{"ticker": "CC5", "overview": {"name": "Clever Culture Systems Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "CC5", "has_prices": true, "as_of": "2026-09-07", "last": 0.018, "prev_close": 0.014, "change": 0.003999999999999998, "change_pct": 0.2857142857142856, "session_volume": 2385025.0, "vwap_5": 0.016359422752567843, "vwap_20": 0.015149612597917897, "vwap_60": 0.01850737350863338, "vwap_250": 0.02694580666478487, "high_52w": 0.033, "low_52w": 0.013, "avg_volume_20": 1091462.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03124840", "src": "ASX", "ticker": "CC5", "cik": "", "company": "Clever Culture Systems Limited", "company_raw": "Clever Culture Systems Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CC5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124840", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lismore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "all Directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-30", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-30", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Lismore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-30", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Arkell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-30", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-18", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/cc5", "needs_ocr": 0}], "directors": [{"name": "R Wilson", "first_seen": "2023-11-20", "last_seen": "2025-10-01", "status": "current", "notices": 3}, {"name": "B Barnes", "first_seen": "2016-11-18", "last_seen": "2025-10-01", "status": "current", "notices": 3}, {"name": "Simon Arkell", "first_seen": "2021-12-30", "last_seen": "2021-12-30", "status": "past", "notices": 1}, {"name": "Joanne Moss", "first_seen": "2021-12-30", "last_seen": "2021-12-30", "status": "past", "notices": 1}, {"name": "Damian Lismore", "first_seen": "2021-12-30", "last_seen": "2021-12-30", "status": "past", "notices": 1}, {"name": "Brian O'Dwyer", "first_seen": "2021-12-30", "last_seen": "2021-12-30", "status": "past", "notices": 1}, {"name": "all Directors", "first_seen": "2022-12-02", "last_seen": "2022-12-02", "status": "past", "notices": 1}, {"name": "D Lismore", "first_seen": "2023-11-20", "last_seen": "2023-11-20", "status": "past", "notices": 1}, {"name": "B O'Dwyer", "first_seen": "2023-12-21", "last_seen": "2023-12-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155784-2A1707189"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155689-2A1707146"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155281-2A1706989"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Advancing Sales Pipeline Underpins Growth Momentum", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154075-2A1706508"}, {"date": "2026-10-13", "form": "Progress Report", "title": "PSC Biotech Partnership Expands US Pharma Sales Reach", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147907-2A1703827"}], "performance": {"ticker": "CC5", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-07-31", "close": 0.132639, "volume": 668921.0}, {"date": "2006-08-02", "close": 0.122436, "volume": 177889.0}, {"date": "2006-08-03", "close": 0.112233, "volume": 264040.0}, {"date": "2006-08-04", "close": 0.115634, "volume": 49006.0}, {"date": "2006-08-08", "close": 0.122436, "volume": 14702.0}, {"date": "2006-08-10", "close": 0.112233, "volume": 7351.0}, {"date": "2006-08-14", "close": 0.10203, "volume": 17642.0}, {"date": "2006-08-15", "close": 0.108832, "volume": 73508.0}, {"date": "2006-08-17", "close": 0.10203, "volume": 1205528.0}, {"date": "2006-08-21", "close": 0.10203, "volume": 14702.0}, {"date": "2006-08-22", "close": 0.10203, "volume": 10291.0}, {"date": "2006-08-25", "close": 0.091827, "volume": 145545.0}, {"date": "2006-08-29", "close": 0.105431, "volume": 125698.0}, {"date": "2006-08-30", "close": 0.10203, "volume": 979.0}, {"date": "2006-08-31", "close": 0.091827, "volume": 58806.0}, {"date": "2006-09-01", "close": 0.091827, "volume": 14702.0}, {"date": "2006-09-07", "close": 0.091827, "volume": 5447.0}, {"date": "2006-09-11", "close": 0.088426, "volume": 146676.0}, {"date": "2006-09-13", "close": 0.091827, "volume": 34153.0}, {"date": "2006-09-14", "close": 0.091827, "volume": 5454.0}, {"date": "2006-09-15", "close": 0.091827, "volume": 10659.0}, {"date": "2006-09-19", "close": 0.108832, "volume": 48273.0}, {"date": "2006-09-20", "close": 0.115634, "volume": 137854.0}, {"date": "2006-09-21", "close": 0.13604, "volume": 198715.0}, {"date": "2006-09-22", "close": 0.132639, "volume": 101529.0}, {"date": "2006-09-26", "close": 0.119035, "volume": 32746.0}, {"date": "2006-09-28", "close": 0.108832, "volume": 105851.0}, {"date": "2006-09-29", "close": 0.122436, "volume": 7351.0}, {"date": "2006-10-04", "close": 0.108832, "volume": 89277.0}, {"date": "2006-10-12", "close": 0.129238, "volume": 63217.0}, {"date": "2006-10-13", "close": 0.095228, "volume": 73508.0}, {"date": "2006-10-16", "close": 0.098629, "volume": 44105.0}, {"date": "2006-10-17", "close": 0.108832, "volume": 84093.0}, {"date": "2006-10-18", "close": 0.10203, "volume": 87170.0}, {"date": "2006-10-19", "close": 0.10203, "volume": 169803.0}, {"date": "2006-10-20", "close": 0.108832, "volume": 47045.0}, {"date": "2006-10-23", "close": 0.115634, "volume": 64687.0}, {"date": "2006-10-24", "close": 0.115634, "volume": 51466.0}, {"date": "2006-10-25", "close": 0.115634, "volume": 322858.0}, {"date": "2006-10-26", "close": 0.115634, "volume": 69663.0}, {"date": "2006-10-30", "close": 0.129238, "volume": 175853.0}, {"date": "2006-11-02", "close": 0.129238, "volume": 29403.0}, {"date": "2006-11-03", "close": 0.13604, "volume": 73375.0}, {"date": "2006-11-06", "close": 0.115634, "volume": 181486.0}, {"date": "2006-11-08", "close": 0.129238, "volume": 66157.0}, {"date": "2006-11-09", "close": 0.132639, "volume": 46054.0}, {"date": "2006-11-10", "close": 0.13604, "volume": 398912.0}, {"date": "2006-11-13", "close": 0.13604, "volume": 179918.0}, {"date": "2006-11-14", "close": 0.156446, "volume": 471951.0}, {"date": "2006-11-15", "close": 0.156446, "volume": 168902.0}, {"date": "2006-11-16", "close": 0.142842, "volume": 160247.0}, {"date": "2006-11-17", "close": 0.13604, "volume": 244675.0}, {"date": "2006-11-20", "close": 0.13604, "volume": 138114.0}, {"date": "2006-11-21", "close": 0.129238, "volume": 28131.0}, {"date": "2006-11-24", "close": 0.119035, "volume": 27067.0}, {"date": "2006-11-28", "close": 0.115634, "volume": 52926.0}, {"date": "2006-11-29", "close": 0.129238, "volume": 78362.0}, {"date": "2006-11-30", "close": 0.122436, "volume": 110262.0}, {"date": "2006-12-01", "close": 0.129238, "volume": 29415.0}, {"date": "2006-12-05", "close": 0.122436, "volume": 67451.0}, {"date": "2006-12-07", "close": 0.115634, "volume": 8821.0}, {"date": "2006-12-08", "close": 0.122436, "volume": 24493.0}, {"date": "2006-12-13", "close": 0.13604, "volume": 132255.0}, {"date": "2006-12-14", "close": 0.13604, "volume": 204305.0}, {"date": "2006-12-15", "close": 0.146243, "volume": 191660.0}, {"date": "2006-12-18", "close": 0.139441, "volume": 36754.0}, {"date": "2006-12-19", "close": 0.125837, "volume": 26757.0}, {"date": "2006-12-21", "close": 0.146243, "volume": 196225.0}, {"date": "2006-12-22", "close": 0.139441, "volume": 53702.0}, {"date": "2006-12-28", "close": 0.132639, "volume": 22052.0}, {"date": "2006-12-29", "close": 0.13604, "volume": 29403.0}, {"date": "2007-01-02", "close": 0.139441, "volume": 210916.0}, {"date": "2007-01-03", "close": 0.13604, "volume": 43421.0}, {"date": "2007-01-04", "close": 0.13604, "volume": 34303.0}, {"date": "2007-01-05", "close": 0.139441, "volume": 5293.0}, {"date": "2007-01-08", "close": 0.139441, "volume": 14702.0}, {"date": "2007-01-09", "close": 0.139441, "volume": 36754.0}, {"date": "2007-01-11", "close": 0.13604, "volume": 109037.0}, {"date": "2007-01-12", "close": 0.122436, "volume": 7351.0}, {"date": "2007-01-15", "close": 0.125837, "volume": 53661.0}, {"date": "2007-01-16", "close": 0.13604, "volume": 216602.0}, {"date": "2007-01-17", "close": 0.13604, "volume": 138684.0}, {"date": "2007-01-18", "close": 0.139441, "volume": 46847.0}, {"date": "2007-01-19", "close": 0.149644, "volume": 389934.0}, {"date": "2007-01-22", "close": 0.156446, "volume": 336873.0}, {"date": "2007-01-23", "close": 0.156446, "volume": 183622.0}, {"date": "2007-01-24", "close": 0.156446, "volume": 250662.0}, {"date": "2007-01-25", "close": 0.17005, "volume": 410820.0}, {"date": "2007-01-29", "close": 0.163248, "volume": 29403.0}, {"date": "2007-01-30", "close": 0.159847, "volume": 178625.0}, {"date": "2007-02-01", "close": 0.156446, "volume": 160531.0}, {"date": "2007-02-02", "close": 0.166649, "volume": 204187.0}, {"date": "2007-02-05", "close": 0.156446, "volume": 101357.0}, {"date": "2007-02-06", "close": 0.159847, "volume": 179434.0}, {"date": "2007-02-07", "close": 0.17005, "volume": 173112.0}, {"date": "2007-02-08", "close": 0.17005, "volume": 245443.0}, {"date": "2007-02-09", "close": 0.180253, "volume": 221201.0}, {"date": "2007-02-12", "close": 0.197258, "volume": 546898.0}, {"date": "2007-02-13", "close": 0.20406, "volume": 707807.0}, {"date": "2007-02-16", "close": 0.20406, "volume": 925529.0}, {"date": "2007-02-19", "close": 0.20406, "volume": 341009.0}, {"date": "2007-02-20", "close": 0.227867, "volume": 783915.0}, {"date": "2007-02-21", "close": 0.23807, "volume": 481623.0}, {"date": "2007-02-22", "close": 0.231268, "volume": 213947.0}, {"date": "2007-02-23", "close": 0.210862, "volume": 221258.0}, {"date": "2007-02-26", "close": 0.227867, "volume": 674434.0}, {"date": "2007-02-27", "close": 0.224466, "volume": 361373.0}, {"date": "2007-02-28", "close": 0.224466, "volume": 649809.0}, {"date": "2007-03-01", "close": 0.20406, "volume": 249926.0}, {"date": "2007-03-02", "close": 0.20406, "volume": 72038.0}, {"date": "2007-03-05", "close": 0.190456, "volume": 209497.0}, {"date": "2007-03-06", "close": 0.193857, "volume": 318778.0}, {"date": "2007-03-07", "close": 0.197258, "volume": 388909.0}, {"date": "2007-03-08", "close": 0.193857, "volume": 192133.0}, {"date": "2007-03-09", "close": 0.197258, "volume": 216848.0}, {"date": "2007-03-13", "close": 0.183654, "volume": 191855.0}, {"date": "2007-03-14", "close": 0.183654, "volume": 312608.0}, {"date": "2007-03-15", "close": 0.187055, "volume": 150197.0}, {"date": "2007-03-16", "close": 0.190456, "volume": 48098.0}, {"date": "2007-03-19", "close": 0.187055, "volume": 110997.0}, {"date": "2007-03-20", "close": 0.187055, "volume": 