close": 0.0384345, "volume": 466667.0}, {"date": "2024-01-08", "close": 0.037449, "volume": 100426.0}, {"date": "2024-01-09", "close": 0.037449, "volume": 626694.0}, {"date": "2024-01-11", "close": 0.033507, "volume": 492961.0}, {"date": "2024-01-12", "close": 0.035478, "volume": 375094.0}, {"date": "2024-01-15", "close": 0.031536, "volume": 447337.0}, {"date": "2024-01-16", "close": 0.033507, "volume": 253051.0}, {"date": "2024-01-18", "close": 0.031536, "volume": 852416.0}, {"date": "2024-01-19", "close": 0.0305505, "volume": 1575808.0}, {"date": "2024-01-22", "close": 0.0305505, "volume": 17757.0}, {"date": "2024-01-24", "close": 0.03942, "volume": 77573.0}, {"date": "2024-01-25", "close": 0.03942, "volume": 488265.0}, {"date": "2024-01-29", "close": 0.037449, "volume": 6542.0}, {"date": "2024-01-30", "close": 0.037449, "volume": 419334.0}, {"date": "2024-01-31", "close": 0.0344925, "volume": 52291.0}, {"date": "2024-02-01", "close": 0.037449, "volume": 21366.0}, {"date": "2024-02-02", "close": 0.0384345, "volume": 7323.0}, {"date": "2024-02-05", "close": 0.033507, "volume": 300393.0}, {"date": "2024-02-06", "close": 0.035478, "volume": 332826.0}, {"date": "2024-02-07", "close": 0.0364635, "volume": 247500.0}, {"date": "2024-02-08", "close": 0.0344925, "volume": 1274415.0}, {"date": "2024-02-09", "close": 0.0344925, "volume": 1019949.0}, {"date": "2024-02-12", "close": 0.033507, "volume": 38675.0}, {"date": "2024-02-13", "close": 0.0344925, "volume": 177506.0}, {"date": "2024-02-14", "close": 0.0344925, "volume": 45751.0}, {"date": "2024-02-15", "close": 0.035478, "volume": 472469.0}, {"date": "2024-02-16", "close": 0.0325215, "volume": 161833.0}, {"date": "2024-02-19", "close": 0.0325215, "volume": 123462.0}, {"date": "2024-02-21", "close": 0.0325215, "volume": 172367.0}, {"date": "2024-02-22", "close": 0.033507, "volume": 25660.0}, {"date": "2024-02-26", "close": 0.0364635, "volume": 260781.0}, {"date": "2024-02-27", "close": 0.0384345, "volume": 1015.0}, {"date": "2024-02-28", "close": 0.03942, "volume": 56382.0}, {"date": "2024-02-29", "close": 0.0364635, "volume": 13610.0}, {"date": "2024-03-01", "close": 0.0364635, "volume": 2027775.0}, {"date": "2024-03-04", "close": 0.0364635, "volume": 81385.0}, {"date": "2024-03-05", "close": 0.049275, "volume": 7833870.0}, {"date": "2024-03-06", "close": 0.0482895, "volume": 434871.0}, {"date": "2024-03-07", "close": 0.049275, "volume": 296948.0}, {"date": "2024-03-08", "close": 0.045333, "volume": 185284.0}, {"date": "2024-03-11", "close": 0.0423765, "volume": 362416.0}, {"date": "2024-03-12", "close": 0.0463185, "volume": 80072.0}, {"date": "2024-03-13", "close": 0.0404055, "volume": 1318741.0}, {"date": "2024-03-14", "close": 0.043362, "volume": 290874.0}, {"date": "2024-03-15", "close": 0.043362, "volume": 29799.0}, {"date": "2024-03-18", "close": 0.049275, "volume": 464680.0}, {"date": "2024-03-19", "close": 0.0443475, "volume": 494542.0}, {"date": "2024-03-20", "close": 0.0482895, "volume": 162343.0}, {"date": "2024-03-21", "close": 0.045333, "volume": 264194.0}, {"date": "2024-03-22", "close": 0.0542025, "volume": 756890.0}, {"date": "2024-03-25", "close": 0.0601155, "volume": 4367447.0}, {"date": "2024-03-26", "close": 0.057159, "volume": 451090.0}, {"date": "2024-03-27", "close": 0.05913, "volume": 424969.0}, {"date": "2024-03-28", "close": 0.0620865, "volume": 175148.0}, {"date": "2024-04-02", "close": 0.0699705, "volume": 739252.0}, {"date": "2024-04-03", "close": 0.072927, "volume": 1239035.0}, {"date": "2024-04-04", "close": 0.070956, "volume": 979434.0}, {"date": "2024-04-05", "close": 0.0699705, "volume": 1100177.0}, {"date": "2024-04-08", "close": 0.0679995, "volume": 660289.0}, {"date": "2024-04-09", "close": 0.0699705, "volume": 15480.0}, {"date": "2024-04-10", "close": 0.0699705, "volume": 91643.0}, {"date": "2024-04-11", "close": 0.074898, "volume": 528182.0}, {"date": "2024-04-12", "close": 0.086724, "volume": 775021.0}, {"date": "2024-04-15", "close": 0.0798255, "volume": 800428.0}, {"date": "2024-04-16", "close": 0.0739125, "volume": 1159893.0}, {"date": "2024-04-17", "close": 0.070956, "volume": 411481.0}, {"date": "2024-04-18", "close": 0.068985, "volume": 390606.0}, {"date": "2024-04-19", "close": 0.07884, "volume": 247706.0}, {"date": "2024-04-22", "close": 0.063072, "volume": 4060826.0}, {"date": "2024-04-23", "close": 0.067014, "volume": 439603.0}, {"date": "2024-04-24", "close": 0.067014, "volume": 20173.0}, {"date": "2024-04-26", "close": 0.05913, "volume": 856947.0}, {"date": "2024-04-29", "close": 0.063072, "volume": 86861.0}, {"date": "2024-04-30", "close": 0.063072, "volume": 162141.0}, {"date": "2024-05-01", "close": 0.0660285, "volume": 720747.0}, {"date": "2024-05-02", "close": 0.0699705, "volume": 432865.0}, {"date": "2024-05-03", "close": 0.067014, "volume": 235360.0}, {"date": "2024-05-06", "close": 0.0679995, "volume": 