{"ticker": "CAE", "overview": {"name": "Cannindah 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": "CAE", "has_prices": true, "as_of": "2026-09-18", "last": 0.031, "prev_close": 0.03, "change": 0.0010000000000000009, "change_pct": 0.03333333333333337, "session_volume": 1463438.0, "vwap_5": 0.02965475471248603, "vwap_20": 0.03125732744000678, "vwap_60": 0.031520472094744574, "vwap_250": 0.044026661827522504, "high_52w": 0.073, "low_52w": 0.028, "avg_volume_20": 1037784.0, "sessions": 400, "market_cap": {"value": 42950494.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Rovira", "notice_type": "3Y", "direct_shares": 25734765.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145565-6A1348106", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hansel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pickett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-16", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pickett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-01", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colrain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-06", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colrain", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-03", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-04", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-26", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-09", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-09", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-09", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-19", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Barwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-18", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Gillies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-18", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Barry Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-17", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taff Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-31", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Dredge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-31", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taff Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-18", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-02", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/cae", "needs_ocr": 0}], "directors": [{"name": "M Hansel", "first_seen": "2025-12-05", "last_seen": "2025-12-05", "status": "current", "notices": 1}, {"name": "Anthony Rovira", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Taff Greenwood", "first_seen": "2008-06-18", "last_seen": "2008-07-31", "status": "past", "notices": 2}, {"name": "Ken Dredge", "first_seen": "2008-07-31", "last_seen": "2008-07-31", "status": "past", "notices": 1}, {"name": "Mr Barry Kelly", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "David Barwick", "first_seen": "2011-07-18", "last_seen": "2011-07-18", "status": "past", "notices": 1}, {"name": "Andrew Gillies", "first_seen": "2011-07-18", "last_seen": "2011-07-18", "status": "past", "notices": 1}, {"name": "Barry Kelly", "first_seen": "2008-06-02", "last_seen": "2011-07-19", "status": "past", "notices": 2}, {"name": "Kelly", "first_seen": "2011-11-09", "last_seen": "2011-11-09", "status": "past", "notices": 1}, {"name": "Gillies", "first_seen": "2011-11-09", "last_seen": "2011-11-09", "status": "past", "notices": 1}, {"name": "Barwick", "first_seen": "2011-11-09", "last_seen": "2013-09-04", "status": "past", "notices": 3}, {"name": "Colrain", "first_seen": "2013-10-03", "last_seen": "2013-10-06", "status": "past", "notices": 2}, {"name": "Tom Pickett", "first_seen": "2014-05-01", "last_seen": "2014-09-16", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Diamond Drilling Extends Intersection to 135m @ 1.12% CuEq", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156730-6A1353135"}, {"date": "2026-10-25", "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/2924-03152661-6A1351135"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152317-6A1350950"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152311-6A1350947"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Significant 75m @ 1.17% CuEq Intersection Extends High Grade", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147875-6A1349033"}], "performance": {"ticker": "CAE", "has_prices": true, "summary": {"n": 1, "avg": -0.9993357688475589, "win_rate": 0.0, "best": -0.9993357688475589, "worst": -0.9993357688475589, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2019-04-09", "score": 0.0, "ref_price": 30.11, "return": -0.9993357688475589}]}, "price_series": [{"date": "2005-05-20", "close": 1.14968952, "volume": 44956.0}, {"date": "2005-05-23", "close": 1.05388206, "volume": 16204.0}, {"date": "2005-05-24", "close": 1.02194624, "volume": 14068.0}, {"date": "2005-05-25", "close": 1.18162534, "volume": 32878.0}, {"date": "2005-05-26", "close": 1.08581788, "volume": 5480.0}, {"date": "2005-05-27", "close": 1.08581788, "volume": 12682.0}, {"date": "2005-05-30", "close": 1.08581788, "volume": 6576.0}, {"date": "2005-05-31", "close": 1.05388206, "volume": 1253.0}, {"date": "2005-06-01", "close": 1.05388206, "volume": 9864.0}, {"date": "2005-06-02", "close": 1.02194624, "volume": 16001.0}, {"date": "2005-06-03", "close": 0.99001042, "volume": 25833.0}, {"date": "2005-06-06", "close": 1.02194624, "volume": 1691.0}, {"date": "2005-06-07", "close": 1.08581788, "volume": 8385.0}, {"date": "2005-06-08", "close": 1.08581788, "volume": 25050.0}, {"date": "2005-06-09", "close": 1.14968952, "volume": 10090.0}, {"date": "2005-06-10", "close": 1.2774328, "volume": 10959.0}, {"date": "2005-06-14", "close": 1.34130444, "volume": 19179.0}, {"date": "2005-06-15", "close": 1.24549698, "volume": 31469.0}, {"date": "2005-06-16", "close": 1.18162534, "volume": 18788.0}, {"date": "2005-06-17", "close": 1.18162534, "volume": 3131.0}, {"date": "2005-06-20", "close": 1.08581788, "volume": 3131.0}, {"date": "2005-06-22", "close": 0.99001042, "volume": 12995.0}, {"date": "2005-06-24", "close": 0.99001042, "volume": 9707.0}, {"date": "2005-06-27", "close": 0.9580746, "volume": 6106.0}, {"date": "2005-06-29", "close": 0.89420296, "volume": 6263.0}, {"date": "2005-06-30", "close": 0.89420296, "volume": 3758.0}, {"date": "2005-07-06", "close": 1.1177537, "volume": 8924.0}, {"date": "2005-07-07", "close": 0.9580746, "volume": 6471.0}, {"date": "2005-07-11", "close": 1.18162534, "volume": 6076.0}, {"date": "2005-07-12", "close": 1.18162534, "volume": 5167.0}, {"date": "2005-07-13", "close": 1.14968952, "volume": 4227.0}, {"date": "2005-07-15", "close": 1.21356116, "volume": 35178.0}, {"date": "2005-07-19", "close": 1.21356116, "volume": 6732.0}, {"date": "2005-07-20", "close": 1.2774328, "volume": 33622.0}, {"date": "2005-07-21", "close": 1.2774328, "volume": 3640.0}, {"date": "2005-07-22", "close": 1.2774328, "volume": 14874.0}, {"date": "2005-07-26", "close": 1.34130444, "volume": 18788.0}, {"date": "2005-07-27", "close": 1.34130444, "volume": 32252.0}, {"date": "2005-07-28", "close": 1.2774328, "volume": 6654.0}, {"date": "2005-07-29", "close": 1.2774328, "volume": 23485.0}, {"date": "2005-08-01", "close": 1.08581788, "volume": 9394.0}, {"date": "2005-08-08", "close": 1.1177537, "volume": 7828.0}, {"date": "2005-08-09", "close": 1.08581788, "volume": 5480.0}, {"date": "2005-08-10", "close": 1.08581788, "volume": 3131.0}, {"date": "2005-08-15", "close": 1.21356116, "volume": 16283.0}, {"date": "2005-08-19", "close": 1.24549698, "volume": 31313.0}, {"date": "2005-08-23", "close": 1.1177537, "volume": 2505.0}, {"date": "2005-08-24", "close": 1.1177537, "volume": 11586.0}, {"date": "2005-08-30", "close": 1.02194624, "volume": 6411.0}, {"date": "2005-08-31", "close": 0.9580746, "volume": 6263.0}, {"date": "2005-09-06", "close": 1.05388206, "volume": 22702.0}, {"date": "2005-09-07", "close": 1.08581788, "volume": 5488.0}, {"date": "2005-09-08", "close": 1.02194624, "volume": 21919.0}, {"date": "2005-09-09", "close": 0.99001042, "volume": 3131.0}, {"date": "2005-09-19", "close": 1.02194624, "volume": 1253.0}, {"date": "2005-09-20", "close": 1.02194624, "volume": 31313.0}, {"date": "2005-09-21", "close": 0.99001042, "volume": 37430.0}, {"date": "2005-09-23", "close": 1.08581788, "volume": 4227.0}, {"date": "2005-09-26", "close": 1.05388206, "volume": 3131.0}, {"date": "2005-09-27", "close": 1.02194624, "volume": 3131.0}, {"date": "2005-09-28", "close": 1.1177537, "volume": 31626.0}, {"date": "2005-09-29", "close": 1.08581788, "volume": 17692.0}, {"date": "2005-09-30", "close": 1.1177537, "volume": 51353.0}, {"date": "2005-10-06", "close": 0.99001042, "volume": 7828.0}, {"date": "2005-10-10", "close": 1.02194624, "volume": 4384.0}, {"date": "2005-10-11", "close": 1.02194624, "volume": 6784.0}, {"date": "2005-10-13", "close": 1.24549698, "volume": 14305.0}, {"date": "2005-10-14", "close": 1.18162534, "volume": 44041.0}, {"date": "2005-10-17", "close": 1.24549698, "volume": 7828.0}, {"date": "2005-10-18", "close": 1.18162534, "volume": 20353.0}, {"date": "2005-10-25", "close": 1.21356116, "volume": 4384.0}, {"date": "2005-10-27", "close": 1.2774328, "volume": 54797.0}, {"date": "2005-10-28", "close": 1.1177537, "volume": 1566.0}, {"date": "2005-11-02", "close": 1.05388206, "volume": 8611.0}, {"date": "2005-11-03", "close": 0.99001042, "volume": 1253.0}, {"date": "2005-11-04", "close": 1.02194624, "volume": 15265.0}, {"date": "2005-11-07", "close": 1.02194624, "volume": 2192.0}, {"date": "2005-11-08", "close": 1.05388206, "volume": 34449.0}, {"date": "2005-11-10", "close": 0.9580746, "volume": 14091.0}, {"date": "2005-11-14", "close": 0.83033132, "volume": 4697.0}, {"date": "2005-11-15", "close": 0.9580746, "volume": 1253.0}, {"date": "2005-11-16", "close": 1.14968952, "volume": 24941.0}, {"date": "2005-11-17", "close": 1.08581788, "volume": 1253.0}, {"date": "2005-11-18", "close": 1.08581788, "volume": 3131.0}, {"date": "2005-11-23", "close": 1.14968952, "volume": 3914.0}, {"date": "2005-11-29", "close": 1.14968952, "volume": 783.0}, {"date": "2005-12-01", "close": 1.02194624, "volume": 6236.0}, {"date": "2005-12-02", "close": 1.05388206, "volume": 9534.0}, {"date": "2005-12-06", "close": 0.99001042, "volume": 1253.0}, {"date": "2005-12-08", "close": 1.02194624, "volume": 799.0}, {"date": "2005-12-12", "close": 1.05388206, "volume": 9081.0}, {"date": "2005-12-13", "close": 1.05388206, "volume": 783.0}, {"date": "2005-12-14", "close": 1.05388206, "volume": 6246.0}, {"date": "2005-12-16", "close": 1.14968952, "volume": 10177.0}, {"date": "2005-12-20", "close": 1.02194624, "volume": 10646.0}, {"date": "2005-12-22", "close": 1.14968952, "volume": 2192.0}, {"date": "2005-12-28", "close": 1.05388206, "volume": 3131.0}, {"date": "2005-12-30", "close": 1.1177537, "volume": 18475.0}, {"date": "2006-01-03", "close": 1.14968952, "volume": 26715.0}, {"date": "2006-01-04", "close": 1.14968952, "volume": 26263.0}, {"date": "2006-01-05", "close": 1.14968952, "volume": 16909.0}, {"date": "2006-01-06", "close": 1.14968952, "volume": 23583.0}, {"date": "2006-01-10", "close": 1.21356116, "volume": 3131.0}, {"date": "2006-01-11", "close": 1.14968952, "volume": 7828.0}, {"date": "2006-01-12", "close": 1.2774328, "volume": 18005.0}, {"date": "2006-01-13", "close": 1.18162534, "volume": 16334.0}, {"date": "2006-01-16", "close": 1.21356116, "volume": 1069.0}, {"date": "2006-01-17", "close": 1.2774328, "volume": 24920.0}, {"date": "2006-01-18", "close": 1.24549698, "volume": 30746.0}, {"date": "2006-01-19", "close": 1.2774328, "volume": 15656.0}, {"date": "2006-01-20", "close": 1.2774328, "volume": 25481.0}, {"date": "2006-01-23", "close": 1.14968952, "volume": 1096.0}, {"date": "2006-01-24", "close": 1.14968952, "volume": 4384.0}, {"date": "2006-01-25", "close": 1.2774328, "volume": 17065.0}, {"date": "2006-01-30", "close": 1.596791, "volume": 20000.0}, {"date": "2006-01-31", "close": 1.596791, "volume": 68810.0}, {"date": "2006-02-01", "close": 1.56485518, "volume": 48660.0}, {"date": "2006-02-06", "close": 1.53291936, "volume": 1566.0}, {"date": "2006-02-07", "close": 1.37324026, "volume": 10051.0}, {"date": "2006-02-08", "close": 1.4371119, "volume": 3523.0}, {"date": "2006-02-09", "close": 1.40517608, "volume": 11273.0}, {"date": "2006-02-10", "close": 1.34130444, "volume": 9472.0}, {"date": "2006-02-13", "close": 1.46904772, "volume": 4697.0}, {"date": "2006-02-14", "close": 1.46904772, "volume": 4697.0}, {"date": "2006-02-16", "close": 1.2774328, "volume": 12525.0}, {"date": "2006-02-17", "close": 1.2774328, "volume": 11586.0}, {"date": "2006-02-20", "close": 1.40517608, "volume": 1566.0}, {"date": "2006-02-21", "close": 1.2774328, "volume": 1213.0}, {"date": "2006-02-22", "close": 1.2774328, "volume": 4736.0}, {"date": "2006-02-23", "close": 1.2774328, "volume": 3131.0}, {"date": "2006-02-24", "close": 1.2774328, "volume": 6263.0}, {"date": "2006-02-28", "close": 1.24549698, "volume": 4697.0}, {"date": "2006-03-03", "close": 1.02194624, "volume": 18788.0}, {"date": "2006-03-06", "close": 1.30936862, "volume": 12525.0}, {"date": "2006-03-08", "close": 1.14968952, "volume": 3131.0}, {"date": "2006-03-09", "close": 1.21356116, "volume": 2583.0}, {"date": "2006-03-10", "close": 1.14968952, "volume": 2505.0}, {"date": "2006-03-17", "close": 1.34130444, "volume": 45419.0}, {"date": "2006-03-22", "close": 1.21356116, "volume": 14247.0}, {"date": "2006-03-23", "close": 1.14968952, "volume": 5323.0}, {"date": "2006-03-24", "close": 1.21356116, "volume": 571.0}, {"date": "2006-03-27", "close": 1.21356116, "volume": 7045.0}, {"date": "2006-03-28", "close": 1.21356116, "volume": 6732.0}, {"date": "2006-03-29", "close": 1.1177537, "volume": 45818.0}, {"date": "2006-03-30", "close": 1.08581788, "volume": 4071.0}, {"date": "2006-03-31", "close": 1.08581788, "volume": 7469.0}, {"date": "2006-04-03", "close": 1.14968952, "volume": 15656.0}, {"date": "2006-04-04", "close": 1.08581788, "volume": 3914.0}, {"date": "2006-04-05", "close": 1.08581788, "volume": 31516.0}, {"date": "2006-04-06", "close": 1.08581788, "volume": 18788.0}, {"date": "2006-04-11", "close": 1.08581788, "volume": 14091.0}, {"date": "2006-04-12", "close": 1.21356116, "volume": 42328.0}, {"date": "2006-04-13", "close": 1.50098354, "volume": 100445.0}, {"date": "2006-04-18", "close": 1.46904772, "volume": 75556.0}, {"date": "2006-04-19", "close": 1.46904772, "volume": 51703.0}, {"date": "2006-04-20", "close": 1.50098354, "volume": 52437.0}, {"date": "2006-04-21", "close": 1.53291936, "volume": 28088.0}, {"date": "2006-04-24", "close": 1.596791, "volume": 44693.0}, {"date": "2006-04-26", "close": 1.85227756, "volume": 79926.0}, {"date": "2006-04-27", "close": 1.66066264, "volume": 49011.0}, {"date": "2006-04-28", "close": 1.72453428, "volume": 25207.0}, {"date": "2006-05-01", "close": 2.0758283, "volume": 60654.0}, {"date": "2006-05-02", "close": 2.10776412, "volume": 40846.0}, {"date": "2006-05-03", "close": 2.2355074, "volume": 41150.0}, {"date": "2006-05-04", "close": 1.9161492, "volume": 22572.0}, {"date": "2006-05-05", "close": 1.94808502, "volume": 6732.0}, {"date": "2006-05-08", "close": 1.98002084, "volume": 50883.0}, {"date": "2006-05-09", "close": 1.9161492, "volume": 22076.0}, {"date": "2006-05-10", "close": 1.85227756, "volume": 24267.0}, {"date": "2006-05-11", "close": 1.85227756, "volume": 96026.0}, {"date": "2006-05-12", "close": 1.85227756, "volume": 7828.0}, {"date": "2006-05-15", "close": 1.7564701, "volume": 32899.0}, {"date": "2006-05-16", "close": 1.85227756, "volume": 17875.0}, {"date": "2006-05-17", "close": 1.72453428, "volume": 17222.0}, {"date": "2006-05-18", "close": 1.596791, "volume": 11742.0}, {"date": "2006-05-19", "close": 1.596791, "volume": 3476.0}, {"date": "2006-05-22", "close": 1.596791, "volume": 15030.0}, {"date": "2006-05-23", "close": 1.596791, "volume": 9567.0}, {"date": "2006-05-24", "close": 1.66066264, "volume": 16892.0}, {"date": "2006-05-25", "close": 1.78840592, "volume": 6263.0}, {"date": "2006-05-29", "close": 1.78840592, "volume": 1566.0}, {"date": "2006-05-31", "close": 1.66066264, "volume": 1096.0}, {"date": "2006-06-01", "close": 1.66066264, "volume": 3131.0}, {"date": "2006-06-02", "close": 1.72453428, "volume": 6967.0}, {"date": "2006-06-06", "close": 1.53291936, "volume": 2270.0}, {"date": "2006-06-07", "close": 1.78840592, "volume": 37654.0}, {"date": "2006-06-08", "close": 1.66066264, "volume": 32878.0}, {"date": "2006-06-09", "close": 1.40517608, "volume": 16909.0}, {"date": "2006-06-13", "close": 1.21356116, "volume": 31313.0}, {"date": "2006-06-14", "close": 1.66066264, "volume": 1879.0}, {"date": "2006-06-16", "close": 1.66066264, "volume": 391.0}, {"date": "2006-06-21", "close": 1.34130444, "volume": 1566.0}, {"date": "2006-06-22", "close": 1.2774328, "volume": 28182.0}, {"date": "2006-06-27", "close": 1.40517608, "volume": 9394.0}, {"date": "2006-06-28", "close": 1.21356116, "volume": 14247.0}, {"date": "2006-06-29", "close": 1.2774328, "volume": 7515.0}, {"date": "2006-06-30", "close": 1.21356116, "volume": 14409.0}, {"date": "2006-07-04", "close": 1.53291936, "volume": 15808.0}, {"date": "2006-07-06", "close": 1.53291936, "volume": 7828.0}, {"date": "2006-07-07", "close": 1.37324026, "volume": 51196.0}, {"date": "2006-07-10", "close": 1.50098354, "volume": 92900.0}, {"date": "2006-07-11", "close": 1.596791, "volume": 99366.0}, {"date": "2006-07-12", "close": 1.72453428, "volume": 37934.0}, {"date": "2006-07-13", "close": 1.7564701, "volume": 10177.0}, {"date": "2006-07-14", "close": 1.66066264, "volume": 6998.0}, {"date": "2006-07-17", "close": 1.66066264, "volume": 3648.0}, {"date": "2006-07-18", "close": 1.66066264, "volume": 5276.0}, {"date": "2006-07-19", "close": 1.596791, "volume": 2310.0}, {"date": "2006-07-20", "close": 1.62872682, "volume": 4697.0}, {"date": "2006-07-24", "close": 1.56485518, "volume": 16736.0}, {"date": "2006-07-25", "close": 1.50098354, "volume": 35713.0}, {"date": "2006-07-26", "close": 1.4371119, "volume": 18788.0}, {"date": "2006-07-27", "close": 1.62872682, "volume": 1566.0}, {"date": "2006-07-28", "close": 1.62872682, "volume": 11946.0}, {"date": "2006-08-03", "close": 1.62872682, "volume": 14827.0}, {"date": "2006-08-04", "close": 1.62872682, "volume": 2505.0}, {"date": "2006-08-07", "close": 1.56485518, "volume": 2348.0}, {"date": "2006-08-08", "close": 1.596791, "volume": 3444.0}, {"date": "2006-08-10", "close": 1.46904772, "volume": 5949.0}, {"date": "2006-08-16", "close": 1.2774328, "volume": 3131.0}, {"date": "2006-08-18", "close": 1.4371119, "volume": 7155.0}, {"date": "2006-08-21", "close": 1.34130444, "volume": 62.0}, {"date": "2006-08-22", "close": 1.4371119, "volume": 1879.0}, {"date": "2006-08-23", "close": 1.53291936, "volume": 17118.0}, {"date": "2006-08-28", "close": 1.34130444, "volume": 1566.0}, {"date": "2006-08-29", "close": 1.72453428, "volume": 3914.0}, {"date": "2006-08-30", "close": 1.596791, "volume": 783.0}, {"date": "2006-08-31", "close": 1.596791, "volume": 2505.0}, {"date": "2006-09-04", "close": 1.34130444, "volume": 16518.0}, {"date": "2006-09-05", "close": 1.596791, "volume": 8611.0}, {"date": "2006-09-07", "close": 1.53291936, "volume": 4697.0}, {"date": "2006-09-08", "close": 1.40517608, "volume": 23513.0}, {"date": "2006-09-12", "close": 1.37324026, "volume": 2533.0}, {"date": "2006-09-13", "close": 1.34130444, "volume": 24471.0}, {"date": "2006-09-14", "close": 1.37324026, "volume": 6626.0}, {"date": "2006-09-15", "close": 1.40517608, "volume": 14062.0}, {"date": "2006-09-19", "close": 1.2774328, "volume": 5010.0}, {"date": "2006-09-21", "close": 1.2774328, "volume": 2348.0}, {"date": "2006-09-22", "close": 1.24549698, "volume": 861.0}, {"date": "2006-09-25", "close": 1.2774328, "volume": 26224.0}, {"date": "2006-09-27", "close": 1.2774328, "volume": 470.0}, {"date": "2006-09-28", "close": 1.2774328, "volume": 7359.0}, {"date": "2006-10-04", "close": 1.4371119, "volume": 17798.0}, {"date": "2006-10-05", "close": 1.34130444, "volume": 16439.0}, {"date": "2006-10-06", "close": 1.50098354, "volume": 3601.0}, {"date": "2006-10-10", "close": 1.62872682, "volume": 3758.0}, {"date": "2006-10-11", "close": 1.56485518, "volume": 19257.0}, {"date": "2006-10-12", "close": 1.53291936, "volume": 12055.0}, {"date": "2006-10-13", "close": 1.53291936, "volume": 7828.0}, {"date": "2006-10-17", "close": 1.4371119, "volume": 5636.0}, {"date": "2006-10-18", "close": 1.4371119, "volume": 8820.0}, {"date": "2006-10-24", "close": 1.46904772, "volume": 17222.0}, {"date": "2006-10-25", "close": 1.40517608, "volume": 7828.0}, {"date": "2006-10-26", "close": 1.46904772, "volume": 3358.0}, {"date": "2006-10-27", "close": 1.40517608, "volume": 7828.0}, {"date": "2006-10-30", "close": 1.62872682, "volume": 32163.0}, {"date": "2006-10-31", "close": 1.596791, "volume": 10109.0}, {"date": "2006-11-01", "close": 1.596791, "volume": 3131.0}, {"date": "2006-11-02", "close": 1.9161492, "volume": 104543.0}, {"date": "2006-11-03", "close": 1.78840592, "volume": 115143.0}, {"date": "2006-11-06", "close": 1.78840592, "volume": 92999.0}, {"date": "2006-11-07", "close": 1.9161492, "volume": 49239.0}, {"date": "2006-11-08", "close": 1.85227756, "volume": 20618.0}, {"date": "2006-11-09", "close": 1.85227756, "volume": 88497.0}, {"date": "2006-11-10", "close": 1.88421338, "volume": 37575.0}, {"date": "2006-11-13", "close": 1.9161492, "volume": 5480.0}, {"date": "2006-11-14", "close": 1.88421338, "volume": 37575.0}, {"date": "2006-11-15", "close": 1.7564701, "volume": 22702.0}, {"date": "2006-11-16", "close": 1.9161492, "volume": 61999.0}, {"date": "2006-11-20", "close": 1.9161492, "volume": 1879.0}, {"date": "2006-11-21", "close": 1.94808502, "volume": 37054.0}, {"date": "2006-11-22", "close": 2.04389248, "volume": 38254.0}, {"date": "2006-11-23", "close": 1.9161492, "volume": 24831.0}, {"date": "2006-11-24", "close": 1.9161492, "volume": 5480.0}, {"date": "2006-11-27", "close": 1.85227756, "volume": 17080.0}, {"date": "2006-11-28", "close": 1.9161492, "volume": 10505.0}, {"date": "2006-11-29", "close": 1.9161492, "volume": 36959.0}, {"date": "2006-11-30", "close": 1.72453428, "volume": 13642.0}, {"date": "2006-12-01", "close": 1.98002084, "volume": 10959.0}, {"date": "2006-12-04", "close": 2.10776412, "volume": 44120.0}, {"date": "2006-12-05", "close": 2.10776412, "volume": 24737.0}, {"date": "2006-12-06", "close": 2.04389248, "volume": 4071.0}, {"date": "2006-12-07", "close": 1.98002084, "volume": 25645.0}, {"date": "2006-12-08", "close": 1.85227756, "volume": 1566.0}, {"date": "2006-12-11", "close": 1.72453428, "volume": 39276.0}, {"date": "2006-12-12", "close": 1.72453428, "volume": 6263.0}, {"date": "2006-12-13", "close": 1.69259846, "volume": 12525.0}, {"date": "2006-12-14", "close": 1.72453428, "volume": 18809.0}, {"date": "2006-12-15", "close": 1.78840592, "volume": 15656.0}, {"date": "2006-12-18", "close": 1.72453428, "volume": 34099.0}, {"date": "2006-12-19", "close": 1.85227756, "volume": 99842.0}, {"date": "2006-12-20", "close": 1.94808502, "volume": 70069.0}, {"date": "2006-12-21", "close": 2.42712232, "volume": 316951.0}, {"date": "2006-12-22", "close": 2.3951865, "volume": 49709.0}, {"date": "2006-12-27", "close": 2.42712232, "volume": 82564.0}, {"date": "2006-12-28", "close": 2.3951865, "volume": 13339.0}, {"date": "2006-12-29", "close": 2.42712232, "volume": 37990.0}, {"date": "2007-01-02", "close": 2.42712232, "volume": 50214.0}, {"date": "2007-01-03", "close": 2.42712232, "volume": 11899.0}, {"date": "2007-01-04", "close": 2.29937904, "volume": 44229.0}, {"date": "2007-01-05", "close": 2.17163576, "volume": 53963.0}, {"date": "2007-01-08", "close": 2.13969994, "volume": 46046.0}, {"date": "2007-01-09", "close": 2.2355074, "volume": 6732.0}, {"date": "2007-01-10", "close": 2.33131486, "volume": 9715.0}, {"date": "2007-01-11", "close": 2.26744322, "volume": 7672.0}, {"date": "2007-01-12", "close": 2.26744322, "volume": 10012.0}, {"date": "2007-01-15", "close": 2.68260888, "volume": 99923.0}, {"date": "2007-01-16", "close": 2.61873724, "volume": 47321.0}, {"date": "2007-01-17", "close": 2.61873724, "volume": 35813.0}, {"date": "2007-01-18", "close": 2.61873724, "volume": 18740.0}, {"date": "2007-01-19", "close": 2.49099396, "volume": 76677.0}, {"date": "2007-01-22", "close": 2.42712232, "volume": 62081.0}, {"date": "2007-01-23", "close": 2.42712232, "volume": 1566.0}, {"date": "2007-01-24", "close": 2.33131486, "volume": 22076.0}, {"date": "2007-01-25", "close": 2.3951865, "volume": 54015.0}, {"date": "2007-01-29", "close": 2.7145447, "volume": 46186.0}, {"date": "2007-01-30", "close": 2.52292978, "volume": 60983.0}, {"date": "2007-01-31", "close": 2.61873724, "volume": 21919.0}, {"date": "2007-02-01", "close": 2.65067306, "volume": 42166.0}, {"date": "2007-02-02", "close": 2.68260888, "volume": 8207.0}, {"date": "2007-02-05", "close": 2.74648052, "volume": 23024.0}, {"date": "2007-02-06", "close": 2.61873724, "volume": 56700.0}, {"date": "2007-02-07", "close": 2.65067306, "volume": 22111.0}, {"date": "2007-02-08", "close": 2.65067306, "volume": 7548.0}, {"date": "2007-02-09", "close": 2.5548656, "volume": 21012.0}, {"date": "2007-02-12", "close": 2.61873724, "volume": 18788.0}, {"date": "2007-02-13", "close": 2.5548656, "volume": 7828.0}, {"date": "2007-02-14", "close": 2.58680142, "volume": 22887.0}, {"date": "2007-02-15", "close": 2.58680142, "volume": 126600.0}, {"date": "2007-02-16", "close": 2.61873724, "volume": 87131.0}, {"date": "2007-02-19", "close": 2.74648052, "volume": 12612.0}, {"date": "2007-02-20", "close": 3.00196708, "volume": 108804.0}, {"date": "2007-02-21", "close": 2.84228798, "volume": 59405.0}, {"date": "2007-02-22", "close": 2.81035216, "volume": 17841.0}, {"date": "2007-02-23", "close": 2.84228798, "volume": 7539.0}, {"date": "2007-02-26", "close": 2.93809544, "volume": 27399.0}, {"date": "2007-02-27", "close": 2.93809544, "volume": 15930.0}, {"date": "2007-02-28", "close": 2.42712232, "volume": 54376.0}, {"date": "2007-03-01", "close": 2.61873724, "volume": 45391.0}, {"date": "2007-03-02", "close": 2.5548656, "volume": 34288.0}, {"date": "2007-03-05", "close": 2.5548656, "volume": 23013.0}, {"date": "2007-03-06", "close": 2.49099396, "volume": 12149.0}, {"date": "2007-03-07", "close": 2.52292978, "volume": 9130.0}, {"date": "2007-03-08", "close": 2.5548656, "volume": 1566.0}, {"date": "2007-03-09", "close": 2.49099396, "volume": 2348.0}, {"date": "2007-03-14", "close": 2.61873724, "volume": 84177.0}, {"date": "2007-03-15", "close": 2.61873724, "volume": 29238.0}, {"date": "2007-03-16", "close": 2.5548656, "volume": 47970.0}, {"date": "2007-03-19", "close": 2.5548656, "volume": 27070.0}, {"date": "2007-03-20", "close": 2.3951865, "volume": 