16907.0}, {"date": "2007-03-21", "close": 0.176852, "volume": 90357.0}, {"date": "2007-03-22", "close": 0.176852, "volume": 33079.0}, {"date": "2007-03-26", "close": 0.176852, "volume": 113937.0}, {"date": "2007-03-27", "close": 0.176852, "volume": 25654.0}, {"date": "2007-03-28", "close": 0.183654, "volume": 223428.0}, {"date": "2007-03-29", "close": 0.176852, "volume": 40132.0}, {"date": "2007-03-30", "close": 0.176852, "volume": 139665.0}, {"date": "2007-04-02", "close": 0.176852, "volume": 176419.0}, {"date": "2007-04-03", "close": 0.176852, "volume": 300647.0}, {"date": "2007-04-04", "close": 0.183654, "volume": 235838.0}, {"date": "2007-04-05", "close": 0.190456, "volume": 299968.0}, {"date": "2007-04-10", "close": 0.193857, "volume": 125694.0}, {"date": "2007-04-11", "close": 0.190456, "volume": 250184.0}, {"date": "2007-04-12", "close": 0.200659, "volume": 136430.0}, {"date": "2007-04-13", "close": 0.200659, "volume": 137142.0}, {"date": "2007-04-16", "close": 0.193857, "volume": 150310.0}, {"date": "2007-04-17", "close": 0.197258, "volume": 151073.0}, {"date": "2007-04-18", "close": 0.183654, "volume": 192229.0}, {"date": "2007-04-19", "close": 0.214263, "volume": 3425112.0}, {"date": "2007-04-20", "close": 0.214263, "volume": 1055285.0}, {"date": "2007-04-23", "close": 0.210862, "volume": 290393.0}, {"date": "2007-04-24", "close": 0.20406, "volume": 258089.0}, {"date": "2007-04-26", "close": 0.20406, "volume": 324627.0}, {"date": "2007-04-27", "close": 0.190456, "volume": 151683.0}, {"date": "2007-04-30", "close": 0.190456, "volume": 98499.0}, {"date": "2007-05-01", "close": 0.190456, "volume": 413114.0}, {"date": "2007-05-02", "close": 0.190456, "volume": 79162.0}, {"date": "2007-05-03", "close": 0.193857, "volume": 792514.0}, {"date": "2007-05-04", "close": 0.200659, "volume": 292518.0}, {"date": "2007-05-07", "close": 0.200659, "volume": 310076.0}, {"date": "2007-05-08", "close": 0.193857, "volume": 522293.0}, {"date": "2007-05-09", "close": 0.190456, "volume": 67410.0}, {"date": "2007-05-10", "close": 0.193857, "volume": 133049.0}, {"date": "2007-05-11", "close": 0.190456, "volume": 25945.0}, {"date": "2007-05-14", "close": 0.190456, "volume": 69510.0}, {"date": "2007-05-15", "close": 0.176852, "volume": 475595.0}, {"date": "2007-05-16", "close": 0.17005, "volume": 150456.0}, {"date": "2007-05-17", "close": 0.163248, "volume": 110262.0}, {"date": "2007-05-18", "close": 0.17005, "volume": 823115.0}, {"date": "2007-05-21", "close": 0.183654, "volume": 235250.0}, {"date": "2007-05-22", "close": 0.183654, "volume": 105645.0}, {"date": "2007-05-23", "close": 0.183654, "volume": 5881.0}, {"date": "2007-05-24", "close": 0.183654, "volume": 69263.0}, {"date": "2007-05-25", "close": 0.180253, "volume": 48941.0}, {"date": "2007-05-28", "close": 0.176852, "volume": 22052.0}, {"date": "2007-05-29", "close": 0.17005, "volume": 128639.0}, {"date": "2007-05-30", "close": 0.176852, "volume": 29403.0}, {"date": "2007-05-31", "close": 0.176852, "volume": 191120.0}, {"date": "2007-06-01", "close": 0.173451, "volume": 162026.0}, {"date": "2007-06-04", "close": 0.180253, "volume": 246855.0}, {"date": "2007-06-05", "close": 0.183654, "volume": 206982.0}, {"date": "2007-06-06", "close": 0.183654, "volume": 45365.0}, {"date": "2007-06-07", "close": 0.190456, "volume": 22052.0}, {"date": "2007-06-08", "close": 0.190456, "volume": 215282.0}, {"date": "2007-06-12", "close": 0.183654, "volume": 57336.0}, {"date": "2007-06-15", "close": 0.183654, "volume": 168921.0}, {"date": "2007-06-19", "close": 0.187055, "volume": 146889.0}, {"date": "2007-06-20", "close": 0.180253, "volume": 55866.0}, {"date": "2007-06-21", "close": 0.176852, "volume": 298321.0}, {"date": "2007-06-22", "close": 0.180253, "volume": 210232.0}, {"date": "2007-06-25", "close": 0.17005, "volume": 499853.0}, {"date": "2007-06-26", "close": 0.166649, "volume": 95099.0}, {"date": "2007-06-27", "close": 0.166649, "volume": 214250.0}, {"date": "2007-06-28", "close": 0.163248, "volume": 211126.0}, {"date": "2007-06-29", "close": 0.166649, "volume": 191089.0}, {"date": "2007-07-02", "close": 0.163248, "volume": 73508.0}, {"date": "2007-07-03", "close": 0.163248, "volume": 20844.0}, {"date": "2007-07-04", "close": 0.173451, "volume": 33814.0}, {"date": "2007-07-05", "close": 0.173451, "volume": 98500.0}, {"date": "2007-07-06", "close": 0.156446, "volume": 25287.0}, {"date": "2007-07-09", "close": 0.176852, "volume": 129374.0}, {"date": "2007-07-10", "close": 0.17005, "volume": 327845.0}, {"date": "2007-07-11", "close": 0.176852, "volume": 58806.0}, {"date": "2007-07-12", "close": 0.159847, "volume": 36754.0}, {"date": "2007-07-13", "close": 0.173451, "volume": 80859.0}, {"date": "2007-07-16", "close": 0.180253, "volume": 294953.0}, {"date": "2007-07-17", "close": 0.173451, "volume": 106586.0}, {"date": "2007-07-18", "close": 0.176852, "volume": 21317.0}, {"date": "2007-07-19", "close": 0.176852, "volume": 10732.0}, {"date": "2007-07-20", "close": 0.176852, "volume": 92620.0}, {"date": "2007-07-23", "close": 0.180253, "volume": 39250.0}, {"date": "2007-07-25", "close": 0.176852, "volume": 68365.0}, {"date": "2007-07-27", "close": 0.156446, "volume": 49002.0}, {"date": "2007-07-30", "close": 0.153045, "volume": 305354.0}, {"date": "2007-07-31", "close": 0.17005, "volume": 166863.0}, {"date": "2007-08-01", "close": 0.17005, "volume": 198471.0}, {"date": "2007-08-02", "close": 0.156446, "volume": 20582.0}, {"date": "2007-08-03", "close": 0.153045, "volume": 71300.0}, {"date": "2007-08-06", "close": 0.163248, "volume": 92767.0}, {"date": "2007-08-07", "close": 0.163248, "volume": 66157.0}, {"date": "2007-08-08", "close": 0.163248, "volume": 29403.0}, {"date": "2007-08-09", "close": 0.153045, "volume": 80859.0}, {"date": "2007-08-10", "close": 0.153045, "volume": 104772.0}, {"date": "2007-08-14", "close": 0.149644, "volume": 19847.0}, {"date": "2007-08-15", "close": 0.125837, "volume": 80315.0}, {"date": "2007-08-16", "close": 0.129238, "volume": 316573.0}, {"date": "2007-08-17", "close": 0.146243, "volume": 54462.0}, {"date": "2007-08-22", "close": 0.146243, "volume": 77918.0}, {"date": "2007-08-23", "close": 0.156446, "volume": 354505.0}, {"date": "2007-08-24", "close": 0.149644, "volume": 293615.0}, {"date": "2007-08-27", "close": 0.173451, "volume": 247976.0}, {"date": "2007-08-28", "close": 0.17005, "volume": 2940.0}, {"date": "2007-08-30", "close": 0.163248, "volume": 91150.0}, {"date": "2007-08-31", "close": 0.173451, "volume": 318289.0}, {"date": "2007-09-05", "close": 0.173451, "volume": 40356.0}, {"date": "2007-09-07", "close": 0.163248, "volume": 49985.0}, {"date": "2007-09-10", "close": 0.153045, "volume": 161717.0}, {"date": "2007-09-11", "close": 0.149644, "volume": 4410.0}, {"date": "2007-09-12", "close": 0.146243, "volume": 147016.0}, {"date": "2007-09-13", "close": 0.149644, "volume": 2514.0}, {"date": "2007-09-18", "close": 0.13604, "volume": 116497.0}, {"date": "2007-09-19", "close": 0.142842, "volume": 19713.0}, {"date": "2007-09-20", "close": 0.142842, "volume": 52396.0}, {"date": "2007-09-21", "close": 0.142842, "volume": 62742.0}, {"date": "2007-09-24", "close": 0.149644, "volume": 44105.0}, {"date": "2007-09-25", "close": 0.149644, "volume": 14702.0}, {"date": "2007-09-26", "close": 0.149644, "volume": 12027.0}, {"date": "2007-09-27", "close": 0.146243, "volume": 4410.0}, {"date": "2007-09-28", "close": 0.146243, "volume": 127904.0}, {"date": "2007-10-01", "close": 0.146243, "volume": 4781.0}, {"date": "2007-10-02", "close": 0.156446, "volume": 152126.0}, {"date": "2007-10-03", "close": 0.153045, "volume": 36754.0}, {"date": "2007-10-04", "close": 0.17005, "volume": 110626.0}, {"date": "2007-10-05", "close": 0.149644, "volume": 24993.0}, {"date": "2007-10-08", "close": 0.163248, "volume": 2940.0}, {"date": "2007-10-09", "close": 0.149644, "volume": 33814.0}, {"date": "2007-10-10", "close": 0.156446, "volume": 161305.0}, {"date": "2007-10-11", "close": 0.166649, "volume": 73508.0}, {"date": "2007-10-12", "close": 0.166649, "volume": 58806.0}, {"date": "2007-10-15", "close": 0.163248, "volume": 366236.0}, {"date": "2007-10-16", "close": 0.17005, "volume": 45407.0}, {"date": "2007-10-19", "close": 0.163248, "volume": 258747.0}, {"date": "2007-10-22", "close": 0.146243, "volume": 294031.0}, {"date": "2007-10-23", "close": 0.146243, "volume": 132314.0}, {"date": "2007-10-24", "close": 0.149644, "volume": 216113.0}, {"date": "2007-10-25", "close": 0.149644, "volume": 11761.0}, {"date": "2007-10-26", "close": 0.142842, "volume": 7351.0}, {"date": "2007-10-29", "close": 0.149644, "volume": 70266.0}, {"date": "2007-10-30", "close": 0.146243, "volume": 147016.0}, {"date": "2007-11-02", "close": 0.163248, "volume": 36754.0}, {"date": "2007-11-05", "close": 0.149644, "volume": 139665.0}, {"date": "2007-11-06", "close": 0.149644, "volume": 55866.0}, {"date": "2007-11-07", "close": 0.13604, "volume": 199647.0}, {"date": "2007-11-09", "close": 0.149644, "volume": 42635.0}, {"date": "2007-11-12", "close": 0.142842, "volume": 205822.0}, {"date": "2007-11-13", "close": 0.159847, "volume": 77918.0}, {"date": "2007-11-14", "close": 0.159847, "volume": 7351.0}, {"date": "2007-11-15", "close": 0.159847, "volume": 176419.0}, {"date": "2007-11-19", "close": 0.159847, "volume": 19112.0}, {"date": "2007-11-20", "close": 0.159847, "volume": 19112.0}, {"date": "2007-11-21", "close": 0.142842, "volume": 7733.0}, {"date": "2007-11-22", "close": 0.159847, "volume": 236880.0}, {"date": "2007-11-23", "close": 0.159847, "volume": 354553.0}, {"date": "2007-11-26", "close": 0.149644, "volume": 110123.0}, {"date": "2007-11-28", "close": 0.17005, "volume": 91885.0}, {"date": "2007-11-29", "close": 0.156446, "volume": 14702.0}, {"date": "2007-12-03", "close": 0.156446, "volume": 58806.0}, {"date": "2007-12-04", "close": 0.163248, "volume": 16172.0}, {"date": "2007-12-05", "close": 0.156446, "volume": 235225.0}, {"date": "2007-12-06", "close": 0.156446, "volume": 41679.0}, {"date": "2007-12-07", "close": 0.153045, "volume": 44105.0}, {"date": "2007-12-10", "close": 0.149644, "volume": 436636.0}, {"date": "2007-12-11", "close": 0.153045, "volume": 102911.0}, {"date": "2007-12-12", "close": 0.159847, "volume": 105337.0}, {"date": "2007-12-13", "close": 0.159847, "volume": 64878.0}, {"date": "2007-12-17", "close": 0.146243, "volume": 236151.0}, {"date": "2007-12-18", "close": 0.122436, "volume": 205462.0}, {"date": "2007-12-21", "close": 0.122436, "volume": 439011.0}, {"date": "2007-12-27", "close": 0.122436, "volume": 2036.0}, {"date": "2007-12-28", "close": 