121258.0}, {"date": "2024-05-07", "close": 0.0719415, "volume": 288418.0}, {"date": "2024-05-08", "close": 0.0719415, "volume": 336885.0}, {"date": "2024-05-09", "close": 0.072927, "volume": 136832.0}, {"date": "2024-05-10", "close": 0.068985, "volume": 367692.0}, {"date": "2024-05-13", "close": 0.068985, "volume": 70135.0}, {"date": "2024-05-14", "close": 0.0719415, "volume": 222107.0}, {"date": "2024-05-15", "close": 0.0679995, "volume": 597598.0}, {"date": "2024-05-16", "close": 0.068985, "volume": 39754.0}, {"date": "2024-05-17", "close": 0.0660285, "volume": 208613.0}, {"date": "2024-05-20", "close": 0.065043, "volume": 1426720.0}, {"date": "2024-05-21", "close": 0.0739125, "volume": 1099010.0}, {"date": "2024-05-22", "close": 0.0719415, "volume": 537695.0}, {"date": "2024-05-23", "close": 0.067014, "volume": 108387.0}, {"date": "2024-05-24", "close": 0.0719415, "volume": 78850.0}, {"date": "2024-05-27", "close": 0.067014, "volume": 589928.0}, {"date": "2024-05-28", "close": 0.0679995, "volume": 267617.0}, {"date": "2024-05-29", "close": 0.070956, "volume": 684474.0}, {"date": "2024-05-30", "close": 0.068985, "volume": 765582.0}, {"date": "2024-05-31", "close": 0.0699705, "volume": 475252.0}, {"date": "2024-06-03", "close": 0.0699705, "volume": 470306.0}, {"date": "2024-06-04", "close": 0.068985, "volume": 399911.0}, {"date": "2024-06-05", "close": 0.068985, "volume": 490347.0}, {"date": "2024-06-06", "close": 0.065043, "volume": 98869.0}, {"date": "2024-06-07", "close": 0.0660285, "volume": 45550.0}, {"date": "2024-06-11", "close": 0.061101, "volume": 653526.0}, {"date": "2024-06-12", "close": 0.061101, "volume": 407536.0}, {"date": "2024-06-13", "close": 0.061101, "volume": 195021.0}, {"date": "2024-06-14", "close": 0.06257925, "volume": 145669.0}, {"date": "2024-06-17", "close": 0.0620865, "volume": 51160.0}, {"date": "2024-06-18", "close": 0.05913, "volume": 345384.0}, {"date": "2024-06-19", "close": 0.05913, "volume": 158304.0}, {"date": "2024-06-20", "close": 0.055188, "volume": 651390.0}, {"date": "2024-06-21", "close": 0.055188, "volume": 181886.0}, {"date": "2024-06-24", "close": 0.0581445, "volume": 60038.0}, {"date": "2024-06-25", "close": 0.055188, "volume": 60732.0}, {"date": "2024-06-26", "close": 0.0561735, "volume": 2232.0}, {"date": "2024-06-27", "close": 0.055188, "volume": 216591.0}, {"date": "2024-06-28", "close": 0.049275, "volume": 815585.0}, {"date": "2024-07-01", "close": 0.0561735, "volume": 586213.0}, {"date": "2024-07-02", "close": 0.0561735, "volume": 98657.0}, {"date": "2024-07-03", "close": 0.0522315, "volume": 71185.0}, {"date": "2024-07-04", "close": 0.055188, "volume": 9133.0}, {"date": "2024-07-05", "close": 0.055188, "volume": 115129.0}, {"date": "2024-07-08", "close": 0.057159, "volume": 122921.0}, {"date": "2024-07-09", "close": 0.0522315, "volume": 262786.0}, {"date": "2024-07-10", "close": 0.0522315, "volume": 14504.0}, {"date": "2024-07-11", "close": 0.051246, "volume": 147181.0}, {"date": "2024-07-12", "close": 0.051246, "volume": 16645.0}, {"date": "2024-07-15", "close": 0.0542025, "volume": 102001.0}, {"date": "2024-07-16", "close": 0.0542025, "volume": 30664.0}, {"date": "2024-07-17", "close": 0.0542025, "volume": 2914.0}, {"date": "2024-07-18", "close": 0.0522315, "volume": 15221.0}, {"date": "2024-07-19", "close": 0.0522315, "volume": 1471756.0}, {"date": "2024-07-22", "close": 0.053217, "volume": 33484.0}, {"date": "2024-07-24", "close": 0.0542025, "volume": 110614.0}, {"date": "2024-07-26", "close": 0.0522315, "volume": 241367.0}, {"date": "2024-07-30", "close": 0.047304, "volume": 919048.0}, {"date": "2024-07-31", "close": 0.047304, "volume": 133073.0}, {"date": "2024-08-01", "close": 0.0482895, "volume": 24146.0}, {"date": "2024-08-02", "close": 0.0443475, "volume": 342048.0}, {"date": "2024-08-05", "close": 0.037449, "volume": 103184.0}, {"date": "2024-08-06", "close": 0.033507, "volume": 294086.0}, {"date": "2024-08-07", "close": 0.0384345, "volume": 462500.0}, {"date": "2024-08-08", "close": 0.0404055, "volume": 253312.0}, {"date": "2024-08-09", "close": 0.0384345, "volume": 105266.0}, {"date": "2024-08-12", "close": 0.043362, "volume": 88374.0}, {"date": "2024-08-13", "close": 0.0384345, "volume": 228591.0}, {"date": "2024-08-14", "close": 0.033507, "volume": 1396224.0}, {"date": "2024-08-16", "close": 0.035478, "volume": 48834.0}, {"date": "2024-08-19", "close": 0.0423765, "volume": 202541.0}, {"date": "2024-08-20", "close": 0.03942, "volume": 109.0}, {"date": "2024-08-23", "close": 0.03942, "volume": 51045.0}, {"date": "2024-08-26", "close": 0.037449, "volume": 697836.0}, {"date": "2024-08-27", "close": 0.035478, "volume": 1751.0}, {"date": "2024-08-28", "close": 0.03942, "volume": 157628.0}, {"date": "2024-08-29", "close": 0.035478, "volume": 102860.0}, {"date": "2024-09-02", "close": 0.03942, "volume": 135003.0}, {"date": "2024-09-03", "close": 