19336.0}, {"date": "2007-03-21", "close": 2.2355074, "volume": 10646.0}, {"date": "2007-03-22", "close": 2.29937904, "volume": 16048.0}, {"date": "2007-03-23", "close": 2.49099396, "volume": 78579.0}, {"date": "2007-03-26", "close": 2.61873724, "volume": 10035.0}, {"date": "2007-03-27", "close": 2.5548656, "volume": 29034.0}, {"date": "2007-03-28", "close": 2.3951865, "volume": 14671.0}, {"date": "2007-03-29", "close": 2.33131486, "volume": 9707.0}, {"date": "2007-03-30", "close": 2.49099396, "volume": 58320.0}, {"date": "2007-04-02", "close": 2.42712232, "volume": 10396.0}, {"date": "2007-04-03", "close": 2.33131486, "volume": 12245.0}, {"date": "2007-04-04", "close": 2.33131486, "volume": 37035.0}, {"date": "2007-04-05", "close": 2.52292978, "volume": 17602.0}, {"date": "2007-04-10", "close": 2.45905814, "volume": 61409.0}, {"date": "2007-04-11", "close": 2.5548656, "volume": 122262.0}, {"date": "2007-04-12", "close": 2.61873724, "volume": 106231.0}, {"date": "2007-04-13", "close": 2.5548656, "volume": 119016.0}, {"date": "2007-04-16", "close": 2.58680142, "volume": 64059.0}, {"date": "2007-04-17", "close": 2.49099396, "volume": 17840.0}, {"date": "2007-04-18", "close": 2.45905814, "volume": 14955.0}, {"date": "2007-04-19", "close": 2.3951865, "volume": 44621.0}, {"date": "2007-04-20", "close": 2.5548656, "volume": 73288.0}, {"date": "2007-04-23", "close": 2.90615962, "volume": 277747.0}, {"date": "2007-04-24", "close": 2.8742238, "volume": 16103.0}, {"date": "2007-04-26", "close": 2.8742238, "volume": 62933.0}, {"date": "2007-04-27", "close": 2.65067306, "volume": 94985.0}, {"date": "2007-04-30", "close": 2.52292978, "volume": 59557.0}, {"date": "2007-05-01", "close": 2.49099396, "volume": 38045.0}, {"date": "2007-05-02", "close": 2.5548656, "volume": 96967.0}, {"date": "2007-05-03", "close": 2.52292978, "volume": 177726.0}, {"date": "2007-05-04", "close": 2.45905814, "volume": 99211.0}, {"date": "2007-05-07", "close": 2.42712232, "volume": 81102.0}, {"date": "2007-05-08", "close": 2.36325068, "volume": 51953.0}, {"date": "2007-05-09", "close": 2.26744322, "volume": 68510.0}, {"date": "2007-05-10", "close": 2.26744322, "volume": 32064.0}, {"date": "2007-05-11", "close": 2.29937904, "volume": 9190.0}, {"date": "2007-05-14", "close": 2.17163576, "volume": 21449.0}, {"date": "2007-05-15", "close": 2.10776412, "volume": 62207.0}, {"date": "2007-05-16", "close": 2.01195666, "volume": 35919.0}, {"date": "2007-05-17", "close": 2.17163576, "volume": 87798.0}, {"date": "2007-05-18", "close": 2.13969994, "volume": 37732.0}, {"date": "2007-05-21", "close": 2.10776412, "volume": 87394.0}, {"date": "2007-05-22", "close": 2.13969994, "volume": 28031.0}, {"date": "2007-05-23", "close": 2.10776412, "volume": 47282.0}, {"date": "2007-05-24", "close": 2.20357158, "volume": 125265.0}, {"date": "2007-05-25", "close": 2.01195666, "volume": 64366.0}, {"date": "2007-05-28", "close": 2.0758283, "volume": 211414.0}, {"date": "2007-05-29", "close": 2.17163576, "volume": 125809.0}, {"date": "2007-05-30", "close": 2.10776412, "volume": 69984.0}, {"date": "2007-05-31", "close": 2.10776412, "volume": 85750.0}, {"date": "2007-06-01", "close": 2.10776412, "volume": 80205.0}, {"date": "2007-06-04", "close": 2.04389248, "volume": 68262.0}, {"date": "2007-06-05", "close": 1.94808502, "volume": 27961.0}, {"date": "2007-06-06", "close": 1.85227756, "volume": 50142.0}, {"date": "2007-06-07", "close": 1.85227756, "volume": 94877.0}, {"date": "2007-06-08", "close": 1.85227756, "volume": 29450.0}, {"date": "2007-06-12", "close": 1.88421338, "volume": 80299.0}, {"date": "2007-06-13", "close": 1.82034174, "volume": 27295.0}, {"date": "2007-06-14", "close": 1.82034174, "volume": 58610.0}, {"date": "2007-06-15", "close": 1.82034174, "volume": 43838.0}, {"date": "2007-06-18", "close": 1.78840592, "volume": 198722.0}, {"date": "2007-06-19", "close": 1.69259846, "volume": 103770.0}, {"date": "2007-06-20", "close": 1.69259846, "volume": 95106.0}, {"date": "2007-06-21", "close": 1.9161492, "volume": 109107.0}, {"date": "2007-06-22", "close": 1.98002084, "volume": 231169.0}, {"date": "2007-06-25", "close": 1.98002084, "volume": 147450.0}, {"date": "2007-06-26", "close": 1.82034174, "volume": 53861.0}, {"date": "2007-06-27", "close": 1.72453428, "volume": 151157.0}, {"date": "2007-06-28", "close": 1.7564701, "volume": 254385.0}, {"date": "2007-06-29", "close": 1.9161492, "volume": 92164.0}, {"date": "2007-07-02", "close": 2.2355074, "volume": 517393.0}, {"date": "2007-07-03", "close": 2.26744322, "volume": 506049.0}, {"date": "2007-07-04", "close": 2.20357158, "volume": 166167.0}, {"date": "2007-07-05", "close": 2.2355074, "volume": 151532.0}, {"date": "2007-07-06", "close": 2.36325068, "volume": 88640.0}, {"date": "2007-07-09", "close": 2.26744322, "volume": 200821.0}, {"date": "2007-07-10", "close": 2.10776412, "volume": 73178.0}, {"date": "2007-07-11", "close": 2.20357158, "volume": 57537.0}, {"date": "2007-07-12", "close": 2.2355074, "volume": 130427.0}, {"date": "2007-07-13", "close": 2.5548656, "volume": 242911.0}, {"date": "2007-07-16", "close": 2.49099396, "volume": 380046.0}, {"date": "2007-07-17", "close": 2.5548656, "volume": 72982.0}, {"date": "2007-07-18", "close": 2.42712232, "volume": 61491.0}, {"date": "2007-07-19", "close": 2.5548656, "volume": 37027.0}, {"date": "2007-07-20", "close": 2.74648052, "volume": 312110.0}, {"date": "2007-07-23", "close": 2.7145447, "volume": 163861.0}, {"date": "2007-07-24", "close": 2.7145447, "volume": 137014.0}, {"date": "2007-07-25", "close": 2.68260888, "volume": 95457.0}, {"date": "2007-07-26", "close": 2.58680142, "volume": 47158.0}, {"date": "2007-07-27", "close": 2.36325068, "volume": 97544.0}, {"date": "2007-07-30", "close": 2.36325068, "volume": 103060.0}, {"date": "2007-07-31", "close": 2.33131486, "volume": 59465.0}, {"date": "2007-08-01", "close": 2.17163576, "volume": 64896.0}, {"date": "2007-08-02", "close": 2.20357158, "volume": 90844.0}, {"date": "2007-08-03", "close": 2.10776412, "volume": 39838.0}, {"date": "2007-08-06", "close": 2.01195666, "volume": 100696.0}, {"date": "2007-08-07", "close": 1.98002084, "volume": 44517.0}, {"date": "2007-08-08", "close": 1.98002084, "volume": 59364.0}, {"date": "2007-08-09", "close": 1.94808502, "volume": 44333.0}, {"date": "2007-08-10", "close": 1.88421338, "volume": 103705.0}, {"date": "2007-08-13", "close": 1.9161492, "volume": 120773.0}, {"date": "2007-08-14", "close": 1.82034174, "volume": 45259.0}, {"date": "2007-08-15", "close": 1.596791, "volume": 239700.0}, {"date": "2007-08-16", "close": 1.596791, "volume": 88880.0}, {"date": "2007-08-17", "close": 1.7564701, "volume": 124227.0}, {"date": "2007-08-20", "close": 1.85227756, "volume": 180789.0}, {"date": "2007-08-21", "close": 1.7564701, "volume": 101426.0}, {"date": "2007-08-22", "close": 1.85227756, "volume": 124037.0}, {"date": "2007-08-23", "close": 1.85227756, "volume": 101006.0}, {"date": "2007-08-24", "close": 1.7564701, "volume": 54946.0}, {"date": "2007-08-27", "close": 1.82034174, "volume": 64770.0}, {"date": "2007-08-28", "close": 1.78840592, "volume": 33661.0}, {"date": "2007-08-29", "close": 1.82034174, "volume": 102037.0}, {"date": "2007-08-30", "close": 1.85227756, "volume": 71563.0}, {"date": "2007-08-31", "close": 1.7564701, "volume": 45717.0}, {"date": "2007-09-03", "close": 1.9161492, "volume": 47413.0}, {"date": "2007-09-04", "close": 1.94808502, "volume": 109180.0}, {"date": "2007-09-05", "close": 1.98002084, "volume": 64232.0}, {"date": "2007-09-06", "close": 1.94808502, "volume": 138849.0}, {"date": "2007-09-07", "close": 2.01195666, "volume": 65726.0}, {"date": "2007-09-10", "close": 2.04389248, "volume": 71965.0}, {"date": "2007-09-11", "close": 2.01195666, "volume": 24736.0}, {"date": "2007-09-12", "close": 2.04389248, "volume": 54856.0}, {"date": "2007-09-13", "close": 1.98002084, "volume": 48394.0}, {"date": "2007-09-14", "close": 1.9161492, "volume": 27598.0}, {"date": "2007-09-17", "close": 1.98002084, "volume": 4071.0}, {"date": "2007-09-18", "close": 1.78840592, "volume": 61060.0}, {"date": "2007-09-19", "close": 1.85227756, "volume": 108546.0}, {"date": "2007-09-20", "close": 1.82034174, "volume": 22232.0}, {"date": "2007-09-21", "close": 1.85227756, "volume": 80059.0}, {"date": "2007-09-24", "close": 2.2355074, "volume": 328018.0}, {"date": "2007-09-25", "close": 2.20357158, "volume": 380104.0}, {"date": "2007-09-26", "close": 2.20357158, "volume": 61294.0}, {"date": "2007-09-27", "close": 2.17163576, "volume": 46766.0}, {"date": "2007-09-28", "close": 2.13969994, "volume": 79300.0}, {"date": "2007-10-01", "close": 2.29937904, "volume": 57755.0}, {"date": "2007-10-02", "close": 2.2355074, "volume": 21492.0}, {"date": "2007-10-03", "close": 2.20357158, "volume": 34276.0}, {"date": "2007-10-04", "close": 2.17163576, "volume": 26037.0}, {"date": "2007-10-05", "close": 2.33131486, "volume": 397542.0}, {"date": "2007-10-08", "close": 2.20357158, "volume": 107727.0}, {"date": "2007-10-09", "close": 2.33131486, "volume": 107655.0}, {"date": "2007-10-10", "close": 2.2355074, "volume": 14009.0}, {"date": "2007-10-11", "close": 2.20357158, "volume": 37685.0}, {"date": "2007-10-12", "close": 2.20357158, "volume": 17507.0}, {"date": "2007-10-15", "close": 2.17163576, "volume": 96140.0}, {"date": "2007-10-16", "close": 2.17163576, "volume": 64113.0}, {"date": "2007-10-17", "close": 2.04389248, "volume": 101170.0}, {"date": "2007-10-18", "close": 2.0758283, "volume": 108282.0}, {"date": "2007-10-19", "close": 2.04389248, "volume": 107638.0}, {"date": "2007-10-22", "close": 1.88421338, "volume": 26565.0}, {"date": "2007-10-23", "close": 2.04389248, "volume": 61594.0}, {"date": "2007-10-24", "close": 1.9161492, "volume": 108153.0}, {"date": "2007-10-25", "close": 1.85227756, "volume": 45555.0}, {"date": "2007-10-26", "close": 2.01195666, "volume": 61713.0}, {"date": "2007-10-29", "close": 1.98002084, "volume": 38197.0}, {"date": "2007-10-30", "close": 1.9161492, "volume": 13582.0}, {"date": "2007-10-31", "close": 1.88421338, "volume": 30522.0}, {"date": "2007-11-01", "close": 1.9161492, "volume": 14020.0}, {"date": "2007-11-02", "close": 1.9161492, "volume": 3898.0}, {"date": "2007-11-05", "close": 1.88421338, "volume": 39985.0}, {"date": "2007-11-06", "close": 1.9161492, "volume": 13052.0}, {"date": "2007-11-07", "close": 2.01195666, "volume": 13665.0}, {"date": "2007-11-08", "close": 1.94808502, "volume": 23291.0}, {"date": "2007-11-09", "close": 2.04389248, "volume": 45089.0}, {"date": "2007-11-12", "close": 1.98002084, "volume": 71237.0}, {"date": "2007-11-13", "close": 1.98002084, "volume": 33690.0}, {"date": "2007-11-14", "close": 2.20357158, "volume": 237066.0}, {"date": "2007-11-15", "close": 2.20357158, "volume": 90996.0}, {"date": "2007-11-16", "close": 1.94808502, "volume": 188081.0}, {"date": "2007-11-19", "close": 1.85227756, "volume": 44256.0}, {"date": "2007-11-20", "close": 1.85227756, "volume": 52985.0}, {"date": "2007-11-21", "close": 1.85227756, "volume": 24111.0}, {"date": "2007-11-22", "close": 1.85227756, "volume": 49318.0}, {"date": "2007-11-23", "close": 1.78840592, "volume": 72671.0}, {"date": "2007-11-26", "close": 1.78840592, "volume": 3914.0}, {"date": "2007-11-27", "close": 1.72453428, "volume": 31072.0}, {"date": "2007-11-28", "close": 1.66066264, "volume": 15195.0}, {"date": "2007-11-29", "close": 1.69259846, "volume": 23561.0}, {"date": "2007-11-30", "close": 1.7564701, "volume": 7068.0}, {"date": "2007-12-03", "close": 1.7564701, "volume": 12525.0}, {"date": "2007-12-04", "close": 1.78840592, "volume": 139186.0}, {"date": "2007-12-05", "close": 1.88421338, "volume": 94408.0}, {"date": "2007-12-06", "close": 1.9161492, "volume": 114605.0}, {"date": "2007-12-07", "close": 1.9161492, "volume": 14195.0}, {"date": "2007-12-10", "close": 1.82034174, "volume": 76450.0}, {"date": "2007-12-11", "close": 1.78840592, "volume": 21152.0}, {"date": "2007-12-12", "close": 1.82034174, "volume": 9456.0}, {"date": "2007-12-13", "close": 1.78840592, "volume": 16430.0}, {"date": "2007-12-14", "close": 1.7564701, "volume": 46657.0}, {"date": "2007-12-17", "close": 1.7564701, "volume": 45126.0}, {"date": "2007-12-18", "close": 1.69259846, "volume": 21291.0}, {"date": "2007-12-19", "close": 1.72453428, "volume": 22711.0}, {"date": "2007-12-20", "close": 1.72453428, "volume": 7208.0}, {"date": "2007-12-21", "close": 1.7564701, "volume": 24264.0}, {"date": "2007-12-24", "close": 1.7564701, "volume": 1974.0}, {"date": "2007-12-27", "close": 1.72453428, "volume": 5010.0}, {"date": "2007-12-28", "close": 1.72453428, "volume": 9574.0}, {"date": "2007-12-31", "close": 1.72453428, "volume": 10177.0}, {"date": "2008-01-02", "close": 1.72453428, "volume": 52840.0}, {"date": "2008-01-04", "close": 1.72453428, "volume": 157123.0}, {"date": "2008-01-07", "close": 1.72453428, "volume": 7828.0}, {"date": "2008-01-08", "close": 1.69259846, "volume": 11485.0}, {"date": "2008-01-09", "close": 1.66066264, "volume": 20867.0}, {"date": "2008-01-10", "close": 1.596791, "volume": 45426.0}, {"date": "2008-01-11", "close": 1.56485518, "volume": 54406.0}, {"date": "2008-01-14", "close": 1.53291936, "volume": 19273.0}, {"date": "2008-01-15", "close": 1.53291936, "volume": 4979.0}, {"date": "2008-01-16", "close": 1.4371119, "volume": 43879.0}, {"date": "2008-01-17", "close": 1.40517608, "volume": 18584.0}, {"date": "2008-01-18", "close": 1.40517608, "volume": 49725.0}, {"date": "2008-01-21", "close": 1.34130444, "volume": 35070.0}, {"date": "2008-01-22", "close": 1.02194624, "volume": 146988.0}, {"date": "2008-01-23", "close": 1.14968952, "volume": 48464.0}, {"date": "2008-01-24", "close": 1.08581788, "volume": 19402.0}, {"date": "2008-01-25", "close": 1.21356116, "volume": 41489.0}, {"date": "2008-01-29", "close": 1.21356116, "volume": 50648.0}, {"date": "2008-01-30", "close": 1.18162534, "volume": 38905.0}, {"date": "2008-01-31", "close": 1.18162534, "volume": 476.0}, {"date": "2008-02-01", "close": 1.18162534, "volume": 10920.0}, {"date": "2008-02-04", "close": 1.21356116, "volume": 818.0}, {"date": "2008-02-05", "close": 1.34130444, "volume": 21101.0}, {"date": "2008-02-06", "close": 1.21356116, "volume": 6924.0}, {"date": "2008-02-07", "close": 1.18162534, "volume": 7985.0}, {"date": "2008-02-08", "close": 1.21356116, "volume": 10141.0}, {"date": "2008-02-11", "close": 1.2774328, "volume": 9237.0}, {"date": "2008-02-12", "close": 1.21356116, "volume": 13970.0}, {"date": "2008-02-13", "close": 1.14968952, "volume": 22592.0}, {"date": "2008-02-14", "close": 1.14968952, "volume": 33920.0}, {"date": "2008-02-15", "close": 1.18162534, "volume": 22623.0}, {"date": "2008-02-18", "close": 1.05388206, "volume": 24599.0}, {"date": "2008-02-19", "close": 1.08581788, "volume": 79169.0}, {"date": "2008-02-20", "close": 1.14968952, "volume": 7214.0}, {"date": "2008-02-22", "close": 1.1177537, "volume": 25050.0}, {"date": "2008-02-25", "close": 1.18162534, "volume": 14629.0}, {"date": "2008-02-26", "close": 1.24549698, "volume": 55441.0}, {"date": "2008-02-27", "close": 1.24549698, "volume": 51822.0}, {"date": "2008-02-28", "close": 1.18162534, "volume": 45102.0}, {"date": "2008-02-29", "close": 1.18162534, "volume": 33661.0}, {"date": "2008-03-03", "close": 1.18162534, "volume": 31391.0}, {"date": "2008-03-04", "close": 1.18162534, "volume": 40433.0}, {"date": "2008-03-05", "close": 1.18162534, "volume": 32482.0}, {"date": "2008-03-06", "close": 1.1177537, "volume": 21006.0}, {"date": "2008-03-07", "close": 1.14968952, "volume": 21919.0}, {"date": "2008-03-10", "close": 1.08581788, "volume": 23250.0}, {"date": "2008-03-11", "close": 1.1177537, "volume": 68606.0}, {"date": "2008-03-12", "close": 1.08581788, "volume": 12165.0}, {"date": "2008-03-13", "close": 1.05388206, "volume": 3131.0}, {"date": "2008-03-14", "close": 1.05388206, "volume": 39345.0}, {"date": "2008-03-17", "close": 0.9580746, "volume": 91825.0}, {"date": "2008-03-18", "close": 0.92613878, "volume": 29356.0}, {"date": "2008-03-19", "close": 0.92613878, "volume": 36636.0}, {"date": "2008-03-20", "close": 0.9580746, "volume": 21606.0}, {"date": "2008-03-25", "close": 0.92613878, "volume": 67573.0}, {"date": "2008-03-26", "close": 0.99001042, "volume": 26224.0}, {"date": "2008-03-27", "close": 0.9580746, "volume": 25833.0}, {"date": "2008-03-31", "close": 0.9580746, "volume": 63909.0}, {"date": "2008-04-01", "close": 0.9580746, "volume": 61686.0}, {"date": "2008-04-02", "close": 0.9580746, "volume": 17848.0}, {"date": "2008-04-03", "close": 0.92613878, "volume": 50022.0}, {"date": "2008-04-04", "close": 0.89420296, "volume": 67166.0}, {"date": "2008-04-07", "close": 0.86226714, "volume": 141158.0}, {"date": "2008-04-08", "close": 0.83033132, "volume": 95430.0}, {"date": "2008-04-09", "close": 0.89420296, "volume": 189400.0}, {"date": "2008-04-10", "close": 0.89420296, "volume": 42403.0}, {"date": "2008-04-11", "close": 1.05388206, "volume": 205653.0}, {"date": "2008-04-14", "close": 0.99001042, "volume": 15656.0}, {"date": "2008-04-15", "close": 1.02194624, "volume": 31782.0}, {"date": "2008-04-16", "close": 1.05388206, "volume": 87128.0}, {"date": "2008-04-17", "close": 1.14968952, "volume": 88070.0}, {"date": "2008-04-18", "close": 1.1177537, "volume": 115771.0}, {"date": "2008-04-21", "close": 1.08581788, "volume": 71628.0}, {"date": "2008-04-22", "close": 1.08581788, "volume": 36980.0}, {"date": "2008-04-23", "close": 1.08581788, "volume": 10748.0}, {"date": "2008-04-24", "close": 1.08581788, "volume": 120853.0}, {"date": "2008-04-28", "close": 1.02194624, "volume": 60324.0}, {"date": "2008-04-29", "close": 1.02194624, "volume": 20410.0}, {"date": "2008-04-30", "close": 0.9580746, "volume": 140988.0}, {"date": "2008-05-05", "close": 0.89420296, "volume": 227462.0}, {"date": "2008-05-06", "close": 0.92613878, "volume": 240426.0}, {"date": "2008-05-07", "close": 0.86226714, "volume": 143368.0}, {"date": "2008-05-08", "close": 0.83033132, "volume": 171960.0}, {"date": "2008-05-09", "close": 0.9580746, "volume": 204966.0}, {"date": "2008-05-12", "close": 0.9580746, "volume": 346827.0}, {"date": "2008-05-13", "close": 0.92613878, "volume": 287775.0}, {"date": "2008-05-14", "close": 0.92613878, "volume": 187150.0}, {"date": "2008-05-15", "close": 1.02194624, "volume": 876987.0}, {"date": "2008-05-16", "close": 1.2774328, "volume": 2408029.0}, {"date": "2008-05-19", "close": 1.21356116, "volume": 1029488.0}, {"date": "2008-05-20", "close": 1.14968952, "volume": 418576.0}, {"date": "2008-05-21", "close": 1.14968952, "volume": 209276.0}, {"date": "2008-05-22", "close": 1.1177537, "volume": 391619.0}, {"date": "2008-05-23", "close": 1.1177537, "volume": 209177.0}, {"date": "2008-05-26", "close": 1.1177537, "volume": 207815.0}, {"date": "2008-05-27", "close": 1.08581788, "volume": 100488.0}, {"date": "2008-05-28", "close": 1.05388206, "volume": 225363.0}, {"date": "2008-05-29", "close": 1.02194624, "volume": 177708.0}, {"date": "2008-05-30", "close": 0.99001042, "volume": 104008.0}, {"date": "2008-06-02", "close": 1.02194624, "volume": 64668.0}, {"date": "2008-06-03", "close": 0.99001042, "volume": 115304.0}, {"date": "2008-06-04", "close": 0.99001042, "volume": 75203.0}, {"date": "2008-06-05", "close": 0.99001042, "volume": 97052.0}, {"date": "2008-06-06", "close": 0.99001042, "volume": 63698.0}, {"date": "2008-06-10", "close": 0.92613878, "volume": 115587.0}, {"date": "2008-06-11", "close": 0.89420296, "volume": 97620.0}, {"date": "2008-06-12", "close": 0.89420296, "volume": 65945.0}, {"date": "2008-06-13", "close": 0.89420296, "volume": 87901.0}, {"date": "2008-06-16", "close": 0.9580746, "volume": 148144.0}, {"date": "2008-06-17", "close": 0.92613878, "volume": 22443.0}, {"date": "2008-06-18", "close": 0.89420296, "volume": 66104.0}, {"date": "2008-06-19", "close": 0.86226714, "volume": 134116.0}, {"date": "2008-06-20", "close": 0.83033132, "volume": 252363.0}, {"date": "2008-06-23", "close": 0.76645968, "volume": 792576.0}, {"date": "2008-06-24", "close": 0.7983955, "volume": 410635.0}, {"date": "2008-06-25", "close": 0.76645968, "volume": 357069.0}, {"date": "2008-06-26", "close": 0.7983955, "volume": 159082.0}, {"date": "2008-06-27", "close": 0.7983955, "volume": 668770.0}, {"date": "2008-06-30", "close": 0.73452386, "volume": 463494.0}, {"date": "2008-07-01", "close": 0.7983955, "volume": 253665.0}, {"date": "2008-07-02", "close": 0.76645968, "volume": 303108.0}, {"date": "2008-07-03", "close": 0.70258804, "volume": 742630.0}, {"date": "2008-07-04", "close": 0.73452386, "volume": 192712.0}, {"date": "2008-07-07", "close": 0.70258804, "volume": 179875.0}, {"date": "2008-07-08", "close": 0.70258804, "volume": 146374.0}, {"date": "2008-07-09", "close": 0.73452386, "volume": 146510.0}, {"date": "2008-07-10", "close": 0.67065222, "volume": 193533.0}, {"date": "2008-07-11", "close": 0.67065222, "volume": 73775.0}, {"date": "2008-07-14", "close": 0.70258804, "volume": 186687.0}, {"date": "2008-07-15", "close": 0.70258804, "volume": 131162.0}, {"date": "2008-07-16", "close": 0.67065222, "volume": 151749.0}, {"date": "2008-07-17", "close": 0.67065222, "volume": 126445.0}, {"date": "2008-07-21", "close": 0.70258804, "volume": 116191.0}, {"date": "2008-07-22", "close": 0.70258804, "volume": 74078.0}, {"date": "2008-07-23", "close": 0.67065222, "volume": 210203.0}, {"date": "2008-07-24", "close": 0.67065222, "volume": 48780.0}, {"date": "2008-07-25", "close": 0.67065222, "volume": 135767.0}, {"date": "2008-07-28", "close": 0.67065222, "volume": 143248.0}, {"date": "2008-07-29", "close": 0.6387164, "volume": 443520.0}, {"date": "2008-07-30", "close": 0.60678058, "volume": 529278.0}, {"date": "2008-07-31", "close": 0.6387164, "volume": 131529.0}, {"date": "2008-08-01", "close": 0.619554908, "volume": 17321.0}, {"date": "2008-08-04", "close": 0.555683268, "volume": 163115.0}, {"date": "2008-08-05", "close": 0.504585956, "volume": 113732.0}, {"date": "2008-08-06", "close": 0.44710148, "volume": 215750.0}, {"date": "2008-08-07", "close": 0.485424464, "volume": 74102.0}, {"date": "2008-08-08", "close": 0.498198792, "volume": 80599.0}, {"date": "2008-08-11", "close": 0.485424464, "volume": 201046.0}, {"date": "2008-08-12", "close": 0.466262972, "volume": 168764.0}, {"date": "2008-08-13", "close": 0.440714316, "volume": 67379.0}, {"date": "2008-08-14", "close": 0.51097312, "volume": 263709.0}, {"date": "2008-08-15", "close": 0.517360284, "volume": 43809.0}, {"date": "2008-08-18", "close": 0.530134612, "volume": 67042.0}, {"date": "2008-08-19", "close": 0.530134612, "volume": 156264.0}, {"date": "2008-08-20", "close": 0.549296104, "volume": 6247.0}, {"date": "2008-08-21", "close": 0.54290894, "volume": 78893.0}, {"date": "2008-08-22", "close": 0.549296104, "volume": 90810.0}, {"date": "2008-08-25", "close": 0.523747448, "volume": 229366.0}, {"date": "2008-08-26", "close": 0.504585956, "volume": 39780.0}, {"date": "2008-08-27", "close": 0.51097312, "volume": 11899.0}, {"date": "2008-08-28", "close": 0.523747448, "volume": 1487.0}, {"date": "2008-08-29", "close": 0.536521776, "volume": 16283.0}, {"date": "2008-09-01", "close": 0.57484476, "volume": 139787.0}, {"date": "2008-09-02", "close": 0.57484476, "volume": 29692.0}, {"date": "2008-09-03", "close": 0.562070432, "volume": 19282.0}, {"date": "2008-09-04", "close": 0.498198792, "volume": 58318.0}, {"date": "2008-09-05", "close": 0.51097312, "volume": 31234.0}, {"date": "2008-09-09", "close": 0.459875808, "volume": 40253.0}, {"date": "2008-09-10", "close": 0.453488644, "volume": 40498.0}, {"date": "2008-09-11", "close": 0.440714316, "volume": 32655.0}, {"date": "2008-09-12", "close": 0.466262972, "volume": 19884.0}, {"date": "2008-09-16", "close": 0.44710148, "volume": 51118.0}, {"date": "2008-09-17", "close": 0.38322984, "volume": 48378.0}, {"date": "2008-09-18", "close": 0.389617004, "volume": 13418.0}, {"date": "2008-09-19", "close": 0.376842676, "volume": 34779.0}, {"date": "2008-09-22", "close": 0.35129402, "volume": 80840.0}, {"date": "2008-09-23", "close": 0.3193582, "volume": 29329.0}, {"date": "2008-09-24", "close": 0.357681184, "volume": 64151.0}, {"date": "2008-09-25", "close": 0.38322984, "volume": 55111.0}, {"date": "2008-09-26", "close": 0.41516566, "volume": 18946.0}, {"date": "2008-09-29", "close": 0.44710148, "volume": 6523.0}, {"date": "2008-09-30", "close": 0.38322984, "volume": 106986.0}, {"date": "2008-10-01", "close": 0.35129402, "volume": 17300.0}, {"date": "2008-10-02", "close": 0.357681184, "volume": 10959.0}, {"date": "2008-10-03", "close": 0.325745364, "volume": 149428.0}, {"date": "2008-10-06", "close": 0.28742238, "volume": 196395.0}, {"date": "2008-10-07", "close": 0.268260888, "volume": 93869.0}, {"date": "2008-10-08", "close": 0.274648052, "volume": 48969.0}, {"date": "2008-10-09", "close": 0.236325068, "volume": 55660.0}, {"date": "2008-10-10", "close": 0.19161492, "volume": 161496.0}, {"date": "2008-10-13", "close": 0.229937904, "volume": 112930.0}, {"date": "2008-10-14", "close": 0.242712232, "volume": 141992.0}, {"date": "2008-10-15", "close": 0.249099396, "volume": 45404.0}, {"date": "2008-10-16", "close": 0.217163576, "volume": 278825.0}, {"date": "2008-10-17", "close": 0.261873724, "volume": 99523.0}, {"date": "2008-10-20", "close": 0.217163576, "volume": 117032.0}, {"date": "2008-10-21", "close": 0.229937904, "volume": 30290.0}, {"date": "2008-10-22", "close": 0.22355074, "volume": 37967.0}, {"date": "2008-10-23", "close": 0.22355074, "volume": 78282.0}, {"date": "2008-10-24", "close": 0.198002084, "volume": 58825.0}, {"date": "2008-10-27", "close": 0.19161492, "volume": 194156.0}, {"date": "2008-10-28", "close": 0.19161492, "volume": 105926.0}, {"date": "2008-10-29", "close": 0.19161492, "volume": 82876.0}, {"date": "2008-10-30", "close": 0.217163576, "volume": 75938.0}, {"date": "2008-10-31", "close": 0.25548656, "volume": 78282.0}, {"date": "2008-11-03", "close": 0.25548656, "volume": 65131.0}, {"date": "2008-11-04", "close": 0.268260888, "volume": 3914.0}, {"date": "2008-11-05", "close": 0.268260888, "volume": 19571.0}, {"date": "2008-11-06", "close": 0.25548656, "volume": 38593.0}, {"date": "2008-11-07", "close": 0.229937904, "volume": 30739.0}, {"date": "2008-11-10", "close": 0.25548656, "volume": 30530.0}, {"date": "2008-11-11", "close": 0.236325068, "volume": 50100.0}, {"date": "2008-11-12", "close": 0.236325068, "volume": 110450.0}, {"date": "2008-11-13", "close": 0.204389248, "volume": 783.0}, {"date": "2008-11-17", "close": 0.210776412, "volume": 22702.0}, {"date": "2008-11-18", "close": 0.070258804, "volume": 1030213.0}, {"date": "2008-11-19", "close": 0.051097312, "volume": 407941.0}, {"date": "2008-11-20", "close": 0.038322984, "volume": 570776.0}, {"date": "2008-11-21", "close": 0.044710148, "volume": 109595.0}, {"date": "2008-11-24", "close": 0.038322984, "volume": 160478.0}, {"date": "2008-11-25", "close": 