0.142842, "volume": 8277.0}, {"date": "2007-12-31", "close": 0.142842, "volume": 21126.0}, {"date": "2008-01-02", "close": 0.129238, "volume": 37680.0}, {"date": "2008-01-04", "close": 0.156446, "volume": 5881.0}, {"date": "2008-01-08", "close": 0.142842, "volume": 127859.0}, {"date": "2008-01-09", "close": 0.153045, "volume": 11026.0}, {"date": "2008-01-10", "close": 0.153045, "volume": 5293.0}, {"date": "2008-01-14", "close": 0.153045, "volume": 23522.0}, {"date": "2008-01-15", "close": 0.156446, "volume": 14113.0}, {"date": "2008-01-16", "close": 0.156446, "volume": 588.0}, {"date": "2008-01-17", "close": 0.13604, "volume": 36754.0}, {"date": "2008-01-18", "close": 0.122436, "volume": 313633.0}, {"date": "2008-01-22", "close": 0.115634, "volume": 243799.0}, {"date": "2008-01-23", "close": 0.115634, "volume": 5337.0}, {"date": "2008-01-24", "close": 0.119035, "volume": 119818.0}, {"date": "2008-01-29", "close": 0.13604, "volume": 7351.0}, {"date": "2008-02-08", "close": 0.132639, "volume": 80859.0}, {"date": "2008-02-12", "close": 0.129238, "volume": 154366.0}, {"date": "2008-02-14", "close": 0.132639, "volume": 7351.0}, {"date": "2008-02-15", "close": 0.129238, "volume": 2940.0}, {"date": "2008-02-20", "close": 0.129238, "volume": 36754.0}, {"date": "2008-02-21", "close": 0.129238, "volume": 4410.0}, {"date": "2008-03-07", "close": 0.115634, "volume": 102911.0}, {"date": "2008-03-10", "close": 0.112233, "volume": 107321.0}, {"date": "2008-03-11", "close": 0.115634, "volume": 33079.0}, {"date": "2008-03-13", "close": 0.10203, "volume": 220523.0}, {"date": "2008-03-18", "close": 0.115634, "volume": 4410.0}, {"date": "2008-03-20", "close": 0.122436, "volume": 76448.0}, {"date": "2008-03-25", "close": 0.105431, "volume": 22052.0}, {"date": "2008-03-26", "close": 0.112233, "volume": 73508.0}, {"date": "2008-03-27", "close": 0.115634, "volume": 154366.0}, {"date": "2008-03-28", "close": 0.129238, "volume": 33226.0}, {"date": "2008-04-01", "close": 0.115634, "volume": 44105.0}, {"date": "2008-04-03", "close": 0.13604, "volume": 86151.0}, {"date": "2008-04-04", "close": 0.13604, "volume": 24111.0}, {"date": "2008-04-07", "close": 0.13604, "volume": 80859.0}, {"date": "2008-04-09", "close": 0.13604, "volume": 51455.0}, {"date": "2008-04-10", "close": 0.13604, "volume": 124963.0}, {"date": "2008-04-11", "close": 0.142842, "volume": 44105.0}, {"date": "2008-04-14", "close": 0.159847, "volume": 231630.0}, {"date": "2008-04-15", "close": 0.159847, "volume": 227139.0}, {"date": "2008-04-16", "close": 0.156446, "volume": 44105.0}, {"date": "2008-04-17", "close": 0.156446, "volume": 20957.0}, {"date": "2008-04-18", "close": 0.156446, "volume": 219359.0}, {"date": "2008-04-21", "close": 0.142842, "volume": 50720.0}, {"date": "2008-04-22", "close": 0.132639, "volume": 68762.0}, {"date": "2008-04-23", "close": 0.132639, "volume": 86883.0}, {"date": "2008-04-24", "close": 0.13604, "volume": 73508.0}, {"date": "2008-04-28", "close": 0.146243, "volume": 72626.0}, {"date": "2008-04-29", "close": 0.13604, "volume": 47927.0}, {"date": "2008-04-30", "close": 0.129238, "volume": 7351.0}, {"date": "2008-05-01", "close": 0.129238, "volume": 66157.0}, {"date": "2008-05-02", "close": 0.125837, "volume": 92032.0}, {"date": "2008-05-05", "close": 0.125837, "volume": 158533.0}, {"date": "2008-05-06", "close": 0.13604, "volume": 195347.0}, {"date": "2008-05-07", "close": 0.129238, "volume": 63805.0}, {"date": "2008-05-08", "close": 0.129238, "volume": 75163.0}, {"date": "2008-05-09", "close": 0.132639, "volume": 121985.0}, {"date": "2008-05-13", "close": 0.132639, "volume": 278080.0}, {"date": "2008-05-14", "close": 0.132639, "volume": 50206.0}, {"date": "2008-05-15", "close": 0.13604, "volume": 124965.0}, {"date": "2008-05-16", "close": 0.13604, "volume": 63952.0}, {"date": "2008-05-19", "close": 0.146243, "volume": 93120.0}, {"date": "2008-05-20", "close": 0.156446, "volume": 30100.0}, {"date": "2008-05-21", "close": 0.139441, "volume": 51455.0}, {"date": "2008-05-22", "close": 0.153045, "volume": 32343.0}, {"date": "2008-05-23", "close": 0.153045, "volume": 124963.0}, {"date": "2008-05-26", "close": 0.153045, "volume": 27524.0}, {"date": "2008-05-27", "close": 0.153045, "volume": 51455.0}, {"date": "2008-05-28", "close": 0.149644, "volume": 15763.0}, {"date": "2008-06-02", "close": 0.153045, "volume": 312571.0}, {"date": "2008-06-03", "close": 0.149644, "volume": 151426.0}, {"date": "2008-06-04", "close": 0.156446, "volume": 73508.0}, {"date": "2008-06-05", "close": 0.139441, "volume": 676272.0}, {"date": "2008-06-06", "close": 0.139441, "volume": 150691.0}, {"date": "2008-06-10", "close": 0.13604, "volume": 79388.0}, {"date": "2008-06-11", "close": 0.142842, "volume": 191120.0}, {"date": "2008-06-12", "close": 0.129238, "volume": 133474.0}, {"date": "2008-06-13", "close": 0.132639, "volume": 100207.0}, {"date": "2008-06-16", "close": 0.129238, "volume": 48278.0}, {"date": "2008-06-18", "close": 0.142842, "volume": 145398.0}, {"date": "2008-06-19", "close": 0.13604, "volume": 14702.0}, {"date": "2008-06-23", "close": 0.156446, "volume": 224724.0}, {"date": "2008-06-30", "close": 0.13604, "volume": 41164.0}, {"date": "2008-07-01", "close": 0.142842, "volume": 31535.0}, {"date": "2008-07-03", "close": 0.142842, "volume": 36754.0}, {"date": "2008-07-08", "close": 0.119035, "volume": 169068.0}, {"date": "2008-07-09", "close": 0.132639, "volume": 44105.0}, {"date": "2008-07-10", "close": 0.115634, "volume": 210575.0}, {"date": "2008-07-11", "close": 0.115634, "volume": 132314.0}, {"date": "2008-07-15", "close": 0.115634, "volume": 36754.0}, {"date": "2008-07-16", "close": 0.129238, "volume": 51455.0}, {"date": "2008-07-21", "close": 0.132639, "volume": 124865.0}, {"date": "2008-07-22", "close": 0.149644, "volume": 80344.0}, {"date": "2008-07-23", "close": 0.149644, "volume": 36754.0}, {"date": "2008-07-25", "close": 0.149644, "volume": 22052.0}, {"date": "2008-07-30", "close": 0.13604, "volume": 110263.0}, {"date": "2008-07-31", "close": 0.139441, "volume": 14702.0}, {"date": "2008-08-01", "close": 0.13604, "volume": 30726.0}, {"date": "2008-08-04", "close": 0.13604, "volume": 86885.0}, {"date": "2008-08-06", "close": 0.115634, "volume": 235225.0}, {"date": "2008-08-08", "close": 0.13604, "volume": 3950.0}, {"date": "2008-08-11", "close": 0.13604, "volume": 73508.0}, {"date": "2008-08-13", "close": 0.13604, "volume": 3675.0}, {"date": "2008-08-15", "close": 0.112233, "volume": 22052.0}, {"date": "2008-08-22", "close": 0.13604, "volume": 176419.0}, {"date": "2008-08-27", "close": 0.115634, "volume": 141870.0}, {"date": "2008-08-28", "close": 0.112233, "volume": 86004.0}, {"date": "2008-09-01", "close": 0.122436, "volume": 92620.0}, {"date": "2008-09-05", "close": 0.125837, "volume": 61747.0}, {"date": "2008-09-08", "close": 0.122436, "volume": 80859.0}, {"date": "2008-09-10", "close": 0.115634, "volume": 191120.0}, {"date": "2008-09-12", "close": 0.122436, "volume": 49985.0}, {"date": "2008-09-16", "close": 0.119035, "volume": 117612.0}, {"date": "2008-09-17", "close": 0.112233, "volume": 213173.0}, {"date": "2008-09-18", "close": 0.115634, "volume": 58317.0}, {"date": "2008-09-19", "close": 0.119035, "volume": 91885.0}, {"date": "2008-09-29", "close": 0.115634, "volume": 7351.0}, {"date": "2008-09-30", "close": 0.105431, "volume": 13231.0}, {"date": "2008-10-01", "close": 0.112233, "volume": 4778.0}, {"date": "2008-10-02", "close": 0.112233, "volume": 58806.0}, {"date": "2008-10-03", "close": 0.105431, "volume": 55866.0}, {"date": "2008-10-07", "close": 0.098629, "volume": 85760.0}, {"date": "2008-10-09", "close": 0.098629, "volume": 6860.0}, {"date": "2008-10-13", "close": 0.091827, "volume": 7351.0}, {"date": "2008-10-16", "close": 0.091827, "volume": 66157.0}, {"date": "2008-10-20", "close": 0.095228, "volume": 44105.0}, {"date": "2008-10-22", "close": 0.085025, "volume": 74978.0}, {"date": "2008-10-23", "close": 0.085025, "volume": 448398.0}, {"date": "2008-10-27", "close": 0.081624, "volume": 19602.0}, {"date": "2008-10-29", "close": 0.085025, "volume": 8821.0}, {"date": "2008-10-31", "close": 0.108832, "volume": 172104.0}, {"date": "2008-11-03", "close": 0.112233, "volume": 55866.0}, {"date": "2008-11-05", "close": 0.095228, "volume": 119293.0}, {"date": "2008-11-06", "close": 0.085025, "volume": 22052.0}, {"date": "2008-11-07", "close": 0.085025, "volume": 79727.0}, {"date": "2008-11-10", "close": 0.085025, "volume": 309957.0}, {"date": "2008-11-11", "close": 0.085025, "volume": 110262.0}, {"date": "2008-11-12", "close": 0.081624, "volume": 73508.0}, {"date": "2008-11-13", "close": 0.105431, "volume": 146722.0}, {"date": "2008-11-17", "close": 0.081624, "volume": 132314.0}, {"date": "2008-11-19", "close": 0.081624, "volume": 313143.0}, {"date": "2008-11-21", "close": 0.078223, "volume": 14702.0}, {"date": "2008-11-24", "close": 0.071421, "volume": 161717.0}, {"date": "2008-11-25", "close": 0.081624, "volume": 126433.0}, {"date": "2008-11-26", "close": 0.074822, "volume": 20582.0}, {"date": "2008-11-28", "close": 0.081624, "volume": 73508.0}, {"date": "2008-12-01", "close": 0.098629, "volume": 26544.0}, {"date": "2008-12-02", "close": 0.081624, "volume": 58806.0}, {"date": "2008-12-05", "close": 0.074822, "volume": 88209.0}, {"date": "2008-12-08", "close": 0.081624, "volume": 147016.0}, {"date": "2008-12-09", "close": 0.088426, "volume": 6116.0}, {"date": "2008-12-10", "close": 0.105431, "volume": 53240.0}, {"date": "2008-12-11", "close": 0.132639, "volume": 16907.0}, {"date": "2008-12-12", "close": 0.112233, "volume": 7351.0}, {"date": "2008-12-18", "close": 0.108832, "volume": 7351.0}, {"date": "2008-12-30", "close": 0.085025, "volume": 7787.0}, {"date": "2008-12-31", "close": 0.085025, "volume": 131583.0}, {"date": "2009-01-05", "close": 0.085025, "volume": 58806.0}, {"date": "2009-01-15", "close": 0.081624, "volume": 147016.0}, {"date": "2009-01-19", "close": 0.078223, "volume": 73508.0}, {"date": "2009-01-20", "close": 0.078223, "volume": 130844.0}, {"date": "2009-01-21", "close": 0.074822, "volume": 51455.0}, {"date": "2009-01-22", "close": 0.074822, "volume": 66157.0}, {"date": "2009-01-23", "close": 0.06802, "volume": 200265.0}, {"date": "2009-01-30", "close": 0.081624, "volume": 73508.0}, {"date": "2009-02-04", "close": 0.06802, "volume": 96686.0}, {"date": "2009-02-09", "close": 0.071421, "volume": 5881.0}, {"date": "2009-02-13", "close": 0.071421, "volume": 78408.0}, {"date": "2009-02-17", "close": 0.091827, "volume": 104381.0}, {"date": "2009-02-18", "close": 0.091827, "volume": 