0.0364635, "volume": 13682.0}, {"date": "2024-09-04", "close": 0.0364635, "volume": 339068.0}, {"date": "2024-09-05", "close": 0.035478, "volume": 152897.0}, {"date": "2024-09-06", "close": 0.0344925, "volume": 632005.0}, {"date": "2024-09-09", "close": 0.0325215, "volume": 604726.0}, {"date": "2024-09-10", "close": 0.0325215, "volume": 163788.0}, {"date": "2024-09-12", "close": 0.033507, "volume": 348879.0}, {"date": "2024-09-16", "close": 0.0344925, "volume": 37982.0}, {"date": "2024-09-17", "close": 0.0384345, "volume": 226485.0}, {"date": "2024-09-18", "close": 0.035478, "volume": 8.0}, {"date": "2024-09-19", "close": 0.0344925, "volume": 98385.0}, {"date": "2024-09-20", "close": 0.0344925, "volume": 191132.0}, {"date": "2024-09-24", "close": 0.035478, "volume": 22385.0}, {"date": "2024-09-25", "close": 0.035478, "volume": 2806.0}, {"date": "2024-09-26", "close": 0.037449, "volume": 118886.0}, {"date": "2024-09-27", "close": 0.0384345, "volume": 124038.0}, {"date": "2024-09-30", "close": 0.0344925, "volume": 564.0}, {"date": "2024-10-01", "close": 0.0384345, "volume": 89019.0}, {"date": "2024-10-02", "close": 0.0423765, "volume": 287330.0}, {"date": "2024-10-03", "close": 0.03942, "volume": 263493.0}, {"date": "2024-10-04", "close": 0.035478, "volume": 671255.0}, {"date": "2024-10-07", "close": 0.035478, "volume": 28334.0}, {"date": "2024-10-08", "close": 0.0364635, "volume": 52149.0}, {"date": "2024-10-09", "close": 0.0364635, "volume": 8109.0}, {"date": "2024-10-10", "close": 0.0364635, "volume": 2797.0}, {"date": "2024-10-11", "close": 0.0364635, "volume": 96124.0}, {"date": "2024-10-15", "close": 0.0364635, "volume": 18460.0}, {"date": "2024-10-16", "close": 0.0305505, "volume": 1021250.0}, {"date": "2024-10-17", "close": 0.0305505, "volume": 116380.0}, {"date": "2024-10-18", "close": 0.033507, "volume": 9478.0}, {"date": "2024-10-21", "close": 0.0364635, "volume": 60977.0}, {"date": "2024-10-22", "close": 0.0305505, "volume": 814047.0}, {"date": "2024-10-23", "close": 0.031536, "volume": 40897.0}, {"date": "2024-10-24", "close": 0.031536, "volume": 235962.0}, {"date": "2024-10-25", "close": 0.033507, "volume": 31508.0}, {"date": "2024-10-28", "close": 0.041391, "volume": 545764.0}, {"date": "2024-10-29", "close": 0.043362, "volume": 776777.0}, {"date": "2024-10-30", "close": 0.045333, "volume": 240374.0}, {"date": "2024-10-31", "close": 0.0482895, "volume": 214372.0}, {"date": "2024-11-04", "close": 0.033507, "volume": 3842876.0}, {"date": "2024-11-05", "close": 0.0325215, "volume": 260424.0}, {"date": "2024-11-06", "close": 0.0325215, "volume": 253528.0}, {"date": "2024-11-07", "close": 0.031536, "volume": 505998.0}, {"date": "2024-11-08", "close": 0.031536, "volume": 269062.0}, {"date": "2024-11-12", "close": 0.031536, "volume": 54991.0}, {"date": "2024-11-13", "close": 0.0325215, "volume": 120729.0}, {"date": "2024-11-14", "close": 0.031536, "volume": 167428.0}, {"date": "2024-11-15", "close": 0.0325215, "volume": 53770.0}, {"date": "2024-11-18", "close": 0.031536, "volume": 336078.0}, {"date": "2024-11-19", "close": 0.033507, "volume": 400195.0}, {"date": "2024-11-20", "close": 0.0305505, "volume": 123920.0}, {"date": "2024-11-22", "close": 0.0305505, "volume": 101471.0}, {"date": "2024-11-25", "close": 0.0325215, "volume": 519243.0}, {"date": "2024-11-26", "close": 0.031536, "volume": 153017.0}, {"date": "2024-11-27", "close": 0.031536, "volume": 3763.0}, {"date": "2024-11-28", "close": 0.031536, "volume": 60883.0}, {"date": "2024-11-29", "close": 0.0325215, "volume": 60781.0}, {"date": "2024-12-02", "close": 0.031536, "volume": 261429.0}, {"date": "2024-12-03", "close": 0.033507, "volume": 12227.0}, {"date": "2024-12-04", "close": 0.0325215, "volume": 21212.0}, {"date": "2024-12-05", "close": 0.031536, "volume": 369453.0}, {"date": "2024-12-06", "close": 0.0305505, "volume": 78133.0}, {"date": "2024-12-12", "close": 0.0305505, "volume": 187059.0}, {"date": "2024-12-13", "close": 0.0325215, "volume": 87357.0}, {"date": "2024-12-16", "close": 0.0305505, "volume": 48366.0}, {"date": "2024-12-17", "close": 0.029565, "volume": 72045.0}, {"date": "2024-12-18", "close": 0.029565, "volume": 14287.0}, {"date": "2024-12-19", "close": 0.029565, "volume": 9224.0}, {"date": "2024-12-20", "close": 0.0305505, "volume": 118519.0}, {"date": "2024-12-23", "close": 0.0364635, "volume": 215602.0}, {"date": "2024-12-27", "close": 0.03942, "volume": 713713.0}, {"date": "2024-12-30", "close": 0.041391, "volume": 342455.0}, {"date": "2024-12-31", "close": 0.037449, "volume": 18291.0}, {"date": "2025-01-03", "close": 0.0344925, "volume": 63420.0}, {"date": "2025-01-06", "close": 0.03942, "volume": 101476.0}, {"date": "2025-01-08", "close": 0.03942, "volume": 146457.0}, {"date": "2025-01-09", "close": 0.03942, "volume": 45495.0}, {"date": "2025-01-10", "close": 0.041391, "volume": 304.0}, {"date": "2025-01-13", "close": 