0.057484476, "volume": 106464.0}, {"date": "2008-11-26", "close": 0.044710148, "volume": 16823.0}, {"date": "2008-11-27", "close": 0.044710148, "volume": 78282.0}, {"date": "2008-11-28", "close": 0.044710148, "volume": 54797.0}, {"date": "2008-12-02", "close": 0.038322984, "volume": 1002770.0}, {"date": "2008-12-03", "close": 0.038322984, "volume": 74368.0}, {"date": "2008-12-04", "close": 0.038322984, "volume": 15656.0}, {"date": "2008-12-05", "close": 0.03193582, "volume": 45202.0}, {"date": "2008-12-10", "close": 0.038322984, "volume": 5871.0}, {"date": "2008-12-11", "close": 0.057484476, "volume": 120915.0}, {"date": "2008-12-12", "close": 0.051097312, "volume": 206661.0}, {"date": "2008-12-15", "close": 0.051097312, "volume": 148317.0}, {"date": "2008-12-16", "close": 0.076645968, "volume": 151852.0}, {"date": "2008-12-17", "close": 0.051097312, "volume": 45147.0}, {"date": "2008-12-18", "close": 0.051097312, "volume": 15656.0}, {"date": "2008-12-19", "close": 0.057484476, "volume": 15656.0}, {"date": "2008-12-22", "close": 0.070258804, "volume": 122120.0}, {"date": "2008-12-23", "close": 0.06387164, "volume": 126156.0}, {"date": "2008-12-24", "close": 0.070258804, "volume": 128736.0}, {"date": "2008-12-29", "close": 0.06387164, "volume": 74721.0}, {"date": "2008-12-30", "close": 0.070258804, "volume": 49899.0}, {"date": "2008-12-31", "close": 0.076645968, "volume": 23485.0}, {"date": "2009-01-02", "close": 0.076645968, "volume": 15777.0}, {"date": "2009-01-05", "close": 0.06387164, "volume": 53232.0}, {"date": "2009-01-06", "close": 0.070258804, "volume": 28182.0}, {"date": "2009-01-07", "close": 0.070258804, "volume": 15656.0}, {"date": "2009-01-08", "close": 0.076645968, "volume": 9395.0}, {"date": "2009-01-09", "close": 0.076645968, "volume": 61869.0}, {"date": "2009-01-12", "close": 0.076645968, "volume": 7072.0}, {"date": "2009-01-13", "close": 0.076645968, "volume": 108290.0}, {"date": "2009-01-14", "close": 0.089420296, "volume": 77003.0}, {"date": "2009-01-15", "close": 0.076645968, "volume": 9394.0}, {"date": "2009-01-16", "close": 0.076645968, "volume": 28182.0}, {"date": "2009-01-19", "close": 0.070258804, "volume": 31313.0}, {"date": "2009-01-20", "close": 0.06387164, "volume": 16857.0}, {"date": "2009-01-21", "close": 0.06387164, "volume": 92112.0}, {"date": "2009-01-22", "close": 0.06387164, "volume": 3123.0}, {"date": "2009-01-23", "close": 0.06387164, "volume": 22710.0}, {"date": "2009-01-27", "close": 0.06387164, "volume": 2121.0}, {"date": "2009-01-28", "close": 0.06387164, "volume": 1976.0}, {"date": "2009-01-29", "close": 0.06387164, "volume": 67777.0}, {"date": "2009-01-30", "close": 0.057484476, "volume": 26682.0}, {"date": "2009-02-02", "close": 0.057484476, "volume": 20366.0}, {"date": "2009-02-03", "close": 0.057484476, "volume": 87232.0}, {"date": "2009-02-04", "close": 0.057484476, "volume": 9550.0}, {"date": "2009-02-06", "close": 0.051097312, "volume": 7228.0}, {"date": "2009-02-09", "close": 0.057484476, "volume": 39740.0}, {"date": "2009-02-19", "close": 0.038322984, "volume": 140892.0}, {"date": "2009-02-20", "close": 0.038322984, "volume": 372544.0}, {"date": "2009-02-23", "close": 0.038322984, "volume": 636406.0}, {"date": "2009-02-25", "close": 0.038322984, "volume": 28239.0}, {"date": "2009-02-26", "close": 0.038322984, "volume": 182710.0}, {"date": "2009-02-27", "close": 0.044710148, "volume": 15656.0}, {"date": "2009-03-02", "close": 0.044710148, "volume": 12864.0}, {"date": "2009-03-03", "close": 0.044710148, "volume": 2792.0}, {"date": "2009-03-05", "close": 0.038322984, "volume": 42272.0}, {"date": "2009-03-06", "close": 0.038322984, "volume": 6263.0}, {"date": "2009-03-09", "close": 0.03193582, "volume": 41226.0}, {"date": "2009-03-10", "close": 0.03193582, "volume": 23485.0}, {"date": "2009-03-11", "close": 0.038322984, "volume": 47498.0}, {"date": "2009-03-12", "close": 0.038322984, "volume": 5715.0}, {"date": "2009-03-13", "close": 0.03193582, "volume": 6263.0}, {"date": "2009-03-16", "close": 0.038322984, "volume": 1435.0}, {"date": "2009-03-17", "close": 0.03193582, "volume": 141038.0}, {"date": "2009-03-19", "close": 0.038322984, "volume": 157613.0}, {"date": "2009-03-23", "close": 0.057484476, "volume": 15014.0}, {"date": "2009-03-24", "close": 0.051097312, "volume": 23015.0}, {"date": "2009-03-25", "close": 0.06387164, "volume": 92529.0}, {"date": "2009-03-26", "close": 0.051097312, "volume": 156564.0}, {"date": "2009-03-27", "close": 0.051097312, "volume": 127078.0}, {"date": "2009-03-30", "close": 0.051097312, "volume": 109751.0}, {"date": "2009-03-31", "close": 0.044710148, "volume": 185528.0}, {"date": "2009-04-01", "close": 0.044710148, "volume": 36699.0}, {"date": "2009-04-02", "close": 0.06387164, "volume": 251545.0}, {"date": "2009-04-03", "close": 0.076645968, "volume": 140281.0}, {"date": "2009-04-06", "close": 0.076645968, "volume": 770765.0}, {"date": "2009-04-07", "close": 0.076645968, "volume": 84858.0}, {"date": "2009-04-08", "close": 0.076645968, "volume": 120854.0}, {"date": "2009-04-09", "close": 0.083033132, "volume": 140767.0}, {"date": "2009-04-14", "close": 0.089420296, "volume": 380294.0}, {"date": "2009-04-15", "close": 0.076645968, "volume": 25833.0}, {"date": "2009-04-16", "close": 0.083033132, "volume": 97927.0}, {"date": "2009-04-17", "close": 0.083033132, "volume": 60747.0}, {"date": "2009-04-20", "close": 0.089420296, "volume": 59494.0}, {"date": "2009-04-21", "close": 0.083033132, "volume": 54984.0}, {"date": "2009-04-22", "close": 0.09580746, "volume": 217624.0}, {"date": "2009-04-23", "close": 0.089420296, "volume": 64713.0}, {"date": "2009-04-24", "close": 0.089420296, "volume": 102536.0}, {"date": "2009-04-27", "close": 0.083033132, "volume": 49955.0}, {"date": "2009-04-28", "close": 0.083033132, "volume": 3214.0}, {"date": "2009-04-29", "close": 0.083033132, "volume": 21394.0}, {"date": "2009-05-01", "close": 0.076645968, "volume": 17222.0}, {"date": "2009-05-04", "close": 0.076645968, "volume": 87872.0}, {"date": "2009-05-05", "close": 0.076645968, "volume": 25645.0}, {"date": "2009-05-06", "close": 0.076645968, "volume": 49866.0}, {"date": "2009-05-07", "close": 0.083033132, "volume": 111526.0}, {"date": "2009-05-08", "close": 0.089420296, "volume": 239640.0}, {"date": "2009-05-11", "close": 0.083033132, "volume": 58712.0}, {"date": "2009-05-12", "close": 0.089420296, "volume": 81439.0}, {"date": "2009-05-13", "close": 0.089420296, "volume": 212439.0}, {"date": "2009-05-14", "close": 0.089420296, "volume": 1827.0}, {"date": "2009-05-15", "close": 0.108581788, "volume": 911617.0}, {"date": "2009-05-18", "close": 0.102194624, "volume": 356107.0}, {"date": "2009-05-19", "close": 0.09580746, "volume": 246132.0}, {"date": "2009-05-20", "close": 0.102194624, "volume": 239199.0}, {"date": "2009-05-21", "close": 0.09580746, "volume": 71687.0}, {"date": "2009-05-22", "close": 0.09580746, "volume": 623162.0}, {"date": "2009-05-25", "close": 0.09580746, "volume": 15656.0}, {"date": "2009-05-26", "close": 0.089420296, "volume": 144822.0}, {"date": "2009-05-27", "close": 0.089420296, "volume": 162044.0}, {"date": "2009-05-28", "close": 0.089420296, "volume": 79848.0}, {"date": "2009-05-29", "close": 0.09580746, "volume": 104690.0}, {"date": "2009-06-01", "close": 0.12774328, "volume": 95331.0}, {"date": "2009-06-02", "close": 0.11177537, "volume": 23658.0}, {"date": "2009-06-03", "close": 0.09580746, "volume": 19173.0}, {"date": "2009-06-04", "close": 0.09580746, "volume": 37190.0}, {"date": "2009-06-05", "close": 0.11177537, "volume": 38863.0}, {"date": "2009-06-09", "close": 0.11177537, "volume": 53858.0}, {"date": "2009-06-10", "close": 0.103791415, "volume": 20040.0}, {"date": "2009-06-11", "close": 0.119759325, "volume": 4259.0}, {"date": "2009-06-12", "close": 0.11177537, "volume": 65757.0}, {"date": "2009-06-15", "close": 0.11177537, "volume": 16318.0}, {"date": "2009-06-16", "close": 0.09580746, "volume": 33191.0}, {"date": "2009-06-17", "close": 0.09580746, "volume": 2004.0}, {"date": "2009-06-18", "close": 0.119759325, "volume": 53232.0}, {"date": "2009-06-19", "close": 0.119759325, "volume": 52606.0}, {"date": "2009-06-22", "close": 0.11177537, "volume": 35070.0}, {"date": "2009-06-23", "close": 0.11177537, "volume": 53753.0}, {"date": "2009-06-24", "close": 0.11177537, "volume": 28440.0}, {"date": "2009-06-25", "close": 0.09580746, "volume": 25050.0}, {"date": "2009-06-26", "close": 0.09580746, "volume": 29184.0}, {"date": "2009-06-29", "close": 0.087823505, "volume": 7227.0}, {"date": "2009-06-30", "close": 0.087823505, "volume": 12719.0}, {"date": "2009-07-01", "close": 0.087823505, "volume": 17973.0}, {"date": "2009-07-02", "close": 0.087823505, "volume": 5292.0}, {"date": "2009-07-03", "close": 0.07983955, "volume": 10646.0}, {"date": "2009-07-06", "close": 0.087823505, "volume": 12525.0}, {"date": "2009-07-07", "close": 0.071855595, "volume": 45529.0}, {"date": "2009-07-08", "close": 0.071855595, "volume": 208913.0}, {"date": "2009-07-09", "close": 0.071855595, "volume": 18786.0}, {"date": "2009-07-10", "close": 0.06387164, "volume": 351.0}, {"date": "2009-07-16", "close": 0.071855595, "volume": 30250.0}, {"date": "2009-07-17", "close": 0.087823505, "volume": 5010.0}, {"date": "2009-07-21", "close": 0.103791415, "volume": 26303.0}, {"date": "2009-07-22", "close": 0.09580746, "volume": 3055.0}, {"date": "2009-07-23", "close": 0.087823505, "volume": 12525.0}, {"date": "2009-07-28", "close": 0.087823505, "volume": 9519.0}, {"date": "2009-07-30", "close": 0.103791415, "volume": 11273.0}, {"date": "2009-07-31", "close": 0.103791415, "volume": 30012.0}, {"date": "2009-08-03", "close": 0.103791415, "volume": 7872.0}, {"date": "2009-08-04", "close": 0.11177537, "volume": 31313.0}, {"date": "2009-08-05", "close": 0.11177537, "volume": 22071.0}, {"date": "2009-08-10", "close": 0.103791415, "volume": 3914.0}, {"date": "2009-08-11", "close": 0.103791415, "volume": 38170.0}, {"date": "2009-08-12", "close": 0.103791415, "volume": 5010.0}, {"date": "2009-08-14", "close": 0.09580746, "volume": 11899.0}, {"date": "2009-08-17", "close": 0.087823505, "volume": 13277.0}, {"date": "2009-08-20", "close": 0.087823505, "volume": 74524.0}, {"date": "2009-08-21", "close": 0.087823505, "volume": 137776.0}, {"date": "2009-08-25", "close": 0.07983955, "volume": 48572.0}, {"date": "2009-08-28", "close": 0.119759325, "volume": 12525.0}, {"date": "2009-08-31", "close": 0.11177537, "volume": 5010.0}, {"date": "2009-09-02", "close": 0.11177537, "volume": 4509.0}, {"date": "2009-09-03", "close": 0.09580746, "volume": 30060.0}, {"date": "2009-09-04", "close": 0.11177537, "volume": 18515.0}, {"date": "2009-09-22", "close": 0.10379148, "volume": 376.0}, {"date": "2009-09-23", "close": 0.15568722, "volume": 98295.0}, {"date": "2009-09-24", "close": 0.1596792, "volume": 33818.0}, {"date": "2009-09-25", "close": 0.12774336, "volume": 336039.0}, {"date": "2009-09-29", "close": 0.13173534, "volume": 52225.0}, {"date": "2009-09-30", "close": 0.12375138, "volume": 21245.0}, {"date": "2009-10-01", "close": 0.11177544, "volume": 43021.0}, {"date": "2009-10-02", "close": 0.1197594, "volume": 43681.0}, {"date": "2009-10-05", "close": 0.11177544, "volume": 54032.0}, {"date": "2009-10-06", "close": 0.127948, "volume": 1133.0}, {"date": "2009-10-07", "close": 0.15442, "volume": 49040.0}, {"date": "2009-10-09", "close": 0.101476, "volume": 29502.0}, {"date": "2009-10-12", "close": 0.141184, "volume": 14974.0}, {"date": "2009-10-13", "close": 0.136772, "volume": 15526.0}, {"date": "2009-10-14", "close": 0.136772, "volume": 79038.0}, {"date": "2009-10-20", "close": 0.114712, "volume": 15832.0}, {"date": "2009-10-21", "close": 0.097064, "volume": 96961.0}, {"date": "2009-10-27", "close": 0.097064, "volume": 15866.0}, {"date": "2009-10-30", "close": 0.097064, "volume": 10238.0}, {"date": "2009-11-04", "close": 0.105888, "volume": 13895.0}, {"date": "2009-11-05", "close": 0.097064, "volume": 2982.0}, {"date": "2009-11-09", "close": 0.097064, "volume": 49677.0}, {"date": "2009-11-10", "close": 0.092652, "volume": 26065.0}, {"date": "2009-11-11", "close": 0.092652, "volume": 4533.0}, {"date": "2009-11-12", "close": 0.08824, "volume": 1510.0}, {"date": "2009-11-13", "close": 0.105888, "volume": 81426.0}, {"date": "2009-11-16", "close": 0.105888, "volume": 6667.0}, {"date": "2009-11-19", "close": 0.097064, "volume": 102176.0}, {"date": "2009-11-20", "close": 0.097064, "volume": 19266.0}, {"date": "2009-11-23", "close": 0.097064, "volume": 3785.0}, {"date": "2009-11-27", "close": 0.08824, "volume": 96032.0}, {"date": "2009-11-30", "close": 0.08824, "volume": 57825.0}, {"date": "2009-12-02", "close": 0.08824, "volume": 13762.0}, {"date": "2009-12-04", "close": 0.079416, "volume": 23036.0}, {"date": "2009-12-14", "close": 0.079416, "volume": 39665.0}, {"date": "2009-12-15", "close": 0.092652, "volume": 64688.0}, {"date": "2009-12-22", "close": 0.079416, "volume": 10199.0}, {"date": "2009-12-29", "close": 0.0723568, "volume": 9293.0}, {"date": "2009-12-31", "close": 0.079416, "volume": 11333.0}, {"date": "2010-01-05", "close": 0.0723568, "volume": 567.0}, {"date": "2010-01-08", "close": 0.0714744, "volume": 56664.0}, {"date": "2010-01-11", "close": 0.075004, "volume": 24932.0}, {"date": "2010-01-12", "close": 0.075004, "volume": 5100.0}, {"date": "2010-01-13", "close": 0.0732392, "volume": 84995.0}, {"date": "2010-01-18", "close": 0.075004, "volume": 423.0}, {"date": "2010-01-20", "close": 0.0776512, "volume": 2733.0}, {"date": "2010-01-21", "close": 0.0776512, "volume": 23799.0}, {"date": "2010-01-22", "close": 0.0776512, "volume": 11333.0}, {"date": "2010-01-25", "close": 0.0776512, "volume": 22665.0}, {"date": "2010-01-27", "close": 0.0776512, "volume": 8316.0}, {"date": "2010-01-28", "close": 0.0776512, "volume": 13033.0}, {"date": "2010-02-01", "close": 0.0776512, "volume": 11987.0}, {"date": "2010-02-03", "close": 0.0732392, "volume": 3117.0}, {"date": "2010-02-05", "close": 0.0732392, "volume": 3779.0}, {"date": "2010-02-09", "close": 0.0758864, "volume": 22665.0}, {"date": "2010-02-16", "close": 0.0741216, "volume": 9859.0}, {"date": "2010-02-17", "close": 0.0741216, "volume": 4080.0}, {"date": "2010-02-18", "close": 0.0741216, "volume": 5666.0}, {"date": "2010-02-22", "close": 0.0776512, "volume": 77064.0}, {"date": "2010-02-25", "close": 0.0785336, "volume": 64595.0}, {"date": "2010-02-26", "close": 0.079416, "volume": 169991.0}, {"date": "2010-03-02", "close": 0.0767688, "volume": 73425.0}, {"date": "2010-03-05", "close": 0.0767688, "volume": 40231.0}, {"date": "2010-03-10", "close": 0.0767688, "volume": 132506.0}, {"date": "2010-03-15", "close": 0.083828, "volume": 113327.0}, {"date": "2010-03-16", "close": 0.079416, "volume": 1360.0}, {"date": "2010-03-18", "close": 0.0802984, "volume": 57570.0}, {"date": "2010-03-19", "close": 0.079416, "volume": 12760.0}, {"date": "2010-03-23", "close": 0.0785336, "volume": 2267.0}, {"date": "2010-03-24", "close": 0.0776512, "volume": 77629.0}, {"date": "2010-03-29", "close": 0.0758864, "volume": 340.0}, {"date": "2010-04-01", "close": 0.0758864, "volume": 118314.0}, {"date": "2010-04-06", "close": 0.0758864, "volume": 3162.0}, {"date": "2010-04-08", "close": 0.0776512, "volume": 25499.0}, {"date": "2010-04-09", "close": 0.079416, "volume": 3523.0}, {"date": "2010-04-12", "close": 0.079416, "volume": 5156.0}, {"date": "2010-04-14", "close": 0.079416, "volume": 49977.0}, {"date": "2010-04-15", "close": 0.0873576, "volume": 46651.0}, {"date": "2010-04-16", "close": 0.083828, "volume": 72168.0}, {"date": "2010-04-21", "close": 0.083828, "volume": 24025.0}, {"date": "2010-04-28", "close": 0.0802984, "volume": 6800.0}, {"date": "2010-04-29", "close": 0.0802984, "volume": 24932.0}, {"date": "2010-05-04", "close": 0.0820632, "volume": 2833.0}, {"date": "2010-05-05", "close": 0.0811808, "volume": 144406.0}, {"date": "2010-05-07", "close": 0.0758864, "volume": 67996.0}, {"date": "2010-05-10", "close": 0.08824, "volume": 685969.0}, {"date": "2010-05-11", "close": 0.097064, "volume": 45444.0}, {"date": "2010-05-12", "close": 0.08824, "volume": 84882.0}, {"date": "2010-05-14", "close": 0.08824, "volume": 13469.0}, {"date": "2010-05-19", "close": 0.079416, "volume": 130.0}, {"date": "2010-05-21", "close": 0.079416, "volume": 1054.0}, {"date": "2010-05-24", "close": 0.079416, "volume": 1700.0}, {"date": "2010-05-25", "close": 0.079416, "volume": 113560.0}, {"date": "2010-06-02", "close": 0.075004, "volume": 22665.0}, {"date": "2010-06-03", "close": 0.0732392, "volume": 23345.0}, {"date": "2010-06-04", "close": 0.079416, "volume": 2833.0}, {"date": "2010-06-07", "close": 0.075004, "volume": 2210.0}, {"date": "2010-06-09", "close": 0.0732392, "volume": 3921.0}, {"date": "2010-06-10", "close": 0.0732392, "volume": 4533.0}, {"date": "2010-06-15", "close": 0.075004, "volume": 3853.0}, {"date": "2010-06-16", "close": 0.079416, "volume": 25690.0}, {"date": "2010-06-18", "close": 0.0802984, "volume": 3117.0}, {"date": "2010-06-23", "close": 0.083828, "volume": 5508.0}, {"date": "2010-06-24", "close": 0.083828, "volume": 3122.0}, {"date": "2010-06-25", "close": 0.0811808, "volume": 65180.0}, {"date": "2010-06-28", "close": 0.0811808, "volume": 2816.0}, {"date": "2010-06-29", "close": 0.0776512, "volume": 43945.0}, {"date": "2010-06-30", "close": 0.0767688, "volume": 302017.0}, {"date": "2010-07-05", "close": 0.0758864, "volume": 45331.0}, {"date": "2010-07-06", "close": 0.0811808, "volume": 87066.0}, {"date": "2010-07-08", "close": 0.0776512, "volume": 2267.0}, {"date": "2010-07-20", "close": 0.0873576, "volume": 67996.0}, {"date": "2010-07-29", "close": 0.083828, "volume": 3117.0}, {"date": "2010-08-02", "close": 0.083828, "volume": 42214.0}, {"date": "2010-08-03", "close": 0.0776512, "volume": 2833.0}, {"date": "2010-08-04", "close": 0.08824, "volume": 11333.0}, {"date": "2010-08-05", "close": 0.08824, "volume": 113044.0}, {"date": "2010-08-17", "close": 0.1103, "volume": 56664.0}, {"date": "2010-08-19", "close": 0.092652, "volume": 27093.0}, {"date": "2010-08-30", "close": 0.092652, "volume": 4306.0}, {"date": "2010-08-31", "close": 0.083828, "volume": 70830.0}, {"date": "2010-09-02", "close": 0.083828, "volume": 2097.0}, {"date": "2010-09-07", "close": 0.083828, "volume": 16999.0}, {"date": "2010-09-08", "close": 0.083828, "volume": 28948.0}, {"date": "2010-09-10", "close": 0.08824, "volume": 2153.0}, {"date": "2010-09-14", "close": 0.08824, "volume": 2833.0}, {"date": "2010-09-15", "close": 0.105888, "volume": 26613.0}, {"date": "2010-09-16", "close": 0.13236, "volume": 139525.0}, {"date": "2010-09-20", "close": 0.127948, "volume": 83199.0}, {"date": "2010-09-22", "close": 0.123536, "volume": 33998.0}, {"date": "2010-09-24", "close": 0.114712, "volume": 5666.0}, {"date": "2010-09-29", "close": 0.114712, "volume": 27879.0}, {"date": "2010-10-04", "close": 0.123536, "volume": 5666.0}, {"date": "2010-10-06", "close": 0.13236, "volume": 16999.0}, {"date": "2010-10-07", "close": 0.141184, "volume": 113327.0}, {"date": "2010-10-08", "close": 0.123536, "volume": 33318.0}, {"date": "2010-10-11", "close": 0.123536, "volume": 83456.0}, {"date": "2010-10-12", "close": 0.13236, "volume": 22665.0}, {"date": "2010-10-14", "close": 0.123536, "volume": 14166.0}, {"date": "2010-10-15", "close": 0.114712, "volume": 22665.0}, {"date": "2010-10-18", "close": 0.114712, "volume": 158375.0}, {"date": "2010-10-19", "close": 0.123536, "volume": 4791.0}, {"date": "2010-10-20", "close": 0.119124, "volume": 2267.0}, {"date": "2010-10-22", "close": 0.141184, "volume": 38466.0}, {"date": "2010-10-25", "close": 0.150008, "volume": 135993.0}, {"date": "2010-10-29", "close": 0.13236, "volume": 135993.0}, {"date": "2010-11-04", "close": 0.141184, "volume": 11333.0}, {"date": "2010-11-08", "close": 0.119124, "volume": 82163.0}, {"date": "2010-11-11", "close": 0.123536, "volume": 5666.0}, {"date": "2010-11-12", "close": 0.150008, "volume": 33998.0}, {"date": "2010-11-16", "close": 0.101476, "volume": 87829.0}, {"date": "2010-11-17", "close": 0.092652, "volume": 491840.0}, {"date": "2010-11-18", "close": 0.08824, "volume": 525824.0}, {"date": "2010-11-22", "close": 0.092652, "volume": 45331.0}, {"date": "2010-11-24", "close": 0.092652, "volume": 6482.0}, {"date": "2010-11-25", "close": 0.097064, "volume": 113327.0}, {"date": "2010-12-02", "close": 0.08824, "volume": 9807.0}, {"date": "2010-12-03", "close": 0.083828, "volume": 38564.0}, {"date": "2010-12-06", "close": 0.083828, "volume": 45331.0}, {"date": "2010-12-07", "close": 0.083828, "volume": 16753.0}, {"date": "2010-12-08", "close": 0.083828, "volume": 2267.0}, {"date": "2010-12-10", "close": 0.083828, "volume": 194696.0}, {"date": "2010-12-13", "close": 0.083828, "volume": 76887.0}, {"date": "2010-12-14", "close": 0.0855928, "volume": 64597.0}, {"date": "2010-12-16", "close": 0.092652, "volume": 263779.0}, {"date": "2010-12-17", "close": 0.097064, "volume": 52239.0}, {"date": "2010-12-20", "close": 0.105888, "volume": 139284.0}, {"date": "2010-12-22", "close": 0.105888, "volume": 62330.0}, {"date": "2010-12-23", "close": 0.127948, "volume": 198323.0}, {"date": "2010-12-30", "close": 0.105888, "volume": 16999.0}, {"date": "2011-01-11", "close": 0.097064, "volume": 272.0}, {"date": "2011-01-13", "close": 0.097064, "volume": 6800.0}, {"date": "2011-01-18", "close": 0.114712, "volume": 4533.0}, {"date": "2011-01-21", "close": 0.097064, "volume": 12216.0}, {"date": "2011-01-24", "close": 0.097064, "volume": 67996.0}, {"date": "2011-01-27", "close": 0.097064, "volume": 33998.0}, {"date": "2011-01-31", "close": 0.097064, "volume": 23603.0}, {"date": "2011-02-03", "close": 0.08824, "volume": 107661.0}, {"date": "2011-02-04", "close": 0.079416, "volume": 59449.0}, {"date": "2011-02-09", "close": 0.083828, "volume": 125793.0}, {"date": "2011-02-15", "close": 0.0811808, "volume": 82384.0}, {"date": "2011-02-21", "close": 0.079416, "volume": 33432.0}, {"date": "2011-02-28", "close": 0.083828, "volume": 9066.0}, {"date": "2011-03-01", "close": 0.079416, "volume": 33229.0}, {"date": "2011-03-02", "close": 0.079416, "volume": 113327.0}, {"date": "2011-03-04", "close": 0.0802984, "volume": 1598.0}, {"date": "2011-03-07", "close": 0.079416, "volume": 32865.0}, {"date": "2011-03-08", "close": 0.083828, "volume": 58909.0}, {"date": "2011-03-10", "close": 0.0802984, "volume": 25250.0}, {"date": "2011-03-14", "close": 0.0802984, "volume": 22665.0}, {"date": "2011-03-15", "close": 0.0758864, "volume": 71839.0}, {"date": "2011-03-16", "close": 0.0758864, "volume": 45331.0}, {"date": "2011-04-11", "close": 0.083828, "volume": 5610.0}, {"date": "2011-04-14", "close": 0.083828, "volume": 16999.0}, {"date": "2011-04-20", "close": 0.083828, "volume": 16999.0}, {"date": "2011-04-27", "close": 0.083828, "volume": 9202.0}, {"date": "2011-04-28", "close": 0.083828, "volume": 8273.0}, {"date": "2011-05-02", "close": 0.083828, "volume": 2267.0}, {"date": "2011-05-03", "close": 0.079416, "volume": 68710.0}, {"date": "2011-05-05", "close": 0.079416, "volume": 113327.0}, {"date": "2011-05-09", "close": 0.083828, "volume": 254986.0}, {"date": "2011-05-11", "close": 0.092652, "volume": 238302.0}, {"date": "2011-05-13", "close": 0.092652, "volume": 26065.0}, {"date": "2011-05-16", "close": 0.08824, "volume": 28332.0}, {"date": "2011-05-18", "close": 0.08824, "volume": 11333.0}, {"date": "2011-05-19", "close": 0.105888, "volume": 53623.0}, {"date": "2011-05-20", "close": 0.097064, "volume": 3344.0}, {"date": "2011-05-23", "close": 0.101476, "volume": 60063.0}, {"date": "2011-05-26", "close": 0.08824, "volume": 7933.0}, {"date": "2011-06-02", "close": 0.083828, "volume": 16319.0}, {"date": "2011-06-07", "close": 0.083828, "volume": 16012.0}, {"date": "2011-06-08", "close": 0.083828, "volume": 475.0}, {"date": "2011-06-10", "close": 0.083828, "volume": 79329.0}, {"date": "2011-06-14", "close": 0.079416, "volume": 134577.0}, {"date": "2011-06-15", "close": 0.08824, "volume": 5215.0}, {"date": "2011-06-16", "close": 0.079416, "volume": 283318.0}, {"date": "2011-06-17", "close": 0.08824, "volume": 72529.0}, {"date": "2011-06-20", "close": 0.083828, "volume": 5666.0}, {"date": "2011-06-21", "close": 0.083828, "volume": 1944.0}, {"date": "2011-06-22", "close": 0.08824, "volume": 184382.0}, {"date": "2011-06-23", "close": 0.08824, "volume": 154125.0}, {"date": "2011-06-24", "close": 0.08824, "volume": 703.0}, {"date": "2011-06-27", "close": 0.08824, "volume": 88826.0}, {"date": "2011-06-28", "close": 0.083828, "volume": 221311.0}, {"date": "2011-06-29", "close": 0.0811808, "volume": 114841.0}, {"date": "2011-07-07", "close": 0.0873576, "volume": 11333.0}, {"date": "2011-07-08", "close": 0.0855928, "volume": 31732.0}, {"date": "2011-07-15", "close": 0.083828, "volume": 78762.0}, {"date": "2011-07-18", "close": 0.079416, "volume": 452362.0}, {"date": "2011-07-19", "close": 0.0741216, "volume": 1466850.0}, {"date": "2011-07-20", "close": 0.079416, "volume": 603794.0}, {"date": "2011-07-21", "close": 0.083828, "volume": 381233.0}, {"date": "2011-07-22", "close": 0.0811808, "volume": 155258.0}, {"date": "2011-07-25", "close": 0.083828, "volume": 430190.0}, {"date": "2011-07-26", "close": 0.0802984, "volume": 497582.0}, {"date": "2011-07-27", "close": 0.0829456, "volume": 410943.0}, {"date": "2011-07-28", "close": 0.0820632, "volume": 241299.0}, {"date": "2011-07-29", "close": 0.0811808, "volume": 67996.0}, {"date": "2011-08-01", "close": 0.0820632, "volume": 2291.0}, {"date": "2011-08-02", "close": 0.0802984, "volume": 92928.0}, {"date": "2011-08-03", "close": 0.0802984, "volume": 149538.0}, {"date": "2011-08-04", "close": 0.0820632, "volume": 244669.0}, {"date": "2011-08-05", "close": 0.0776512, "volume": 287483.0}, {"date": "2011-08-08", "close": 0.075004, "volume": 290314.0}, {"date": "2011-08-09", "close": 0.070592, "volume": 301149.0}, {"date": "2011-08-10", "close": 0.0758864, "volume": 26177.0}, {"date": "2011-08-11", "close": 0.075004, "volume": 320018.0}, {"date": "2011-08-12", "close": 0.075004, "volume": 5187.0}, {"date": "2011-08-15", "close": 0.075004, "volume": 56350.0}, {"date": "2011-08-16", "close": 0.075004, "volume": 6456.0}, {"date": "2011-08-17", "close": 0.0714744, "volume": 14166.0}, {"date": "2011-08-19", "close": 0.0714744, "volume": 22665.0}, {"date": "2011-08-23", "close": 0.0732392, "volume": 455172.0}, {"date": "2011-08-24", "close": 0.0732392, "volume": 79329.0}, {"date": "2011-08-25", "close": 0.0741216, "volume": 44046.0}, {"date": "2011-08-26", "close": 0.0723568, "volume": 129517.0}, {"date": "2011-08-29", "close": 0.0732392, "volume": 21532.0}, {"date": "2011-08-30", "close": 0.0741216, "volume": 3400.0}, {"date": "2011-09-01", "close": 0.0741216, "volume": 578409.0}, {"date": "2011-09-02", "close": 0.0741216, "volume": 11315.0}, {"date": "2011-09-05", "close": 