58806.0}, {"date": "2009-02-19", "close": 0.091827, "volume": 36754.0}, {"date": "2009-02-23", "close": 0.074822, "volume": 176419.0}, {"date": "2009-02-24", "close": 0.06802, "volume": 162452.0}, {"date": "2009-02-25", "close": 0.081624, "volume": 117612.0}, {"date": "2009-02-26", "close": 0.081624, "volume": 176419.0}, {"date": "2009-02-27", "close": 0.081624, "volume": 51455.0}, {"date": "2009-03-02", "close": 0.078223, "volume": 44105.0}, {"date": "2009-03-03", "close": 0.081624, "volume": 16907.0}, {"date": "2009-03-05", "close": 0.081624, "volume": 51455.0}, {"date": "2009-03-11", "close": 0.074822, "volume": 80859.0}, {"date": "2009-03-13", "close": 0.081624, "volume": 169068.0}, {"date": "2009-03-17", "close": 0.085025, "volume": 44105.0}, {"date": "2009-03-19", "close": 0.078223, "volume": 56504.0}, {"date": "2009-03-20", "close": 0.078223, "volume": 46407.0}, {"date": "2009-03-25", "close": 0.081624, "volume": 169206.0}, {"date": "2009-03-26", "close": 0.081624, "volume": 93952.0}, {"date": "2009-03-27", "close": 0.074822, "volume": 235225.0}, {"date": "2009-03-30", "close": 0.091827, "volume": 514555.0}, {"date": "2009-04-01", "close": 0.098629, "volume": 213173.0}, {"date": "2009-04-03", "close": 0.095228, "volume": 17201.0}, {"date": "2009-04-06", "close": 0.091827, "volume": 158728.0}, {"date": "2009-04-09", "close": 0.091827, "volume": 121367.0}, {"date": "2009-04-14", "close": 0.105431, "volume": 222729.0}, {"date": "2009-04-15", "close": 0.105431, "volume": 602764.0}, {"date": "2009-04-16", "close": 0.105431, "volume": 149956.0}, {"date": "2009-04-20", "close": 0.095228, "volume": 73508.0}, {"date": "2009-04-23", "close": 0.098629, "volume": 39904.0}, {"date": "2009-04-24", "close": 0.098629, "volume": 22052.0}, {"date": "2009-04-28", "close": 0.10203, "volume": 421200.0}, {"date": "2009-05-06", "close": 0.095228, "volume": 155101.0}, {"date": "2009-05-07", "close": 0.098629, "volume": 44105.0}, {"date": "2009-05-08", "close": 0.098629, "volume": 73508.0}, {"date": "2009-05-11", "close": 0.095228, "volume": 128639.0}, {"date": "2009-05-12", "close": 0.091827, "volume": 14702.0}, {"date": "2009-05-13", "close": 0.091827, "volume": 38714.0}, {"date": "2009-05-14", "close": 0.088426, "volume": 29403.0}, {"date": "2009-05-18", "close": 0.098629, "volume": 189650.0}, {"date": "2009-05-19", "close": 0.098629, "volume": 390326.0}, {"date": "2009-05-21", "close": 0.098629, "volume": 285945.0}, {"date": "2009-05-25", "close": 0.091827, "volume": 97085.0}, {"date": "2009-05-26", "close": 0.088426, "volume": 84994.0}, {"date": "2009-05-27", "close": 0.088426, "volume": 235225.0}, {"date": "2009-05-28", "close": 0.088426, "volume": 120553.0}, {"date": "2009-05-29", "close": 0.085025, "volume": 48515.0}, {"date": "2009-06-05", "close": 0.091827, "volume": 117612.0}, {"date": "2009-06-09", "close": 0.091827, "volume": 8821.0}, {"date": "2009-06-10", "close": 0.091827, "volume": 76448.0}, {"date": "2009-06-12", "close": 0.085025, "volume": 4982.0}, {"date": "2009-06-15", "close": 0.091827, "volume": 41164.0}, {"date": "2009-06-16", "close": 0.091827, "volume": 97818.0}, {"date": "2009-06-17", "close": 0.091827, "volume": 292708.0}, {"date": "2009-06-22", "close": 0.091827, "volume": 421935.0}, {"date": "2009-06-23", "close": 0.091827, "volume": 20435.0}, {"date": "2009-06-24", "close": 0.091827, "volume": 14702.0}, {"date": "2009-06-25", "close": 0.095228, "volume": 78800.0}, {"date": "2009-06-29", "close": 0.095228, "volume": 19606.0}, {"date": "2009-06-30", "close": 0.085025, "volume": 29403.0}, {"date": "2009-07-01", "close": 0.091827, "volume": 73508.0}, {"date": "2009-07-02", "close": 0.091827, "volume": 183769.0}, {"date": "2009-07-03", "close": 0.095228, "volume": 58806.0}, {"date": "2009-07-08", "close": 0.13604, "volume": 216191.0}, {"date": "2009-07-13", "close": 0.119035, "volume": 73265.0}, {"date": "2009-07-14", "close": 0.122436, "volume": 111092.0}, {"date": "2009-07-15", "close": 0.122436, "volume": 21222.0}, {"date": "2009-07-16", "close": 0.13604, "volume": 248975.0}, {"date": "2009-07-17", "close": 0.115634, "volume": 14702.0}, {"date": "2009-07-21", "close": 0.122436, "volume": 111732.0}, {"date": "2009-07-22", "close": 0.119035, "volume": 294031.0}, {"date": "2009-07-23", "close": 0.115634, "volume": 29403.0}, {"date": "2009-07-24", "close": 0.125837, "volume": 44105.0}, {"date": "2009-07-28", "close": 0.13604, "volume": 103646.0}, {"date": "2009-07-29", "close": 0.122436, "volume": 147016.0}, {"date": "2009-07-31", "close": 0.115634, "volume": 29403.0}, {"date": "2009-08-05", "close": 0.112233, "volume": 221258.0}, {"date": "2009-08-06", "close": 0.112233, "volume": 25728.0}, {"date": "2009-08-07", "close": 0.112233, "volume": 94090.0}, {"date": "2009-08-10", "close": 0.112233, "volume": 88209.0}, {"date": "2009-08-11", "close": 0.115634, "volume": 29403.0}, {"date": "2009-08-12", "close": 0.10203, "volume": 214366.0}, {"date": "2009-08-13", "close": 0.095228, "volume": 81594.0}, {"date": "2009-08-17", "close": 0.095228, "volume": 176419.0}, {"date": "2009-08-18", "close": 0.115634, "volume": 110751.0}, {"date": "2009-08-19", "close": 0.115634, "volume": 49541.0}, {"date": "2009-08-21", "close": 0.10203, "volume": 192590.0}, {"date": "2009-08-24", "close": 0.105431, "volume": 176201.0}, {"date": "2009-08-25", "close": 0.105431, "volume": 86739.0}, {"date": "2009-08-26", "close": 0.095228, "volume": 442608.0}, {"date": "2009-08-27", "close": 0.095228, "volume": 147016.0}, {"date": "2009-08-28", "close": 0.095228, "volume": 12188.0}, {"date": "2009-08-31", "close": 0.098629, "volume": 67207.0}, {"date": "2009-09-01", "close": 0.098629, "volume": 116563.0}, {"date": "2009-09-08", "close": 0.098629, "volume": 29403.0}, {"date": "2009-09-09", "close": 0.098629, "volume": 147016.0}, {"date": "2009-09-11", "close": 0.091827, "volume": 230814.0}, {"date": "2009-09-16", "close": 0.095228, "volume": 174949.0}, {"date": "2009-09-17", "close": 0.091827, "volume": 164966.0}, {"date": "2009-09-18", "close": 0.095228, "volume": 212864.0}, {"date": "2009-09-21", "close": 0.095228, "volume": 309.0}, {"date": "2009-09-22", "close": 0.091827, "volume": 88209.0}, {"date": "2009-09-23", "close": 0.091827, "volume": 265789.0}, {"date": "2009-09-25", "close": 0.088426, "volume": 176419.0}, {"date": "2009-09-28", "close": 0.088426, "volume": 73508.0}, {"date": "2009-09-29", "close": 0.091827, "volume": 153337.0}, {"date": "2009-09-30", "close": 0.10203, "volume": 106292.0}, {"date": "2009-10-01", "close": 0.095228, "volume": 52485.0}, {"date": "2009-10-06", "close": 0.091827, "volume": 20288.0}, {"date": "2009-10-07", "close": 0.085025, "volume": 227285.0}, {"date": "2009-10-08", "close": 0.088426, "volume": 64394.0}, {"date": "2009-10-14", "close": 0.091827, "volume": 66157.0}, {"date": "2009-10-15", "close": 0.085025, "volume": 195823.0}, {"date": "2009-10-22", "close": 0.095228, "volume": 8821.0}, {"date": "2009-10-26", "close": 0.095228, "volume": 51455.0}, {"date": "2009-10-29", "close": 0.091827, "volume": 38224.0}, {"date": "2009-11-02", "close": 0.081624, "volume": 29403.0}, {"date": "2009-11-05", "close": 0.088426, "volume": 51455.0}, {"date": "2009-11-06", "close": 0.088426, "volume": 98500.0}, {"date": "2009-11-10", "close": 0.098629, "volume": 198471.0}, {"date": "2009-11-11", "close": 0.095228, "volume": 20582.0}, {"date": "2009-11-12", "close": 0.095228, "volume": 63217.0}, {"date": "2009-11-13", "close": 0.088426, "volume": 147016.0}, {"date": "2009-11-19", "close": 0.081624, "volume": 367539.0}, {"date": "2009-11-20", "close": 0.095228, "volume": 32343.0}, {"date": "2009-11-23", "close": 0.088426, "volume": 124963.0}, {"date": "2009-11-24", "close": 0.085025, "volume": 60717.0}, {"date": "2009-11-25", "close": 0.081624, "volume": 198471.0}, {"date": "2009-11-27", "close": 0.081624, "volume": 36754.0}, {"date": "2009-12-01", "close": 0.074822, "volume": 147016.0}, {"date": "2009-12-02", "close": 0.074822, "volume": 29002.0}, {"date": "2009-12-03", "close": 0.081624, "volume": 16172.0}, {"date": "2009-12-07", "close": 0.071421, "volume": 277069.0}, {"date": "2009-12-08", "close": 0.06802, "volume": 194502.0}, {"date": "2009-12-09", "close": 0.071421, "volume": 73508.0}, {"date": "2009-12-10", "close": 0.054416, "volume": 310441.0}, {"date": "2009-12-11", "close": 0.06802, "volume": 145685.0}, {"date": "2009-12-15", "close": 0.071421, "volume": 14702.0}, {"date": "2009-12-18", "close": 0.081624, "volume": 175926.0}, {"date": "2009-12-21", "close": 0.081624, "volume": 49985.0}, {"date": "2010-01-04", "close": 0.06802, "volume": 63217.0}, {"date": "2010-01-06", "close": 0.074822, "volume": 108792.0}, {"date": "2010-01-07", "close": 0.0652992, "volume": 352837.0}, {"date": "2010-01-08", "close": 0.06802, "volume": 102911.0}, {"date": "2010-01-12", "close": 0.06802, "volume": 129374.0}, {"date": "2010-01-18", "close": 0.06802, "volume": 55866.0}, {"date": "2010-01-19", "close": 0.06802, "volume": 172864.0}, {"date": "2010-01-20", "close": 0.06802, "volume": 58806.0}, {"date": "2010-01-21", "close": 0.06802, "volume": 51161.0}, {"date": "2010-01-27", "close": 0.061218, "volume": 36754.0}, {"date": "2010-01-28", "close": 0.064619, "volume": 19112.0}, {"date": "2010-01-29", "close": 0.064619, "volume": 147016.0}, {"date": "2010-02-01", "close": 0.0591774, "volume": 73508.0}, {"date": "2010-02-02", "close": 0.061218, "volume": 14702.0}, {"date": "2010-02-03", "close": 0.0625784, "volume": 593256.0}, {"date": "2010-02-04", "close": 0.0618982, "volume": 131579.0}, {"date": "2010-02-09", "close": 0.057817, "volume": 282564.0}, {"date": "2010-02-10", "close": 0.0591774, "volume": 4410.0}, {"date": "2010-02-16", "close": 0.0598576, "volume": 73508.0}, {"date": "2010-02-19", "close": 0.0618982, "volume": 249926.0}, {"date": "2010-02-22", "close": 0.061218, "volume": 147016.0}, {"date": "2010-02-25", "close": 0.0605378, "volume": 6533.0}, {"date": "2010-02-26", "close": 0.061218, "volume": 5881.0}, {"date": "2010-03-01", "close": 0.0591774, "volume": 231070.0}, {"date": "2010-03-02", "close": 0.057817, "volume": 209976.0}, {"date": "2010-03-03", "close": 0.061218, "volume": 95560.0}, {"date": "2010-03-09", "close": 0.064619, "volume": 121729.0}, {"date": "2010-03-10", "close": 0.061218, "volume": 220523.0}, {"date": "2010-03-11", "close": 0.061218, "volume": 312923.0}, {"date": "2010-03-15", "close": 0.0618982, "volume": 161717.0}, {"date": "2010-03-16", "close": 0.0618982, "volume": 14702.0}, {"date": "2010-03-17", "close": 0.06802, "volume": 