0.03942, "volume": 86823.0}, {"date": "2025-01-14", "close": 0.0404055, "volume": 517380.0}, {"date": "2025-01-15", "close": 0.0384345, "volume": 95473.0}, {"date": "2025-01-16", "close": 0.0364635, "volume": 85439.0}, {"date": "2025-01-17", "close": 0.035478, "volume": 107469.0}, {"date": "2025-01-20", "close": 0.035478, "volume": 12423.0}, {"date": "2025-01-21", "close": 0.0384345, "volume": 469831.0}, {"date": "2025-01-23", "close": 0.033507, "volume": 888070.0}, {"date": "2025-01-24", "close": 0.0344925, "volume": 181201.0}, {"date": "2025-01-28", "close": 0.033507, "volume": 224392.0}, {"date": "2025-01-29", "close": 0.0325215, "volume": 573635.0}, {"date": "2025-01-30", "close": 0.0325215, "volume": 785632.0}, {"date": "2025-02-03", "close": 0.035478, "volume": 251864.0}, {"date": "2025-02-04", "close": 0.035478, "volume": 185084.0}, {"date": "2025-02-05", "close": 0.035478, "volume": 48339.0}, {"date": "2025-02-06", "close": 0.0364635, "volume": 682028.0}, {"date": "2025-02-07", "close": 0.033507, "volume": 508963.0}, {"date": "2025-02-10", "close": 0.0364635, "volume": 94787.0}, {"date": "2025-02-11", "close": 0.037449, "volume": 688922.0}, {"date": "2025-02-12", "close": 0.037449, "volume": 20542.0}, {"date": "2025-02-13", "close": 0.041391, "volume": 1075967.0}, {"date": "2025-02-14", "close": 0.03942, "volume": 864133.0}, {"date": "2025-02-17", "close": 0.0423765, "volume": 369002.0}, {"date": "2025-02-18", "close": 0.0423765, "volume": 222222.0}, {"date": "2025-02-19", "close": 0.043362, "volume": 150594.0}, {"date": "2025-02-20", "close": 0.041391, "volume": 283309.0}, {"date": "2025-02-21", "close": 0.043362, "volume": 442781.0}, {"date": "2025-02-24", "close": 0.0404055, "volume": 256438.0}, {"date": "2025-02-25", "close": 0.0384345, "volume": 162609.0}, {"date": "2025-02-26", "close": 0.03942, "volume": 346749.0}, {"date": "2025-02-27", "close": 0.041391, "volume": 54599.0}, {"date": "2025-03-03", "close": 0.0364635, "volume": 178894.0}, {"date": "2025-03-04", "close": 0.0404055, "volume": 243643.0}, {"date": "2025-03-06", "close": 0.037449, "volume": 161819.0}, {"date": "2025-03-07", "close": 0.0364635, "volume": 219754.0}, {"date": "2025-03-10", "close": 0.03942, "volume": 302666.0}, {"date": "2025-03-12", "close": 0.037449, "volume": 155824.0}, {"date": "2025-03-13", "close": 0.037449, "volume": 263713.0}, {"date": "2025-03-17", "close": 0.037449, "volume": 345747.0}, {"date": "2025-03-18", "close": 0.037449, "volume": 1393061.0}, {"date": "2025-03-19", "close": 0.0364635, "volume": 81178.0}, {"date": "2025-03-20", "close": 0.035478, "volume": 36551.0}, {"date": "2025-03-21", "close": 0.0344925, "volume": 727764.0}, {"date": "2025-03-25", "close": 0.0344925, "volume": 50736.0}, {"date": "2025-03-26", "close": 0.033507, "volume": 128607.0}, {"date": "2025-03-27", "close": 0.033507, "volume": 50736.0}, {"date": "2025-03-28", "close": 0.033507, "volume": 54301.0}, {"date": "2025-03-31", "close": 0.0325215, "volume": 408988.0}, {"date": "2025-04-01", "close": 0.037449, "volume": 786701.0}, {"date": "2025-04-02", "close": 0.035478, "volume": 4319.0}, {"date": "2025-04-03", "close": 0.0325215, "volume": 134343.0}, {"date": "2025-04-04", "close": 0.027594, "volume": 3897136.0}, {"date": "2025-04-07", "close": 0.0246375, "volume": 8472624.0}, {"date": "2025-04-08", "close": 0.0226665, "volume": 2992778.0}, {"date": "2025-04-09", "close": 0.0246375, "volume": 340186.0}, {"date": "2025-04-10", "close": 0.027594, "volume": 209943.0}, {"date": "2025-04-11", "close": 0.025623, "volume": 2016320.0}, {"date": "2025-04-14", "close": 0.023652, "volume": 789505.0}, {"date": "2025-04-15", "close": 0.023652, "volume": 232369.0}, {"date": "2025-04-16", "close": 0.023652, "volume": 33610.0}, {"date": "2025-04-17", "close": 0.0226665, "volume": 1057569.0}, {"date": "2025-04-22", "close": 0.023652, "volume": 14725.0}, {"date": "2025-04-23", "close": 0.0246375, "volume": 231300.0}, {"date": "2025-04-24", "close": 0.025623, "volume": 189244.0}, {"date": "2025-04-28", "close": 0.027594, "volume": 812132.0}, {"date": "2025-04-29", "close": 0.027594, "volume": 1381.0}, {"date": "2025-04-30", "close": 0.025623, "volume": 62.0}, {"date": "2025-05-01", "close": 0.027594, "volume": 428840.0}, {"date": "2025-05-02", "close": 0.0266085, "volume": 104565.0}, {"date": "2025-05-05", "close": 0.023652, "volume": 366291.0}, {"date": "2025-05-06", "close": 0.0246375, "volume": 93468.0}, {"date": "2025-05-07", "close": 0.0226665, "volume": 174992.0}, {"date": "2025-05-08", "close": 0.025623, "volume": 349267.0}, {"date": "2025-05-09", "close": 0.025623, "volume": 1332.0}, {"date": "2025-05-13", "close": 0.023652, "volume": 224442.0}, {"date": "2025-05-14", "close": 0.0226665, "volume": 80224.0}, {"date": "2025-05-15", "close": 0.0226665, "volume": 106443.0}, {"date": "2025-05-16", "close": 0.0226665, "volume": 29756.0}, {"date": "2025-05-19", "close": 