0.0741216, "volume": 24950.0}, {"date": "2011-09-06", "close": 0.0741216, "volume": 6836.0}, {"date": "2011-09-07", "close": 0.0741216, "volume": 38495.0}, {"date": "2011-09-08", "close": 0.075004, "volume": 11333.0}, {"date": "2011-09-12", "close": 0.0732392, "volume": 37684.0}, {"date": "2011-09-19", "close": 0.0741216, "volume": 67996.0}, {"date": "2011-09-20", "close": 0.0758864, "volume": 22665.0}, {"date": "2011-09-21", "close": 0.075004, "volume": 259096.0}, {"date": "2011-09-22", "close": 0.075004, "volume": 148621.0}, {"date": "2011-09-23", "close": 0.0723568, "volume": 58250.0}, {"date": "2011-09-26", "close": 0.070592, "volume": 427573.0}, {"date": "2011-09-28", "close": 0.0714744, "volume": 56664.0}, {"date": "2011-09-29", "close": 0.070592, "volume": 49195.0}, {"date": "2011-10-06", "close": 0.0732392, "volume": 11333.0}, {"date": "2011-10-07", "close": 0.0732392, "volume": 3400.0}, {"date": "2011-10-11", "close": 0.0723568, "volume": 4533.0}, {"date": "2011-10-14", "close": 0.0723568, "volume": 4816.0}, {"date": "2011-10-17", "close": 0.0723568, "volume": 4250.0}, {"date": "2011-10-18", "close": 0.075004, "volume": 18416.0}, {"date": "2011-10-20", "close": 0.070592, "volume": 1133.0}, {"date": "2011-10-21", "close": 0.070592, "volume": 18801.0}, {"date": "2011-10-24", "close": 0.06618, "volume": 22665.0}, {"date": "2011-10-25", "close": 0.070592, "volume": 220628.0}, {"date": "2011-10-26", "close": 0.070592, "volume": 62690.0}, {"date": "2011-10-27", "close": 0.06618, "volume": 43064.0}, {"date": "2011-10-31", "close": 0.0670624, "volume": 150734.0}, {"date": "2011-11-02", "close": 0.06618, "volume": 1587.0}, {"date": "2011-11-08", "close": 0.075004, "volume": 26547.0}, {"date": "2011-11-16", "close": 0.06618, "volume": 27486.0}, {"date": "2011-11-17", "close": 0.06618, "volume": 172409.0}, {"date": "2011-11-21", "close": 0.06618, "volume": 36358.0}, {"date": "2011-11-22", "close": 0.06618, "volume": 17345.0}, {"date": "2011-11-23", "close": 0.0714744, "volume": 36605.0}, {"date": "2011-11-28", "close": 0.06618, "volume": 283318.0}, {"date": "2011-12-02", "close": 0.06618, "volume": 1963.0}, {"date": "2011-12-05", "close": 0.06618, "volume": 27199.0}, {"date": "2011-12-06", "close": 0.06618, "volume": 135993.0}, {"date": "2011-12-09", "close": 0.06618, "volume": 113327.0}, {"date": "2011-12-14", "close": 0.06618, "volume": 31732.0}, {"date": "2011-12-15", "close": 0.06618, "volume": 67951.0}, {"date": "2011-12-19", "close": 0.0670624, "volume": 11333.0}, {"date": "2011-12-22", "close": 0.070592, "volume": 136754.0}, {"date": "2011-12-23", "close": 0.0714744, "volume": 36605.0}, {"date": "2011-12-28", "close": 0.075004, "volume": 147325.0}, {"date": "2012-01-04", "close": 0.0723568, "volume": 114158.0}, {"date": "2012-01-09", "close": 0.0714744, "volume": 38531.0}, {"date": "2012-01-13", "close": 0.06618, "volume": 56664.0}, {"date": "2012-01-17", "close": 0.06618, "volume": 1963.0}, {"date": "2012-01-20", "close": 0.0670624, "volume": 2833.0}, {"date": "2012-01-27", "close": 0.075004, "volume": 61197.0}, {"date": "2012-01-30", "close": 0.0714744, "volume": 96328.0}, {"date": "2012-01-31", "close": 0.0714744, "volume": 31345.0}, {"date": "2012-02-01", "close": 0.0732392, "volume": 19266.0}, {"date": "2012-02-03", "close": 0.06618, "volume": 142159.0}, {"date": "2012-02-06", "close": 0.06618, "volume": 7982.0}, {"date": "2012-02-07", "close": 0.0635328, "volume": 23024.0}, {"date": "2012-02-09", "close": 0.0670624, "volume": 73663.0}, {"date": "2012-02-14", "close": 0.0652976, "volume": 28332.0}, {"date": "2012-02-15", "close": 0.0644152, "volume": 7933.0}, {"date": "2012-02-21", "close": 0.0635328, "volume": 101995.0}, {"date": "2012-02-23", "close": 0.0626504, "volume": 43562.0}, {"date": "2012-02-24", "close": 0.0670624, "volume": 114687.0}, {"date": "2012-02-29", "close": 0.0644152, "volume": 164325.0}, {"date": "2012-03-01", "close": 0.0635328, "volume": 126247.0}, {"date": "2012-03-02", "close": 0.061768, "volume": 198306.0}, {"date": "2012-03-06", "close": 0.0555912, "volume": 113327.0}, {"date": "2012-03-08", "close": 0.0555912, "volume": 13373.0}, {"date": "2012-03-09", "close": 0.0555912, "volume": 92995.0}, {"date": "2012-03-14", "close": 0.0555912, "volume": 139415.0}, {"date": "2012-03-15", "close": 0.0555912, "volume": 15556.0}, {"date": "2012-03-22", "close": 0.057356, "volume": 11333.0}, {"date": "2012-03-26", "close": 0.0626504, "volume": 106057.0}, {"date": "2012-03-27", "close": 0.0591208, "volume": 90662.0}, {"date": "2012-03-29", "close": 0.0608856, "volume": 22665.0}, {"date": "2012-03-30", "close": 0.0635328, "volume": 6102.0}, {"date": "2012-04-02", "close": 0.0688272, "volume": 78894.0}, {"date": "2012-04-04", "close": 0.0697096, "volume": 4193.0}, {"date": "2012-04-11", "close": 0.061768, "volume": 284961.0}, {"date": "2012-04-17", "close": 0.061768, "volume": 141659.0}, {"date": "2012-04-20", "close": 0.061768, "volume": 226655.0}, {"date": "2012-04-23", "close": 0.0652976, "volume": 152992.0}, {"date": "2012-04-24", "close": 0.061768, "volume": 113327.0}, {"date": "2012-04-26", "close": 0.0600032, "volume": 45331.0}, {"date": "2012-05-01", "close": 0.0600032, "volume": 87611.0}, {"date": "2012-05-02", "close": 0.0582384, "volume": 19152.0}, {"date": "2012-05-07", "close": 0.0582384, "volume": 9066.0}, {"date": "2012-05-09", "close": 0.0582384, "volume": 28332.0}, {"date": "2012-05-10", "close": 0.057356, "volume": 39663.0}, {"date": "2012-05-11", "close": 0.057356, "volume": 45331.0}, {"date": "2012-05-14", "close": 0.057356, "volume": 2270.0}, {"date": "2012-05-15", "close": 0.057356, "volume": 24592.0}, {"date": "2012-05-16", "close": 0.0635328, "volume": 700363.0}, {"date": "2012-05-17", "close": 0.0626504, "volume": 316736.0}, {"date": "2012-05-21", "close": 0.0626504, "volume": 154.0}, {"date": "2012-05-22", "close": 0.0626504, "volume": 15725.0}, {"date": "2012-05-23", "close": 0.0626504, "volume": 112128.0}, {"date": "2012-05-24", "close": 0.0600032, "volume": 112890.0}, {"date": "2012-05-25", "close": 0.061768, "volume": 28241.0}, {"date": "2012-05-29", "close": 0.057356, "volume": 283318.0}, {"date": "2012-05-30", "close": 0.057356, "volume": 3400.0}, {"date": "2012-05-31", "close": 0.061768, "volume": 28332.0}, {"date": "2012-06-01", "close": 0.0582384, "volume": 29621.0}, {"date": "2012-06-04", "close": 0.0582384, "volume": 72529.0}, {"date": "2012-06-06", "close": 0.0582384, "volume": 2765.0}, {"date": "2012-06-12", "close": 0.0582384, "volume": 18246.0}, {"date": "2012-06-14", "close": 0.0582384, "volume": 113667.0}, {"date": "2012-06-18", "close": 0.0555912, "volume": 261055.0}, {"date": "2012-06-19", "close": 0.061768, "volume": 339982.0}, {"date": "2012-06-20", "close": 0.0564736, "volume": 839.0}, {"date": "2012-06-21", "close": 0.0564736, "volume": 3808.0}, {"date": "2012-06-25", "close": 0.0688272, "volume": 840597.0}, {"date": "2012-06-26", "close": 0.0688272, "volume": 1184551.0}, {"date": "2012-06-27", "close": 0.070592, "volume": 142872.0}, {"date": "2012-06-28", "close": 0.0688272, "volume": 283830.0}, {"date": "2012-06-29", "close": 0.0697096, "volume": 113327.0}, {"date": "2012-07-02", "close": 0.070592, "volume": 339982.0}, {"date": "2012-07-03", "close": 0.070592, "volume": 69130.0}, {"date": "2012-07-04", "close": 0.070592, "volume": 130326.0}, {"date": "2012-07-06", "close": 0.0714744, "volume": 73663.0}, {"date": "2012-07-09", "close": 0.0723568, "volume": 181324.0}, {"date": "2012-07-11", "close": 0.070592, "volume": 8654.0}, {"date": "2012-07-12", "close": 0.070592, "volume": 56664.0}, {"date": "2012-07-13", "close": 0.0723568, "volume": 15413.0}, {"date": "2012-07-17", "close": 0.070592, "volume": 44946.0}, {"date": "2012-07-18", "close": 0.0732392, "volume": 65357.0}, {"date": "2012-07-19", "close": 0.0741216, "volume": 45331.0}, {"date": "2012-07-20", "close": 0.0741216, "volume": 8930.0}, {"date": "2012-07-23", "close": 0.0767688, "volume": 50152.0}, {"date": "2012-07-24", "close": 0.0723568, "volume": 80462.0}, {"date": "2012-07-25", "close": 0.0723568, "volume": 8257.0}, {"date": "2012-07-26", "close": 0.0776512, "volume": 143080.0}, {"date": "2012-07-27", "close": 0.02206, "volume": 951156.0}, {"date": "2012-07-30", "close": 0.0185304, "volume": 271192.0}, {"date": "2012-08-01", "close": 0.0202952, "volume": 11333.0}, {"date": "2012-08-02", "close": 0.0238248, "volume": 199961.0}, {"date": "2012-08-03", "close": 0.026472, "volume": 185351.0}, {"date": "2012-08-06", "close": 0.026472, "volume": 704556.0}, {"date": "2012-08-07", "close": 0.0291192, "volume": 113327.0}, {"date": "2012-08-09", "close": 0.0282368, "volume": 733114.0}, {"date": "2012-08-10", "close": 0.0282368, "volume": 1443517.0}, {"date": "2012-08-13", "close": 0.017648, "volume": 22776088.0}, {"date": "2012-08-14", "close": 0.0238248, "volume": 2458104.0}, {"date": "2012-08-15", "close": 0.0229424, "volume": 239338.0}, {"date": "2012-08-16", "close": 0.0238248, "volume": 244282.0}, {"date": "2012-08-17", "close": 0.0238248, "volume": 484531.0}, {"date": "2012-08-20", "close": 0.0255896, "volume": 44764.0}, {"date": "2012-08-21", "close": 0.026472, "volume": 155533.0}, {"date": "2012-08-22", "close": 0.026472, "volume": 22665.0}, {"date": "2012-08-23", "close": 0.0255896, "volume": 353583.0}, {"date": "2012-08-24", "close": 0.0255896, "volume": 506995.0}, {"date": "2012-08-27", "close": 0.026472, "volume": 686763.0}, {"date": "2012-08-28", "close": 0.0255896, "volume": 1427924.0}, {"date": "2012-08-29", "close": 0.0238248, "volume": 429237.0}, {"date": "2012-08-30", "close": 0.0238248, "volume": 328649.0}, {"date": "2012-08-31", "close": 0.0229424, "volume": 109927.0}, {"date": "2012-09-03", "close": 0.0238248, "volume": 113327.0}, {"date": "2012-09-04", "close": 0.0238248, "volume": 34065.0}, {"date": "2012-09-05", "close": 0.0229424, "volume": 475181.0}, {"date": "2012-09-06", "close": 0.0247072, "volume": 46403.0}, {"date": "2012-09-07", "close": 0.0247072, "volume": 1809688.0}, {"date": "2012-09-10", "close": 0.0255896, "volume": 906238.0}, {"date": "2012-09-11", "close": 0.0255896, "volume": 39721.0}, {"date": "2012-09-13", "close": 0.0255896, "volume": 56664.0}, {"date": "2012-09-14", "close": 0.026472, "volume": 349880.0}, {"date": "2012-09-17", "close": 0.0247072, "volume": 24592.0}, {"date": "2012-09-18", "close": 0.0247072, "volume": 226655.0}, {"date": "2012-09-21", "close": 0.0247072, "volume": 1533826.0}, {"date": "2012-09-24", "close": 0.0247072, "volume": 45331.0}, {"date": "2012-09-26", "close": 0.0255896, "volume": 33998.0}, {"date": "2012-09-28", "close": 0.0255896, "volume": 8742.0}, {"date": "2012-10-01", "close": 0.026472, "volume": 434168.0}, {"date": "2012-10-02", "close": 0.0247072, "volume": 237987.0}, {"date": "2012-10-03", "close": 0.0238248, "volume": 496238.0}, {"date": "2012-10-04", "close": 0.026472, "volume": 893024.0}, {"date": "2012-10-05", "close": 0.026472, "volume": 169991.0}, {"date": "2012-10-09", "close": 0.026472, "volume": 22665.0}, {"date": "2012-10-10", "close": 0.0238248, "volume": 226655.0}, {"date": "2012-10-11", "close": 0.0247072, "volume": 5666.0}, {"date": "2012-10-12", "close": 0.026472, "volume": 118994.0}, {"date": "2012-10-15", "close": 0.0247072, "volume": 226655.0}, {"date": "2012-10-16", "close": 0.0247072, "volume": 91921.0}, {"date": "2012-10-18", "close": 0.0229424, "volume": 283318.0}, {"date": "2012-10-19", "close": 0.0229424, "volume": 482393.0}, {"date": "2012-10-22", "close": 0.0238248, "volume": 90662.0}, {"date": "2012-10-26", "close": 0.0229424, "volume": 328649.0}, {"date": "2012-10-29", "close": 0.0238248, "volume": 117860.0}, {"date": "2012-10-30", "close": 0.0255896, "volume": 38536.0}, {"date": "2012-10-31", "close": 0.0247072, "volume": 145059.0}, {"date": "2012-11-02", "close": 0.026472, "volume": 156684.0}, {"date": "2012-11-06", "close": 0.030884, "volume": 358012.0}, {"date": "2012-11-08", "close": 0.0273544, "volume": 787389.0}, {"date": "2012-11-09", "close": 0.026472, "volume": 305484.0}, {"date": "2012-11-12", "close": 0.0247072, "volume": 69169.0}, {"date": "2012-11-13", "close": 0.0247072, "volume": 147325.0}, {"date": "2012-11-15", "close": 0.0247072, "volume": 158531.0}, {"date": "2012-11-16", "close": 0.026472, "volume": 49883.0}, {"date": "2012-11-19", "close": 0.026472, "volume": 6780.0}, {"date": "2012-11-21", "close": 0.0247072, "volume": 4533.0}, {"date": "2012-11-22", "close": 0.0247072, "volume": 226655.0}, {"date": "2012-11-23", "close": 0.0247072, "volume": 216686.0}, {"date": "2012-11-26", "close": 0.0247072, "volume": 215322.0}, {"date": "2012-11-29", "close": 0.0247072, "volume": 116344.0}, {"date": "2012-11-30", "close": 0.0247072, "volume": 33998.0}, {"date": "2012-12-04", "close": 0.026472, "volume": 56664.0}, {"date": "2012-12-07", "close": 0.0238248, "volume": 793235.0}, {"date": "2012-12-10", "close": 0.0247072, "volume": 32758.0}, {"date": "2012-12-12", "close": 0.0247072, "volume": 67996.0}, {"date": "2012-12-14", "close": 0.0255896, "volume": 19832.0}, {"date": "2012-12-17", "close": 0.0247072, "volume": 186443.0}, {"date": "2012-12-18", "close": 0.026472, "volume": 11333.0}, {"date": "2013-01-02", "close": 0.026472, "volume": 39665.0}, {"date": "2013-01-03", "close": 0.0247072, "volume": 22665.0}, {"date": "2013-01-07", "close": 0.0247072, "volume": 31165.0}, {"date": "2013-01-10", "close": 0.0247072, "volume": 1133.0}, {"date": "2013-01-11", "close": 0.0247072, "volume": 113713.0}, {"date": "2013-01-14", "close": 0.0247072, "volume": 339982.0}, {"date": "2013-01-16", "close": 0.026472, "volume": 137806.0}, {"date": "2013-01-18", "close": 0.0238248, "volume": 56664.0}, {"date": "2013-01-21", "close": 0.0238248, "volume": 11899.0}, {"date": "2013-01-23", "close": 0.0247072, "volume": 10199.0}, {"date": "2013-01-29", "close": 0.0229424, "volume": 183495.0}, {"date": "2013-01-30", "close": 0.0211776, "volume": 56664.0}, {"date": "2013-02-04", "close": 0.0211776, "volume": 78762.0}, {"date": "2013-02-05", "close": 0.0238248, "volume": 161809.0}, {"date": "2013-02-15", "close": 0.02206, "volume": 339982.0}, {"date": "2013-02-18", "close": 0.0211776, "volume": 848255.0}, {"date": "2013-02-19", "close": 0.0211776, "volume": 160358.0}, {"date": "2013-02-20", "close": 0.0211776, "volume": 743994.0}, {"date": "2013-02-21", "close": 0.0194128, "volume": 524705.0}, {"date": "2013-02-22", "close": 0.0247072, "volume": 227788.0}, {"date": "2013-02-28", "close": 0.0247072, "volume": 46545.0}, {"date": "2013-03-01", "close": 0.0291192, "volume": 4118352.0}, {"date": "2013-03-04", "close": 0.0344136, "volume": 12664286.0}, {"date": "2013-03-06", "close": 0.0255896, "volume": 169991.0}, {"date": "2013-03-07", "close": 0.026472, "volume": 555304.0}, {"date": "2013-03-08", "close": 0.0282368, "volume": 107661.0}, {"date": "2013-03-11", "close": 0.0247072, "volume": 138912.0}, {"date": "2013-03-12", "close": 0.0247072, "volume": 62330.0}, {"date": "2013-03-14", "close": 0.0282368, "volume": 6800.0}, {"date": "2013-03-19", "close": 0.0211776, "volume": 213150.0}, {"date": "2013-03-27", "close": 0.0282368, "volume": 113327.0}, {"date": "2013-04-03", "close": 0.0282368, "volume": 80462.0}, {"date": "2013-04-05", "close": 0.026472, "volume": 22834.0}, {"date": "2013-04-09", "close": 0.026472, "volume": 18892.0}, {"date": "2013-04-11", "close": 0.02206, "volume": 3400.0}, {"date": "2013-04-18", "close": 0.02206, "volume": 149592.0}, {"date": "2013-05-02", "close": 0.0247072, "volume": 45331.0}, {"date": "2013-05-22", "close": 0.0194128, "volume": 75980.0}, {"date": "2013-05-24", "close": 0.0194128, "volume": 33998.0}, {"date": "2013-05-27", "close": 0.0194128, "volume": 11333.0}, {"date": "2013-05-30", "close": 0.0194128, "volume": 95675.0}, {"date": "2013-06-14", "close": 0.0202952, "volume": 86129.0}, {"date": "2013-06-19", "close": 0.0202952, "volume": 27199.0}, {"date": "2013-06-24", "close": 0.0194128, "volume": 113327.0}, {"date": "2013-06-28", "close": 0.0185304, "volume": 45331.0}, {"date": "2013-07-02", "close": 0.0185304, "volume": 67996.0}, {"date": "2013-07-12", "close": 0.0185304, "volume": 385313.0}, {"date": "2013-07-15", "close": 0.0185304, "volume": 113327.0}, {"date": "2013-07-17", "close": 0.0185304, "volume": 48731.0}, {"date": "2013-07-26", "close": 0.017648, "volume": 45331.0}, {"date": "2013-08-14", "close": 0.0167656, "volume": 113327.0}, {"date": "2013-08-23", "close": 0.017648, "volume": 428.0}, {"date": "2013-08-29", "close": 0.0291192, "volume": 79329.0}, {"date": "2013-09-09", "close": 0.026472, "volume": 150725.0}, {"date": "2013-09-25", "close": 0.0247072, "volume": 71601.0}, {"date": "2013-09-26", "close": 0.0247072, "volume": 48164.0}, {"date": "2013-10-01", "close": 0.026472, "volume": 1699909.0}, {"date": "2013-10-22", "close": 0.0247072, "volume": 41631.0}, {"date": "2013-10-25", "close": 0.026472, "volume": 1217713.0}, {"date": "2013-10-28", "close": 0.026472, "volume": 1260209.0}, {"date": "2013-10-29", "close": 0.026472, "volume": 350295.0}, {"date": "2013-10-30", "close": 0.026472, "volume": 113327.0}, {"date": "2013-10-31", "close": 0.026472, "volume": 423314.0}, {"date": "2013-11-01", "close": 0.026472, "volume": 457842.0}, {"date": "2013-11-07", "close": 0.026472, "volume": 237987.0}, {"date": "2013-11-08", "close": 0.026472, "volume": 443563.0}, {"date": "2013-11-11", "close": 0.026472, "volume": 839840.0}, {"date": "2013-11-12", "close": 0.026472, "volume": 1133273.0}, {"date": "2013-11-13", "close": 0.026472, "volume": 1388840.0}, {"date": "2013-11-15", "close": 0.026472, "volume": 115482.0}, {"date": "2013-11-25", "close": 0.026472, "volume": 113327.0}, {"date": "2013-11-28", "close": 0.026472, "volume": 169991.0}, {"date": "2013-12-03", "close": 0.026472, "volume": 1019946.0}, {"date": "2013-12-04", "close": 0.030884, "volume": 577969.0}, {"date": "2013-12-05", "close": 0.0291192, "volume": 5666.0}, {"date": "2013-12-06", "close": 0.0317664, "volume": 339982.0}, {"date": "2013-12-09", "close": 0.030884, "volume": 500048.0}, {"date": "2013-12-10", "close": 0.030884, "volume": 567.0}, {"date": "2013-12-11", "close": 0.026472, "volume": 1359927.0}, {"date": "2013-12-16", "close": 0.026472, "volume": 45331.0}, {"date": "2014-01-15", "close": 0.026472, "volume": 6800.0}, {"date": "2014-01-17", "close": 0.030884, "volume": 113327.0}, {"date": "2014-01-20", "close": 0.030884, "volume": 16999.0}, {"date": "2014-01-21", "close": 0.030884, "volume": 79329.0}, {"date": "2014-01-22", "close": 0.0273544, "volume": 40316.0}, {"date": "2014-01-29", "close": 0.026472, "volume": 113327.0}, {"date": "2014-01-30", "close": 0.026472, "volume": 1405258.0}, {"date": "2014-02-04", "close": 0.026472, "volume": 475975.0}, {"date": "2014-02-11", "close": 0.026472, "volume": null}, {"date": "2014-02-12", "close": 0.0326488, "volume": 296449.0}, {"date": "2014-02-13", "close": 0.030884, "volume": 34640.0}, {"date": "2014-02-14", "close": 0.030884, "volume": 10691.0}, {"date": "2014-03-11", "close": 0.0282368, "volume": 566636.0}, {"date": "2014-03-12", "close": 0.0282368, "volume": 58930.0}, {"date": "2014-03-13", "close": 0.026472, "volume": 168858.0}, {"date": "2014-03-14", "close": 0.026472, "volume": 543971.0}, {"date": "2014-03-19", "close": 0.0273544, "volume": 1154805.0}, {"date": "2014-03-21", "close": 0.0282368, "volume": 390126.0}, {"date": "2014-03-24", "close": 0.030884, "volume": 1071361.0}, {"date": "2014-03-25", "close": 0.030884, "volume": 283318.0}, {"date": "2014-03-27", "close": 0.0291192, "volume": 113327.0}, {"date": "2014-04-14", "close": 0.0255896, "volume": 65856.0}, {"date": "2014-04-15", "close": 0.0291192, "volume": 56664.0}, {"date": "2014-04-24", "close": 0.026472, "volume": 283318.0}, {"date": "2014-04-28", "close": 0.0247072, "volume": 56664.0}, {"date": "2014-04-29", "close": 0.026472, "volume": 113327.0}, {"date": "2014-04-30", "close": 0.0229424, "volume": 15231.0}, {"date": "2014-05-01", "close": 0.0229424, "volume": 2607.0}, {"date": "2014-05-12", "close": 0.0229424, "volume": 22665.0}, {"date": "2014-05-14", "close": 0.02206, "volume": 249320.0}, {"date": "2014-05-15", "close": 0.0229424, "volume": 231301.0}, {"date": "2014-05-16", "close": 0.0247072, "volume": 28332.0}, {"date": "2014-05-20", "close": 0.0255896, "volume": 228922.0}, {"date": "2014-05-21", "close": 0.0229424, "volume": 45331.0}, {"date": "2014-05-23", "close": 0.0255896, "volume": 48730.0}, {"date": "2014-05-26", "close": 0.0282368, "volume": 64598.0}, {"date": "2014-05-27", "close": 0.0282368, "volume": 139391.0}, {"date": "2014-06-16", "close": 0.0282368, "volume": 17566.0}, {"date": "2014-06-19", "close": 0.0282368, "volume": 430644.0}, {"date": "2014-06-23", "close": 0.0282368, "volume": 34884.0}, {"date": "2014-06-25", "close": 0.0282368, "volume": 34884.0}, {"date": "2014-06-27", "close": 0.0238248, "volume": 33998.0}, {"date": "2014-06-30", "close": 0.0229424, "volume": 671791.0}, {"date": "2014-07-01", "close": 0.0238248, "volume": 43064.0}, {"date": "2014-07-23", "close": 0.02206, "volume": 91568.0}, {"date": "2014-07-25", "close": 0.02206, "volume": 33998.0}, {"date": "2014-07-30", "close": 0.0194128, "volume": 78699.0}, {"date": "2014-07-31", "close": 0.02206, "volume": 56664.0}, {"date": "2014-08-01", "close": 0.0282368, "volume": 43341.0}, {"date": "2014-08-04", "close": 0.0282368, "volume": 5390.0}, {"date": "2014-08-21", "close": 0.0247072, "volume": 283318.0}, {"date": "2014-08-22", "close": 0.026472, "volume": 113327.0}, {"date": "2014-08-27", "close": 0.026472, "volume": 113327.0}, {"date": "2014-09-10", "close": 0.0211776, "volume": 113327.0}, {"date": "2014-09-11", "close": 0.0211776, "volume": 226655.0}, {"date": "2014-09-12", "close": 0.0211776, "volume": 339982.0}, {"date": "2014-09-15", "close": 0.0229424, "volume": 102110.0}, {"date": "2014-09-16", "close": 0.017648, "volume": 226655.0}, {"date": "2014-09-17", "close": 0.017648, "volume": 283318.0}, {"date": "2014-09-19", "close": 0.0194128, "volume": 102087.0}, {"date": "2014-09-22", "close": 0.0194128, "volume": 11333.0}, {"date": "2014-09-23", "close": 0.0194128, "volume": 271985.0}, {"date": "2014-09-30", "close": 0.0194128, "volume": 101995.0}, {"date": "2014-10-01", "close": 0.0194128, "volume": 50997.0}, {"date": "2014-10-02", "close": 0.0247072, "volume": 79329.0}, {"date": "2014-10-10", "close": 0.0229424, "volume": 45331.0}, {"date": "2014-10-14", "close": 0.0229424, "volume": 226655.0}, {"date": "2014-10-16", "close": 0.02206, "volume": 50077.0}, {"date": "2014-10-17", "close": 0.02206, "volume": 125133.0}, {"date": "2014-11-04", "close": 0.0238248, "volume": 56664.0}, {"date": "2014-11-20", "close": 0.0247072, "volume": 113327.0}, {"date": "2014-11-21", "close": 0.0247072, "volume": 113327.0}, {"date": "2014-12-09", "close": 0.0194128, "volume": 300695.0}, {"date": "2014-12-10", "close": 0.0158832, "volume": 605924.0}, {"date": "2014-12-11", "close": 0.0150008, "volume": 339999.0}, {"date": "2014-12-12", "close": 0.0150008, "volume": 79637.0}, {"date": "2015-01-02", "close": 0.017648, "volume": 169991.0}, {"date": "2015-01-07", "close": 0.0150008, "volume": 31732.0}, {"date": "2015-01-14", "close": 0.0150008, "volume": 22665.0}, {"date": "2015-01-21", "close": 0.0167656, "volume": 56664.0}, {"date": "2015-01-23", "close": 0.0150008, "volume": 1700.0}, {"date": "2015-01-29", "close": 0.0167656, "volume": 56664.0}, {"date": "2015-01-30", "close": 0.0185304, "volume": 56664.0}, {"date": "2015-02-03", "close": 0.0202952, "volume": 113327.0}, {"date": "2015-02-04", "close": 0.0211776, "volume": 390979.0}, {"date": "2015-02-05", "close": 0.017648, "volume": 685630.0}, {"date": "2015-02-09", "close": 0.017648, "volume": 19492.0}, {"date": "2015-02-10", "close": 0.017648, "volume": 37171.0}, {"date": "2015-02-11", "close": 0.0158832, "volume": 203649.0}, {"date": "2015-02-18", "close": 0.0141184, "volume": 91568.0}, {"date": "2015-02-23", "close": 0.0141184, "volume": 281483.0}, {"date": "2015-02-27", "close": 0.013236, "volume": 340771.0}, {"date": "2015-03-05", "close": 0.0114712, "volume": 13990.0}, {"date": "2015-03-09", "close": 0.0114712, "volume": 31341.0}, {"date": "2015-03-11", "close": 0.0114712, "volume": 45331.0}, {"date": "2015-03-20", "close": 0.013236, "volume": 33998.0}, {"date": "2015-04-10", "close": 0.0141184, "volume": 18132.0}, {"date": "2015-05-19", "close": 0.0141184, "volume": 56664.0}, {"date": "2015-06-12", "close": 0.0141184, "volume": 749626.0}, {"date": "2015-06-15", "close": 0.0141184, "volume": 383647.0}, {"date": "2015-06-22", "close": 0.0070592, "volume": 907.0}, {"date": "2015-06-23", "close": 0.0070592, "volume": 679397.0}, {"date": "2015-06-25", "close": 0.0070592, "volume": 23574.0}, {"date": "2015-07-07", "close": 0.0079416, "volume": 486398.0}, {"date": "2015-07-08", "close": 0.008824, "volume": 141659.0}, {"date": "2015-07-14", "close": 0.0070592, "volume": 1983.0}, {"date": "2015-07-30", "close": 0.008824, "volume": 226655.0}, {"date": "2015-08-06", "close": 0.0114712, "volume": 56664.0}, {"date": "2015-08-07", "close": 0.0097064, "volume": 113327.0}, {"date": "2015-08-17", "close": 0.0105888, "volume": 169990.0}, {"date": "2015-08-26", "close": 0.0114712, "volume": 56664.0}, {"date": "2015-09-07", "close": 0.008824, "volume": 226655.0}, {"date": "2015-09-09", "close": 0.0079416, "volume": 19152.0}, {"date": "2015-09-14", "close": 0.0105888, "volume": 56664.0}, {"date": "2015-09-18", "close": 0.0114712, "volume": 56664.0}, {"date": "2015-09-21", "close": 0.013236, "volume": 167724.0}, {"date": "2015-09-22", "close": 0.0141184, "volume": 86491.0}, {"date": "2015-11-13", "close": 0.0150008, "volume": 90662.0}, {"date": "2015-11-24", "close": 0.0167656, "volume": 147325.0}, {"date": "2015-11-25", "close": 0.0158832, "volume": 58455.0}, {"date": "2015-12-02", "close": 0.0158832, "volume": 82729.0}, {"date": "2015-12-30", "close": 0.008824, "volume": 123119.0}, {"date": "2015-12-31", "close": 0.0238248, "volume": 2783130.0}, {"date": "2016-01-04", "close": 0.0291192, "volume": 1335610.0}, {"date": "2016-01-05", "close": 0.026472, "volume": 566385.0}, {"date": "2016-01-06", "close": 0.0291192, "volume": 332450.0}, {"date": "2016-01-07", "close": 0.0361784, "volume": 734090.0}, {"date": "2016-01-08", "close": 0.0370608, "volume": 713589.0}, {"date": "2016-01-11", "close": 0.0361784, "volume": 101785.0}, {"date": "2016-01-13", "close": 0.0282368, "volume": 443676.0}, {"date": "2016-01-14", "close": 0.0273544, "volume": 398308.0}, {"date": "2016-01-15", "close": 0.026472, "volume": 112194.0}, {"date": "2016-01-19", "close": 0.02206, "volume": 368115.0}, {"date": "2016-01-20", "close": 0.026472, "volume": 6800.0}, {"date": "2016-01-21", "close": 0.0238248, "volume": 79329.0}, {"date": "2016-01-22", "close": 0.0185304, "volume": 22665.0}, {"date": "2016-01-28", "close": 