294031.0}, {"date": "2010-03-22", "close": 0.0618982, "volume": 11173.0}, {"date": "2010-03-23", "close": 0.0625784, "volume": 8086.0}, {"date": "2010-03-24", "close": 0.064619, "volume": 73508.0}, {"date": "2010-03-25", "close": 0.0618982, "volume": 334960.0}, {"date": "2010-03-26", "close": 0.061218, "volume": 159266.0}, {"date": "2010-03-29", "close": 0.061218, "volume": 66142.0}, {"date": "2010-03-30", "close": 0.064619, "volume": 154366.0}, {"date": "2010-04-01", "close": 0.064619, "volume": 19472.0}, {"date": "2010-04-07", "close": 0.064619, "volume": 73508.0}, {"date": "2010-04-08", "close": 0.061218, "volume": 33814.0}, {"date": "2010-04-09", "close": 0.064619, "volume": 294031.0}, {"date": "2010-04-13", "close": 0.064619, "volume": 58806.0}, {"date": "2010-04-15", "close": 0.064619, "volume": 11026.0}, {"date": "2010-04-16", "close": 0.064619, "volume": 73508.0}, {"date": "2010-04-19", "close": 0.0639388, "volume": 698196.0}, {"date": "2010-04-20", "close": 0.064619, "volume": 88209.0}, {"date": "2010-04-21", "close": 0.064619, "volume": 176419.0}, {"date": "2010-04-22", "close": 0.06802, "volume": 88209.0}, {"date": "2010-04-23", "close": 0.06802, "volume": 154366.0}, {"date": "2010-04-27", "close": 0.064619, "volume": 127904.0}, {"date": "2010-04-28", "close": 0.061218, "volume": 279330.0}, {"date": "2010-04-29", "close": 0.064619, "volume": 349206.0}, {"date": "2010-05-04", "close": 0.061218, "volume": 294031.0}, {"date": "2010-05-05", "close": 0.054416, "volume": 137214.0}, {"date": "2010-05-06", "close": 0.054416, "volume": 362349.0}, {"date": "2010-05-07", "close": 0.057817, "volume": 318533.0}, {"date": "2010-05-12", "close": 0.057817, "volume": 147016.0}, {"date": "2010-05-17", "close": 0.057817, "volume": 294031.0}, {"date": "2010-05-20", "close": 0.0557764, "volume": 70567.0}, {"date": "2010-05-21", "close": 0.054416, "volume": 26023.0}, {"date": "2010-05-25", "close": 0.057817, "volume": 51749.0}, {"date": "2010-05-31", "close": 0.0564566, "volume": 14702.0}, {"date": "2010-06-02", "close": 0.0482942, "volume": 105384.0}, {"date": "2010-06-08", "close": 0.047614, "volume": 294031.0}, {"date": "2010-06-11", "close": 0.054416, "volume": 14702.0}, {"date": "2010-06-15", "close": 0.0530556, "volume": 80859.0}, {"date": "2010-06-16", "close": 0.040812, "volume": 195932.0}, {"date": "2010-06-18", "close": 0.0421724, "volume": 83398.0}, {"date": "2010-06-21", "close": 0.0421724, "volume": 427729.0}, {"date": "2010-06-22", "close": 0.0421724, "volume": 147016.0}, {"date": "2010-06-23", "close": 0.0387714, "volume": 31502.0}, {"date": "2010-06-24", "close": 0.0414922, "volume": 294031.0}, {"date": "2010-06-30", "close": 0.044213, "volume": 84754.0}, {"date": "2010-07-02", "close": 0.0421724, "volume": 1470156.0}, {"date": "2010-07-12", "close": 0.044213, "volume": 120066.0}, {"date": "2010-07-13", "close": 0.0421724, "volume": 100703.0}, {"date": "2010-07-14", "close": 0.0503348, "volume": 9806.0}, {"date": "2010-07-16", "close": 0.0489744, "volume": 90672.0}, {"date": "2010-07-20", "close": 0.0496546, "volume": 55131.0}, {"date": "2010-07-21", "close": 0.0496546, "volume": 71530.0}, {"date": "2010-07-23", "close": 0.0435328, "volume": 162648.0}, {"date": "2010-07-26", "close": 0.0428526, "volume": 384953.0}, {"date": "2010-07-27", "close": 0.0428526, "volume": 70795.0}, {"date": "2010-07-28", "close": 0.047614, "volume": 104087.0}, {"date": "2010-07-29", "close": 0.047614, "volume": 42929.0}, {"date": "2010-08-03", "close": 0.061218, "volume": 311745.0}, {"date": "2010-08-06", "close": 0.054416, "volume": 147016.0}, {"date": "2010-08-09", "close": 0.054416, "volume": 124963.0}, {"date": "2010-08-10", "close": 0.0516952, "volume": 147016.0}, {"date": "2010-08-11", "close": 0.054416, "volume": 147016.0}, {"date": "2010-08-12", "close": 0.061218, "volume": 84818.0}, {"date": "2010-08-16", "close": 0.057817, "volume": 294031.0}, {"date": "2010-08-17", "close": 0.054416, "volume": 167286.0}, {"date": "2010-08-18", "close": 0.057817, "volume": 64427.0}, {"date": "2010-08-19", "close": 0.057817, "volume": 199647.0}, {"date": "2010-08-20", "close": 0.0564566, "volume": 117261.0}, {"date": "2010-08-23", "close": 0.057817, "volume": 13274.0}, {"date": "2010-08-25", "close": 0.0516952, "volume": 198471.0}, {"date": "2010-08-26", "close": 0.054416, "volume": 12496.0}, {"date": "2010-08-27", "close": 0.057817, "volume": 50157.0}, {"date": "2010-09-01", "close": 0.0598576, "volume": 46921.0}, {"date": "2010-09-03", "close": 0.0584972, "volume": 23522.0}, {"date": "2010-09-06", "close": 0.054416, "volume": 33814.0}, {"date": "2010-09-08", "close": 0.054416, "volume": 174353.0}, {"date": "2010-09-09", "close": 0.054416, "volume": 18377.0}, {"date": "2010-09-10", "close": 0.054416, "volume": 13966.0}, {"date": "2010-09-14", "close": 0.054416, "volume": 22787.0}, {"date": "2010-09-15", "close": 0.054416, "volume": 23346.0}, {"date": "2010-09-16", "close": 0.054416, "volume": 30138.0}, {"date": "2010-09-17", "close": 0.054416, "volume": 88209.0}, {"date": "2010-09-20", "close": 0.054416, "volume": 3675.0}, {"date": "2010-09-22", "close": 0.0550962, "volume": 44105.0}, {"date": "2010-09-23", "close": 0.0584972, "volume": 93943.0}, {"date": "2010-09-28", "close": 0.0598576, "volume": 205722.0}, {"date": "2010-09-29", "close": 0.0598576, "volume": 2286.0}, {"date": "2010-10-01", "close": 0.0550962, "volume": 132314.0}, {"date": "2010-10-04", "close": 0.054416, "volume": 8174.0}, {"date": "2010-10-05", "close": 0.054416, "volume": 361658.0}, {"date": "2010-10-06", "close": 0.054416, "volume": 164951.0}, {"date": "2010-10-07", "close": 0.057817, "volume": 147016.0}, {"date": "2010-10-08", "close": 0.054416, "volume": 55410.0}, {"date": "2010-10-12", "close": 0.054416, "volume": 58428.0}, {"date": "2010-10-13", "close": 0.054416, "volume": 11404.0}, {"date": "2010-10-14", "close": 0.057817, "volume": 318886.0}, {"date": "2010-10-15", "close": 0.057817, "volume": 189061.0}, {"date": "2010-10-18", "close": 0.054416, "volume": 170728.0}, {"date": "2010-10-19", "close": 0.054416, "volume": 91885.0}, {"date": "2010-10-21", "close": 0.054416, "volume": 210600.0}, {"date": "2010-10-25", "close": 0.054416, "volume": 131946.0}, {"date": "2010-10-26", "close": 0.054416, "volume": 1764.0}, {"date": "2010-10-27", "close": 0.057817, "volume": 127168.0}, {"date": "2010-11-01", "close": 0.054416, "volume": 68803.0}, {"date": "2010-11-03", "close": 0.054416, "volume": 8055.0}, {"date": "2010-11-04", "close": 0.054416, "volume": 18377.0}, {"date": "2010-11-05", "close": 0.0523754, "volume": 56545.0}, {"date": "2010-11-09", "close": 0.054416, "volume": 51780.0}, {"date": "2010-11-10", "close": 0.0550962, "volume": 36475.0}, {"date": "2010-11-11", "close": 0.0537358, "volume": 60906.0}, {"date": "2010-11-15", "close": 0.057817, "volume": 108101.0}, {"date": "2010-11-17", "close": 0.061218, "volume": 192210.0}, {"date": "2010-11-19", "close": 0.061218, "volume": 411386.0}, {"date": "2010-11-22", "close": 0.0584972, "volume": 18377.0}, {"date": "2010-11-23", "close": 0.061218, "volume": 29403.0}, {"date": "2010-11-25", "close": 0.061218, "volume": 17329.0}, {"date": "2010-11-30", "close": 0.061218, "volume": 175601.0}, {"date": "2010-12-01", "close": 0.061218, "volume": 82476.0}, {"date": "2010-12-02", "close": 0.057817, "volume": 66157.0}, {"date": "2010-12-03", "close": 0.0605378, "volume": 666495.0}, {"date": "2010-12-06", "close": 0.061218, "volume": 418994.0}, {"date": "2010-12-07", "close": 0.054416, "volume": 230587.0}, {"date": "2010-12-09", "close": 0.0489744, "volume": 161717.0}, {"date": "2010-12-10", "close": 0.0516952, "volume": 132314.0}, {"date": "2010-12-16", "close": 0.0503348, "volume": 213173.0}, {"date": "2010-12-17", "close": 0.0550962, "volume": 197736.0}, {"date": "2010-12-21", "close": 0.051015, "volume": 110262.0}, {"date": "2010-12-22", "close": 0.047614, "volume": 1470.0}, {"date": "2010-12-23", "close": 0.051015, "volume": 279330.0}, {"date": "2010-12-24", "close": 0.054416, "volume": 124638.0}, {"date": "2010-12-30", "close": 0.047614, "volume": 280800.0}, {"date": "2010-12-31", "close": 0.044213, "volume": 221504.0}, {"date": "2011-01-04", "close": 0.044213, "volume": 9609.0}, {"date": "2011-01-05", "close": 0.044213, "volume": 14702.0}, {"date": "2011-01-06", "close": 0.047614, "volume": 470450.0}, {"date": "2011-01-07", "close": 0.047614, "volume": 121288.0}, {"date": "2011-01-10", "close": 0.047614, "volume": 456735.0}, {"date": "2011-01-11", "close": 0.0448932, "volume": 24993.0}, {"date": "2011-01-12", "close": 0.047614, "volume": 73508.0}, {"date": "2011-01-14", "close": 0.047614, "volume": 69349.0}, {"date": "2011-01-17", "close": 0.0448932, "volume": 34313.0}, {"date": "2011-01-19", "close": 0.0462536, "volume": 14702.0}, {"date": "2011-01-24", "close": 0.0530556, "volume": 18818.0}, {"date": "2011-01-25", "close": 0.0530556, "volume": 309988.0}, {"date": "2011-01-27", "close": 0.051015, "volume": 303837.0}, {"date": "2011-01-28", "close": 0.0557764, "volume": 233652.0}, {"date": "2011-01-31", "close": 0.0557764, "volume": 73508.0}, {"date": "2011-02-01", "close": 0.0564566, "volume": 75272.0}, {"date": "2011-02-02", "close": 0.054416, "volume": 9556.0}, {"date": "2011-02-03", "close": 0.054416, "volume": 137460.0}, {"date": "2011-02-04", "close": 0.051015, "volume": 200676.0}, {"date": "2011-02-07", "close": 0.0489744, "volume": 97133.0}, {"date": "2011-02-08", "close": 0.0489744, "volume": 30838.0}, {"date": "2011-02-09", "close": 0.051015, "volume": 109949.0}, {"date": "2011-02-10", "close": 0.0455734, "volume": 101441.0}, {"date": "2011-02-14", "close": 0.0455734, "volume": 220523.0}, {"date": "2011-02-15", "close": 0.0462536, "volume": 14702.0}, {"date": "2011-02-17", "close": 0.0421724, "volume": 1074787.0}, {"date": "2011-02-18", "close": 0.0496546, "volume": 28862.0}, {"date": "2011-02-21", "close": 0.0435328, "volume": 14702.0}, {"date": "2011-02-23", "close": 0.044213, "volume": 124963.0}, {"date": "2011-02-24", "close": 0.044213, "volume": 108925.0}, {"date": "2011-02-25", "close": 0.044213, "volume": 147016.0}, {"date": "2011-02-28", "close": 0.044213, "volume": 90873.0}, {"date": "2011-03-02", "close": 0.047614, "volume": 102911.0}, {"date": "2011-03-07", "close": 0.044213, "volume": 166270.0}, {"date": "2011-03-09", "close": 0.044213, "volume": 382098.0}, {"date": "2011-03-10", "close": 0.0448932, "volume": 36754.0}, {"date": "2011-03-14", "close": 0.0482942, "volume": 262411.0}, {"date": "2011-03-15", "close": 0.044213, "volume": 588062.0}, {"date": "2011-03-16", "close": 