0.0246375, "volume": 7684.0}, {"date": "2025-05-20", "close": 0.0246375, "volume": 150296.0}, {"date": "2025-05-23", "close": 0.025623, "volume": 20294.0}, {"date": "2025-05-26", "close": 0.023652, "volume": 481348.0}, {"date": "2025-05-28", "close": 0.0226665, "volume": 2843600.0}, {"date": "2025-05-29", "close": 0.0226665, "volume": 675399.0}, {"date": "2025-05-30", "close": 0.021681, "volume": 605653.0}, {"date": "2025-06-02", "close": 0.025623, "volume": 2107174.0}, {"date": "2025-06-03", "close": 0.0246375, "volume": 349325.0}, {"date": "2025-06-04", "close": 0.0266085, "volume": 1763034.0}, {"date": "2025-06-05", "close": 0.025623, "volume": 216635.0}, {"date": "2025-06-06", "close": 0.0305505, "volume": 351372.0}, {"date": "2025-06-10", "close": 0.031536, "volume": 3594234.0}, {"date": "2025-06-11", "close": 0.029565, "volume": 315008.0}, {"date": "2025-06-12", "close": 0.029565, "volume": 359259.0}, {"date": "2025-06-13", "close": 0.0285795, "volume": 201171.0}, {"date": "2025-06-16", "close": 0.0285795, "volume": 28390.0}, {"date": "2025-06-17", "close": 0.029565, "volume": 66055.0}, {"date": "2025-06-18", "close": 0.029565, "volume": 83858.0}, {"date": "2025-06-19", "close": 0.029565, "volume": 543073.0}, {"date": "2025-06-20", "close": 0.029565, "volume": 106672.0}, {"date": "2025-06-23", "close": 0.029565, "volume": 583431.0}, {"date": "2025-06-24", "close": 0.0305505, "volume": 191794.0}, {"date": "2025-06-26", "close": 0.0305505, "volume": 26223.0}, {"date": "2025-06-27", "close": 0.0344925, "volume": 656889.0}, {"date": "2025-06-30", "close": 0.037449, "volume": 1239862.0}, {"date": "2025-07-01", "close": 0.0364635, "volume": 90865.0}, {"date": "2025-07-02", "close": 0.037449, "volume": 76098.0}, {"date": "2025-07-03", "close": 0.0384345, "volume": 265178.0}, {"date": "2025-07-04", "close": 0.0364635, "volume": 973246.0}, {"date": "2025-07-07", "close": 0.0344925, "volume": 158257.0}, {"date": "2025-07-08", "close": 0.0344925, "volume": 227200.0}, {"date": "2025-07-09", "close": 0.035478, "volume": 193992.0}, {"date": "2025-07-10", "close": 0.033507, "volume": 267386.0}, {"date": "2025-07-11", "close": 0.037449, "volume": 335982.0}, {"date": "2025-07-14", "close": 0.037449, "volume": 15266.0}, {"date": "2025-07-15", "close": 0.0344925, "volume": 173095.0}, {"date": "2025-07-17", "close": 0.0344925, "volume": 549022.0}, {"date": "2025-07-18", "close": 0.0384345, "volume": 666469.0}, {"date": "2025-07-21", "close": 0.0364635, "volume": 1129771.0}, {"date": "2025-07-22", "close": 0.0344925, "volume": 255693.0}, {"date": "2025-07-23", "close": 0.0364635, "volume": 537798.0}, {"date": "2025-07-24", "close": 0.0325215, "volume": 1484343.0}, {"date": "2025-07-25", "close": 0.0325215, "volume": 64047.0}, {"date": "2025-07-28", "close": 0.0344925, "volume": 107352.0}, {"date": "2025-07-29", "close": 0.0305505, "volume": 472569.0}, {"date": "2025-07-30", "close": 0.033507, "volume": 20396.0}, {"date": "2025-07-31", "close": 0.0325215, "volume": 580780.0}, {"date": "2025-08-01", "close": 0.0344925, "volume": 717229.0}, {"date": "2025-08-04", "close": 0.033507, "volume": 87848.0}, {"date": "2025-08-05", "close": 0.033507, "volume": 305540.0}, {"date": "2025-08-06", "close": 0.031536, "volume": 145655.0}, {"date": "2025-08-07", "close": 0.0384345, "volume": 3915368.0}, {"date": "2025-08-08", "close": 0.0384345, "volume": 758734.0}, {"date": "2025-08-11", "close": 0.0384345, "volume": 340083.0}, {"date": "2025-08-12", "close": 0.037449, "volume": 285458.0}, {"date": "2025-08-13", "close": 0.03942, "volume": 368662.0}, {"date": "2025-08-14", "close": 0.03892725, "volume": 39054.0}, {"date": "2025-08-15", "close": 0.03942, "volume": 191372.0}, {"date": "2025-08-18", "close": 0.03942, "volume": 453593.0}, {"date": "2025-08-19", "close": 0.03942, "volume": 494249.0}, {"date": "2025-08-20", "close": 0.0384345, "volume": 439450.0}, {"date": "2025-08-21", "close": 0.0384345, "volume": 546302.0}, {"date": "2025-08-25", "close": 0.0404055, "volume": 2671078.0}, {"date": "2025-08-26", "close": 0.03942, "volume": 558516.0}, {"date": "2025-08-27", "close": 0.0404055, "volume": 146261.0}, {"date": "2025-08-28", "close": 0.041391, "volume": 19757.0}, {"date": "2025-08-29", "close": 0.0404055, "volume": 445845.0}, {"date": "2025-09-01", "close": 0.0404055, "volume": 11944.0}, {"date": "2025-09-02", "close": 0.0423765, "volume": 1024865.0}, {"date": "2025-09-03", "close": 0.0423765, "volume": 100212.0}, {"date": "2025-09-04", "close": 0.045333, "volume": 981275.0}, {"date": "2025-09-05", "close": 0.047304, "volume": 560463.0}, {"date": "2025-09-08", "close": 0.047304, "volume": 649507.0}, {"date": "2025-09-09", "close": 0.045333, "volume": 556620.0}, {"date": "2025-09-10", "close": 0.047304, "volume": 99019.0}, {"date": "2025-09-11", "close": 0.047304, "volume": 4334.0}, {"date": "2025-09-12", "close": 0.047304, "volume": 