0.0211776, "volume": 146646.0}, {"date": "2016-01-29", "close": 0.0229424, "volume": 1.0}, {"date": "2016-02-02", "close": 0.026472, "volume": 169990.0}, {"date": "2016-02-04", "close": 0.0317664, "volume": 118994.0}, {"date": "2016-02-05", "close": 0.0317664, "volume": 150172.0}, {"date": "2016-02-10", "close": 0.0326488, "volume": 113327.0}, {"date": "2016-02-11", "close": 0.0344136, "volume": 35684.0}, {"date": "2016-02-25", "close": 0.0300016, "volume": 793291.0}, {"date": "2016-03-08", "close": 0.0300016, "volume": 124660.0}, {"date": "2016-03-14", "close": 0.039708, "volume": 5264461.0}, {"date": "2016-03-15", "close": 0.039708, "volume": 2272194.0}, {"date": "2016-03-16", "close": 0.035296, "volume": 508273.0}, {"date": "2016-03-21", "close": 0.0300016, "volume": 373980.0}, {"date": "2016-03-22", "close": 0.0317664, "volume": 45331.0}, {"date": "2016-03-23", "close": 0.0370608, "volume": 163166.0}, {"date": "2016-03-31", "close": 0.0344136, "volume": 28332.0}, {"date": "2016-04-01", "close": 0.0370608, "volume": 64597.0}, {"date": "2016-04-19", "close": 0.0317664, "volume": 62330.0}, {"date": "2016-04-21", "close": 0.0247072, "volume": 429770.0}, {"date": "2016-04-26", "close": 0.0194128, "volume": 247641.0}, {"date": "2016-04-27", "close": 0.02206, "volume": 108794.0}, {"date": "2016-04-28", "close": 0.02206, "volume": 67996.0}, {"date": "2016-04-29", "close": 0.026472, "volume": 113327.0}, {"date": "2016-05-02", "close": 0.026472, "volume": 28332.0}, {"date": "2016-05-09", "close": 0.02206, "volume": 52131.0}, {"date": "2016-05-10", "close": 0.0194128, "volume": 18132.0}, {"date": "2016-05-11", "close": 0.0211776, "volume": 104261.0}, {"date": "2016-05-12", "close": 0.0185304, "volume": 260653.0}, {"date": "2016-05-16", "close": 0.0185304, "volume": 116160.0}, {"date": "2016-05-18", "close": 0.0211776, "volume": 10199.0}, {"date": "2016-05-19", "close": 0.0185304, "volume": 77346.0}, {"date": "2016-05-23", "close": 0.017648, "volume": 4533.0}, {"date": "2016-05-24", "close": 0.0211776, "volume": 198323.0}, {"date": "2016-05-26", "close": 0.0194128, "volume": 67996.0}, {"date": "2016-05-27", "close": 0.0194128, "volume": 189257.0}, {"date": "2016-06-02", "close": 0.02206, "volume": 133726.0}, {"date": "2016-06-07", "close": 0.0255896, "volume": 172752.0}, {"date": "2016-06-08", "close": 0.0255896, "volume": 113327.0}, {"date": "2016-06-10", "close": 0.02206, "volume": 113327.0}, {"date": "2016-06-14", "close": 0.02206, "volume": 135993.0}, {"date": "2016-06-15", "close": 0.02206, "volume": 56664.0}, {"date": "2016-06-16", "close": 0.0255896, "volume": 113327.0}, {"date": "2016-06-17", "close": 0.02206, "volume": 73252.0}, {"date": "2016-06-20", "close": 0.0255896, "volume": 77969.0}, {"date": "2016-06-23", "close": 0.0255896, "volume": 15866.0}, {"date": "2016-06-30", "close": 0.0229424, "volume": 113327.0}, {"date": "2016-07-19", "close": 0.017648, "volume": 222.0}, {"date": "2016-07-20", "close": 0.017648, "volume": 101772.0}, {"date": "2016-07-21", "close": 0.0229424, "volume": 22665.0}, {"date": "2016-07-22", "close": 0.0247072, "volume": 22665.0}, {"date": "2016-08-11", "close": 0.0185304, "volume": 2040.0}, {"date": "2016-08-12", "close": 0.017648, "volume": 164325.0}, {"date": "2016-08-22", "close": 0.0167656, "volume": 113327.0}, {"date": "2016-08-26", "close": 0.0150008, "volume": 117507.0}, {"date": "2016-08-29", "close": 0.017648, "volume": 50367.0}, {"date": "2016-08-31", "close": 0.017648, "volume": 67996.0}, {"date": "2016-09-01", "close": 0.0185304, "volume": 138738.0}, {"date": "2016-09-06", "close": 0.0158832, "volume": 56664.0}, {"date": "2016-10-18", "close": 0.0123536, "volume": 40288.0}, {"date": "2016-10-21", "close": 0.0114712, "volume": 113327.0}, {"date": "2016-11-04", "close": 0.0114712, "volume": 56664.0}, {"date": "2016-11-09", "close": 0.0105888, "volume": 166321.0}, {"date": "2016-11-14", "close": 0.0105888, "volume": 60333.0}, {"date": "2016-11-15", "close": 0.0114712, "volume": 453309.0}, {"date": "2016-11-22", "close": 0.013236, "volume": 65882.0}, {"date": "2016-11-24", "close": 0.0097064, "volume": 394152.0}, {"date": "2016-11-25", "close": 0.0097064, "volume": 2.0}, {"date": "2016-11-28", "close": 0.0114712, "volume": 56664.0}, {"date": "2016-11-29", "close": 0.0114712, "volume": 117838.0}, {"date": "2016-12-07", "close": 0.0097064, "volume": 200857.0}, {"date": "2016-12-16", "close": 0.0114712, "volume": 67996.0}, {"date": "2016-12-19", "close": 0.0114712, "volume": 20399.0}, {"date": "2017-01-04", "close": 0.013236, "volume": 21405.0}, {"date": "2017-01-06", "close": 0.013236, "volume": 24932.0}, {"date": "2017-01-24", "close": 0.013236, "volume": 237987.0}, {"date": "2017-02-08", "close": 0.0123536, "volume": 1.0}, {"date": "2017-02-10", "close": 0.0123536, "volume": 226655.0}, {"date": "2017-02-15", "close": 0.0114712, "volume": 339982.0}, {"date": "2017-02-20", "close": 0.0114712, "volume": 226655.0}, {"date": "2017-02-22", "close": 0.0114712, "volume": 7934.0}, {"date": "2017-02-27", "close": 0.0114712, "volume": 56664.0}, {"date": "2017-03-16", "close": 0.0123536, "volume": 125680.0}, {"date": "2017-03-21", "close": 0.035296, "volume": 34326201.0}, {"date": "2017-03-22", "close": 0.0282368, "volume": 12128256.0}, {"date": "2017-03-23", "close": 0.0247072, "volume": 4862645.0}, {"date": "2017-03-24", "close": 0.0255896, "volume": 1727353.0}, {"date": "2017-03-27", "close": 0.0282368, "volume": 85172.0}, {"date": "2017-03-29", "close": 0.030884, "volume": 10770164.0}, {"date": "2017-03-30", "close": 0.0273544, "volume": 3674363.0}, {"date": "2017-03-31", "close": 0.0255896, "volume": 360282.0}, {"date": "2017-04-03", "close": 0.0229424, "volume": 1831406.0}, {"date": "2017-04-04", "close": 0.0229424, "volume": 189955.0}, {"date": "2017-04-06", "close": 0.02206, "volume": 2427.0}, {"date": "2017-04-07", "close": 0.0238248, "volume": 13316.0}, {"date": "2017-04-11", "close": 0.0202952, "volume": 1816070.0}, {"date": "2017-04-12", "close": 0.0247072, "volume": 487237.0}, {"date": "2017-04-13", "close": 0.0211776, "volume": 88395.0}, {"date": "2017-04-18", "close": 0.0211776, "volume": 582523.0}, {"date": "2017-04-21", "close": 0.02206, "volume": 167158.0}, {"date": "2017-04-24", "close": 0.0229424, "volume": 230054.0}, {"date": "2017-04-26", "close": 0.02206, "volume": 267454.0}, {"date": "2017-04-27", "close": 0.0229424, "volume": 566636.0}, {"date": "2017-04-28", "close": 0.0229424, "volume": 84995.0}, {"date": "2017-05-01", "close": 0.0202952, "volume": 271344.0}, {"date": "2017-05-02", "close": 0.0211776, "volume": 18432.0}, {"date": "2017-05-03", "close": 0.02206, "volume": 1257933.0}, {"date": "2017-05-05", "close": 0.0202952, "volume": 91726.0}, {"date": "2017-05-10", "close": 0.0194128, "volume": 305985.0}, {"date": "2017-05-11", "close": 0.0194128, "volume": 54729.0}, {"date": "2017-05-12", "close": 0.0185304, "volume": 103128.0}, {"date": "2017-05-17", "close": 0.0194128, "volume": 57995.0}, {"date": "2017-05-18", "close": 0.0194128, "volume": 260654.0}, {"date": "2017-05-22", "close": 0.017648, "volume": 29379.0}, {"date": "2017-05-24", "close": 0.017648, "volume": 249320.0}, {"date": "2017-05-25", "close": 0.017648, "volume": 593835.0}, {"date": "2017-05-30", "close": 0.017648, "volume": 56664.0}, {"date": "2017-06-13", "close": 0.017648, "volume": 10199.0}, {"date": "2017-06-14", "close": 0.02206, "volume": 1763700.0}, {"date": "2017-06-15", "close": 0.0194128, "volume": 1755696.0}, {"date": "2017-06-19", "close": 0.0202952, "volume": 1172087.0}, {"date": "2017-06-20", "close": 0.02206, "volume": 24932.0}, {"date": "2017-06-21", "close": 0.0238248, "volume": 982528.0}, {"date": "2017-06-22", "close": 0.0255896, "volume": 297603.0}, {"date": "2017-06-23", "close": 0.0255896, "volume": 594479.0}, {"date": "2017-06-26", "close": 0.0194128, "volume": 978214.0}, {"date": "2017-06-27", "close": 0.0185304, "volume": 618366.0}, {"date": "2017-06-28", "close": 0.0229424, "volume": 499522.0}, {"date": "2017-06-30", "close": 0.0255896, "volume": 255718.0}, {"date": "2017-07-03", "close": 0.02206, "volume": 1336530.0}, {"date": "2017-07-05", "close": 0.0238248, "volume": 45331.0}, {"date": "2017-07-06", "close": 0.026472, "volume": 135993.0}, {"date": "2017-07-11", "close": 0.02206, "volume": 79329.0}, {"date": "2017-07-14", "close": 0.0273544, "volume": 353699.0}, {"date": "2017-07-20", "close": 0.0282368, "volume": 347915.0}, {"date": "2017-07-25", "close": 0.0282368, "volume": 179624.0}, {"date": "2017-08-01", "close": 0.0238248, "volume": 43064.0}, {"date": "2017-08-04", "close": 0.0238248, "volume": 114737.0}, {"date": "2017-08-07", "close": 0.0238248, "volume": 102027.0}, {"date": "2017-08-09", "close": 0.026472, "volume": 418893.0}, {"date": "2017-08-10", "close": 0.0238248, "volume": 28203.0}, {"date": "2017-08-15", "close": 0.0238248, "volume": 49138.0}, {"date": "2017-08-16", "close": 0.0211776, "volume": 128059.0}, {"date": "2017-08-21", "close": 0.017648, "volume": 106302.0}, {"date": "2017-08-22", "close": 0.0291192, "volume": 723086.0}, {"date": "2017-08-23", "close": 0.0282368, "volume": 79736.0}, {"date": "2017-08-24", "close": 0.0238248, "volume": 182494.0}, {"date": "2017-08-25", "close": 0.0361784, "volume": 1517688.0}, {"date": "2017-08-29", "close": 0.035296, "volume": 817289.0}, {"date": "2017-08-30", "close": 0.0361784, "volume": 294651.0}, {"date": "2017-08-31", "close": 0.0361784, "volume": 28332.0}, {"date": "2017-09-01", "close": 0.0370608, "volume": 113327.0}, {"date": "2017-09-05", "close": 0.0317664, "volume": 169991.0}, {"date": "2017-09-07", "close": 0.0317664, "volume": 113327.0}, {"date": "2017-09-08", "close": 0.0361784, "volume": 161630.0}, {"date": "2017-09-15", "close": 0.0405904, "volume": 1332654.0}, {"date": "2017-09-18", "close": 0.0379432, "volume": 356079.0}, {"date": "2017-09-19", "close": 0.0379432, "volume": 165900.0}, {"date": "2017-09-20", "close": 0.035296, "volume": 89087.0}, {"date": "2017-09-21", "close": 0.0326488, "volume": 282627.0}, {"date": "2017-09-22", "close": 0.0335312, "volume": 113327.0}, {"date": "2017-09-26", "close": 0.0335312, "volume": 339982.0}, {"date": "2017-09-27", "close": 0.0317664, "volume": 169991.0}, {"date": "2017-09-28", "close": 0.0300016, "volume": 20147.0}, {"date": "2017-09-29", "close": 0.0273544, "volume": 319721.0}, {"date": "2017-10-02", "close": 0.026472, "volume": 18246.0}, {"date": "2017-10-03", "close": 0.0255896, "volume": 339982.0}, {"date": "2017-10-04", "close": 0.0247072, "volume": 171250.0}, {"date": "2017-10-05", "close": 0.0229424, "volume": 236854.0}, {"date": "2017-10-06", "close": 0.0300016, "volume": 821443.0}, {"date": "2017-10-09", "close": 0.026472, "volume": 264356.0}, {"date": "2017-10-10", "close": 0.026472, "volume": 56664.0}, {"date": "2017-10-11", "close": 0.0326488, "volume": 384129.0}, {"date": "2017-10-12", "close": 0.0370608, "volume": 255796.0}, {"date": "2017-10-13", "close": 0.0379432, "volume": 142261.0}, {"date": "2017-10-16", "close": 0.0344136, "volume": 374989.0}, {"date": "2017-10-18", "close": 0.0344136, "volume": 413645.0}, {"date": "2017-10-19", "close": 0.0282368, "volume": 606301.0}, {"date": "2017-10-20", "close": 0.0291192, "volume": 101995.0}, {"date": "2017-10-23", "close": 0.0300016, "volume": 243087.0}, {"date": "2017-10-24", "close": 0.0379432, "volume": 199190.0}, {"date": "2017-10-25", "close": 0.0300016, "volume": 226655.0}, {"date": "2017-10-26", "close": 0.0335312, "volume": 645966.0}, {"date": "2017-10-27", "close": 0.0335312, "volume": 299184.0}, {"date": "2017-11-01", "close": 0.0282368, "volume": 45331.0}, {"date": "2017-11-02", "close": 0.0273544, "volume": 46795.0}, {"date": "2017-11-07", "close": 0.0273544, "volume": 54964.0}, {"date": "2017-11-09", "close": 0.0300016, "volume": 53225.0}, {"date": "2017-11-10", "close": 0.0282368, "volume": 196056.0}, {"date": "2017-11-13", "close": 0.0282368, "volume": 334316.0}, {"date": "2017-11-14", "close": 0.026472, "volume": 1129363.0}, {"date": "2017-11-16", "close": 0.026472, "volume": 64927.0}, {"date": "2017-11-17", "close": 0.0273544, "volume": 109671.0}, {"date": "2017-11-20", "close": 0.0300016, "volume": 262221.0}, {"date": "2017-11-21", "close": 0.0317664, "volume": 114499.0}, {"date": "2017-11-22", "close": 0.030884, "volume": 556398.0}, {"date": "2017-11-23", "close": 0.0344136, "volume": 76738.0}, {"date": "2017-11-24", "close": 0.039708, "volume": 283318.0}, {"date": "2017-11-28", "close": 0.0335312, "volume": 73663.0}, {"date": "2017-12-01", "close": 0.0273544, "volume": 197646.0}, {"date": "2017-12-04", "close": 0.0273544, "volume": 165343.0}, {"date": "2017-12-06", "close": 0.0273544, "volume": 90662.0}, {"date": "2017-12-12", "close": 0.0273544, "volume": 50997.0}, {"date": "2017-12-21", "close": 0.0273544, "volume": 10539.0}, {"date": "2017-12-27", "close": 0.0273544, "volume": 141659.0}, {"date": "2018-01-04", "close": 0.0273544, "volume": 17792.0}, {"date": "2018-01-05", "close": 0.0273544, "volume": 33998.0}, {"date": "2018-01-09", "close": 0.026472, "volume": 74796.0}, {"date": "2018-01-10", "close": 0.026472, "volume": 51882.0}, {"date": "2018-01-11", "close": 0.026472, "volume": 28332.0}, {"date": "2018-01-12", "close": 0.026472, "volume": 113327.0}, {"date": "2018-01-15", "close": 0.026472, "volume": 106776.0}, {"date": "2018-01-16", "close": 0.0255896, "volume": 6801.0}, {"date": "2018-01-17", "close": 0.026472, "volume": 138010.0}, {"date": "2018-01-18", "close": 0.0255896, "volume": 147646.0}, {"date": "2018-01-19", "close": 0.0255896, "volume": 33998.0}, {"date": "2018-01-22", "close": 0.0273544, "volume": 113327.0}, {"date": "2018-01-23", "close": 0.0273544, "volume": 113327.0}, {"date": "2018-01-24", "close": 0.0300016, "volume": 28332.0}, {"date": "2018-01-31", "close": 0.0273544, "volume": 113327.0}, {"date": "2018-02-01", "close": 0.0273544, "volume": 18280.0}, {"date": "2018-02-05", "close": 0.0247072, "volume": 18268.0}, {"date": "2018-02-07", "close": 0.0247072, "volume": 428706.0}, {"date": "2018-02-08", "close": 0.0247072, "volume": 13186.0}, {"date": "2018-02-12", "close": 0.0273544, "volume": 651120.0}, {"date": "2018-02-13", "close": 0.0379432, "volume": 1347108.0}, {"date": "2018-02-14", "close": 0.0458848, "volume": 655638.0}, {"date": "2018-02-15", "close": 0.04412, "volume": 226655.0}, {"date": "2018-02-16", "close": 0.0423552, "volume": 83512.0}, {"date": "2018-02-19", "close": 0.039708, "volume": 41148.0}, {"date": "2018-02-20", "close": 0.039708, "volume": 63336.0}, {"date": "2018-02-21", "close": 0.0379432, "volume": 311650.0}, {"date": "2018-02-22", "close": 0.035296, "volume": 124836.0}, {"date": "2018-02-28", "close": 0.0361784, "volume": 56664.0}, {"date": "2018-03-01", "close": 0.0432376, "volume": 352441.0}, {"date": "2018-03-02", "close": 0.0467672, "volume": 543971.0}, {"date": "2018-03-06", "close": 0.039708, "volume": 138259.0}, {"date": "2018-03-07", "close": 0.0361784, "volume": 332348.0}, {"date": "2018-03-13", "close": 0.039708, "volume": 56664.0}, {"date": "2018-03-14", "close": 0.0405904, "volume": 51136.0}, {"date": "2018-03-16", "close": 0.0370608, "volume": 49733.0}, {"date": "2018-03-20", "close": 0.035296, "volume": 101995.0}, {"date": "2018-03-21", "close": 0.0370608, "volume": 162484.0}, {"date": "2018-03-23", "close": 0.0370608, "volume": 226655.0}, {"date": "2018-03-26", "close": 0.0361784, "volume": 45188.0}, {"date": "2018-03-27", "close": 0.0370608, "volume": 30118.0}, {"date": "2018-04-04", "close": 0.035296, "volume": 14166.0}, {"date": "2018-04-06", "close": 0.0379432, "volume": 347597.0}, {"date": "2018-04-09", "close": 0.0335312, "volume": 25499.0}, {"date": "2018-04-10", "close": 0.0379432, "volume": 426311.0}, {"date": "2018-04-11", "close": 0.04412, "volume": 290650.0}, {"date": "2018-04-12", "close": 0.0414728, "volume": 3774.0}, {"date": "2018-04-16", "close": 0.0414728, "volume": 113327.0}, {"date": "2018-04-17", "close": 0.0405904, "volume": 28332.0}, {"date": "2018-04-19", "close": 0.0379432, "volume": 33998.0}, {"date": "2018-05-22", "close": 0.039708, "volume": 10766.0}, {"date": "2018-06-05", "close": 0.039708, "volume": 126123.0}, {"date": "2018-06-07", "close": 0.0432376, "volume": 252153.0}, {"date": "2018-06-08", "close": 0.04412, "volume": 77629.0}, {"date": "2018-06-13", "close": 0.04412, "volume": 21532.0}, {"date": "2018-06-22", "close": 0.048532, "volume": 708483.0}, {"date": "2018-06-25", "close": 0.0520616, "volume": 125793.0}, {"date": "2018-07-04", "close": 0.039708, "volume": 79329.0}, {"date": "2018-07-06", "close": 0.0423552, "volume": 45331.0}, {"date": "2018-07-09", "close": 0.0476496, "volume": 84995.0}, {"date": "2018-07-11", "close": 0.0414728, "volume": 76520.0}, {"date": "2018-07-13", "close": 0.039708, "volume": 37021.0}, {"date": "2018-07-23", "close": 0.0405904, "volume": 14906.0}, {"date": "2018-07-24", "close": 0.0405904, "volume": 337515.0}, {"date": "2018-07-25", "close": 0.0432376, "volume": 14933.0}, {"date": "2018-07-26", "close": 0.039708, "volume": 3844.0}, {"date": "2018-07-30", "close": 0.039708, "volume": 8773.0}, {"date": "2018-08-01", "close": 0.0317664, "volume": 495997.0}, {"date": "2018-08-02", "close": 0.0300016, "volume": 353332.0}, {"date": "2018-08-03", "close": 0.030884, "volume": 31479.0}, {"date": "2018-08-06", "close": 0.030884, "volume": 22665.0}, {"date": "2018-08-08", "close": 0.0335312, "volume": 40925.0}, {"date": "2018-08-23", "close": 0.0291192, "volume": 40481.0}, {"date": "2018-08-24", "close": 0.0300016, "volume": 679964.0}, {"date": "2018-09-21", "close": 0.0255896, "volume": 23923.0}, {"date": "2018-10-02", "close": 0.0194128, "volume": 113398.0}, {"date": "2018-10-12", "close": 0.0282368, "volume": 260653.0}, {"date": "2018-10-15", "close": 0.0335312, "volume": 96028.0}, {"date": "2018-10-18", "close": 0.026472, "volume": 96328.0}, {"date": "2018-10-23", "close": 0.0300016, "volume": 283318.0}, {"date": "2018-10-24", "close": 0.0335312, "volume": 238616.0}, {"date": "2018-10-25", "close": 0.0344136, "volume": 45631.0}, {"date": "2018-10-31", "close": 0.035296, "volume": 433637.0}, {"date": "2018-11-01", "close": 0.035296, "volume": 96672.0}, {"date": "2018-11-06", "close": 0.0229424, "volume": 28332.0}, {"date": "2018-11-07", "close": 0.0229424, "volume": 41678.0}, {"date": "2018-11-08", "close": 0.0211776, "volume": 1211438.0}, {"date": "2018-11-09", "close": 0.0229424, "volume": 317316.0}, {"date": "2018-11-12", "close": 0.0255896, "volume": 127364.0}, {"date": "2018-11-13", "close": 0.0229424, "volume": 80245.0}, {"date": "2018-11-14", "close": 0.02206, "volume": 113327.0}, {"date": "2018-11-19", "close": 0.0202952, "volume": 33998.0}, {"date": "2019-01-07", "close": 0.0158832, "volume": 308.0}, {"date": "2019-01-08", "close": 0.0150008, "volume": 232321.0}, {"date": "2019-01-09", "close": 0.0185304, "volume": 7052.0}, {"date": "2019-01-17", "close": 0.017648, "volume": 106275.0}, {"date": "2019-02-14", "close": 0.017648, "volume": 804624.0}, {"date": "2019-02-15", "close": 0.013236, "volume": 583636.0}, {"date": "2019-02-26", "close": 0.013236, "volume": 254986.0}, {"date": "2019-02-28", "close": 0.013236, "volume": 28332.0}, {"date": "2019-04-12", "close": 0.013236, "volume": 29276.0}, {"date": "2019-04-18", "close": 0.0141184, "volume": 472784.0}, {"date": "2019-04-23", "close": 0.013236, "volume": 56664.0}, {"date": "2019-04-24", "close": 0.013236, "volume": 1360.0}, {"date": "2019-04-26", "close": 0.013236, "volume": 67996.0}, {"date": "2019-04-29", "close": 0.013236, "volume": 1359.0}, {"date": "2019-05-03", "close": 0.013236, "volume": 7497.0}, {"date": "2019-05-09", "close": 0.013236, "volume": 1813237.0}, {"date": "2019-05-17", "close": 0.013236, "volume": 73663.0}, {"date": "2019-05-24", "close": 0.013236, "volume": 100935.0}, {"date": "2019-05-28", "close": 0.0123536, "volume": 623801.0}, {"date": "2019-05-29", "close": 0.0123536, "volume": 742483.0}, {"date": "2019-05-30", "close": 0.0123536, "volume": 40458.0}, {"date": "2019-06-03", "close": 0.0097064, "volume": 356188.0}, {"date": "2019-06-04", "close": 0.013236, "volume": 389405.0}, {"date": "2019-06-05", "close": 0.013236, "volume": 177231.0}, {"date": "2019-06-07", "close": 0.0105888, "volume": 226655.0}, {"date": "2019-06-11", "close": 0.0105888, "volume": 463068.0}, {"date": "2019-06-14", "close": 0.008824, "volume": 117860.0}, {"date": "2019-06-17", "close": 0.0105888, "volume": 322983.0}, {"date": "2019-06-18", "close": 0.008824, "volume": 274856.0}, {"date": "2019-06-19", "close": 0.0079416, "volume": 544980.0}, {"date": "2019-06-20", "close": 0.0079416, "volume": 422021.0}, {"date": "2019-06-26", "close": 0.0079416, "volume": 15128.0}, {"date": "2019-06-27", "close": 0.008824, "volume": 132687.0}, {"date": "2019-06-28", "close": 0.0079416, "volume": 433949.0}, {"date": "2019-07-02", "close": 0.0123536, "volume": 1220538.0}, {"date": "2019-07-04", "close": 0.013236, "volume": 2207121.0}, {"date": "2019-07-05", "close": 0.0141184, "volume": 393684.0}, {"date": "2019-07-08", "close": 0.013236, "volume": 1015405.0}, {"date": "2019-07-15", "close": 0.0105888, "volume": 283318.0}, {"date": "2019-07-29", "close": 0.0097064, "volume": 629794.0}, {"date": "2019-08-01", "close": 0.0114712, "volume": 326088.0}, {"date": "2019-08-05", "close": 0.0114712, "volume": 9066.0}, {"date": "2019-08-07", "close": 0.0114712, "volume": 113327.0}, {"date": "2019-08-08", "close": 0.0123536, "volume": 29677.0}, {"date": "2019-08-09", "close": 0.0105888, "volume": 18806.0}, {"date": "2019-08-13", "close": 0.0105888, "volume": 32932.0}, {"date": "2019-08-14", "close": 0.0123536, "volume": 1275103.0}, {"date": "2019-08-16", "close": 0.0123536, "volume": 73462.0}, {"date": "2019-08-19", "close": 0.0123536, "volume": 6762.0}, {"date": "2019-08-23", "close": 0.013236, "volume": 75551.0}, {"date": "2019-08-26", "close": 0.0167656, "volume": 399823.0}, {"date": "2019-08-27", "close": 0.013236, "volume": 702693.0}, {"date": "2019-09-04", "close": 0.0150008, "volume": 34665.0}, {"date": "2019-09-10", "close": 0.013236, "volume": 509973.0}, {"date": "2019-09-20", "close": 0.0123536, "volume": 124660.0}, {"date": "2019-09-27", "close": 0.013236, "volume": 39665.0}, {"date": "2019-10-01", "close": 0.013236, "volume": 7366.0}, {"date": "2019-10-16", "close": 0.013236, "volume": 113327.0}, {"date": "2019-11-21", "close": 0.013236, "volume": 22665.0}, {"date": "2020-01-07", "close": 0.008824, "volume": 123400.0}, {"date": "2020-01-08", "close": 0.008824, "volume": 226655.0}, {"date": "2020-01-31", "close": 0.008824, "volume": 256836.0}, {"date": "2020-02-25", "close": 0.0079416, "volume": 69186.0}, {"date": "2020-02-28", "close": 0.0079416, "volume": 56607.0}, {"date": "2020-03-03", "close": 0.0079416, "volume": 49794.0}, {"date": "2020-03-05", "close": 0.0079416, "volume": 5680.0}, {"date": "2020-03-10", "close": 0.0070592, "volume": 64340.0}, {"date": "2020-03-12", "close": 0.0079416, "volume": 113327.0}, {"date": "2020-03-13", "close": 0.0070592, "volume": 1890.0}, {"date": "2020-03-23", "close": 0.0070592, "volume": 70830.0}, {"date": "2020-04-28", "close": 0.008824, "volume": 283318.0}, {"date": "2020-05-01", "close": 0.0070592, "volume": 237987.0}, {"date": "2020-05-21", "close": 0.0070592, "volume": 45331.0}, {"date": "2020-05-26", "close": 0.0070592, "volume": 17161.0}, {"date": "2020-06-17", "close": 0.0097064, "volume": 349759.0}, {"date": "2020-06-18", "close": 0.013236, "volume": 11333.0}, {"date": "2020-06-23", "close": 0.013236, "volume": 226655.0}, {"date": "2020-06-24", "close": 0.013236, "volume": 255345.0}, {"date": "2020-07-20", "close": 0.0158832, "volume": 117159.0}, {"date": "2020-07-21", "close": 0.0150008, "volume": 231284.0}, {"date": "2020-07-22", "close": 0.0150008, "volume": 8194.0}, {"date": "2020-07-23", "close": 0.0123536, "volume": 14491.0}, {"date": "2020-07-24", "close": 0.0123536, "volume": 554582.0}, {"date": "2020-07-27", "close": 0.0150008, "volume": 124660.0}, {"date": "2020-07-29", "close": 0.0123536, "volume": 1058982.0}, {"date": "2020-07-30", "close": 0.0123536, "volume": 169363.0}, {"date": "2020-08-07", "close": 0.013236, "volume": 1462550.0}, {"date": "2020-08-10", "close": 0.013236, "volume": 906618.0}, {"date": "2020-08-21", "close": 0.017648, "volume": 2844820.0}, {"date": "2020-08-24", "close": 0.017648, "volume": 674297.0}, {"date": "2020-08-26", "close": 0.017648, "volume": 111061.0}, {"date": "2020-08-27", "close": 0.017648, "volume": 536945.0}, {"date": "2020-09-01", "close": 0.0229424, "volume": 15097935.0}, {"date": "2020-09-02", "close": 0.0202952, "volume": 2256776.0}, {"date": "2020-09-03", "close": 0.0202952, "volume": 1293462.0}, {"date": "2020-09-04", "close": 0.0229424, "volume": 262883.0}, {"date": "2020-09-07", "close": 0.0202952, "volume": 163759.0}, {"date": "2020-09-09", "close": 0.0194128, "volume": 37205.0}, {"date": "2020-09-10", "close": 0.0194128, "volume": 90662.0}, {"date": "2020-09-11", "close": 0.0194128, "volume": 113327.0}, {"date": "2020-09-18", "close": 0.0194128, "volume": 221306.0}, {"date": "2020-09-23", "close": 0.0202952, "volume": 4691.0}, {"date": "2020-09-24", "close": 0.0211776, "volume": 135075.0}, {"date": "2020-09-30", "close": 0.0202952, "volume": 37775.0}, {"date": "2020-10-01", "close": 0.0211776, "volume": 112366.0}, {"date": "2020-10-02", "close": 0.0211776, "volume": 277652.0}, {"date": "2020-10-05", "close": 0.017648, "volume": 38105.0}, {"date": "2020-10-08", "close": 0.0211776, "volume": 101995.0}, {"date": "2020-10-16", "close": 0.0211776, "volume": 113327.0}, {"date": "2020-10-21", "close": 0.0194128, "volume": 198323.0}, {"date": "2020-10-23", "close": 0.0211776, "volume": 15453.0}, {"date": "2020-10-26", "close": 0.0211776, "volume": 509973.0}, {"date": "2020-10-27", "close": 0.02206, "volume": 25128.0}, {"date": "2020-10-29", "close": 0.02206, "volume": 158658.0}, {"date": "2020-11-02", "close": 0.0247072, "volume": 20399.0}, {"date": "2020-11-04", "close": 0.0247072, "volume": 258170.0}, {"date": "2020-11-05", "close": 0.0247072, "volume": 25148.0}, {"date": "2020-12-03", "close": 0.0255896, "volume": 608751.0}, {"date": "2020-12-09", "close": 0.026472, "volume": 54964.0}, {"date": "2020-12-16", "close": 0.0255896, "volume": 56664.0}, {"date": "2020-12-17", "close": 0.0273544, "volume": 509973.0}, {"date": "2020-12-21", "close": 0.0273544, "volume": 19010.0}, {"date": "2021-01-14", "close": 0.02206, "volume": 40723.0}, {"date": "2021-01-15", "close": 0.02206, "volume": 67055.0}, {"date": "2021-01-19", "close": 0.0282368, "volume": 188361.0}, {"date": "2021-01-20", "close": 0.0282368, "volume": 286576.0}, {"date": "2021-01-25", "close": 0.0282368, "volume": 123745.0}, {"date": "2021-01-27", "close": 0.0255896, "volume": 101481.0}, {"date": "2021-01-28", "close": 0.0255896, "volume": 16925.0}, {"date": "2021-02-02", "close": 