0.040812, "volume": 73508.0}, {"date": "2011-03-17", "close": 0.040812, "volume": 41164.0}, {"date": "2011-03-18", "close": 0.044213, "volume": 58806.0}, {"date": "2011-03-21", "close": 0.0394516, "volume": 442671.0}, {"date": "2011-03-23", "close": 0.0394516, "volume": 117612.0}, {"date": "2011-03-25", "close": 0.040812, "volume": 117612.0}, {"date": "2011-03-29", "close": 0.0401318, "volume": 154366.0}, {"date": "2011-03-30", "close": 0.0414922, "volume": 7351.0}, {"date": "2011-03-31", "close": 0.0414922, "volume": 44105.0}, {"date": "2011-04-04", "close": 0.0387714, "volume": 214643.0}, {"date": "2011-04-06", "close": 0.0414922, "volume": 58806.0}, {"date": "2011-04-07", "close": 0.0380912, "volume": 308733.0}, {"date": "2011-04-08", "close": 0.0380912, "volume": 206388.0}, {"date": "2011-04-13", "close": 0.037411, "volume": 508108.0}, {"date": "2011-04-14", "close": 0.0387714, "volume": 459453.0}, {"date": "2011-04-15", "close": 0.0428526, "volume": 33446.0}, {"date": "2011-04-18", "close": 0.0435328, "volume": 514555.0}, {"date": "2011-04-19", "close": 0.0380912, "volume": 88209.0}, {"date": "2011-04-20", "close": 0.040812, "volume": 367539.0}, {"date": "2011-04-21", "close": 0.040812, "volume": 73508.0}, {"date": "2011-04-28", "close": 0.0428526, "volume": 13231.0}, {"date": "2011-04-29", "close": 0.0387714, "volume": 286680.0}, {"date": "2011-05-02", "close": 0.0380912, "volume": 271979.0}, {"date": "2011-05-04", "close": 0.0380912, "volume": 4244.0}, {"date": "2011-05-05", "close": 0.0326496, "volume": 44105.0}, {"date": "2011-05-06", "close": 0.0312892, "volume": 383711.0}, {"date": "2011-05-09", "close": 0.0319694, "volume": 147016.0}, {"date": "2011-05-10", "close": 0.037411, "volume": 22052.0}, {"date": "2011-05-12", "close": 0.040812, "volume": 498058.0}, {"date": "2011-05-16", "close": 0.040812, "volume": 117612.0}, {"date": "2011-05-17", "close": 0.03401, "volume": 88209.0}, {"date": "2011-05-18", "close": 0.03401, "volume": 110262.0}, {"date": "2011-05-19", "close": 0.040812, "volume": 110262.0}, {"date": "2011-05-20", "close": 0.03401, "volume": 36754.0}, {"date": "2011-05-23", "close": 0.0285684, "volume": 388121.0}, {"date": "2011-05-24", "close": 0.030609, "volume": 139665.0}, {"date": "2011-05-25", "close": 0.030609, "volume": 117612.0}, {"date": "2011-05-26", "close": 0.0285684, "volume": 213173.0}, {"date": "2011-05-30", "close": 0.0292486, "volume": 44105.0}, {"date": "2011-06-02", "close": 0.0312892, "volume": 58806.0}, {"date": "2011-06-06", "close": 0.0326496, "volume": 70293.0}, {"date": "2011-06-07", "close": 0.0353704, "volume": 13819.0}, {"date": "2011-06-08", "close": 0.0312892, "volume": 323434.0}, {"date": "2011-06-09", "close": 0.03401, "volume": 406622.0}, {"date": "2011-06-21", "close": 0.027208, "volume": 102911.0}, {"date": "2011-06-23", "close": 0.027208, "volume": 24258.0}, {"date": "2011-06-27", "close": 0.023807, "volume": 36754.0}, {"date": "2011-06-28", "close": 0.030609, "volume": 179413.0}, {"date": "2011-07-08", "close": 0.030609, "volume": 29403.0}, {"date": "2011-07-11", "close": 0.03401, "volume": 448912.0}, {"date": "2011-07-12", "close": 0.0455734, "volume": 119777.0}, {"date": "2011-07-13", "close": 0.037411, "volume": 26463.0}, {"date": "2011-07-14", "close": 0.030609, "volume": 95560.0}, {"date": "2011-07-28", "close": 0.0299288, "volume": 148975.0}, {"date": "2011-08-01", "close": 0.0299288, "volume": 83799.0}, {"date": "2011-08-03", "close": 0.03401, "volume": 123586.0}, {"date": "2011-08-04", "close": 0.03401, "volume": 10904.0}, {"date": "2011-08-05", "close": 0.03401, "volume": 3837.0}, {"date": "2011-08-08", "close": 0.027208, "volume": 314565.0}, {"date": "2011-08-09", "close": 0.027208, "volume": 9188.0}, {"date": "2011-08-11", "close": 0.0244872, "volume": 242576.0}, {"date": "2011-08-12", "close": 0.0251674, "volume": 66157.0}, {"date": "2011-08-15", "close": 0.0346902, "volume": 992355.0}, {"date": "2011-08-16", "close": 0.0346902, "volume": 481911.0}, {"date": "2011-08-17", "close": 0.037411, "volume": 147016.0}, {"date": "2011-08-18", "close": 0.0387714, "volume": 205822.0}, {"date": "2011-08-19", "close": 0.040812, "volume": 88209.0}, {"date": "2011-08-22", "close": 0.0380912, "volume": 287667.0}, {"date": "2011-08-24", "close": 0.0360506, "volume": 360188.0}, {"date": "2011-08-30", "close": 0.0394516, "volume": 257277.0}, {"date": "2011-09-02", "close": 0.0394516, "volume": 147016.0}, {"date": "2011-09-05", "close": 0.0380912, "volume": 47780.0}, {"date": "2011-09-07", "close": 0.0353704, "volume": 465551.0}, {"date": "2011-09-08", "close": 0.0353704, "volume": 470450.0}, {"date": "2011-09-09", "close": 0.0312892, "volume": 169509.0}, {"date": "2011-09-20", "close": 0.0367308, "volume": 211822.0}, {"date": "2011-09-22", "close": 0.0380912, "volume": 24993.0}, {"date": "2011-09-23", "close": 0.037411, "volume": 147016.0}, {"date": "2011-09-26", "close": 0.0367308, "volume": 141016.0}, {"date": "2011-09-27", "close": 0.0367308, "volume": 147016.0}, {"date": "2011-09-28", "close": 0.0367308, "volume": 135716.0}, {"date": "2011-09-29", "close": 0.0333298, "volume": 147016.0}, {"date": "2011-09-30", "close": 0.0278882, "volume": 852690.0}, {"date": "2011-10-04", "close": 0.027208, "volume": 32343.0}, {"date": "2011-10-11", "close": 0.0285684, "volume": 147016.0}, {"date": "2011-10-14", "close": 0.0312892, "volume": 55992.0}, {"date": "2011-10-17", "close": 0.030609, "volume": 158777.0}, {"date": "2011-10-18", "close": 0.0285684, "volume": 7351.0}, {"date": "2011-10-19", "close": 0.0285684, "volume": 196023.0}, {"date": "2011-10-24", "close": 0.030609, "volume": 38098.0}, {"date": "2011-10-25", "close": 0.027208, "volume": 160247.0}, {"date": "2011-11-07", "close": 0.027208, "volume": 29403.0}, {"date": "2011-11-10", "close": 0.027208, "volume": 36754.0}, {"date": "2011-11-11", "close": 0.0244872, "volume": 22052.0}, {"date": "2011-11-14", "close": 0.0265278, "volume": 229571.0}, {"date": "2011-11-22", "close": 0.027208, "volume": 36754.0}, {"date": "2011-11-24", "close": 0.0224466, "volume": 684211.0}, {"date": "2011-11-25", "close": 0.0258476, "volume": 882094.0}, {"date": "2011-11-29", "close": 0.0258476, "volume": 88797.0}, {"date": "2011-11-30", "close": 0.0258476, "volume": 197905.0}, {"date": "2011-12-01", "close": 0.0224466, "volume": 257843.0}, {"date": "2011-12-02", "close": 0.0251674, "volume": 187110.0}, {"date": "2011-12-05", "close": 0.0258476, "volume": 55675.0}, {"date": "2011-12-06", "close": 0.0258476, "volume": 18524.0}, {"date": "2011-12-07", "close": 0.0265278, "volume": 17642.0}, {"date": "2011-12-08", "close": 0.0251674, "volume": 226178.0}, {"date": "2011-12-09", "close": 0.0258476, "volume": 154366.0}, {"date": "2011-12-14", "close": 0.0265278, "volume": 23295.0}, {"date": "2011-12-22", "close": 0.0258476, "volume": 221991.0}, {"date": "2012-01-04", "close": 0.030609, "volume": 224022.0}, {"date": "2012-01-12", "close": 0.0285684, "volume": 701483.0}, {"date": "2012-01-16", "close": 0.0258476, "volume": 375582.0}, {"date": "2012-01-17", "close": 0.0258476, "volume": 230006.0}, {"date": "2012-01-18", "close": 0.0258476, "volume": 64025.0}, {"date": "2012-01-19", "close": 0.0258476, "volume": 102911.0}, {"date": "2012-01-20", "close": 0.0258476, "volume": 181050.0}, {"date": "2012-02-03", "close": 0.030609, "volume": 36754.0}, {"date": "2012-02-07", "close": 0.030609, "volume": 61747.0}, {"date": "2012-02-08", "close": 0.0319694, "volume": 124963.0}, {"date": "2012-02-09", "close": 0.027208, "volume": 59953.0}, {"date": "2012-02-13", "close": 0.030609, "volume": 147016.0}, {"date": "2012-02-15", "close": 0.030609, "volume": 73508.0}, {"date": "2012-02-22", "close": 0.03401, "volume": 292143.0}, {"date": "2012-02-27", "close": 0.03401, "volume": 93797.0}, {"date": "2012-02-29", "close": 0.03401, "volume": 14702.0}, {"date": "2012-03-02", "close": 0.0367308, "volume": 96895.0}, {"date": "2012-03-05", "close": 0.03401, "volume": 115582.0}, {"date": "2012-03-13", "close": 0.0367308, "volume": 14702.0}, {"date": "2012-03-19", "close": 0.0380912, "volume": 348889.0}, {"date": "2012-03-20", "close": 0.0394516, "volume": 23271.0}, {"date": "2012-03-22", "close": 0.040812, "volume": 41654.0}, {"date": "2012-03-23", "close": 0.040812, "volume": 186183.0}, {"date": "2012-03-27", "close": 0.040812, "volume": 144602.0}, {"date": "2012-03-29", "close": 0.040812, "volume": 73508.0}, {"date": "2012-03-30", "close": 0.0360506, "volume": 110262.0}, {"date": "2012-04-03", "close": 0.0326496, "volume": 115916.0}, {"date": "2012-04-11", "close": 0.037411, "volume": 73508.0}, {"date": "2012-04-12", "close": 0.040812, "volume": 352837.0}, {"date": "2012-04-18", "close": 0.051015, "volume": 147016.0}, {"date": "2012-04-19", "close": 0.051015, "volume": 73508.0}, {"date": "2012-04-20", "close": 0.044213, "volume": 101529.0}, {"date": "2012-04-23", "close": 0.040812, "volume": 355300.0}, {"date": "2012-04-26", "close": 0.040812, "volume": 12377.0}, {"date": "2012-04-27", "close": 0.040812, "volume": 1.0}, {"date": "2012-04-30", "close": 0.0353704, "volume": 44105.0}, {"date": "2012-05-03", "close": 0.0353704, "volume": 14702.0}, {"date": "2012-05-10", "close": 0.03401, "volume": 269039.0}, {"date": "2012-05-14", "close": 0.037411, "volume": 88211.0}, {"date": "2012-05-15", "close": 0.0380912, "volume": 205822.0}, {"date": "2012-05-22", "close": 0.0258476, "volume": 184994.0}, {"date": "2012-05-23", "close": 0.0292486, "volume": 8575.0}, {"date": "2012-05-24", "close": 0.0292486, "volume": 122474.0}, {"date": "2012-05-29", "close": 0.0292486, "volume": 41605.0}, {"date": "2012-06-05", "close": 0.027208, "volume": 132314.0}, {"date": "2012-06-07", "close": 0.030609, "volume": 104869.0}, {"date": "2012-06-13", "close": 0.0265278, "volume": 101191.0}, {"date": "2012-06-14", "close": 0.0265278, "volume": 58806.0}, {"date": "2012-06-20", "close": 0.023807, "volume": 220523.0}, {"date": "2012-06-21", "close": 0.0265278, "volume": 14702.0}, {"date": "2012-06-22", "close": 0.0265278, "volume": 249385.0}, {"date": "2012-06-25", "close": 0.027208, "volume": 132314.0}, {"date": "2012-06-26", "close": 0.027208, "volume": 56454.0}, {"date": "2012-06-29", "close": 0.0312892, "volume": 161717.0}, {"date": "2012-07-04", "close": 0.027208, "volume": 110262.0}, {"date": "2012-07-06", "close": 0.0278882, "volume": 39015.0}, {"date": "2012-07-09", "close": 0.0292486, "volume": 147016.0}, {"date": "2012-07-26", "close": 0.0265278, "volume": 154366.0}, {"date": "2012-08-02", "close": 0.0265278, "volume": 