784872.0}, {"date": "2025-09-15", "close": 0.049275, "volume": 54848.0}, {"date": "2025-09-16", "close": 0.045333, "volume": 279710.0}, {"date": "2025-09-17", "close": 0.0443475, "volume": 393187.0}, {"date": "2025-09-18", "close": 0.03942, "volume": 970120.0}, {"date": "2025-09-19", "close": 0.041391, "volume": 364295.0}, {"date": "2025-09-22", "close": 0.0384345, "volume": 556286.0}, {"date": "2025-09-23", "close": 0.03942, "volume": 252569.0}, {"date": "2025-09-24", "close": 0.0404055, "volume": 194276.0}, {"date": "2025-09-25", "close": 0.041391, "volume": 290593.0}, {"date": "2025-09-26", "close": 0.03942, "volume": 220516.0}, {"date": "2025-09-29", "close": 0.0423765, "volume": 621015.0}, {"date": "2025-09-30", "close": 0.0423765, "volume": 113461.0}, {"date": "2025-10-01", "close": 0.0423765, "volume": 113488.0}, {"date": "2025-10-02", "close": 0.0423765, "volume": 605616.0}, {"date": "2025-10-03", "close": 0.0404055, "volume": 801301.0}, {"date": "2025-10-06", "close": 0.03942, "volume": 495238.0}, {"date": "2025-10-07", "close": 0.037449, "volume": 1592422.0}, {"date": "2025-10-08", "close": 0.0404055, "volume": 243017.0}, {"date": "2025-10-09", "close": 0.037449, "volume": 91096.0}, {"date": "2025-10-10", "close": 0.041391, "volume": 173331.0}, {"date": "2025-10-13", "close": 0.03942, "volume": 942493.0}, {"date": "2025-10-14", "close": 0.037449, "volume": 1076511.0}, {"date": "2025-10-15", "close": 0.037449, "volume": 1119885.0}, {"date": "2025-10-16", "close": 0.0364635, "volume": 620194.0}, {"date": "2025-10-17", "close": 0.0364635, "volume": 1053745.0}, {"date": "2025-10-20", "close": 0.0364635, "volume": 244465.0}, {"date": "2025-10-21", "close": 0.0364635, "volume": 422747.0}, {"date": "2025-10-22", "close": 0.0364635, "volume": 177002.0}, {"date": "2025-10-23", "close": 0.035478, "volume": 43078.0}, {"date": "2025-10-24", "close": 0.0404055, "volume": 147866.0}, {"date": "2025-10-27", "close": 0.03942, "volume": 191861.0}, {"date": "2025-10-28", "close": 0.0364635, "volume": 30056.0}, {"date": "2025-10-29", "close": 0.041391, "volume": 461403.0}, {"date": "2025-10-30", "close": 0.03942, "volume": 677488.0}, {"date": "2025-10-31", "close": 0.0384345, "volume": 163720.0}, {"date": "2025-11-03", "close": 0.035478, "volume": 542355.0}, {"date": "2025-11-05", "close": 0.035478, "volume": 30528.0}, {"date": "2025-11-06", "close": 0.035478, "volume": 35515.0}, {"date": "2025-11-07", "close": 0.0364635, "volume": 549482.0}, {"date": "2025-11-10", "close": 0.035478, "volume": 461169.0}, {"date": "2025-11-11", "close": 0.037449, "volume": 826477.0}, {"date": "2025-11-13", "close": 0.035478, "volume": 7102.0}, {"date": "2025-11-14", "close": 0.035478, "volume": 250.0}, {"date": "2025-11-17", "close": 0.037449, "volume": 293252.0}, {"date": "2025-11-18", "close": 0.0384345, "volume": 50736.0}, {"date": "2025-11-19", "close": 0.0325215, "volume": 1079310.0}, {"date": "2025-11-20", "close": 0.0325215, "volume": 1065094.0}, {"date": "2025-11-24", "close": 0.033507, "volume": 146237.0}, {"date": "2025-11-25", "close": 0.0325215, "volume": 10378.0}, {"date": "2025-11-27", "close": 0.029565, "volume": 1135538.0}, {"date": "2025-11-28", "close": 0.033507, "volume": 223038.0}, {"date": "2025-12-01", "close": 0.0344925, "volume": 165398.0}, {"date": "2025-12-02", "close": 0.037449, "volume": 292571.0}, {"date": "2025-12-03", "close": 0.03597075, "volume": 20053.0}, {"date": "2025-12-04", "close": 0.0344925, "volume": 139854.0}, {"date": "2025-12-05", "close": 0.035478, "volume": 1331.0}, {"date": "2025-12-08", "close": 0.035478, "volume": 54019.0}, {"date": "2025-12-09", "close": 0.0344925, "volume": 102841.0}, {"date": "2025-12-10", "close": 0.033507, "volume": 17424.0}, {"date": "2025-12-11", "close": 0.033507, "volume": 4352.0}, {"date": "2025-12-12", "close": 0.0344925, "volume": 18692.0}, {"date": "2025-12-15", "close": 0.033507, "volume": 16563.0}, {"date": "2025-12-16", "close": 0.0325215, "volume": 65533.0}, {"date": "2025-12-17", "close": 0.0325215, "volume": 94041.0}, {"date": "2025-12-18", "close": 0.0325215, "volume": 272651.0}, {"date": "2025-12-19", "close": 0.0325215, "volume": 16438.0}, {"date": "2025-12-22", "close": 0.0325215, "volume": 381533.0}, {"date": "2025-12-23", "close": 0.031536, "volume": 972870.0}, {"date": "2025-12-24", "close": 0.031536, "volume": 116946.0}, {"date": "2025-12-29", "close": 0.0325215, "volume": 263687.0}, {"date": "2025-12-30", "close": 0.0325215, "volume": 206536.0}, {"date": "2025-12-31", "close": 0.0285795, "volume": 1556031.0}, {"date": "2026-01-02", "close": 0.0344925, "volume": 148485.0}, {"date": "2026-01-05", "close": 0.033507, "volume": 531314.0}, {"date": "2026-01-06", "close": 0.0364635, "volume": 125824.0}, {"date": "2026-01-07", "close": 0.035478, "volume": 300894.0}, {"date": "2026-01-08", "close": 0.0344925, "volume": 61561.0}, {"date": "2026-01-09", "close": 