0.0247072, "volume": 153066.0}, {"date": "2021-02-05", "close": 0.0238248, "volume": 3258.0}, {"date": "2021-02-08", "close": 0.0255896, "volume": 67996.0}, {"date": "2021-02-09", "close": 0.0255896, "volume": 2335.0}, {"date": "2021-02-12", "close": 0.0238248, "volume": 113327.0}, {"date": "2021-02-15", "close": 0.0247072, "volume": 22665.0}, {"date": "2021-02-16", "close": 0.0238248, "volume": 41387.0}, {"date": "2021-02-19", "close": 0.02206, "volume": 189597.0}, {"date": "2021-02-22", "close": 0.02206, "volume": 70830.0}, {"date": "2021-02-24", "close": 0.0229424, "volume": 27199.0}, {"date": "2021-02-26", "close": 0.0247072, "volume": 192656.0}, {"date": "2021-03-01", "close": 0.0255896, "volume": 113327.0}, {"date": "2021-03-02", "close": 0.057356, "volume": 49659499.0}, {"date": "2021-03-03", "close": 0.048532, "volume": 4162174.0}, {"date": "2021-03-04", "close": 0.0370608, "volume": 2999416.0}, {"date": "2021-03-05", "close": 0.0317664, "volume": 2049567.0}, {"date": "2021-03-08", "close": 0.0317664, "volume": 1315125.0}, {"date": "2021-03-09", "close": 0.0291192, "volume": 251308.0}, {"date": "2021-03-10", "close": 0.0282368, "volume": 529814.0}, {"date": "2021-03-11", "close": 0.0300016, "volume": 5086451.0}, {"date": "2021-03-12", "close": 0.0291192, "volume": 1311948.0}, {"date": "2021-03-15", "close": 0.026472, "volume": 5269023.0}, {"date": "2021-03-16", "close": 0.0273544, "volume": 1464450.0}, {"date": "2021-03-17", "close": 0.0600032, "volume": 303776113.0}, {"date": "2021-03-18", "close": 0.0476496, "volume": 51834992.0}, {"date": "2021-03-19", "close": 0.0450024, "volume": 19287562.0}, {"date": "2021-03-22", "close": 0.0423552, "volume": 12050911.0}, {"date": "2021-03-23", "close": 0.04412, "volume": 10288858.0}, {"date": "2021-03-24", "close": 0.0414728, "volume": 18430817.0}, {"date": "2021-03-25", "close": 0.0361784, "volume": 7094034.0}, {"date": "2021-03-26", "close": 0.0344136, "volume": 5108850.0}, {"date": "2021-03-29", "close": 0.035296, "volume": 4846719.0}, {"date": "2021-03-30", "close": 0.0388256, "volume": 4069240.0}, {"date": "2021-03-31", "close": 0.0370608, "volume": 2839417.0}, {"date": "2021-04-01", "close": 0.035296, "volume": 1143217.0}, {"date": "2021-04-06", "close": 0.0370608, "volume": 876536.0}, {"date": "2021-04-07", "close": 0.0370608, "volume": 1206709.0}, {"date": "2021-04-08", "close": 0.039708, "volume": 1229371.0}, {"date": "2021-04-09", "close": 0.0388256, "volume": 1563536.0}, {"date": "2021-04-12", "close": 0.0388256, "volume": 854066.0}, {"date": "2021-04-13", "close": 0.0432376, "volume": 1647222.0}, {"date": "2021-04-14", "close": 0.0423552, "volume": 1213726.0}, {"date": "2021-04-15", "close": 0.0450024, "volume": 5251975.0}, {"date": "2021-04-16", "close": 0.0450024, "volume": 6877532.0}, {"date": "2021-04-19", "close": 0.0476496, "volume": 2410434.0}, {"date": "2021-04-20", "close": 0.048532, "volume": 1663079.0}, {"date": "2021-04-21", "close": 0.048532, "volume": 390070.0}, {"date": "2021-04-22", "close": 0.0538264, "volume": 4180434.0}, {"date": "2021-04-23", "close": 0.0608856, "volume": 10696411.0}, {"date": "2021-04-26", "close": 0.057356, "volume": 2525432.0}, {"date": "2021-04-27", "close": 0.061768, "volume": 3467506.0}, {"date": "2021-04-28", "close": 0.0600032, "volume": 482373.0}, {"date": "2021-04-29", "close": 0.0600032, "volume": 1493879.0}, {"date": "2021-04-30", "close": 0.057356, "volume": 1362960.0}, {"date": "2021-05-03", "close": 0.0608856, "volume": 1005433.0}, {"date": "2021-05-04", "close": 0.0679448, "volume": 3508748.0}, {"date": "2021-05-05", "close": 0.0741216, "volume": 4442806.0}, {"date": "2021-05-06", "close": 0.070592, "volume": 2499468.0}, {"date": "2021-05-07", "close": 0.0679448, "volume": 28552976.0}, {"date": "2021-05-10", "close": 0.057356, "volume": 7258570.0}, {"date": "2021-05-11", "close": 0.0547088, "volume": 3225137.0}, {"date": "2021-05-12", "close": 0.0520616, "volume": 1046848.0}, {"date": "2021-05-13", "close": 0.0547088, "volume": 891527.0}, {"date": "2021-05-14", "close": 0.0520616, "volume": 613438.0}, {"date": "2021-05-17", "close": 0.0511792, "volume": 694441.0}, {"date": "2021-05-18", "close": 0.0547088, "volume": 470972.0}, {"date": "2021-05-19", "close": 0.057356, "volume": 1302792.0}, {"date": "2021-05-20", "close": 0.057356, "volume": 262027.0}, {"date": "2021-05-21", "close": 0.0564736, "volume": 409510.0}, {"date": "2021-05-24", "close": 0.0547088, "volume": 1317180.0}, {"date": "2021-05-25", "close": 0.0511792, "volume": 1276417.0}, {"date": "2021-05-26", "close": 0.0520616, "volume": 421655.0}, {"date": "2021-05-27", "close": 0.0538264, "volume": 487188.0}, {"date": "2021-05-28", "close": 0.0494144, "volume": 1462244.0}, {"date": "2021-05-31", "close": 0.0494144, "volume": 1508345.0}, {"date": "2021-06-01", "close": 0.048532, "volume": 699221.0}, {"date": "2021-06-02", "close": 0.0494144, "volume": 216489.0}, {"date": "2021-06-03", "close": 0.0494144, "volume": 430860.0}, {"date": "2021-06-04", "close": 0.0538264, "volume": 736496.0}, {"date": "2021-06-07", "close": 0.0564736, "volume": 330518.0}, {"date": "2021-06-08", "close": 0.0608856, "volume": 1292236.0}, {"date": "2021-06-09", "close": 0.0626504, "volume": 544481.0}, {"date": "2021-06-10", "close": 0.0608856, "volume": 288230.0}, {"date": "2021-06-11", "close": 0.057356, "volume": 506708.0}, {"date": "2021-06-15", "close": 0.057356, "volume": 657503.0}, {"date": "2021-06-16", "close": 0.0538264, "volume": 119823.0}, {"date": "2021-06-17", "close": 0.0538264, "volume": 132403.0}, {"date": "2021-06-18", "close": 0.0538264, "volume": 502653.0}, {"date": "2021-06-21", "close": 0.0511792, "volume": 277434.0}, {"date": "2021-06-22", "close": 0.0538264, "volume": 472749.0}, {"date": "2021-06-24", "close": 0.052944, "volume": 75680.0}, {"date": "2021-06-25", "close": 0.052944, "volume": 9066.0}, {"date": "2021-06-28", "close": 0.0520616, "volume": 964331.0}, {"date": "2021-06-29", "close": 0.0547088, "volume": 5666.0}, {"date": "2021-06-30", "close": 0.0494144, "volume": 404541.0}, {"date": "2021-07-01", "close": 0.0555912, "volume": 69085.0}, {"date": "2021-07-07", "close": 0.0555912, "volume": 32414.0}, {"date": "2021-07-08", "close": 0.0538264, "volume": 101040.0}, {"date": "2021-07-09", "close": 0.0520616, "volume": 616380.0}, {"date": "2021-07-12", "close": 0.0511792, "volume": 350644.0}, {"date": "2021-07-13", "close": 0.0502968, "volume": 242745.0}, {"date": "2021-07-14", "close": 0.048532, "volume": 623121.0}, {"date": "2021-07-15", "close": 0.0494144, "volume": 84995.0}, {"date": "2021-07-16", "close": 0.052944, "volume": 202369.0}, {"date": "2021-07-19", "close": 0.0538264, "volume": 19427.0}, {"date": "2021-07-20", "close": 0.052944, "volume": 15124.0}, {"date": "2021-07-21", "close": 0.052944, "volume": 557838.0}, {"date": "2021-07-22", "close": 0.052944, "volume": 37269.0}, {"date": "2021-07-26", "close": 0.0511792, "volume": 902056.0}, {"date": "2021-07-27", "close": 0.0511792, "volume": 358242.0}, {"date": "2021-07-28", "close": 0.0520616, "volume": 41245.0}, {"date": "2021-07-29", "close": 0.0555912, "volume": 1265307.0}, {"date": "2021-08-02", "close": 0.0555912, "volume": 257463.0}, {"date": "2021-08-03", "close": 0.0591208, "volume": 542830.0}, {"date": "2021-08-04", "close": 0.0608856, "volume": 484032.0}, {"date": "2021-08-05", "close": 0.0547088, "volume": 7425351.0}, {"date": "2021-08-06", "close": 0.052944, "volume": 1778030.0}, {"date": "2021-08-09", "close": 0.0520616, "volume": 739975.0}, {"date": "2021-08-10", "close": 0.0520616, "volume": 137949.0}, {"date": "2021-08-11", "close": 0.052944, "volume": 681561.0}, {"date": "2021-08-12", "close": 0.052944, "volume": 207448.0}, {"date": "2021-08-13", "close": 0.0520616, "volume": 206541.0}, {"date": "2021-08-16", "close": 0.052944, "volume": 624705.0}, {"date": "2021-08-17", "close": 0.052944, "volume": 638.0}, {"date": "2021-08-18", "close": 0.0547088, "volume": 226657.0}, {"date": "2021-08-19", "close": 0.0547088, "volume": 100709.0}, {"date": "2021-08-20", "close": 0.0547088, "volume": 2011865.0}, {"date": "2021-08-23", "close": 0.0564736, "volume": 476706.0}, {"date": "2021-08-24", "close": 0.052944, "volume": 287305.0}, {"date": "2021-08-25", "close": 0.0547088, "volume": 223643.0}, {"date": "2021-08-26", "close": 0.0564736, "volume": 288094.0}, {"date": "2021-08-30", "close": 0.0582384, "volume": 251607.0}, {"date": "2021-08-31", "close": 0.0591208, "volume": 283352.0}, {"date": "2021-09-01", "close": 0.0608856, "volume": 1866661.0}, {"date": "2021-09-02", "close": 0.06618, "volume": 2738297.0}, {"date": "2021-09-03", "close": 0.0688272, "volume": 1270134.0}, {"date": "2021-09-06", "close": 0.0714744, "volume": 498285.0}, {"date": "2021-09-07", "close": 0.079416, "volume": 3206930.0}, {"date": "2021-09-08", "close": 0.0723568, "volume": 919720.0}, {"date": "2021-09-09", "close": 0.0741216, "volume": 38180.0}, {"date": "2021-09-10", "close": 0.0741216, "volume": 643692.0}, {"date": "2021-09-13", "close": 0.0829456, "volume": 678728.0}, {"date": "2021-09-14", "close": 0.0847104, "volume": 735501.0}, {"date": "2021-09-15", "close": 0.0864752, "volume": 986129.0}, {"date": "2021-09-16", "close": 0.0873576, "volume": 4211401.0}, {"date": "2021-09-17", "close": 0.092652, "volume": 505596.0}, {"date": "2021-09-20", "close": 0.08824, "volume": 481899.0}, {"date": "2021-09-21", "close": 0.08824, "volume": 381209.0}, {"date": "2021-09-22", "close": 0.092652, "volume": 461189.0}, {"date": "2021-09-23", "close": 0.105888, "volume": 1601139.0}, {"date": "2021-09-28", "close": 0.123536, "volume": 7536236.0}, {"date": "2021-09-29", "close": 0.127948, "volume": 2372253.0}, {"date": "2021-09-30", "close": 0.119124, "volume": 340867.0}, {"date": "2021-10-01", "close": 0.127948, "volume": 691022.0}, {"date": "2021-10-04", "close": 0.123536, "volume": 159863.0}, {"date": "2021-10-05", "close": 0.119124, "volume": 561917.0}, {"date": "2021-10-06", "close": 0.127948, "volume": 332210.0}, {"date": "2021-10-07", "close": 0.123536, "volume": 142204.0}, {"date": "2021-10-08", "close": 0.13236, "volume": 510147.0}, {"date": "2021-10-11", "close": 0.15442, "volume": 1597227.0}, {"date": "2021-10-12", "close": 0.163244, "volume": 875563.0}, {"date": "2021-10-13", "close": 0.163244, "volume": 584370.0}, {"date": "2021-10-14", "close": 0.158832, "volume": 387866.0}, {"date": "2021-10-15", "close": 0.163244, "volume": 166133.0}, {"date": "2021-10-18", "close": 0.17648, "volume": 834232.0}, {"date": "2021-10-19", "close": 0.202952, "volume": 4375483.0}, {"date": "2021-10-20", "close": 0.19854, "volume": 932422.0}, {"date": "2021-10-21", "close": 0.207364, "volume": 722149.0}, {"date": "2021-10-22", "close": 0.207364, "volume": 285441.0}, {"date": "2021-10-25", "close": 0.211776, "volume": 899276.0}, {"date": "2021-10-26", "close": 0.26472, "volume": 2627459.0}, {"date": "2021-10-27", "close": 0.233836, "volume": 1249371.0}, {"date": "2021-10-28", "close": 0.229424, "volume": 658828.0}, {"date": "2021-10-29", "close": 0.247072, "volume": 407998.0}, {"date": "2021-11-01", "close": 0.238248, "volume": 699967.0}, {"date": "2021-11-02", "close": 0.282368, "volume": 2101883.0}, {"date": "2021-11-03", "close": 0.348548, "volume": 2325488.0}, {"date": "2021-11-04", "close": 0.388256, "volume": 2036125.0}, {"date": "2021-11-05", "close": 0.450024, "volume": 2516610.0}, {"date": "2021-11-08", "close": 0.502968, "volume": 2675519.0}, {"date": "2021-11-09", "close": 0.291192, "volume": 16516177.0}, {"date": "2021-11-10", "close": 0.247072, "volume": 8822596.0}, {"date": "2021-11-11", "close": 0.247072, "volume": 4180215.0}, {"date": "2021-11-12", "close": 0.26472, "volume": 1606939.0}, {"date": "2021-11-15", "close": 0.26472, "volume": 1277771.0}, {"date": "2021-11-16", "close": 0.269132, "volume": 2244670.0}, {"date": "2021-11-17", "close": 0.251484, "volume": 1493340.0}, {"date": "2021-11-18", "close": 0.238248, "volume": 1229466.0}, {"date": "2021-11-19", "close": 0.207364, "volume": 2344761.0}, {"date": "2021-11-22", "close": 0.207364, "volume": 1114063.0}, {"date": "2021-11-23", "close": 0.163244, "volume": 7580163.0}, {"date": "2021-11-24", "close": 0.229424, "volume": 6747993.0}, {"date": "2021-11-25", "close": 0.207364, "volume": 1595473.0}, {"date": "2021-11-26", "close": 0.185304, "volume": 1736224.0}, {"date": "2021-11-29", "close": 0.194128, "volume": 2404004.0}, {"date": "2021-11-30", "close": 0.189716, "volume": 1232305.0}, {"date": "2021-12-01", "close": 0.17648, "volume": 625035.0}, {"date": "2021-12-02", "close": 0.167656, "volume": 627115.0}, {"date": "2021-12-03", "close": 0.158832, "volume": 527390.0}, {"date": "2021-12-06", "close": 0.150008, "volume": 921689.0}, {"date": "2021-12-07", "close": 0.163244, "volume": 383004.0}, {"date": "2021-12-08", "close": 0.158832, "volume": 180483.0}, {"date": "2021-12-09", "close": 0.150008, "volume": 490283.0}, {"date": "2021-12-10", "close": 0.158832, "volume": 961711.0}, {"date": "2021-12-13", "close": 0.158832, "volume": 249434.0}, {"date": "2021-12-14", "close": 0.15442, "volume": 105566.0}, {"date": "2021-12-15", "close": 0.15442, "volume": 229502.0}, {"date": "2021-12-16", "close": 0.150008, "volume": 484158.0}, {"date": "2021-12-17", "close": 0.15442, "volume": 90944.0}, {"date": "2021-12-20", "close": 0.15442, "volume": 107791.0}, {"date": "2021-12-21", "close": 0.163244, "volume": 37405.0}, {"date": "2021-12-22", "close": 0.15442, "volume": 71660.0}, {"date": "2021-12-23", "close": 0.150008, "volume": 440739.0}, {"date": "2021-12-24", "close": 0.150008, "volume": 94078.0}, {"date": "2021-12-29", "close": 0.150008, "volume": 148885.0}, {"date": "2021-12-30", "close": 0.15442, "volume": 82580.0}, {"date": "2021-12-31", "close": 0.150008, "volume": 62065.0}, {"date": "2022-01-04", "close": 0.158832, "volume": 39143.0}, {"date": "2022-01-05", "close": 0.17648, "volume": 528736.0}, {"date": "2022-01-06", "close": 0.163244, "volume": 258935.0}, {"date": "2022-01-07", "close": 0.167656, "volume": 113760.0}, {"date": "2022-01-10", "close": 0.167656, "volume": 384431.0}, {"date": "2022-01-11", "close": 0.172068, "volume": 112472.0}, {"date": "2022-01-12", "close": 0.169862, "volume": 164245.0}, {"date": "2022-01-13", "close": 0.185304, "volume": 527200.0}, {"date": "2022-01-14", "close": 0.185304, "volume": 197226.0}, {"date": "2022-01-17", "close": 0.2206, "volume": 1323352.0}, {"date": "2022-01-18", "close": 0.26472, "volume": 3312611.0}, {"date": "2022-01-19", "close": 0.322076, "volume": 3663532.0}, {"date": "2022-01-20", "close": 0.300016, "volume": 1690036.0}, {"date": "2022-01-21", "close": 0.273544, "volume": 759079.0}, {"date": "2022-01-24", "close": 0.233836, "volume": 2176893.0}, {"date": "2022-01-25", "close": 0.207364, "volume": 2057834.0}, {"date": "2022-01-27", "close": 0.194128, "volume": 878438.0}, {"date": "2022-01-28", "close": 0.207364, "volume": 392222.0}, {"date": "2022-01-31", "close": 0.211776, "volume": 522008.0}, {"date": "2022-02-01", "close": 0.216188, "volume": 316605.0}, {"date": "2022-02-02", "close": 0.255896, "volume": 910373.0}, {"date": "2022-02-03", "close": 0.247072, "volume": 969895.0}, {"date": "2022-02-04", "close": 0.282368, "volume": 2658762.0}, {"date": "2022-02-07", "close": 0.282368, "volume": 548796.0}, {"date": "2022-02-08", "close": 0.269132, "volume": 589575.0}, {"date": "2022-02-09", "close": 0.273544, "volume": 561787.0}, {"date": "2022-02-10", "close": 0.282368, "volume": 529483.0}, {"date": "2022-02-11", "close": 0.295604, "volume": 664692.0}, {"date": "2022-02-14", "close": 0.269132, "volume": 821276.0}, {"date": "2022-02-15", "close": 0.260308, "volume": 605852.0}, {"date": "2022-02-16", "close": 0.277956, "volume": 382324.0}, {"date": "2022-02-17", "close": 0.300016, "volume": 630288.0}, {"date": "2022-02-18", "close": 0.326488, "volume": 1723123.0}, {"date": "2022-02-21", "close": 0.304428, "volume": 392796.0}, {"date": "2022-02-22", "close": 0.295604, "volume": 751031.0}, {"date": "2022-02-23", "close": 0.300016, "volume": 442968.0}, {"date": "2022-02-24", "close": 0.26472, "volume": 836300.0}, {"date": "2022-02-25", "close": 0.26472, "volume": 1322728.0}, {"date": "2022-02-28", "close": 0.28678, "volume": 149163.0}, {"date": "2022-03-01", "close": 0.277956, "volume": 115714.0}, {"date": "2022-03-02", "close": 0.295604, "volume": 248523.0}, {"date": "2022-03-03", "close": 0.300016, "volume": 378200.0}, {"date": "2022-03-04", "close": 0.300016, "volume": 643570.0}, {"date": "2022-03-07", "close": 0.293398, "volume": 49427.0}, {"date": "2022-03-08", "close": 0.300016, "volume": 269796.0}, {"date": "2022-03-09", "close": 0.304428, "volume": 300152.0}, {"date": "2022-03-10", "close": 0.35296, "volume": 2431079.0}, {"date": "2022-03-11", "close": 0.3309, "volume": 857816.0}, {"date": "2022-03-14", "close": 0.357372, "volume": 1017860.0}, {"date": "2022-03-15", "close": 0.344136, "volume": 482196.0}, {"date": "2022-03-16", "close": 0.282368, "volume": 1669686.0}, {"date": "2022-03-17", "close": 0.317664, "volume": 1574943.0}, {"date": "2022-03-18", "close": 0.30884, "volume": 431529.0}, {"date": "2022-03-21", "close": 0.295604, "volume": 1123043.0}, {"date": "2022-03-22", "close": 0.269132, "volume": 1601572.0}, {"date": "2022-03-23", "close": 0.269132, "volume": 551425.0}, {"date": "2022-03-24", "close": 0.273544, "volume": 159847.0}, {"date": "2022-03-25", "close": 0.282368, "volume": 546921.0}, {"date": "2022-03-28", "close": 0.273544, "volume": 223802.0}, {"date": "2022-03-29", "close": 0.30884, "volume": 1300383.0}, {"date": "2022-03-30", "close": 0.304428, "volume": 430851.0}, {"date": "2022-04-04", "close": 0.339724, "volume": 3218496.0}, {"date": "2022-04-05", "close": 0.370608, "volume": 3064831.0}, {"date": "2022-04-06", "close": 0.344136, "volume": 894337.0}, {"date": "2022-04-07", "close": 0.326488, "volume": 508711.0}, {"date": "2022-04-08", "close": 0.344136, "volume": 384694.0}, {"date": "2022-04-11", "close": 0.344136, "volume": 692177.0}, {"date": "2022-04-12", "close": 0.344136, "volume": 831762.0}, {"date": "2022-04-13", "close": 0.35296, "volume": 167978.0}, {"date": "2022-04-14", "close": 0.344136, "volume": 150085.0}, {"date": "2022-04-19", "close": 0.335312, "volume": 227693.0}, {"date": "2022-04-20", "close": 0.3309, "volume": 61307.0}, {"date": "2022-04-21", "close": 0.295604, "volume": 558015.0}, {"date": "2022-04-22", "close": 0.291192, "volume": 123327.0}, {"date": "2022-04-26", "close": 0.26472, "volume": 636307.0}, {"date": "2022-04-27", "close": 0.282368, "volume": 346323.0}, {"date": "2022-04-28", "close": 0.282368, "volume": 323428.0}, {"date": "2022-04-29", "close": 0.277956, "volume": 142233.0}, {"date": "2022-05-02", "close": 0.273544, "volume": 361003.0}, {"date": "2022-05-03", "close": 0.26472, "volume": 178307.0}, {"date": "2022-05-04", "close": 0.26472, "volume": 236673.0}, {"date": "2022-05-05", "close": 0.26472, "volume": 131741.0}, {"date": "2022-05-06", "close": 0.255896, "volume": 505179.0}, {"date": "2022-05-09", "close": 0.233836, "volume": 377399.0}, {"date": "2022-05-10", "close": 0.233836, "volume": 667053.0}, {"date": "2022-05-11", "close": 0.229424, "volume": 463522.0}, {"date": "2022-05-12", "close": 0.24266, "volume": 1289751.0}, {"date": "2022-05-13", "close": 0.233836, "volume": 314500.0}, {"date": "2022-05-16", "close": 0.255896, "volume": 365264.0}, {"date": "2022-05-17", "close": 0.247072, "volume": 131668.0}, {"date": "2022-05-18", "close": 0.238248, "volume": 174697.0}, {"date": "2022-05-19", "close": 0.229424, "volume": 445893.0}, {"date": "2022-05-20", "close": 0.229424, "volume": 281153.0}, {"date": "2022-05-23", "close": 0.233836, "volume": 82967.0}, {"date": "2022-05-24", "close": 0.233836, "volume": 55325.0}, {"date": "2022-05-25", "close": 0.225012, "volume": 317.0}, {"date": "2022-05-26", "close": 0.233836, "volume": 133391.0}, {"date": "2022-05-27", "close": 0.216188, "volume": 279498.0}, {"date": "2022-05-30", "close": 0.2206, "volume": 305419.0}, {"date": "2022-05-31", "close": 0.229424, "volume": 42387.0}, {"date": "2022-06-01", "close": 0.2206, "volume": 124071.0}, {"date": "2022-06-02", "close": 0.225012, "volume": 88100.0}, {"date": "2022-06-03", "close": 0.225012, "volume": 153347.0}, {"date": "2022-06-06", "close": 0.2206, "volume": 108347.0}, {"date": "2022-06-07", "close": 0.216188, "volume": 50716.0}, {"date": "2022-06-08", "close": 0.211776, "volume": 49542.0}, {"date": "2022-06-09", "close": 0.202952, "volume": 395815.0}, {"date": "2022-06-10", "close": 0.180892, "volume": 952667.0}, {"date": "2022-06-14", "close": 0.163244, "volume": 438060.0}, {"date": "2022-06-15", "close": 0.163244, "volume": 422386.0}, {"date": "2022-06-16", "close": 0.163244, "volume": 186545.0}, {"date": "2022-06-17", "close": 0.158832, "volume": 127349.0}, {"date": "2022-06-20", "close": 0.158832, "volume": 70926.0}, {"date": "2022-06-21", "close": 0.158832, "volume": 5596.0}, {"date": "2022-06-22", "close": 0.15442, "volume": 173251.0}, {"date": "2022-06-23", "close": 0.136772, "volume": 176762.0}, {"date": "2022-06-24", "close": 0.15442, "volume": 62430.0}, {"date": "2022-06-27", "close": 0.19854, "volume": 902482.0}, {"date": "2022-06-28", "close": 0.167656, "volume": 330188.0}, {"date": "2022-06-29", "close": 0.158832, "volume": 213311.0}, {"date": "2022-06-30", "close": 0.163244, "volume": 183178.0}, {"date": "2022-07-01", "close": 0.17648, "volume": 46554.0}, {"date": "2022-07-04", "close": 0.185304, "volume": 157859.0}, {"date": "2022-07-05", "close": 0.172068, "volume": 82879.0}, {"date": "2022-07-06", "close": 0.163244, "volume": 82865.0}, {"date": "2022-07-07", "close": 0.163244, "volume": 27398.0}, {"date": "2022-07-08", "close": 0.167656, "volume": 9580.0}, {"date": "2022-07-11", "close": 0.167656, "volume": 74177.0}, {"date": "2022-07-12", "close": 0.163244, "volume": 155280.0}, {"date": "2022-07-14", "close": 0.163244, "volume": 98530.0}, {"date": "2022-07-15", "close": 0.163244, "volume": 158250.0}, {"date": "2022-07-18", "close": 0.172068, "volume": 83015.0}, {"date": "2022-07-19", "close": 0.17648, "volume": 56631.0}, {"date": "2022-07-20", "close": 0.189716, "volume": 133042.0}, {"date": "2022-07-21", "close": 0.189716, "volume": 62641.0}, {"date": "2022-07-22", "close": 0.207364, "volume": 482206.0}, {"date": "2022-07-25", "close": 0.185304, "volume": 263341.0}, {"date": "2022-07-26", "close": 0.194128, "volume": 359550.0}, {"date": "2022-07-27", "close": 0.200746, "volume": 82779.0}, {"date": "2022-07-28", "close": 0.211776, "volume": 88141.0}, {"date": "2022-07-29", "close": 0.202952, "volume": 102854.0}, {"date": "2022-08-01", "close": 0.202952, "volume": 46558.0}, {"date": "2022-08-02", "close": 0.202952, "volume": 111783.0}, {"date": "2022-08-03", "close": 0.200746, "volume": 106368.0}, {"date": "2022-08-04", "close": 0.202952, "volume": 30018.0}, {"date": "2022-08-05", "close": 0.194128, "volume": 166104.0}, {"date": "2022-08-08", "close": 0.19854, "volume": 491929.0}, {"date": "2022-08-09", "close": 0.216188, "volume": 196512.0}, {"date": "2022-08-10", "close": 0.216188, "volume": 122930.0}, {"date": "2022-08-11", "close": 0.2206, "volume": 156248.0}, {"date": "2022-08-12", "close": 0.2206, "volume": 304847.0}, {"date": "2022-08-15", "close": 0.2206, "volume": 446562.0}, {"date": "2022-08-16", "close": 0.24266, "volume": 496929.0}, {"date": "2022-08-17", "close": 0.255896, "volume": 568046.0}, {"date": "2022-08-18", "close": 0.229424, "volume": 743656.0}, {"date": "2022-08-19", "close": 0.247072, "volume": 265151.0}, {"date": "2022-08-22", "close": 0.216188, "volume": 977371.0}, {"date": "2022-08-23", "close": 0.225012, "volume": 231609.0}, {"date": "2022-08-24", "close": 0.229424, "volume": 443920.0}, {"date": "2022-08-25", "close": 0.2206, "volume": 201218.0}, {"date": "2022-08-26", "close": 0.2206, "volume": 133331.0}, {"date": "2022-08-29", "close": 0.2206, "volume": 494512.0}, {"date": "2022-08-30", "close": 0.225012, "volume": 69016.0}, {"date": "2022-08-31", "close": 0.211776, "volume": 268931.0}, {"date": "2022-09-01", "close": 0.207364, "volume": 439156.0}, {"date": "2022-09-02", "close": 0.207364, "volume": 87231.0}, {"date": "2022-09-05", "close": 0.194128, "volume": 224711.0}, {"date": "2022-09-06", "close": 0.19854, "volume": 128205.0}, {"date": "2022-09-07", "close": 0.207364, "volume": 3676.0}, {"date": "2022-09-08", "close": 0.207364, "volume": 82422.0}, {"date": "2022-09-09", "close": 0.202952, "volume": 131341.0}, {"date": "2022-09-12", "close": 0.207364, "volume": 122808.0}, {"date": "2022-09-13", "close": 0.216188, "volume": 250364.0}, {"date": "2022-09-14", "close": 0.207364, "volume": 11445.0}, {"date": "2022-09-15", "close": 0.202952, "volume": 153436.0}, {"date": "2022-09-16", "close": 0.194128, "volume": 125466.0}, {"date": "2022-09-19", "close": 0.194128, "volume": 45286.0}, {"date": "2022-09-20", "close": 0.19854, "volume": 85672.0}, {"date": "2022-09-21", "close": 0.19854, "volume": 40292.0}, {"date": "2022-09-23", "close": 0.189716, "volume": 137579.0}, {"date": "2022-09-26", "close": 0.17648, "volume": 186200.0}, {"date": "2022-09-27", "close": 0.172068, "volume": 129046.0}, {"date": "2022-09-28", "close": 0.17648, "volume": 71514.0}, {"date": "2022-09-29", "close": 0.185304, "volume": 12781.0}, {"date": "2022-09-30", "close": 0.194128, "volume": 240900.0}, {"date": "2022-10-03", "close": 0.185304, "volume": 118378.0}, {"date": "2022-10-04", "close": 0.185304, "volume": 6442.0}, {"date": "2022-10-05", "close": 0.19854, "volume": 23477.0}, {"date": "2022-10-06", "close": 0.19854, "volume": 52508.0}, {"date": "2022-10-07", "close": 0.194128, "volume": 18783.0}, {"date": "2022-10-10", "close": 0.17648, "volume": 155805.0}, {"date": "2022-10-11", "close": 0.180892, "volume": 126746.0}, {"date": "2022-10-12", "close": 0.17648, "volume": 62510.0}, {"date": "2022-10-13", "close": 0.189716, "volume": 44536.0}, {"date": "2022-10-14", "close": 0.172068, "volume": 25328.0}, {"date": "2022-10-17", "close": 0.167656, "volume": 289944.0}, {"date": "2022-10-18", "close": 0.163244, "volume": 18292.0}, {"date": "2022-10-19", "close": 0.167656, "volume": 6157.0}, {"date": "2022-10-20", "close": 0.167656, "volume": 93956.0}, {"date": "2022-10-21", "close": 0.167656, "volume": 41304.0}, {"date": "2022-10-24", "close": 0.163244, "volume": 101082.0}, {"date": "2022-10-26", "close": 0.163244, "volume": 45223.0}, {"date": "2022-10-27", "close": 0.163244, "volume": 40426.0}, {"date": "2022-10-28", "close": 0.17648, "volume": 118420.0}, {"date": "2022-10-31", "close": 0.172068, "volume": 31904.0}, {"date": "2022-11-01", "close": 0.17648, "volume": 10109.0}, {"date": "2022-11-02", "close": 0.185304, "volume": 226938.0}, {"date": "2022-11-03", "close": 0.202952, "volume": 225161.0}, {"date": "2022-11-04", "close": 