73508.0}, {"date": "2012-08-10", "close": 0.0292486, "volume": 32343.0}, {"date": "2012-08-13", "close": 0.0265278, "volume": 79089.0}, {"date": "2012-08-14", "close": 0.0265278, "volume": 279634.0}, {"date": "2012-08-15", "close": 0.0292486, "volume": 26458.0}, {"date": "2012-08-20", "close": 0.0258476, "volume": 54396.0}, {"date": "2012-08-23", "close": 0.0312892, "volume": 434631.0}, {"date": "2012-08-24", "close": 0.0312892, "volume": 124963.0}, {"date": "2012-08-28", "close": 0.0265278, "volume": 117612.0}, {"date": "2012-08-29", "close": 0.0299288, "volume": 916801.0}, {"date": "2012-09-03", "close": 0.030609, "volume": 385319.0}, {"date": "2012-09-04", "close": 0.030609, "volume": 735078.0}, {"date": "2012-09-06", "close": 0.030609, "volume": 279568.0}, {"date": "2012-09-07", "close": 0.0312892, "volume": 514350.0}, {"date": "2012-09-10", "close": 0.030609, "volume": 152380.0}, {"date": "2012-09-11", "close": 0.030609, "volume": 67189.0}, {"date": "2012-09-12", "close": 0.030609, "volume": 63950.0}, {"date": "2012-09-13", "close": 0.030609, "volume": 10016.0}, {"date": "2012-09-14", "close": 0.030609, "volume": 637149.0}, {"date": "2012-09-18", "close": 0.0292486, "volume": 356513.0}, {"date": "2012-09-20", "close": 0.030609, "volume": 345487.0}, {"date": "2012-09-21", "close": 0.0292486, "volume": 3234.0}, {"date": "2012-09-24", "close": 0.0292486, "volume": 154366.0}, {"date": "2012-09-25", "close": 0.030609, "volume": 58806.0}, {"date": "2012-09-26", "close": 0.030609, "volume": 4410.0}, {"date": "2012-09-27", "close": 0.03401, "volume": 200309.0}, {"date": "2012-10-02", "close": 0.0292486, "volume": 12798.0}, {"date": "2012-10-03", "close": 0.0292486, "volume": 281216.0}, {"date": "2012-10-04", "close": 0.030609, "volume": 147016.0}, {"date": "2012-10-11", "close": 0.0319694, "volume": 73508.0}, {"date": "2012-10-15", "close": 0.0299288, "volume": 39694.0}, {"date": "2012-10-16", "close": 0.0299288, "volume": 13378.0}, {"date": "2012-10-18", "close": 0.0299288, "volume": 14702.0}, {"date": "2012-10-19", "close": 0.0326496, "volume": 83308.0}, {"date": "2012-10-22", "close": 0.0319694, "volume": 92620.0}, {"date": "2012-10-24", "close": 0.0299288, "volume": 39694.0}, {"date": "2012-10-30", "close": 0.0285684, "volume": 36754.0}, {"date": "2012-11-01", "close": 0.03401, "volume": 128174.0}, {"date": "2012-11-02", "close": 0.037411, "volume": 86151.0}, {"date": "2012-11-05", "close": 0.037411, "volume": 189968.0}, {"date": "2012-11-07", "close": 0.037411, "volume": 73508.0}, {"date": "2012-11-14", "close": 0.0387714, "volume": 36754.0}, {"date": "2012-11-15", "close": 0.0387714, "volume": 51455.0}, {"date": "2012-11-16", "close": 0.0401318, "volume": 78253.0}, {"date": "2012-11-21", "close": 0.037411, "volume": 73508.0}, {"date": "2012-11-26", "close": 0.040812, "volume": 177889.0}, {"date": "2012-11-27", "close": 0.040812, "volume": 63217.0}, {"date": "2012-11-28", "close": 0.0414922, "volume": 261144.0}, {"date": "2012-11-29", "close": 0.040812, "volume": 44105.0}, {"date": "2012-12-03", "close": 0.0414922, "volume": 36754.0}, {"date": "2012-12-04", "close": 0.040812, "volume": 104381.0}, {"date": "2012-12-17", "close": 0.0387714, "volume": 176419.0}, {"date": "2013-01-04", "close": 0.0360506, "volume": 31755.0}, {"date": "2013-01-09", "close": 0.0367308, "volume": 110797.0}, {"date": "2013-01-14", "close": 0.0380912, "volume": 58806.0}, {"date": "2013-01-17", "close": 0.0380912, "volume": 4410.0}, {"date": "2013-01-21", "close": 0.037411, "volume": 88209.0}, {"date": "2013-01-25", "close": 0.03401, "volume": 102911.0}, {"date": "2013-01-29", "close": 0.0353704, "volume": 36754.0}, {"date": "2013-02-04", "close": 0.03401, "volume": 191120.0}, {"date": "2013-02-13", "close": 0.03401, "volume": 44105.0}, {"date": "2013-02-15", "close": 0.030609, "volume": 128393.0}, {"date": "2013-02-18", "close": 0.0299288, "volume": 95560.0}, {"date": "2013-02-22", "close": 0.030609, "volume": 36754.0}, {"date": "2013-02-28", "close": 0.0333298, "volume": 359962.0}, {"date": "2013-03-01", "close": 0.0346902, "volume": 147016.0}, {"date": "2013-03-04", "close": 0.030609, "volume": 398997.0}, {"date": "2013-03-05", "close": 0.0312892, "volume": 139665.0}, {"date": "2013-03-08", "close": 0.030609, "volume": 294031.0}, {"date": "2013-03-20", "close": 0.030609, "volume": 73508.0}, {"date": "2013-03-26", "close": 0.0319694, "volume": 29403.0}, {"date": "2013-04-04", "close": 0.0319694, "volume": 124963.0}, {"date": "2013-04-08", "close": 0.0326496, "volume": 40429.0}, {"date": "2013-04-12", "close": 0.03401, "volume": 58806.0}, {"date": "2013-04-15", "close": 0.0326496, "volume": 33199.0}, {"date": "2013-04-17", "close": 0.03401, "volume": 58806.0}, {"date": "2013-04-18", "close": 0.0353704, "volume": 14702.0}, {"date": "2013-04-19", "close": 0.0353704, "volume": 36754.0}, {"date": "2013-04-22", "close": 0.03401, "volume": 6175.0}, {"date": "2013-04-23", "close": 0.030609, "volume": 147016.0}, {"date": "2013-04-29", "close": 0.0333298, "volume": 36095.0}, {"date": "2013-05-08", "close": 0.03401, "volume": 36754.0}, {"date": "2013-05-09", "close": 0.03401, "volume": 374890.0}, {"date": "2013-05-10", "close": 0.03401, "volume": 51455.0}, {"date": "2013-05-15", "close": 0.0333298, "volume": 36754.0}, {"date": "2013-05-21", "close": 0.03401, "volume": 51455.0}, {"date": "2013-05-22", "close": 0.03401, "volume": 6763.0}, {"date": "2013-06-11", "close": 0.037411, "volume": 25728.0}, {"date": "2013-06-12", "close": 0.0333298, "volume": 11761.0}, {"date": "2013-06-14", "close": 0.03401, "volume": 110262.0}, {"date": "2013-06-17", "close": 0.037411, "volume": 58806.0}, {"date": "2013-06-18", "close": 0.040812, "volume": 469568.0}, {"date": "2013-06-25", "close": 0.051015, "volume": 10096.0}, {"date": "2013-06-26", "close": 0.051015, "volume": 58806.0}, {"date": "2013-06-28", "close": 0.064619, "volume": 463220.0}, {"date": "2013-07-01", "close": 0.064619, "volume": 127002.0}, {"date": "2013-07-02", "close": 0.064619, "volume": 448398.0}, {"date": "2013-07-03", "close": 0.0530556, "volume": 61011.0}, {"date": "2013-07-04", "close": 0.0516952, "volume": 44105.0}, {"date": "2013-07-05", "close": 0.054416, "volume": 36754.0}, {"date": "2013-07-08", "close": 0.0571368, "volume": 176419.0}, {"date": "2013-07-09", "close": 0.0605378, "volume": 139665.0}, {"date": "2013-07-10", "close": 0.061218, "volume": 3919.0}, {"date": "2013-07-11", "close": 0.0598576, "volume": 281341.0}, {"date": "2013-07-12", "close": 0.057817, "volume": 234828.0}, {"date": "2013-07-15", "close": 0.0598576, "volume": 23081.0}, {"date": "2013-07-16", "close": 0.054416, "volume": 73508.0}, {"date": "2013-07-17", "close": 0.0571368, "volume": 44502.0}, {"date": "2013-07-19", "close": 0.0557764, "volume": 110262.0}, {"date": "2013-07-22", "close": 0.054416, "volume": 9894.0}, {"date": "2013-07-23", "close": 0.054416, "volume": 91444.0}, {"date": "2013-07-24", "close": 0.054416, "volume": 58806.0}, {"date": "2013-07-25", "close": 0.054416, "volume": 18480.0}, {"date": "2013-07-31", "close": 0.057817, "volume": 78527.0}, {"date": "2013-08-02", "close": 0.0496546, "volume": 44105.0}, {"date": "2013-08-06", "close": 0.0489744, "volume": 108689.0}, {"date": "2013-08-13", "close": 0.0503348, "volume": 33508.0}, {"date": "2013-08-14", "close": 0.054416, "volume": 40429.0}, {"date": "2013-08-20", "close": 0.054416, "volume": 45637.0}, {"date": "2013-08-21", "close": 0.0537358, "volume": 66157.0}, {"date": "2013-08-22", "close": 0.0537358, "volume": 19050.0}, {"date": "2013-08-23", "close": 0.0523754, "volume": 90701.0}, {"date": "2013-08-26", "close": 0.054416, "volume": 47229.0}, {"date": "2013-08-27", "close": 0.054416, "volume": 44105.0}, {"date": "2013-09-02", "close": 0.0503348, "volume": 246839.0}, {"date": "2013-09-03", "close": 0.0503348, "volume": 147016.0}, {"date": "2013-09-04", "close": 0.0516952, "volume": 73508.0}, {"date": "2013-09-06", "close": 0.0503348, "volume": 144136.0}, {"date": "2013-09-09", "close": 0.0503348, "volume": 138869.0}, {"date": "2013-09-10", "close": 0.0530556, "volume": 14702.0}, {"date": "2013-09-11", "close": 0.0537358, "volume": 249926.0}, {"date": "2013-09-16", "close": 0.0469338, "volume": 243605.0}, {"date": "2013-09-18", "close": 0.0489744, "volume": 18965.0}, {"date": "2013-09-19", "close": 0.051015, "volume": 208221.0}, {"date": "2013-09-23", "close": 0.051015, "volume": 117612.0}, {"date": "2013-09-24", "close": 0.0489744, "volume": 18377.0}, {"date": "2013-09-25", "close": 0.0516952, "volume": 88209.0}, {"date": "2013-10-01", "close": 0.0530556, "volume": 12717.0}, {"date": "2013-10-02", "close": 0.0523754, "volume": 37636.0}, {"date": "2013-10-03", "close": 0.0516952, "volume": 84572.0}, {"date": "2013-10-09", "close": 0.0489744, "volume": 117662.0}, {"date": "2013-10-15", "close": 0.0489744, "volume": 37389.0}, {"date": "2013-10-16", "close": 0.0489744, "volume": 29403.0}, {"date": "2013-10-18", "close": 0.0489744, "volume": 49591.0}, {"date": "2013-10-21", "close": 0.0503348, "volume": 14702.0}, {"date": "2013-10-22", "close": 0.051015, "volume": 147016.0}, {"date": "2013-10-23", "close": 0.051015, "volume": 191120.0}, {"date": "2013-10-24", "close": 0.0557764, "volume": 218767.0}, {"date": "2013-10-25", "close": 0.054416, "volume": 43433.0}, {"date": "2013-11-01", "close": 0.0537358, "volume": 13231.0}, {"date": "2013-11-04", "close": 0.0537358, "volume": 35872.0}, {"date": "2013-11-05", "close": 0.054416, "volume": 22052.0}, {"date": "2013-11-06", "close": 0.054416, "volume": 44105.0}, {"date": "2013-11-07", "close": 0.054416, "volume": 102911.0}, {"date": "2013-11-08", "close": 0.0557764, "volume": 434309.0}, {"date": "2013-11-11", "close": 0.0557764, "volume": 206598.0}, {"date": "2013-11-12", "close": 0.0584972, "volume": 359240.0}, {"date": "2013-11-13", "close": 0.0584972, "volume": 183086.0}, {"date": "2013-11-14", "close": 0.0605378, "volume": 180051.0}, {"date": "2013-11-15", "close": 0.0557764, "volume": 261100.0}, {"date": "2013-11-18", "close": 0.0557764, "volume": 117612.0}, {"date": "2013-11-19", "close": 0.0564566, "volume": 16907.0}, {"date": "2013-11-20", "close": 0.0564566, "volume": 115223.0}, {"date": "2013-11-21", "close": 0.0530556, "volume": 436673.0}, {"date": "2013-11-22", "close": 0.0503348, "volume": 588062.0}, {"date": "2013-11-26", "close": 0.0571368, "volume": 73581.0}, {"date": "2013-11-27", "close": 0.0550962, "volume": 24552.0}, {"date": "2013-11-28", "close": 0.0530556, "volume": 35357.0}, {"date": "2013-12-02", "close": 0.0530556, "volume": 91370.0}, {"date": "2013-12-03", "close": 