0.0344925, "volume": 92367.0}, {"date": "2026-01-12", "close": 0.0344925, "volume": 151896.0}, {"date": "2026-01-13", "close": 0.033507, "volume": 585141.0}, {"date": "2026-01-14", "close": 0.033507, "volume": 256291.0}, {"date": "2026-01-15", "close": 0.035478, "volume": 606018.0}, {"date": "2026-01-16", "close": 0.033507, "volume": 150796.0}, {"date": "2026-01-19", "close": 0.0364635, "volume": 148362.0}, {"date": "2026-01-20", "close": 0.0364635, "volume": 630460.0}, {"date": "2026-01-21", "close": 0.0364635, "volume": 220917.0}, {"date": "2026-01-22", "close": 0.0404055, "volume": 3568873.0}, {"date": "2026-01-23", "close": 0.03942, "volume": 1336338.0}, {"date": "2026-01-27", "close": 0.035478, "volume": 878842.0}, {"date": "2026-01-28", "close": 0.037449, "volume": 227790.0}, {"date": "2026-01-29", "close": 0.0384345, "volume": 450984.0}, {"date": "2026-01-30", "close": 0.03942, "volume": 3354518.0}, {"date": "2026-02-02", "close": 0.035478, "volume": 835874.0}, {"date": "2026-02-03", "close": 0.0344925, "volume": 555012.0}, {"date": "2026-02-04", "close": 0.0384345, "volume": 993689.0}, {"date": "2026-02-05", "close": 0.0364635, "volume": 255124.0}, {"date": "2026-02-06", "close": 0.0325215, "volume": 586962.0}, {"date": "2026-02-09", "close": 0.0344925, "volume": 761882.0}, {"date": "2026-02-10", "close": 0.035478, "volume": 215869.0}, {"date": "2026-02-11", "close": 0.035478, "volume": 304778.0}, {"date": "2026-02-13", "close": 0.0364635, "volume": 530530.0}, {"date": "2026-02-16", "close": 0.0344925, "volume": 515785.0}, {"date": "2026-02-17", "close": 0.0344925, "volume": 101370.0}, {"date": "2026-02-18", "close": 0.033507, "volume": 373550.0}, {"date": "2026-02-19", "close": 0.035478, "volume": 91324.0}, {"date": "2026-02-20", "close": 0.035478, "volume": 30236.0}, {"date": "2026-02-23", "close": 0.033507, "volume": 625869.0}, {"date": "2026-02-24", "close": 0.033507, "volume": 255786.0}, {"date": "2026-02-25", "close": 0.033507, "volume": 93764.0}, {"date": "2026-02-26", "close": 0.033507, "volume": 578662.0}, {"date": "2026-02-27", "close": 0.03399975, "volume": 85117.0}, {"date": "2026-03-02", "close": 0.0325215, "volume": 316139.0}, {"date": "2026-03-03", "close": 0.0325215, "volume": 21333.0}, {"date": "2026-03-04", "close": 0.0325215, "volume": 223880.0}, {"date": "2026-03-05", "close": 0.033507, "volume": 111929.0}, {"date": "2026-03-06", "close": 0.033507, "volume": 140696.0}, {"date": "2026-03-09", "close": 0.0325215, "volume": 1065486.0}, {"date": "2026-03-10", "close": 0.0325215, "volume": 10147.0}, {"date": "2026-03-11", "close": 0.033507, "volume": 224337.0}, {"date": "2026-03-12", "close": 0.033507, "volume": 253678.0}, {"date": "2026-03-13", "close": 0.029565, "volume": 243239.0}, {"date": "2026-03-16", "close": 0.031536, "volume": 503554.0}, {"date": "2026-03-17", "close": 0.0325215, "volume": 125490.0}, {"date": "2026-03-18", "close": 0.031536, "volume": 53950.0}, {"date": "2026-03-20", "close": 0.0325215, "volume": 681191.0}, {"date": "2026-03-23", "close": 0.0305505, "volume": 271350.0}, {"date": "2026-03-24", "close": 0.033507, "volume": 782990.0}, {"date": "2026-03-25", "close": 0.033507, "volume": 293922.0}, {"date": "2026-03-26", "close": 0.033507, "volume": 19395.0}, {"date": "2026-03-27", "close": 0.033507, "volume": 26550.0}, {"date": "2026-03-30", "close": 0.0344925, "volume": 43465.0}, {"date": "2026-03-31", "close": 0.033507, "volume": 342344.0}, {"date": "2026-04-01", "close": 0.0344925, "volume": 96929.0}, {"date": "2026-04-02", "close": 0.0344925, "volume": 68392.0}, {"date": "2026-04-07", "close": 0.0344925, "volume": 127854.0}, {"date": "2026-04-08", "close": 0.035478, "volume": 127.0}, {"date": "2026-04-10", "close": 0.0344925, "volume": 29068.0}, {"date": "2026-04-13", "close": 0.033507, "volume": 88056.0}, {"date": "2026-04-14", "close": 0.033507, "volume": 106.0}, {"date": "2026-04-15", "close": 0.033507, "volume": 1124803.0}, {"date": "2026-04-16", "close": 0.033507, "volume": 118018.0}, {"date": "2026-04-17", "close": 0.033507, "volume": 25368.0}, {"date": "2026-04-20", "close": 0.0325215, "volume": 14896.0}, {"date": "2026-04-21", "close": 0.0325215, "volume": 80630.0}, {"date": "2026-04-23", "close": 0.0344925, "volume": 289184.0}, {"date": "2026-04-24", "close": 0.0344925, "volume": 257.0}, {"date": "2026-04-27", "close": 0.031536, "volume": 155428.0}, {"date": "2026-04-28", "close": 0.0325215, "volume": 10147.0}, {"date": "2026-04-29", "close": 0.031536, "volume": 40367.0}, {"date": "2026-04-30", "close": 0.0305505, "volume": 375675.0}, {"date": "2026-05-04", "close": 0.031536, "volume": 96403.0}, {"date": "2026-05-05", "close": 0.0325215, "volume": 27194.0}, {"date": "2026-05-06", "close": 0.031536, "volume": 20294.0}, {"date": "2026-05-07", "close": 0.0305505, "volume": 82452.0}, {"date": "2026-05-08", "close": 0.03202875, "volume": 