0.202952, "volume": 213045.0}, {"date": "2022-11-07", "close": 0.233836, "volume": 1087709.0}, {"date": "2022-11-08", "close": 0.233836, "volume": 734288.0}, {"date": "2022-11-09", "close": 0.225012, "volume": 436182.0}, {"date": "2022-11-10", "close": 0.225012, "volume": 151205.0}, {"date": "2022-11-11", "close": 0.225012, "volume": 206600.0}, {"date": "2022-11-14", "close": 0.216188, "volume": 71026.0}, {"date": "2022-11-15", "close": 0.202952, "volume": 86589.0}, {"date": "2022-11-16", "close": 0.216188, "volume": 92562.0}, {"date": "2022-11-18", "close": 0.216188, "volume": 81028.0}, {"date": "2022-11-21", "close": 0.225012, "volume": 183445.0}, {"date": "2022-11-22", "close": 0.225012, "volume": 252952.0}, {"date": "2022-11-23", "close": 0.202952, "volume": 201202.0}, {"date": "2022-11-24", "close": 0.202952, "volume": 44105.0}, {"date": "2022-11-28", "close": 0.202952, "volume": 164666.0}, {"date": "2022-11-29", "close": 0.216188, "volume": 222237.0}, {"date": "2022-11-30", "close": 0.2206, "volume": 261409.0}, {"date": "2022-12-01", "close": 0.229424, "volume": 2952.0}, {"date": "2022-12-02", "close": 0.2206, "volume": 31553.0}, {"date": "2022-12-05", "close": 0.225012, "volume": 241087.0}, {"date": "2022-12-06", "close": 0.2206, "volume": 9066.0}, {"date": "2022-12-07", "close": 0.2206, "volume": 140977.0}, {"date": "2022-12-08", "close": 0.229424, "volume": 399453.0}, {"date": "2022-12-09", "close": 0.229424, "volume": 44299.0}, {"date": "2022-12-12", "close": 0.216188, "volume": 56153.0}, {"date": "2022-12-14", "close": 0.216188, "volume": 59682.0}, {"date": "2022-12-15", "close": 0.229424, "volume": 102845.0}, {"date": "2022-12-16", "close": 0.229424, "volume": 13061.0}, {"date": "2022-12-19", "close": 0.2206, "volume": 5606.0}, {"date": "2022-12-20", "close": 0.2206, "volume": 200232.0}, {"date": "2022-12-21", "close": 0.211776, "volume": 30351.0}, {"date": "2022-12-22", "close": 0.216188, "volume": 87302.0}, {"date": "2022-12-23", "close": 0.20957, "volume": 198378.0}, {"date": "2022-12-28", "close": 0.211776, "volume": 232893.0}, {"date": "2022-12-29", "close": 0.211776, "volume": 27381.0}, {"date": "2023-01-03", "close": 0.2206, "volume": 256797.0}, {"date": "2023-01-04", "close": 0.216188, "volume": 516284.0}, {"date": "2023-01-05", "close": 0.19854, "volume": 240288.0}, {"date": "2023-01-06", "close": 0.19854, "volume": 80908.0}, {"date": "2023-01-09", "close": 0.211776, "volume": 98201.0}, {"date": "2023-01-10", "close": 0.207364, "volume": 360646.0}, {"date": "2023-01-11", "close": 0.216188, "volume": 137787.0}, {"date": "2023-01-12", "close": 0.211776, "volume": 79098.0}, {"date": "2023-01-13", "close": 0.2206, "volume": 92644.0}, {"date": "2023-01-16", "close": 0.202952, "volume": 340911.0}, {"date": "2023-01-17", "close": 0.207364, "volume": 165194.0}, {"date": "2023-01-18", "close": 0.216188, "volume": 48454.0}, {"date": "2023-01-19", "close": 0.2206, "volume": 121613.0}, {"date": "2023-01-20", "close": 0.216188, "volume": 9158.0}, {"date": "2023-01-23", "close": 0.2206, "volume": 130326.0}, {"date": "2023-01-24", "close": 0.207364, "volume": 298964.0}, {"date": "2023-01-25", "close": 0.202952, "volume": 115779.0}, {"date": "2023-01-27", "close": 0.202952, "volume": 264245.0}, {"date": "2023-01-30", "close": 0.216188, "volume": 192847.0}, {"date": "2023-01-31", "close": 0.211776, "volume": 275024.0}, {"date": "2023-02-01", "close": 0.216188, "volume": 136982.0}, {"date": "2023-02-02", "close": 0.216188, "volume": 92996.0}, {"date": "2023-02-03", "close": 0.207364, "volume": 63951.0}, {"date": "2023-02-06", "close": 0.207364, "volume": 38647.0}, {"date": "2023-02-07", "close": 0.207364, "volume": 12925.0}, {"date": "2023-02-08", "close": 0.207364, "volume": 34408.0}, {"date": "2023-02-09", "close": 0.202952, "volume": 368378.0}, {"date": "2023-02-14", "close": 0.194128, "volume": 599824.0}, {"date": "2023-02-15", "close": 0.211776, "volume": 102221.0}, {"date": "2023-02-16", "close": 0.194128, "volume": 18161.0}, {"date": "2023-02-17", "close": 0.207364, "volume": 165020.0}, {"date": "2023-02-20", "close": 0.17648, "volume": 628100.0}, {"date": "2023-02-21", "close": 0.167656, "volume": 227660.0}, {"date": "2023-02-22", "close": 0.167656, "volume": 188141.0}, {"date": "2023-02-23", "close": 0.172068, "volume": 119796.0}, {"date": "2023-02-27", "close": 0.163244, "volume": 141847.0}, {"date": "2023-02-28", "close": 0.163244, "volume": 269381.0}, {"date": "2023-03-01", "close": 0.163244, "volume": 58776.0}, {"date": "2023-03-02", "close": 0.158832, "volume": 113327.0}, {"date": "2023-03-03", "close": 0.158832, "volume": 96956.0}, {"date": "2023-03-06", "close": 0.15442, "volume": 11333.0}, {"date": "2023-03-07", "close": 0.150008, "volume": 411317.0}, {"date": "2023-03-08", "close": 0.145596, "volume": 244692.0}, {"date": "2023-03-09", "close": 0.158832, "volume": 176867.0}, {"date": "2023-03-10", "close": 0.156626, "volume": 185484.0}, {"date": "2023-03-13", "close": 0.15442, "volume": 296753.0}, {"date": "2023-03-14", "close": 0.15442, "volume": 110159.0}, {"date": "2023-03-15", "close": 0.145596, "volume": 17136.0}, {"date": "2023-03-16", "close": 0.141184, "volume": 22969.0}, {"date": "2023-03-17", "close": 0.141184, "volume": 462242.0}, {"date": "2023-03-20", "close": 0.141184, "volume": 173511.0}, {"date": "2023-03-21", "close": 0.141184, "volume": 71758.0}, {"date": "2023-03-22", "close": 0.141184, "volume": 48936.0}, {"date": "2023-03-23", "close": 0.15442, "volume": 220809.0}, {"date": "2023-03-24", "close": 0.17648, "volume": 1072774.0}, {"date": "2023-03-27", "close": 0.163244, "volume": 249042.0}, {"date": "2023-03-28", "close": 0.163244, "volume": 77565.0}, {"date": "2023-03-29", "close": 0.163244, "volume": 2115.0}, {"date": "2023-03-30", "close": 0.158832, "volume": 124660.0}, {"date": "2023-03-31", "close": 0.158832, "volume": 28332.0}, {"date": "2023-04-03", "close": 0.167656, "volume": 349694.0}, {"date": "2023-04-04", "close": 0.150008, "volume": 141753.0}, {"date": "2023-04-06", "close": 0.158832, "volume": 103660.0}, {"date": "2023-04-11", "close": 0.163244, "volume": 55848.0}, {"date": "2023-04-13", "close": 0.15442, "volume": 56777.0}, {"date": "2023-04-14", "close": 0.167656, "volume": 314029.0}, {"date": "2023-04-17", "close": 0.163244, "volume": 56664.0}, {"date": "2023-04-18", "close": 0.172068, "volume": 152705.0}, {"date": "2023-04-19", "close": 0.167656, "volume": 432941.0}, {"date": "2023-04-20", "close": 0.189716, "volume": 1637630.0}, {"date": "2023-04-21", "close": 0.189716, "volume": 771404.0}, {"date": "2023-04-24", "close": 0.17648, "volume": 218658.0}, {"date": "2023-04-26", "close": 0.17648, "volume": 387907.0}, {"date": "2023-04-27", "close": 0.17648, "volume": 59708.0}, {"date": "2023-04-28", "close": 0.180892, "volume": 2777.0}, {"date": "2023-05-01", "close": 0.172068, "volume": 153282.0}, {"date": "2023-05-02", "close": 0.174274, "volume": 16026.0}, {"date": "2023-05-03", "close": 0.174274, "volume": 42498.0}, {"date": "2023-05-04", "close": 0.163244, "volume": 330893.0}, {"date": "2023-05-05", "close": 0.163244, "volume": 17041.0}, {"date": "2023-05-08", "close": 0.163244, "volume": 154235.0}, {"date": "2023-05-09", "close": 0.15442, "volume": 37171.0}, {"date": "2023-05-10", "close": 0.158832, "volume": 24053.0}, {"date": "2023-05-11", "close": 0.150008, "volume": 104731.0}, {"date": "2023-05-12", "close": 0.150008, "volume": 15448.0}, {"date": "2023-05-15", "close": 0.150008, "volume": 121940.0}, {"date": "2023-05-16", "close": 0.158832, "volume": 229131.0}, {"date": "2023-05-17", "close": 0.150008, "volume": 3876.0}, {"date": "2023-05-18", "close": 0.15442, "volume": 3.0}, {"date": "2023-05-19", "close": 0.145596, "volume": 114233.0}, {"date": "2023-05-22", "close": 0.150008, "volume": 436045.0}, {"date": "2023-05-23", "close": 0.150008, "volume": 52352.0}, {"date": "2023-05-24", "close": 0.150008, "volume": 106547.0}, {"date": "2023-05-25", "close": 0.141184, "volume": 69946.0}, {"date": "2023-05-26", "close": 0.136772, "volume": 235607.0}, {"date": "2023-05-29", "close": 0.136772, "volume": 64383.0}, {"date": "2023-05-30", "close": 0.141184, "volume": 107533.0}, {"date": "2023-05-31", "close": 0.141184, "volume": 103819.0}, {"date": "2023-06-01", "close": 0.127948, "volume": 440673.0}, {"date": "2023-06-02", "close": 0.13236, "volume": 124810.0}, {"date": "2023-06-05", "close": 0.13236, "volume": 23388.0}, {"date": "2023-06-06", "close": 0.123536, "volume": 113303.0}, {"date": "2023-06-07", "close": 0.136772, "volume": 97384.0}, {"date": "2023-06-08", "close": 0.127948, "volume": 56664.0}, {"date": "2023-06-09", "close": 0.141184, "volume": 95381.0}, {"date": "2023-06-14", "close": 0.127948, "volume": 24385.0}, {"date": "2023-06-15", "close": 0.123536, "volume": 14129.0}, {"date": "2023-06-16", "close": 0.13236, "volume": 230780.0}, {"date": "2023-06-19", "close": 0.127948, "volume": 187988.0}, {"date": "2023-06-20", "close": 0.141184, "volume": 33432.0}, {"date": "2023-06-22", "close": 0.136772, "volume": 384191.0}, {"date": "2023-06-23", "close": 0.141184, "volume": 36877.0}, {"date": "2023-06-26", "close": 0.136772, "volume": 539721.0}, {"date": "2023-06-27", "close": 0.127948, "volume": 83580.0}, {"date": "2023-06-28", "close": 0.145596, "volume": 141377.0}, {"date": "2023-06-29", "close": 0.13236, "volume": 57968.0}, {"date": "2023-06-30", "close": 0.13236, "volume": 153824.0}, {"date": "2023-07-03", "close": 0.13236, "volume": 3230.0}, {"date": "2023-07-05", "close": 0.136772, "volume": 30882.0}, {"date": "2023-07-06", "close": 0.136772, "volume": 363.0}, {"date": "2023-07-07", "close": 0.141184, "volume": 321039.0}, {"date": "2023-07-10", "close": 0.141184, "volume": 314200.0}, {"date": "2023-07-11", "close": 0.141184, "volume": 33998.0}, {"date": "2023-07-12", "close": 0.141184, "volume": 62344.0}, {"date": "2023-07-14", "close": 0.145596, "volume": 319130.0}, {"date": "2023-07-17", "close": 0.14339, "volume": 234248.0}, {"date": "2023-07-18", "close": 0.13236, "volume": 229765.0}, {"date": "2023-07-21", "close": 0.13236, "volume": 6202.0}, {"date": "2023-07-24", "close": 0.13236, "volume": 382992.0}, {"date": "2023-07-26", "close": 0.136772, "volume": 49641.0}, {"date": "2023-07-27", "close": 0.136772, "volume": 19023.0}, {"date": "2023-07-28", "close": 0.127948, "volume": 353449.0}, {"date": "2023-07-31", "close": 0.13236, "volume": 138568.0}, {"date": "2023-08-01", "close": 0.13236, "volume": 523203.0}, {"date": "2023-08-02", "close": 0.13236, "volume": 551282.0}, {"date": "2023-08-03", "close": 0.145596, "volume": 663034.0}, {"date": "2023-08-04", "close": 0.141184, "volume": 37396.0}, {"date": "2023-08-07", "close": 0.127948, "volume": 198323.0}, {"date": "2023-08-08", "close": 0.123536, "volume": 239116.0}, {"date": "2023-08-09", "close": 0.123536, "volume": 157807.0}, {"date": "2023-08-10", "close": 0.119124, "volume": 16498.0}, {"date": "2023-08-11", "close": 0.13236, "volume": 54036.0}, {"date": "2023-08-14", "close": 0.127948, "volume": 314971.0}, {"date": "2023-08-15", "close": 0.119124, "volume": 217339.0}, {"date": "2023-08-16", "close": 0.123536, "volume": 114748.0}, {"date": "2023-08-17", "close": 0.114712, "volume": 96412.0}, {"date": "2023-08-18", "close": 0.114712, "volume": 13883.0}, {"date": "2023-08-21", "close": 0.119124, "volume": 8339.0}, {"date": "2023-08-22", "close": 0.119124, "volume": 41460.0}, {"date": "2023-08-23", "close": 0.123536, "volume": 31557.0}, {"date": "2023-08-25", "close": 0.1103, "volume": 73909.0}, {"date": "2023-08-28", "close": 0.114712, "volume": 152345.0}, {"date": "2023-08-29", "close": 0.114712, "volume": 66470.0}, {"date": "2023-08-31", "close": 0.1103, "volume": 306142.0}, {"date": "2023-09-01", "close": 0.119124, "volume": 101412.0}, {"date": "2023-09-04", "close": 0.114712, "volume": 10870.0}, {"date": "2023-09-05", "close": 0.114712, "volume": 70.0}, {"date": "2023-09-06", "close": 0.105888, "volume": 5411.0}, {"date": "2023-09-08", "close": 0.105888, "volume": 237524.0}, {"date": "2023-09-11", "close": 0.092652, "volume": 159750.0}, {"date": "2023-09-13", "close": 0.097064, "volume": 88046.0}, {"date": "2023-09-14", "close": 0.105888, "volume": 2276.0}, {"date": "2023-09-15", "close": 0.114712, "volume": 67340.0}, {"date": "2023-09-18", "close": 0.105888, "volume": 124660.0}, {"date": "2023-09-21", "close": 0.101476, "volume": 135606.0}, {"date": "2023-09-22", "close": 0.101476, "volume": 104757.0}, {"date": "2023-09-25", "close": 0.105888, "volume": 104180.0}, {"date": "2023-09-26", "close": 0.101476, "volume": 22254.0}, {"date": "2023-09-27", "close": 0.101476, "volume": 467.0}, {"date": "2023-09-28", "close": 0.097064, "volume": 2626.0}, {"date": "2023-09-29", "close": 0.101476, "volume": 34436.0}, {"date": "2023-10-02", "close": 0.101476, "volume": 49625.0}, {"date": "2023-10-04", "close": 0.08824, "volume": 11340.0}, {"date": "2023-10-05", "close": 0.08824, "volume": 477134.0}, {"date": "2023-10-06", "close": 0.08824, "volume": 273104.0}, {"date": "2023-10-09", "close": 0.0873576, "volume": 338001.0}, {"date": "2023-10-10", "close": 0.092652, "volume": 4938.0}, {"date": "2023-10-11", "close": 0.101476, "volume": 109523.0}, {"date": "2023-10-12", "close": 0.101476, "volume": 294557.0}, {"date": "2023-10-13", "close": 0.097064, "volume": 39989.0}, {"date": "2023-10-16", "close": 0.097064, "volume": 13436.0}, {"date": "2023-10-18", "close": 0.097064, "volume": 49849.0}, {"date": "2023-10-20", "close": 0.0847104, "volume": 151604.0}, {"date": "2023-10-23", "close": 0.0855928, "volume": 17305.0}, {"date": "2023-10-24", "close": 0.0847104, "volume": 26355.0}, {"date": "2023-10-26", "close": 0.08824, "volume": 127314.0}, {"date": "2023-10-27", "close": 0.0802984, "volume": 215601.0}, {"date": "2023-10-30", "close": 0.0807396, "volume": 104466.0}, {"date": "2023-10-31", "close": 0.0785336, "volume": 37741.0}, {"date": "2023-11-01", "close": 0.070592, "volume": 546728.0}, {"date": "2023-11-02", "close": 0.0785336, "volume": 336757.0}, {"date": "2023-11-03", "close": 0.0873576, "volume": 502949.0}, {"date": "2023-11-06", "close": 0.0864752, "volume": 711634.0}, {"date": "2023-11-07", "close": 0.083828, "volume": 3215.0}, {"date": "2023-11-08", "close": 0.079416, "volume": 116405.0}, {"date": "2023-11-09", "close": 0.08824, "volume": 198534.0}, {"date": "2023-11-10", "close": 0.083828, "volume": 36749.0}, {"date": "2023-11-13", "close": 0.0873576, "volume": 119160.0}, {"date": "2023-11-14", "close": 0.0864752, "volume": 3299.0}, {"date": "2023-11-16", "close": 0.083828, "volume": 90104.0}, {"date": "2023-11-17", "close": 0.079416, "volume": 23732.0}, {"date": "2023-11-21", "close": 0.083828, "volume": 23774.0}, {"date": "2023-11-22", "close": 0.079416, "volume": 55720.0}, {"date": "2023-11-23", "close": 0.092652, "volume": 183555.0}, {"date": "2023-11-24", "close": 0.092652, "volume": 1497.0}, {"date": "2023-11-28", "close": 0.0820632, "volume": 322944.0}, {"date": "2023-11-30", "close": 0.0820632, "volume": 67996.0}, {"date": "2023-12-01", "close": 0.0802984, "volume": 139526.0}, {"date": "2023-12-04", "close": 0.0811808, "volume": 6800.0}, {"date": "2023-12-05", "close": 0.079416, "volume": 16506.0}, {"date": "2023-12-06", "close": 0.0811808, "volume": 183658.0}, {"date": "2023-12-07", "close": 0.0811808, "volume": 24071.0}, {"date": "2023-12-08", "close": 0.0820632, "volume": 430068.0}, {"date": "2023-12-11", "close": 0.08824, "volume": 169634.0}, {"date": "2023-12-12", "close": 0.092652, "volume": 633271.0}, {"date": "2023-12-13", "close": 0.08824, "volume": 79226.0}, {"date": "2023-12-14", "close": 0.08824, "volume": 63224.0}, {"date": "2023-12-15", "close": 0.0802984, "volume": 315305.0}, {"date": "2023-12-19", "close": 0.079416, "volume": 2210.0}, {"date": "2023-12-22", "close": 0.08824, "volume": 23572.0}, {"date": "2023-12-27", "close": 0.08824, "volume": 25556.0}, {"date": "2024-01-02", "close": 0.0811808, "volume": 24618.0}, {"date": "2024-01-03", "close": 0.083828, "volume": 76145.0}, {"date": "2024-01-04", "close": 0.0820632, "volume": 12126.0}, {"date": "2024-01-08", "close": 0.0820632, "volume": 11333.0}, {"date": "2024-01-09", "close": 0.0820632, "volume": 11333.0}, {"date": "2024-01-10", "close": 0.0767688, "volume": 197422.0}, {"date": "2024-01-11", "close": 0.079416, "volume": 14701.0}, {"date": "2024-01-12", "close": 0.0767688, "volume": 2233.0}, {"date": "2024-01-15", "close": 0.0811808, "volume": 2426.0}, {"date": "2024-01-16", "close": 0.0785336, "volume": 26066.0}, {"date": "2024-01-17", "close": 0.0785336, "volume": 963.0}, {"date": "2024-01-22", "close": 0.0785336, "volume": 185665.0}, {"date": "2024-01-23", "close": 0.0758864, "volume": 218106.0}, {"date": "2024-01-25", "close": 0.0741216, "volume": 80703.0}, {"date": "2024-01-29", "close": 0.070592, "volume": 29116.0}, {"date": "2024-01-30", "close": 0.0688272, "volume": 160925.0}, {"date": "2024-01-31", "close": 0.0688272, "volume": 84995.0}, {"date": "2024-02-02", "close": 0.070592, "volume": 7083.0}, {"date": "2024-02-05", "close": 0.0697096, "volume": 8766.0}, {"date": "2024-02-08", "close": 0.0697096, "volume": 5666.0}, {"date": "2024-02-12", "close": 0.075004, "volume": 15976.0}, {"date": "2024-02-13", "close": 0.0741216, "volume": 27482.0}, {"date": "2024-02-16", "close": 0.0688272, "volume": 163243.0}, {"date": "2024-02-20", "close": 0.0679448, "volume": 26480.0}, {"date": "2024-02-22", "close": 0.0688272, "volume": 1511.0}, {"date": "2024-02-23", "close": 0.0688272, "volume": 2777.0}, {"date": "2024-02-26", "close": 0.0608856, "volume": 471468.0}, {"date": "2024-02-27", "close": 0.0547088, "volume": 45331.0}, {"date": "2024-02-28", "close": 0.0591208, "volume": 199017.0}, {"date": "2024-02-29", "close": 0.0600032, "volume": 21048.0}, {"date": "2024-03-04", "close": 0.0600032, "volume": 32416.0}, {"date": "2024-03-05", "close": 0.0600032, "volume": 48158.0}, {"date": "2024-03-07", "close": 0.0600032, "volume": 65329.0}, {"date": "2024-03-11", "close": 0.06618, "volume": 194484.0}, {"date": "2024-03-12", "close": 0.0600032, "volume": 91398.0}, {"date": "2024-03-13", "close": 0.0564736, "volume": 192994.0}, {"date": "2024-03-14", "close": 0.057356, "volume": 40689.0}, {"date": "2024-03-18", "close": 0.0564736, "volume": 154458.0}, {"date": "2024-03-19", "close": 0.052944, "volume": 151684.0}, {"date": "2024-03-20", "close": 0.052944, "volume": 114169.0}, {"date": "2024-03-21", "close": 0.057356, "volume": 215333.0}, {"date": "2024-03-22", "close": 0.057356, "volume": 85585.0}, {"date": "2024-03-25", "close": 0.0520616, "volume": 156190.0}, {"date": "2024-03-26", "close": 0.048532, "volume": 143412.0}, {"date": "2024-03-27", "close": 0.052944, "volume": 342821.0}, {"date": "2024-04-02", "close": 0.052944, "volume": 51829.0}, {"date": "2024-04-03", "close": 0.052944, "volume": 296347.0}, {"date": "2024-04-08", "close": 0.048532, "volume": 56664.0}, {"date": "2024-04-09", "close": 0.0458848, "volume": 2265.0}, {"date": "2024-04-10", "close": 0.048532, "volume": 53645.0}, {"date": "2024-04-12", "close": 0.048532, "volume": 123022.0}, {"date": "2024-04-15", "close": 0.048532, "volume": 3332.0}, {"date": "2024-04-16", "close": 0.0476496, "volume": 56715.0}, {"date": "2024-04-17", "close": 0.048532, "volume": 839.0}, {"date": "2024-04-22", "close": 0.048532, "volume": 136308.0}, {"date": "2024-04-24", "close": 0.0476496, "volume": 19832.0}, {"date": "2024-04-26", "close": 0.0476496, "volume": 35216.0}, {"date": "2024-04-29", "close": 0.0476496, "volume": 11333.0}, {"date": "2024-04-30", "close": 0.0450024, "volume": 856268.0}, {"date": "2024-05-01", "close": 0.0467672, "volume": 148944.0}, {"date": "2024-05-02", "close": 0.048532, "volume": 60264.0}, {"date": "2024-05-07", "close": 0.0467672, "volume": 56664.0}, {"date": "2024-05-08", "close": 0.04412, "volume": 67996.0}, {"date": "2024-05-09", "close": 0.048532, "volume": 11333.0}, {"date": "2024-05-10", "close": 0.048532, "volume": 918.0}, {"date": "2024-05-14", "close": 0.048532, "volume": 10508.0}, {"date": "2024-05-15", "close": 0.0476496, "volume": 265343.0}, {"date": "2024-05-16", "close": 0.0458848, "volume": 158658.0}, {"date": "2024-05-17", "close": 0.0450024, "volume": 7922.0}, {"date": "2024-05-20", "close": 0.0476496, "volume": 63245.0}, {"date": "2024-05-21", "close": 0.0458848, "volume": 120570.0}, {"date": "2024-05-22", "close": 0.048532, "volume": 227303.0}, {"date": "2024-05-23", "close": 0.0476496, "volume": 279398.0}, {"date": "2024-05-24", "close": 0.0458848, "volume": 179833.0}, {"date": "2024-05-27", "close": 0.0476496, "volume": 491958.0}, {"date": "2024-05-28", "close": 0.0476496, "volume": 121291.0}, {"date": "2024-05-29", "close": 0.0476496, "volume": 105.0}, {"date": "2024-05-30", "close": 0.048532, "volume": 97735.0}, {"date": "2024-05-31", "close": 0.0520616, "volume": 221831.0}, {"date": "2024-06-03", "close": 0.0494144, "volume": 36338.0}, {"date": "2024-06-04", "close": 0.0511792, "volume": 21656.0}, {"date": "2024-06-05", "close": 0.0520616, "volume": 269071.0}, {"date": "2024-06-06", "close": 0.0511792, "volume": 839.0}, {"date": "2024-06-07", "close": 0.0538264, "volume": 233019.0}, {"date": "2024-06-11", "close": 0.0538264, "volume": 1859.0}, {"date": "2024-06-13", "close": 0.0511792, "volume": 11514.0}, {"date": "2024-06-17", "close": 0.0511792, "volume": 56788.0}, {"date": "2024-06-18", "close": 0.0511792, "volume": 45720.0}, {"date": "2024-06-20", "close": 0.052944, "volume": 73553.0}, {"date": "2024-06-24", "close": 0.04412, "volume": 305271.0}, {"date": "2024-06-25", "close": 0.0450024, "volume": 61197.0}, {"date": "2024-06-26", "close": 0.0458848, "volume": 15631.0}, {"date": "2024-06-27", "close": 0.0467672, "volume": 306468.0}, {"date": "2024-06-28", "close": 0.0511792, "volume": 442185.0}, {"date": "2024-07-03", "close": 0.057356, "volume": 964628.0}, {"date": "2024-07-04", "close": 0.0591208, "volume": 873775.0}, {"date": "2024-07-10", "close": 0.057356, "volume": 113.0}, {"date": "2024-07-11", "close": 0.0511792, "volume": 55371.0}, {"date": "2024-07-15", "close": 0.0494144, "volume": 237953.0}, {"date": "2024-07-17", "close": 0.0502968, "volume": 67834.0}, {"date": "2024-07-19", "close": 0.0476496, "volume": 259616.0}, {"date": "2024-07-22", "close": 0.048532, "volume": 65138.0}, {"date": "2024-07-24", "close": 0.0472084, "volume": 105789.0}, {"date": "2024-07-26", "close": 0.0467672, "volume": 23628.0}, {"date": "2024-07-30", "close": 0.0458848, "volume": 67996.0}, {"date": "2024-08-01", "close": 0.04412, "volume": 19351.0}, {"date": "2024-08-02", "close": 0.0458848, "volume": 695019.0}, {"date": "2024-08-06", "close": 0.048532, "volume": 118994.0}, {"date": "2024-08-09", "close": 0.0458848, "volume": 33998.0}, {"date": "2024-08-16", "close": 0.04412, "volume": 56664.0}, {"date": "2024-08-21", "close": 0.04412, "volume": 58817.0}, {"date": "2024-08-23", "close": 0.04412, "volume": 22665.0}, {"date": "2024-08-26", "close": 0.0432376, "volume": 254265.0}, {"date": "2024-08-27", "close": 0.0405904, "volume": 194448.0}, {"date": "2024-08-28", "close": 0.04412, "volume": 73324.0}, {"date": "2024-09-02", "close": 0.039708, "volume": 37576.0}, {"date": "2024-09-03", "close": 0.039708, "volume": 567.0}, {"date": "2024-09-04", "close": 0.0405904, "volume": 197101.0}, {"date": "2024-09-05", "close": 0.0405904, "volume": 19832.0}, {"date": "2024-09-10", "close": 0.0405904, "volume": 138532.0}, {"date": "2024-09-12", "close": 0.039708, "volume": 247728.0}, {"date": "2024-09-13", "close": 0.0405904, "volume": 94062.0}, {"date": "2024-09-16", "close": 0.039708, "volume": 3400.0}, {"date": "2024-09-17", "close": 0.0388256, "volume": 160133.0}, {"date": "2024-09-18", "close": 0.0379432, "volume": 164625.0}, {"date": "2024-09-20", "close": 0.0388256, "volume": 445296.0}, {"date": "2024-09-24", "close": 0.0370608, "volume": 218145.0}, {"date": "2024-09-26", "close": 0.0405904, "volume": 16497.0}, {"date": "2024-09-30", "close": 0.0370608, "volume": 53206.0}, {"date": "2024-10-01", "close": 0.0379432, "volume": 226655.0}, {"date": "2024-10-02", "close": 0.0388256, "volume": 29828.0}, {"date": "2024-10-03", "close": 0.0432376, "volume": 290445.0}, {"date": "2024-10-04", "close": 0.0458848, "volume": 113078.0}, {"date": "2024-10-07", "close": 0.0458848, "volume": 117238.0}, {"date": "2024-10-08", "close": 0.0502968, "volume": 392856.0}, {"date": "2024-10-09", "close": 0.0458848, "volume": 42447.0}, {"date": "2024-10-10", "close": 0.0458848, "volume": 169991.0}, {"date": "2024-10-14", "close": 0.0423552, "volume": 570672.0}, {"date": "2024-10-15", "close": 0.0405904, "volume": 717.0}, {"date": "2024-10-16", "close": 0.0405904, "volume": 20436.0}, {"date": "2024-10-21", "close": 0.0423552, "volume": 276826.0}, {"date": "2024-10-22", "close": 0.039708, "volume": 153191.0}, {"date": "2024-10-23", "close": 0.039708, "volume": 9303.0}, {"date": "2024-10-24", "close": 0.0423552, "volume": 300032.0}, {"date": "2024-10-25", "close": 0.0379432, "volume": 5897485.0}, {"date": "2024-10-28", "close": 0.035296, "volume": 5937851.0}, {"date": "2024-10-29", "close": 0.035296, "volume": 2396232.0}, {"date": "2024-10-30", "close": 0.0370608, "volume": 1978619.0}, {"date": "2024-10-31", "close": 0.035296, "volume": 1083999.0}, {"date": "2024-11-01", "close": 0.035296, "volume": 1032918.0}, {"date": "2024-11-04", "close": 0.035296, "volume": 693699.0}, {"date": "2024-11-05", "close": 0.0344136, "volume": 359364.0}, {"date": "2024-11-06", "close": 0.0335312, "volume": 1874944.0}, {"date": "2024-11-07", "close": 0.0344136, "volume": 886392.0}, {"date": "2024-11-08", "close": 0.035296, "volume": 124660.0}, {"date": "2024-11-11", "close": 0.035296, "volume": 1205840.0}, {"date": "2024-11-12", "close": 0.0370608, "volume": 89329.0}, {"date": "2024-11-13", "close": 0.0370608, "volume": 169257.0}, {"date": "2024-11-14", "close": 0.0388256, "volume": 801668.0}, {"date": "2024-11-15", "close": 0.0370608, "volume": 84135.0}, {"date": "2024-11-18", "close": 0.0370608, "volume": 451752.0}, {"date": "2024-11-19", "close": 0.0388256, "volume": 462940.0}, {"date": "2024-11-20", "close": 0.0388256, "volume": 1291761.0}, {"date": "2024-11-21", "close": 0.0379432, "volume": 101941.0}, {"date": "2024-11-22", "close": 0.039708, "volume": 849650.0}, {"date": "2024-11-25", "close": 0.0405904, "volume": 405722.0}, {"date": "2024-11-26", "close": 0.039708, "volume": 1954543.0}, {"date": "2024-11-27", "close": 0.0405904, "volume": 446951.0}, {"date": "2024-11-28", "close": 0.04412, "volume": 673734.0}, {"date": "2024-11-29", "close": 0.0555912, "volume": 3093514.0}, {"date": "2024-12-02", "close": 0.039708, "volume": 4424093.0}, {"date": "2024-12-03", "close": 0.039708, "volume": 1040929.0}, {"date": "2024-12-04", "close": 0.039708, "volume": 39853.0}, {"date": "2024-12-05", "close": 0.0361784, "volume": 