216649.0}, {"date": "2026-05-12", "close": 0.031536, "volume": 309274.0}, {"date": "2026-05-13", "close": 0.031536, "volume": 500734.0}, {"date": "2026-05-14", "close": 0.0305505, "volume": 230721.0}, {"date": "2026-05-15", "close": 0.03104325, "volume": 52381.0}, {"date": "2026-05-18", "close": 0.031536, "volume": 256749.0}, {"date": "2026-05-19", "close": 0.031536, "volume": 197646.0}, {"date": "2026-05-20", "close": 0.0305505, "volume": 318783.0}, {"date": "2026-05-21", "close": 0.0305505, "volume": 10482.0}, {"date": "2026-05-22", "close": 0.031536, "volume": 60796.0}, {"date": "2026-05-25", "close": 0.033507, "volume": 662851.0}, {"date": "2026-05-26", "close": 0.0325215, "volume": 116730.0}, {"date": "2026-05-27", "close": 0.031536, "volume": 10228.0}, {"date": "2026-05-28", "close": 0.031536, "volume": 73784.0}, {"date": "2026-05-29", "close": 0.0325215, "volume": 30441.0}, {"date": "2026-06-01", "close": 0.031536, "volume": 58578.0}, {"date": "2026-06-02", "close": 0.0325215, "volume": 141659.0}, {"date": "2026-06-03", "close": 0.0344925, "volume": 125377.0}, {"date": "2026-06-05", "close": 0.0344925, "volume": 275958.0}, {"date": "2026-06-09", "close": 0.0344925, "volume": 39424.0}, {"date": "2026-06-10", "close": 0.0325215, "volume": 137029.0}, {"date": "2026-06-11", "close": 0.033507, "volume": 249343.0}, {"date": "2026-06-12", "close": 0.03399975, "volume": 4386.0}, {"date": "2026-06-15", "close": 0.033507, "volume": 1183278.0}, {"date": "2026-06-16", "close": 0.035478, "volume": 28269.0}, {"date": "2026-06-17", "close": 0.03942, "volume": 476457.0}, {"date": "2026-06-18", "close": 0.0364635, "volume": 496140.0}, {"date": "2026-06-19", "close": 0.0364635, "volume": 399572.0}, {"date": "2026-06-22", "close": 0.0364635, "volume": 896.0}, {"date": "2026-06-23", "close": 0.041391, "volume": 379917.0}, {"date": "2026-06-24", "close": 0.0443475, "volume": 337094.0}, {"date": "2026-06-25", "close": 0.045333, "volume": 1197970.0}, {"date": "2026-06-26", "close": 0.0463185, "volume": 311965.0}, {"date": "2026-06-29", "close": 0.0482895, "volume": 1432569.0}, {"date": "2026-06-30", "close": 0.0423765, "volume": 1035486.0}, {"date": "2026-07-01", "close": 0.0423765, "volume": 142623.0}, {"date": "2026-07-02", "close": 0.045333, "volume": 197246.0}, {"date": "2026-07-03", "close": 0.0443475, "volume": 2821.0}, {"date": "2026-07-06", "close": 0.0443475, "volume": 1543792.0}, {"date": "2026-07-08", "close": 0.0404055, "volume": 1160101.0}, {"date": "2026-07-09", "close": 0.035478, "volume": 92604.0}, {"date": "2026-07-10", "close": 0.034, "volume": 53700.0}, {"date": "2026-07-13", "close": 0.034, "volume": 45173.0}, {"date": "2026-07-15", "close": 0.035, "volume": 47544.0}, {"date": "2026-07-16", "close": 0.036, "volume": 85777.0}, {"date": "2026-07-17", "close": 0.037, "volume": 161039.0}, {"date": "2026-07-20", "close": 0.038, "volume": 534268.0}, {"date": "2026-07-21", "close": 0.041, "volume": 1016637.0}, {"date": "2026-07-22", "close": 0.044, "volume": 573976.0}, {"date": "2026-07-23", "close": 0.04, "volume": 286817.0}, {"date": "2026-07-24", "close": 0.039, "volume": 163917.0}, {"date": "2026-07-27", "close": 0.038, "volume": 1581242.0}, {"date": "2026-07-28", "close": 0.037, "volume": 1051089.0}, {"date": "2026-07-29", "close": 0.036, "volume": 6200529.0}, {"date": "2026-07-31", "close": 0.043, "volume": 962953.0}, {"date": "2026-08-03", "close": 0.045, "volume": 4214855.0}, {"date": "2026-08-04", "close": 0.043, "volume": 149194.0}, {"date": "2026-08-05", "close": 0.04, "volume": 707802.0}, {"date": "2026-08-06", "close": 0.04, "volume": 1899197.0}, {"date": "2026-08-07", "close": 0.041, "volume": 574314.0}, {"date": "2026-08-10", "close": 0.04, "volume": 1053838.0}, {"date": "2026-08-11", "close": 0.041, "volume": 1182430.0}, {"date": "2026-08-12", "close": 0.04, "volume": 387837.0}, {"date": "2026-08-13", "close": 0.04, "volume": 391841.0}, {"date": "2026-08-14", "close": 0.039, "volume": 22500.0}, {"date": "2026-08-17", "close": 0.04, "volume": 48109.0}, {"date": "2026-08-18", "close": 0.04, "volume": 1563000.0}, {"date": "2026-08-20", "close": 0.036, "volume": 4454592.0}, {"date": "2026-08-21", "close": 0.037, "volume": 3069753.0}, {"date": "2026-08-24", "close": 0.047, "volume": 4202292.0}, {"date": "2026-08-25", "close": 0.046, "volume": 4075804.0}, {"date": "2026-08-26", "close": 0.047, "volume": 1523163.0}, {"date": "2026-08-27", "close": 0.052, "volume": 6114828.0}, {"date": "2026-08-28", "close": 0.051, "volume": 1870603.0}, {"date": "2026-08-31", "close": 0.049, "volume": 508792.0}, {"date": "2026-09-01", "close": 0.051, "volume": 678099.0}, {"date": "2026-09-02", "close": 0.049, "volume": 531976.0}, {"date": "2026-09-03", "close": 0.045, "volume": 493123.0}, {"date": "2026-09-04", "close": 0.047, "volume": 1333530.0}, {"date": "2026-09-07", "close": 0.044, "volume": 335106.0}], "refreshing": true}