2166666.0}, {"date": "2024-12-06", "close": 0.0361784, "volume": 226734.0}, {"date": "2024-12-09", "close": 0.0379432, "volume": 1112658.0}, {"date": "2024-12-10", "close": 0.0370608, "volume": 102001.0}, {"date": "2024-12-11", "close": 0.0370608, "volume": 392211.0}, {"date": "2024-12-12", "close": 0.0361784, "volume": 114184.0}, {"date": "2024-12-13", "close": 0.0370608, "volume": 22664.0}, {"date": "2024-12-16", "close": 0.0379432, "volume": 735350.0}, {"date": "2024-12-17", "close": 0.0370608, "volume": 657032.0}, {"date": "2024-12-18", "close": 0.0370608, "volume": 439335.0}, {"date": "2024-12-19", "close": 0.0361784, "volume": 143705.0}, {"date": "2024-12-20", "close": 0.035296, "volume": 588963.0}, {"date": "2024-12-23", "close": 0.035296, "volume": 108864.0}, {"date": "2024-12-24", "close": 0.035296, "volume": 28050.0}, {"date": "2024-12-27", "close": 0.035296, "volume": 147325.0}, {"date": "2024-12-30", "close": 0.0344136, "volume": 113436.0}, {"date": "2025-01-02", "close": 0.035296, "volume": 14166.0}, {"date": "2025-01-03", "close": 0.0361784, "volume": 141068.0}, {"date": "2025-01-07", "close": 0.0361784, "volume": 11.0}, {"date": "2025-01-08", "close": 0.0361784, "volume": 3256.0}, {"date": "2025-01-09", "close": 0.035296, "volume": 394361.0}, {"date": "2025-01-13", "close": 0.0361784, "volume": 45.0}, {"date": "2025-01-14", "close": 0.0344136, "volume": 40376.0}, {"date": "2025-01-15", "close": 0.0370608, "volume": 295690.0}, {"date": "2025-01-16", "close": 0.0344136, "volume": 344977.0}, {"date": "2025-01-17", "close": 0.0344136, "volume": 107559.0}, {"date": "2025-01-20", "close": 0.035296, "volume": 107661.0}, {"date": "2025-01-21", "close": 0.035296, "volume": 162087.0}, {"date": "2025-01-23", "close": 0.0344136, "volume": 56883.0}, {"date": "2025-01-24", "close": 0.0370608, "volume": 82358.0}, {"date": "2025-01-28", "close": 0.035296, "volume": 114422.0}, {"date": "2025-01-30", "close": 0.035296, "volume": 33998.0}, {"date": "2025-01-31", "close": 0.0361784, "volume": 858748.0}, {"date": "2025-02-03", "close": 0.0361784, "volume": 16309.0}, {"date": "2025-02-04", "close": 0.035296, "volume": 22665.0}, {"date": "2025-02-05", "close": 0.0344136, "volume": 14037.0}, {"date": "2025-02-06", "close": 0.0405904, "volume": 902200.0}, {"date": "2025-02-07", "close": 0.04412, "volume": 2330190.0}, {"date": "2025-02-10", "close": 0.0458848, "volume": 1195374.0}, {"date": "2025-02-11", "close": 0.0476496, "volume": 1128642.0}, {"date": "2025-02-12", "close": 0.0511792, "volume": 2147295.0}, {"date": "2025-02-13", "close": 0.0555912, "volume": 928308.0}, {"date": "2025-02-14", "close": 0.052944, "volume": 301559.0}, {"date": "2025-02-17", "close": 0.0511792, "volume": 803789.0}, {"date": "2025-02-18", "close": 0.052944, "volume": 643547.0}, {"date": "2025-02-19", "close": 0.0547088, "volume": 677091.0}, {"date": "2025-02-20", "close": 0.0511792, "volume": 148807.0}, {"date": "2025-02-21", "close": 0.052944, "volume": 302951.0}, {"date": "2025-02-24", "close": 0.048532, "volume": 1421409.0}, {"date": "2025-02-25", "close": 0.0458848, "volume": 637391.0}, {"date": "2025-02-26", "close": 0.052944, "volume": 1171581.0}, {"date": "2025-02-27", "close": 0.0608856, "volume": 2321565.0}, {"date": "2025-02-28", "close": 0.06618, "volume": 2968016.0}, {"date": "2025-03-03", "close": 0.0626504, "volume": 662578.0}, {"date": "2025-03-04", "close": 0.0635328, "volume": 805280.0}, {"date": "2025-03-05", "close": 0.0608856, "volume": 214085.0}, {"date": "2025-03-06", "close": 0.0608856, "volume": 180385.0}, {"date": "2025-03-07", "close": 0.0608856, "volume": 553296.0}, {"date": "2025-03-10", "close": 0.0652976, "volume": 211700.0}, {"date": "2025-03-11", "close": 0.0600032, "volume": 604738.0}, {"date": "2025-03-12", "close": 0.0644152, "volume": 559303.0}, {"date": "2025-03-13", "close": 0.061768, "volume": 573802.0}, {"date": "2025-03-14", "close": 0.0635328, "volume": 789679.0}, {"date": "2025-03-17", "close": 0.0741216, "volume": 7812480.0}, {"date": "2025-03-18", "close": 0.0758864, "volume": 3037422.0}, {"date": "2025-03-19", "close": 0.0767688, "volume": 1168328.0}, {"date": "2025-03-20", "close": 0.0758864, "volume": 861283.0}, {"date": "2025-03-21", "close": 0.083828, "volume": 2794796.0}, {"date": "2025-03-24", "close": 0.0820632, "volume": 1505600.0}, {"date": "2025-03-25", "close": 0.0670624, "volume": 5899260.0}, {"date": "2025-03-26", "close": 0.0688272, "volume": 797756.0}, {"date": "2025-03-27", "close": 0.0688272, "volume": 30907.0}, {"date": "2025-03-28", "close": 0.06618, "volume": 1319008.0}, {"date": "2025-03-31", "close": 0.0608856, "volume": 1191213.0}, {"date": "2025-04-01", "close": 0.0547088, "volume": 933836.0}, {"date": "2025-04-02", "close": 0.0547088, "volume": 826780.0}, {"date": "2025-04-03", "close": 0.0547088, "volume": 1130908.0}, {"date": "2025-04-04", "close": 0.0511792, "volume": 1344300.0}, {"date": "2025-04-07", "close": 0.04412, "volume": 1264112.0}, {"date": "2025-04-08", "close": 0.0458848, "volume": 807705.0}, {"date": "2025-04-09", "close": 0.0423552, "volume": 589048.0}, {"date": "2025-04-10", "close": 0.0432376, "volume": 716216.0}, {"date": "2025-04-11", "close": 0.048532, "volume": 736561.0}, {"date": "2025-04-14", "close": 0.0502968, "volume": 2794645.0}, {"date": "2025-04-15", "close": 0.0538264, "volume": 1051145.0}, {"date": "2025-04-16", "close": 0.0502968, "volume": 827066.0}, {"date": "2025-04-17", "close": 0.0520616, "volume": 548655.0}, {"date": "2025-04-22", "close": 0.0520616, "volume": 271192.0}, {"date": "2025-04-23", "close": 0.0494144, "volume": 566020.0}, {"date": "2025-04-24", "close": 0.0520616, "volume": 227796.0}, {"date": "2025-04-28", "close": 0.0511792, "volume": 488035.0}, {"date": "2025-04-29", "close": 0.0476496, "volume": 208013.0}, {"date": "2025-04-30", "close": 0.0423552, "volume": 313258.0}, {"date": "2025-05-01", "close": 0.0423552, "volume": 42121.0}, {"date": "2025-05-02", "close": 0.039708, "volume": 412310.0}, {"date": "2025-05-05", "close": 0.039708, "volume": 114234.0}, {"date": "2025-05-06", "close": 0.0379432, "volume": 706734.0}, {"date": "2025-05-07", "close": 0.0379432, "volume": 103498.0}, {"date": "2025-05-08", "close": 0.0388256, "volume": 483115.0}, {"date": "2025-05-09", "close": 0.0379432, "volume": 76585.0}, {"date": "2025-05-12", "close": 0.0388256, "volume": 1175664.0}, {"date": "2025-05-13", "close": 0.0370608, "volume": 567563.0}, {"date": "2025-05-14", "close": 0.0361784, "volume": 453708.0}, {"date": "2025-05-15", "close": 0.0361784, "volume": 322073.0}, {"date": "2025-05-16", "close": 0.0388256, "volume": 80825.0}, {"date": "2025-05-19", "close": 0.035296, "volume": 840844.0}, {"date": "2025-05-20", "close": 0.0344136, "volume": 108198.0}, {"date": "2025-05-21", "close": 0.0326488, "volume": 1122236.0}, {"date": "2025-05-22", "close": 0.0326488, "volume": 325493.0}, {"date": "2025-05-23", "close": 0.0317664, "volume": 73032.0}, {"date": "2025-05-26", "close": 0.0282368, "volume": 1838424.0}, {"date": "2025-05-27", "close": 0.0291192, "volume": 1053417.0}, {"date": "2025-05-28", "close": 0.0273544, "volume": 1624504.0}, {"date": "2025-05-29", "close": 0.0282368, "volume": 209884.0}, {"date": "2025-05-30", "close": 0.0282368, "volume": 456251.0}, {"date": "2025-06-02", "close": 0.0317664, "volume": 1431191.0}, {"date": "2025-06-03", "close": 0.0317664, "volume": 356533.0}, {"date": "2025-06-04", "close": 0.0300016, "volume": 426482.0}, {"date": "2025-06-05", "close": 0.0300016, "volume": 621156.0}, {"date": "2025-06-06", "close": 0.0282368, "volume": 541476.0}, {"date": "2025-06-10", "close": 0.0255896, "volume": 1551725.0}, {"date": "2025-06-11", "close": 0.0273544, "volume": 786343.0}, {"date": "2025-06-12", "close": 0.026472, "volume": 925884.0}, {"date": "2025-06-13", "close": 0.0255896, "volume": 74606.0}, {"date": "2025-06-16", "close": 0.0247072, "volume": 835861.0}, {"date": "2025-06-17", "close": 0.0238248, "volume": 1845309.0}, {"date": "2025-06-18", "close": 0.0229424, "volume": 433339.0}, {"date": "2025-06-19", "close": 0.02206, "volume": 352799.0}, {"date": "2025-06-20", "close": 0.02206, "volume": 380417.0}, {"date": "2025-06-23", "close": 0.0211776, "volume": 1016038.0}, {"date": "2025-06-24", "close": 0.02206, "volume": 639497.0}, {"date": "2025-06-25", "close": 0.0194128, "volume": 934723.0}, {"date": "2025-06-26", "close": 0.017648, "volume": 1191176.0}, {"date": "2025-06-27", "close": 0.017648, "volume": 1468648.0}, {"date": "2025-06-30", "close": 0.0185304, "volume": 1888067.0}, {"date": "2025-07-01", "close": 0.0185304, "volume": 9380.0}, {"date": "2025-07-02", "close": 0.0194128, "volume": 59652.0}, {"date": "2025-07-03", "close": 0.02206, "volume": 119802.0}, {"date": "2025-07-04", "close": 0.02206, "volume": 521306.0}, {"date": "2025-07-07", "close": 0.02206, "volume": 694850.0}, {"date": "2025-07-08", "close": 0.0229424, "volume": 426044.0}, {"date": "2025-07-09", "close": 0.0202952, "volume": 486251.0}, {"date": "2025-07-10", "close": 0.0211776, "volume": 23875.0}, {"date": "2025-07-11", "close": 0.02206, "volume": 18011.0}, {"date": "2025-07-14", "close": 0.0202952, "volume": 293163.0}, {"date": "2025-07-15", "close": 0.0194128, "volume": 871487.0}, {"date": "2025-07-16", "close": 0.0194128, "volume": 439958.0}, {"date": "2025-07-17", "close": 0.0194128, "volume": 539073.0}, {"date": "2025-07-18", "close": 0.0194128, "volume": 781392.0}, {"date": "2025-07-21", "close": 0.0202952, "volume": 85503.0}, {"date": "2025-07-22", "close": 0.02206, "volume": 1709685.0}, {"date": "2025-07-23", "close": 0.0202952, "volume": 291137.0}, {"date": "2025-07-24", "close": 0.0211776, "volume": 548239.0}, {"date": "2025-07-25", "close": 0.0202952, "volume": 91477.0}, {"date": "2025-07-28", "close": 0.0202952, "volume": 122571.0}, {"date": "2025-07-29", "close": 0.0202952, "volume": 936300.0}, {"date": "2025-07-30", "close": 0.0202952, "volume": 950645.0}, {"date": "2025-07-31", "close": 0.0202952, "volume": 680530.0}, {"date": "2025-08-01", "close": 0.0194128, "volume": 1559291.0}, {"date": "2025-08-04", "close": 0.0185304, "volume": 258051.0}, {"date": "2025-08-05", "close": 0.0194128, "volume": 230168.0}, {"date": "2025-08-06", "close": 0.017648, "volume": 1033658.0}, {"date": "2025-08-07", "close": 0.0185304, "volume": 144010.0}, {"date": "2025-08-08", "close": 0.0185304, "volume": 1256950.0}, {"date": "2025-08-11", "close": 0.017648, "volume": 775096.0}, {"date": "2025-08-12", "close": 0.0158832, "volume": 1383376.0}, {"date": "2025-08-13", "close": 0.0167656, "volume": 967616.0}, {"date": "2025-08-14", "close": 0.0167656, "volume": 589.0}, {"date": "2025-08-15", "close": 0.0167656, "volume": 106532.0}, {"date": "2025-08-18", "close": 0.0167656, "volume": 33293.0}, {"date": "2025-08-22", "close": 0.017648, "volume": 5132518.0}, {"date": "2025-08-25", "close": 0.02206, "volume": 4967103.0}, {"date": "2025-08-26", "close": 0.023, "volume": 710691.0}, {"date": "2025-08-27", "close": 0.022, "volume": 141949.0}, {"date": "2025-08-28", "close": 0.026, "volume": 1648608.0}, {"date": "2025-08-29", "close": 0.026, "volume": 6071.0}, {"date": "2025-09-01", "close": 0.027, "volume": 345231.0}, {"date": "2025-09-02", "close": 0.028, "volume": 2025049.0}, {"date": "2025-09-03", "close": 0.029, "volume": 1280576.0}, {"date": "2025-09-04", "close": 0.032, "volume": 679066.0}, {"date": "2025-09-05", "close": 0.037, "volume": 1500227.0}, {"date": "2025-09-08", "close": 0.042, "volume": 1797792.0}, {"date": "2025-09-09", "close": 0.037, "volume": 2270203.0}, {"date": "2025-09-10", "close": 0.032, "volume": 2106116.0}, {"date": "2025-09-11", "close": 0.027, "volume": 1378031.0}, {"date": "2025-09-12", "close": 0.028, "volume": 972869.0}, {"date": "2025-09-15", "close": 0.028, "volume": 23658.0}, {"date": "2025-09-16", "close": 0.025, "volume": 1773968.0}, {"date": "2025-09-17", "close": 0.025, "volume": 453083.0}, {"date": "2025-09-18", "close": 0.025, "volume": 877430.0}, {"date": "2025-09-22", "close": 0.027, "volume": 160000.0}, {"date": "2025-09-23", "close": 0.028, "volume": 10000.0}, {"date": "2025-09-24", "close": 0.025, "volume": 15000.0}, {"date": "2025-09-25", "close": 0.027, "volume": 180487.0}, {"date": "2025-09-26", "close": 0.026, "volume": 520690.0}, {"date": "2025-09-29", "close": 0.026, "volume": 859200.0}, {"date": "2025-09-30", "close": 0.033, "volume": 2835257.0}, {"date": "2025-10-01", "close": 0.039, "volume": 2197218.0}, {"date": "2025-10-02", "close": 0.039, "volume": 264409.0}, {"date": "2025-10-03", "close": 0.037, "volume": 749482.0}, {"date": "2025-10-06", "close": 0.037, "volume": 96973.0}, {"date": "2025-10-07", "close": 0.033, "volume": 853132.0}, {"date": "2025-10-08", "close": 0.036, "volume": 792557.0}, {"date": "2025-10-09", "close": 0.036, "volume": 234233.0}, {"date": "2025-10-10", "close": 0.04, "volume": 462333.0}, {"date": "2025-10-13", "close": 0.042, "volume": 770414.0}, {"date": "2025-10-14", "close": 0.043, "volume": 1041106.0}, {"date": "2025-10-15", "close": 0.047, "volume": 1678134.0}, {"date": "2025-10-16", "close": 0.058, "volume": 6817375.0}, {"date": "2025-10-17", "close": 0.064, "volume": 4465761.0}, {"date": "2025-10-20", "close": 0.068, "volume": 2359141.0}, {"date": "2025-10-21", "close": 0.073, "volume": 2888064.0}, {"date": "2025-10-22", "close": 0.068, "volume": 3799627.0}, {"date": "2025-10-23", "close": 0.054, "volume": 1303666.0}, {"date": "2025-10-24", "close": 0.061, "volume": 620917.0}, {"date": "2025-10-27", "close": 0.061, "volume": 577599.0}, {"date": "2025-10-28", "close": 0.06, "volume": 1481274.0}, {"date": "2025-10-29", "close": 0.049, "volume": 843010.0}, {"date": "2025-10-30", "close": 0.049, "volume": 472604.0}, {"date": "2025-10-31", "close": 0.056, "volume": 1014944.0}, {"date": "2025-11-03", "close": 0.065, "volume": 1425253.0}, {"date": "2025-11-04", "close": 0.068, "volume": 1001785.0}, {"date": "2025-11-05", "close": 0.056, "volume": 1776995.0}, {"date": "2025-11-06", "close": 0.054, "volume": 4588546.0}, {"date": "2025-11-07", "close": 0.054, "volume": 126537.0}, {"date": "2025-11-10", "close": 0.056, "volume": 236836.0}, {"date": "2025-11-11", "close": 0.065, "volume": 949908.0}, {"date": "2025-11-12", "close": 0.068, "volume": 1397512.0}, {"date": "2025-11-13", "close": 0.068, "volume": 843811.0}, {"date": "2025-11-14", "close": 0.073, "volume": 422962.0}, {"date": "2025-11-17", "close": 0.067, "volume": 658453.0}, {"date": "2025-11-18", "close": 0.068, "volume": 143120.0}, {"date": "2025-11-19", "close": 0.068, "volume": 689298.0}, {"date": "2025-11-20", "close": 0.068, "volume": 810131.0}, {"date": "2025-11-21", "close": 0.06, "volume": 490922.0}, {"date": "2025-11-24", "close": 0.065, "volume": 553697.0}, {"date": "2025-11-25", "close": 0.058, "volume": 2032128.0}, {"date": "2025-11-26", "close": 0.057, "volume": 215116.0}, {"date": "2025-11-27", "close": 0.056, "volume": 316286.0}, {"date": "2025-11-28", "close": 0.054, "volume": 146047.0}, {"date": "2025-12-01", "close": 0.054, "volume": 218516.0}, {"date": "2025-12-02", "close": 0.057, "volume": 202315.0}, {"date": "2025-12-03", "close": 0.054, "volume": 79323.0}, {"date": "2025-12-04", "close": 0.052, "volume": 146093.0}, {"date": "2025-12-05", "close": 0.053, "volume": 453425.0}, {"date": "2025-12-08", "close": 0.05, "volume": 770328.0}, {"date": "2025-12-09", "close": 0.051, "volume": 24032.0}, {"date": "2025-12-10", "close": 0.044, "volume": 1146519.0}, {"date": "2025-12-11", "close": 0.046, "volume": 692939.0}, {"date": "2025-12-12", "close": 0.046, "volume": 661674.0}, {"date": "2025-12-15", "close": 0.047, "volume": 327377.0}, {"date": "2025-12-16", "close": 0.05, "volume": 180086.0}, {"date": "2025-12-17", "close": 0.051, "volume": 289.0}, {"date": "2025-12-18", "close": 0.048, "volume": 120807.0}, {"date": "2025-12-22", "close": 0.045, "volume": 209836.0}, {"date": "2025-12-23", "close": 0.045, "volume": 299304.0}, {"date": "2025-12-24", "close": 0.049, "volume": 27815.0}, {"date": "2025-12-29", "close": 0.048, "volume": 153219.0}, {"date": "2025-12-31", "close": 0.048, "volume": 169327.0}, {"date": "2026-01-02", "close": 0.048, "volume": 65834.0}, {"date": "2026-01-05", "close": 0.047, "volume": 97285.0}, {"date": "2026-01-06", "close": 0.046, "volume": 577860.0}, {"date": "2026-01-07", "close": 0.046, "volume": 103708.0}, {"date": "2026-01-08", "close": 0.044, "volume": 321407.0}, {"date": "2026-01-09", "close": 0.041, "volume": 435826.0}, {"date": "2026-01-12", "close": 0.043, "volume": 231633.0}, {"date": "2026-01-13", "close": 0.042, "volume": 1139633.0}, {"date": "2026-01-14", "close": 0.045, "volume": 372747.0}, {"date": "2026-01-15", "close": 0.039, "volume": 1038468.0}, {"date": "2026-01-16", "close": 0.04, "volume": 590872.0}, {"date": "2026-01-19", "close": 0.043, "volume": 128498.0}, {"date": "2026-01-20", "close": 0.04, "volume": 2603616.0}, {"date": "2026-01-21", "close": 0.042, "volume": 1051248.0}, {"date": "2026-01-22", "close": 0.044, "volume": 3475796.0}, {"date": "2026-01-23", "close": 0.045, "volume": 65266.0}, {"date": "2026-01-28", "close": 0.056, "volume": 9716067.0}, {"date": "2026-01-29", "close": 0.056, "volume": 4141962.0}, {"date": "2026-02-03", "close": 0.05, "volume": 4924129.0}, {"date": "2026-02-04", "close": 0.053, "volume": 7262245.0}, {"date": "2026-02-05", "close": 0.051, "volume": 2535343.0}, {"date": "2026-02-06", "close": 0.053, "volume": 1082883.0}, {"date": "2026-02-09", "close": 0.05, "volume": 9466141.0}, {"date": "2026-02-10", "close": 0.052, "volume": 6073152.0}, {"date": "2026-02-11", "close": 0.052, "volume": 2300781.0}, {"date": "2026-02-12", "close": 0.052, "volume": 3000554.0}, {"date": "2026-02-13", "close": 0.053, "volume": 1630757.0}, {"date": "2026-02-16", "close": 0.05, "volume": 2712238.0}, {"date": "2026-02-17", "close": 0.0505, "volume": 2613453.0}, {"date": "2026-02-18", "close": 0.05, "volume": 1951127.0}, {"date": "2026-02-19", "close": 0.051, "volume": 1750241.0}, {"date": "2026-02-20", "close": 0.048, "volume": 1340486.0}, {"date": "2026-02-23", "close": 0.05, "volume": 1855728.0}, {"date": "2026-02-24", "close": 0.049, "volume": 651299.0}, {"date": "2026-02-25", "close": 0.049, "volume": 4008476.0}, {"date": "2026-02-26", "close": 0.048, "volume": 2588115.0}, {"date": "2026-02-27", "close": 0.047, "volume": 2169048.0}, {"date": "2026-03-02", "close": 0.046, "volume": 2428403.0}, {"date": "2026-03-03", "close": 0.047, "volume": 3253458.0}, {"date": "2026-03-04", "close": 0.046, "volume": 2516432.0}, {"date": "2026-03-05", "close": 0.045, "volume": 2582362.0}, {"date": "2026-03-06", "close": 0.045, "volume": 1895783.0}, {"date": "2026-03-09", "close": 0.041, "volume": 4260821.0}, {"date": "2026-03-10", "close": 0.042, "volume": 185613.0}, {"date": "2026-03-11", "close": 0.041, "volume": 740335.0}, {"date": "2026-03-12", "close": 0.039, "volume": 1057846.0}, {"date": "2026-03-13", "close": 0.038, "volume": 1115189.0}, {"date": "2026-03-16", "close": 0.034, "volume": 1378378.0}, {"date": "2026-03-17", "close": 0.033, "volume": 3518910.0}, {"date": "2026-03-18", "close": 0.033, "volume": 1085937.0}, {"date": "2026-03-19", "close": 0.032, "volume": 1999370.0}, {"date": "2026-03-20", "close": 0.032, "volume": 2404598.0}, {"date": "2026-03-23", "close": 0.03, "volume": 3001462.0}, {"date": "2026-03-24", "close": 0.03, "volume": 96645.0}, {"date": "2026-03-25", "close": 0.035, "volume": 785165.0}, {"date": "2026-03-26", "close": 0.036, "volume": 296364.0}, {"date": "2026-03-27", "close": 0.033, "volume": 426971.0}, {"date": "2026-03-30", "close": 0.031, "volume": 2424784.0}, {"date": "2026-03-31", "close": 0.033, "volume": 240201.0}, {"date": "2026-04-01", "close": 0.034, "volume": 1487829.0}, {"date": "2026-04-02", "close": 0.035, "volume": 1636886.0}, {"date": "2026-04-07", "close": 0.037, "volume": 68357.0}, {"date": "2026-04-08", "close": 0.037, "volume": 1380957.0}, {"date": "2026-04-09", "close": 0.0385, "volume": 188488.0}, {"date": "2026-04-10", "close": 0.039, "volume": 820994.0}, {"date": "2026-04-13", "close": 0.038, "volume": 1507143.0}, {"date": "2026-04-14", "close": 0.035, "volume": 1801976.0}, {"date": "2026-04-15", "close": 0.033, "volume": 1467688.0}, {"date": "2026-04-16", "close": 0.037, "volume": 517718.0}, {"date": "2026-04-17", "close": 0.042, "volume": 2710405.0}, {"date": "2026-04-20", "close": 0.039, "volume": 728485.0}, {"date": "2026-04-21", "close": 0.043, "volume": 2060675.0}, {"date": "2026-04-22", "close": 0.044, "volume": 1647513.0}, {"date": "2026-04-23", "close": 0.044, "volume": 214401.0}, {"date": "2026-04-24", "close": 0.042, "volume": 104553.0}, {"date": "2026-04-27", "close": 0.044, "volume": 815886.0}, {"date": "2026-04-28", "close": 0.043, "volume": 754679.0}, {"date": "2026-04-29", "close": 0.044, "volume": 2717803.0}, {"date": "2026-04-30", "close": 0.045, "volume": 2638646.0}, {"date": "2026-05-01", "close": 0.048, "volume": 2812533.0}, {"date": "2026-05-04", "close": 0.045, "volume": 1022676.0}, {"date": "2026-05-05", "close": 0.044, "volume": 3417262.0}, {"date": "2026-05-06", "close": 0.044, "volume": 2770942.0}, {"date": "2026-05-07", "close": 0.046, "volume": 343775.0}, {"date": "2026-05-08", "close": 0.043, "volume": 1060794.0}, {"date": "2026-05-11", "close": 0.046, "volume": 1087318.0}, {"date": "2026-05-12", "close": 0.047, "volume": 1771265.0}, {"date": "2026-05-13", "close": 0.048, "volume": 576140.0}, {"date": "2026-05-14", "close": 0.046, "volume": 2094853.0}, {"date": "2026-05-15", "close": 0.049, "volume": 2076443.0}, {"date": "2026-05-18", "close": 0.045, "volume": 1196711.0}, {"date": "2026-05-19", "close": 0.045, "volume": 66777.0}, {"date": "2026-05-20", "close": 0.043, "volume": 264994.0}, {"date": "2026-05-21", "close": 0.044, "volume": 170879.0}, {"date": "2026-05-22", "close": 0.045, "volume": 88089.0}, {"date": "2026-05-25", "close": 0.047, "volume": 658221.0}, {"date": "2026-05-26", "close": 0.044, "volume": 658147.0}, {"date": "2026-05-27", "close": 0.044, "volume": 583085.0}, {"date": "2026-05-28", "close": 0.042, "volume": 313549.0}, {"date": "2026-05-29", "close": 0.04, "volume": 622107.0}, {"date": "2026-06-01", "close": 0.037, "volume": 1430538.0}, {"date": "2026-06-02", "close": 0.038, "volume": 1643094.0}, {"date": "2026-06-03", "close": 0.038, "volume": 1436110.0}, {"date": "2026-06-04", "close": 0.036, "volume": 2060791.0}, {"date": "2026-06-05", "close": 0.034, "volume": 1752326.0}, {"date": "2026-06-09", "close": 0.033, "volume": 1262470.0}, {"date": "2026-06-10", "close": 0.031, "volume": 2085403.0}, {"date": "2026-06-11", "close": 0.032, "volume": 883895.0}, {"date": "2026-06-12", "close": 0.034, "volume": 1665802.0}, {"date": "2026-06-15", "close": 0.032, "volume": 1591969.0}, {"date": "2026-06-16", "close": 0.033, "volume": 3020694.0}, {"date": "2026-06-17", "close": 0.036, "volume": 849150.0}, {"date": "2026-06-18", "close": 0.036, "volume": 2490865.0}, {"date": "2026-06-19", "close": 0.034, "volume": 753748.0}, {"date": "2026-06-22", "close": 0.031, "volume": 1624778.0}, {"date": "2026-06-23", "close": 0.03, "volume": 2119004.0}, {"date": "2026-06-24", "close": 0.03, "volume": 334141.0}, {"date": "2026-06-25", "close": 0.029, "volume": 1416314.0}, {"date": "2026-06-26", "close": 0.0295, "volume": 1486605.0}, {"date": "2026-06-29", "close": 0.029, "volume": 473519.0}, {"date": "2026-06-30", "close": 0.03, "volume": 605876.0}, {"date": "2026-07-01", "close": 0.0315, "volume": 1002606.0}, {"date": "2026-07-02", "close": 0.033, "volume": 391433.0}, {"date": "2026-07-03", "close": 0.035, "volume": 668819.0}, {"date": "2026-07-06", "close": 0.035, "volume": 149528.0}, {"date": "2026-07-07", "close": 0.035, "volume": 109792.0}, {"date": "2026-07-08", "close": 0.034, "volume": 297994.0}, {"date": "2026-07-09", "close": 0.036, "volume": 73284.0}, {"date": "2026-07-10", "close": 0.035, "volume": 100640.0}, {"date": "2026-07-13", "close": 0.034, "volume": 576735.0}, {"date": "2026-07-14", "close": 0.034, "volume": 1720512.0}, {"date": "2026-07-15", "close": 0.033, "volume": 587373.0}, {"date": "2026-07-16", "close": 0.034, "volume": 525828.0}, {"date": "2026-07-17", "close": 0.032, "volume": 1518985.0}, {"date": "2026-07-20", "close": 0.028, "volume": 871355.0}, {"date": "2026-07-21", "close": 0.028, "volume": 1242216.0}, {"date": "2026-07-22", "close": 0.03, "volume": 507496.0}, {"date": "2026-07-23", "close": 0.033, "volume": 1859822.0}, {"date": "2026-07-24", "close": 0.033, "volume": 991840.0}, {"date": "2026-07-27", "close": 0.034, "volume": 450691.0}, {"date": "2026-07-28", "close": 0.03, "volume": 1094641.0}, {"date": "2026-07-29", "close": 0.03, "volume": 1390552.0}, {"date": "2026-07-30", "close": 0.031, "volume": 2059353.0}, {"date": "2026-07-31", "close": 0.029, "volume": 627124.0}, {"date": "2026-08-03", "close": 0.031, "volume": 627365.0}, {"date": "2026-08-05", "close": 0.032, "volume": 846542.0}, {"date": "2026-08-06", "close": 0.034, "volume": 1430989.0}, {"date": "2026-08-07", "close": 0.034, "volume": 625697.0}, {"date": "2026-08-10", "close": 0.036, "volume": 913194.0}, {"date": "2026-08-11", "close": 0.034, "volume": 813324.0}, {"date": "2026-08-12", "close": 0.034, "volume": 441341.0}, {"date": "2026-08-14", "close": 0.033, "volume": 151349.0}, {"date": "2026-08-17", "close": 0.031, "volume": 455309.0}, {"date": "2026-08-18", "close": 0.029, "volume": 1649593.0}, {"date": "2026-08-19", "close": 0.032, "volume": 526654.0}, {"date": "2026-08-20", "close": 0.031, "volume": 427560.0}, {"date": "2026-08-21", "close": 0.033, "volume": 955823.0}, {"date": "2026-08-24", "close": 0.035, "volume": 14959.0}, {"date": "2026-08-25", "close": 0.035, "volume": 388165.0}, {"date": "2026-08-26", "close": 0.033, "volume": 857366.0}, {"date": "2026-08-27", "close": 0.032, "volume": 705059.0}, {"date": "2026-08-28", "close": 0.033, "volume": 568022.0}, {"date": "2026-08-31", "close": 0.032, "volume": 687209.0}, {"date": "2026-09-01", "close": 0.031, "volume": 5325799.0}, {"date": "2026-09-02", "close": 0.03, "volume": 324486.0}, {"date": "2026-09-03", "close": 0.03, "volume": 728710.0}, {"date": "2026-09-04", "close": 0.032, "volume": 1248500.0}, {"date": "2026-09-07", "close": 0.034, "volume": 1772909.0}, {"date": "2026-09-08", "close": 0.034, "volume": 856296.0}, {"date": "2026-09-09", "close": 0.034, "volume": 372026.0}, {"date": "2026-09-10", "close": 0.033, "volume": 182352.0}, {"date": "2026-09-11", "close": 0.029, "volume": 1577759.0}, {"date": "2026-09-14", "close": 0.029, "volume": 2033114.0}, {"date": "2026-09-15", "close": 0.029, "volume": 1206978.0}, {"date": "2026-09-16", "close": 0.03, "volume": 262059.0}, {"date": "2026-09-17", "close": 0.03, "volume": 180474.0}, {"date": "2026-09-18", "close": 0.031, "volume": 1463438.0}], "refreshing": true}