0.0550962, "volume": 147096.0}, {"date": "2013-12-04", "close": 0.0550962, "volume": 123493.0}, {"date": "2013-12-05", "close": 0.0550962, "volume": 100625.0}, {"date": "2013-12-09", "close": 0.054416, "volume": 427742.0}, {"date": "2013-12-10", "close": 0.051015, "volume": 166555.0}, {"date": "2013-12-11", "close": 0.0496546, "volume": 66157.0}, {"date": "2013-12-13", "close": 0.0482942, "volume": 20582.0}, {"date": "2013-12-16", "close": 0.0482942, "volume": 94090.0}, {"date": "2013-12-19", "close": 0.0489744, "volume": 13231.0}, {"date": "2013-12-20", "close": 0.051015, "volume": 11761.0}, {"date": "2013-12-23", "close": 0.0489744, "volume": 108498.0}, {"date": "2013-12-24", "close": 0.057817, "volume": 321655.0}, {"date": "2013-12-27", "close": 0.0523754, "volume": 146.0}, {"date": "2013-12-30", "close": 0.0530556, "volume": 44105.0}, {"date": "2013-12-31", "close": 0.0530556, "volume": 103056.0}, {"date": "2014-01-02", "close": 0.0516952, "volume": 138799.0}, {"date": "2014-01-06", "close": 0.054416, "volume": 9556.0}, {"date": "2014-01-07", "close": 0.054416, "volume": 34549.0}, {"date": "2014-01-08", "close": 0.0557764, "volume": 177780.0}, {"date": "2014-01-09", "close": 0.057817, "volume": 70588.0}, {"date": "2014-01-10", "close": 0.057817, "volume": 44105.0}, {"date": "2014-01-13", "close": 0.0632586, "volume": 770975.0}, {"date": "2014-01-14", "close": 0.0652992, "volume": 404675.0}, {"date": "2014-01-15", "close": 0.071421, "volume": 296156.0}, {"date": "2014-01-16", "close": 0.061218, "volume": 145545.0}, {"date": "2014-01-17", "close": 0.0598576, "volume": 279218.0}, {"date": "2014-01-20", "close": 0.0571368, "volume": 14702.0}, {"date": "2014-01-21", "close": 0.0584972, "volume": 51455.0}, {"date": "2014-01-22", "close": 0.057817, "volume": 44105.0}, {"date": "2014-01-24", "close": 0.0584972, "volume": 124963.0}, {"date": "2014-01-28", "close": 0.0564566, "volume": 13966.0}, {"date": "2014-01-29", "close": 0.0564566, "volume": 35284.0}, {"date": "2014-01-30", "close": 0.054416, "volume": 225932.0}, {"date": "2014-01-31", "close": 0.054416, "volume": 29403.0}, {"date": "2014-02-03", "close": 0.0564566, "volume": 67627.0}, {"date": "2014-02-04", "close": 0.061218, "volume": 27295.0}, {"date": "2014-02-05", "close": 0.057817, "volume": 41164.0}, {"date": "2014-02-06", "close": 0.0557764, "volume": 99691.0}, {"date": "2014-02-11", "close": 0.0598576, "volume": 56351.0}, {"date": "2014-02-12", "close": 0.0584972, "volume": 71641.0}, {"date": "2014-02-13", "close": 0.0584972, "volume": 73508.0}, {"date": "2014-02-14", "close": 0.054416, "volume": 457954.0}, {"date": "2014-02-18", "close": 0.0523754, "volume": 62820.0}, {"date": "2014-02-19", "close": 0.0550962, "volume": 21178.0}, {"date": "2014-02-20", "close": 0.0584972, "volume": 254685.0}, {"date": "2014-02-24", "close": 0.0632586, "volume": 294031.0}, {"date": "2014-02-27", "close": 0.061218, "volume": 20244.0}, {"date": "2014-03-06", "close": 0.0618982, "volume": 487430.0}, {"date": "2014-03-07", "close": 0.0618982, "volume": 95248.0}, {"date": "2014-03-10", "close": 0.0618982, "volume": 31976.0}, {"date": "2014-03-11", "close": 0.0618982, "volume": 26183.0}, {"date": "2014-03-12", "close": 0.0605378, "volume": 312.0}, {"date": "2014-03-13", "close": 0.061218, "volume": 51455.0}, {"date": "2014-03-14", "close": 0.057817, "volume": 29403.0}, {"date": "2014-03-17", "close": 0.061218, "volume": 422260.0}, {"date": "2014-03-18", "close": 0.061218, "volume": 162862.0}, {"date": "2014-03-19", "close": 0.064619, "volume": 238581.0}, {"date": "2014-03-20", "close": 0.064619, "volume": 113089.0}, {"date": "2014-03-21", "close": 0.06802, "volume": 52091.0}, {"date": "2014-03-24", "close": 0.061218, "volume": 107027.0}, {"date": "2014-03-25", "close": 0.0618982, "volume": 11761.0}, {"date": "2014-03-26", "close": 0.0618982, "volume": 53252.0}, {"date": "2014-03-27", "close": 0.061218, "volume": 79388.0}, {"date": "2014-03-28", "close": 0.061218, "volume": 22052.0}, {"date": "2014-03-31", "close": 0.061218, "volume": 91150.0}, {"date": "2014-04-02", "close": 0.06802, "volume": 123611.0}, {"date": "2014-04-03", "close": 0.06802, "volume": 264666.0}, {"date": "2014-04-04", "close": 0.071421, "volume": 10291.0}, {"date": "2014-04-07", "close": 0.071421, "volume": 13792.0}, {"date": "2014-04-08", "close": 0.074822, "volume": 115582.0}, {"date": "2014-04-09", "close": 0.078223, "volume": 399518.0}, {"date": "2014-04-10", "close": 0.095228, "volume": 939024.0}, {"date": "2014-04-11", "close": 0.085025, "volume": 490795.0}, {"date": "2014-04-14", "close": 0.081624, "volume": 215154.0}, {"date": "2014-04-15", "close": 0.088426, "volume": 61747.0}, {"date": "2014-04-16", "close": 0.088426, "volume": 46829.0}, {"date": "2014-04-17", "close": 0.085025, "volume": 77742.0}, {"date": "2014-04-22", "close": 0.078223, "volume": 582762.0}, {"date": "2014-04-23", "close": 0.074822, "volume": 148170.0}, {"date": "2014-04-24", "close": 0.074822, "volume": 99990.0}, {"date": "2014-04-28", "close": 0.06802, "volume": 35284.0}, {"date": "2014-04-29", "close": 0.06802, "volume": 136724.0}, {"date": "2014-04-30", "close": 0.074822, "volume": 147016.0}, {"date": "2014-05-01", "close": 0.0632586, "volume": 411497.0}, {"date": "2014-05-05", "close": 0.071421, "volume": 22493.0}, {"date": "2014-05-06", "close": 0.074822, "volume": 176798.0}, {"date": "2014-05-07", "close": 0.081624, "volume": 19112.0}, {"date": "2014-05-08", "close": 0.088426, "volume": 152014.0}, {"date": "2014-05-09", "close": 0.088426, "volume": 95560.0}, {"date": "2014-05-12", "close": 0.081624, "volume": 265963.0}, {"date": "2014-05-13", "close": 0.095228, "volume": 415015.0}, {"date": "2014-05-14", "close": 0.115634, "volume": 567421.0}, {"date": "2014-05-15", "close": 0.125837, "volume": 840143.0}, {"date": "2014-05-16", "close": 0.149644, "volume": 1227551.0}, {"date": "2014-05-19", "close": 0.149644, "volume": 1001695.0}, {"date": "2014-05-20", "close": 0.13604, "volume": 1009400.0}, {"date": "2014-05-21", "close": 0.129238, "volume": 309056.0}, {"date": "2014-05-22", "close": 0.13604, "volume": 378492.0}, {"date": "2014-05-23", "close": 0.129238, "volume": 343292.0}, {"date": "2014-05-26", "close": 0.122436, "volume": 150860.0}, {"date": "2014-05-27", "close": 0.115634, "volume": 50991.0}, {"date": "2014-05-28", "close": 0.115634, "volume": 96924.0}, {"date": "2014-05-29", "close": 0.095228, "volume": 255963.0}, {"date": "2014-05-30", "close": 0.112233, "volume": 51749.0}, {"date": "2014-06-02", "close": 0.119035, "volume": 139843.0}, {"date": "2014-06-03", "close": 0.112233, "volume": 58806.0}, {"date": "2014-06-04", "close": 0.108832, "volume": 51833.0}, {"date": "2014-06-05", "close": 0.119035, "volume": 5837.0}, {"date": "2014-06-06", "close": 0.112233, "volume": 58806.0}, {"date": "2014-06-10", "close": 0.108832, "volume": 12790.0}, {"date": "2014-06-11", "close": 0.108832, "volume": 96736.0}, {"date": "2014-06-12", "close": 0.108832, "volume": 161208.0}, {"date": "2014-06-13", "close": 0.108832, "volume": 69150.0}, {"date": "2014-06-18", "close": 0.081624, "volume": 1570781.0}, {"date": "2014-06-19", "close": 0.098629, "volume": 318421.0}, {"date": "2014-06-20", "close": 0.095228, "volume": 130182.0}, {"date": "2014-06-23", "close": 0.088426, "volume": 29403.0}, {"date": "2014-06-24", "close": 0.088426, "volume": 97482.0}, {"date": "2014-06-25", "close": 0.088426, "volume": 42818.0}, {"date": "2014-06-26", "close": 0.088426, "volume": 46824.0}, {"date": "2014-06-27", "close": 0.095228, "volume": 352837.0}, {"date": "2014-06-30", "close": 0.095228, "volume": 454872.0}, {"date": "2014-07-02", "close": 0.091827, "volume": 210967.0}, {"date": "2014-07-03", "close": 0.098629, "volume": 390326.0}, {"date": "2014-07-04", "close": 0.095228, "volume": 31366.0}, {"date": "2014-07-07", "close": 0.098629, "volume": 396942.0}, {"date": "2014-07-09", "close": 0.091827, "volume": 294031.0}, {"date": "2014-07-10", "close": 0.088426, "volume": 377180.0}, {"date": "2014-07-11", "close": 0.088426, "volume": 162452.0}, {"date": "2014-07-14", "close": 0.088426, "volume": 102911.0}, {"date": "2014-07-15", "close": 0.091827, "volume": 20141.0}, {"date": "2014-07-16", "close": 0.088426, "volume": 415903.0}, {"date": "2014-07-17", "close": 0.088426, "volume": 139816.0}, {"date": "2014-07-21", "close": 0.091827, "volume": 10726.0}, {"date": "2014-07-23", "close": 0.088426, "volume": 4410.0}, {"date": "2014-07-24", "close": 0.088426, "volume": 152896.0}, {"date": "2014-07-25", "close": 0.088426, "volume": 20040.0}, {"date": "2014-07-28", "close": 0.081624, "volume": 165159.0}, {"date": "2014-07-29", "close": 0.074822, "volume": 907532.0}, {"date": "2014-07-30", "close": 0.081624, "volume": 57527.0}, {"date": "2014-07-31", "close": 0.085025, "volume": 160903.0}, {"date": "2014-08-01", "close": 0.085025, "volume": 77827.0}, {"date": "2014-08-05", "close": 0.081624, "volume": 5146.0}, {"date": "2014-08-06", "close": 0.081624, "volume": 22052.0}, {"date": "2014-08-11", "close": 0.085025, "volume": 216995.0}, {"date": "2014-08-12", "close": 0.095228, "volume": 52055.0}, {"date": "2014-08-14", "close": 0.085025, "volume": 196020.0}, {"date": "2014-08-18", "close": 0.085025, "volume": 39694.0}, {"date": "2014-08-19", "close": 0.088426, "volume": 18377.0}, {"date": "2014-08-20", "close": 0.081624, "volume": 209062.0}, {"date": "2014-08-25", "close": 0.081624, "volume": 7057.0}, {"date": "2014-08-27", "close": 0.085025, "volume": 44105.0}, {"date": "2014-08-29", "close": 0.088426, "volume": 67627.0}, {"date": "2014-09-01", "close": 0.081624, "volume": 116823.0}, {"date": "2014-09-02", "close": 0.085025, "volume": 4410.0}, {"date": "2014-09-04", "close": 0.085025, "volume": 14702.0}, {"date": "2014-09-05", "close": 0.088426, "volume": 118789.0}, {"date": "2014-09-09", "close": 0.088426, "volume": 87033.0}, {"date": "2014-09-11", "close": 0.088426, "volume": 28859.0}, {"date": "2014-09-15", "close": 0.095228, "volume": 30873.0}, {"date": "2014-09-16", "close": 0.091827, "volume": 75141.0}, {"date": "2014-09-17", "close": 0.091827, "volume": 11107.0}, {"date": "2014-09-18", "close": 0.091827, "volume": 491.0}, {"date": "2014-09-19", "close": 0.088426, "volume": 838627.0}, {"date": "2014-09-22", "close": 0.095228, "volume": 73508.0}, {"date": "2014-09-24", "close": 0.088426, "volume": 191120.0}, {"date": "2014-09-25", "close": 0.088426, "volume": 14702.0}, {"date": "2014-09-26", "close": 0.091827, "volume": 328630.0}, {"date": "2014-10-01", "close": 0.088426, "volume": 58071.0}, {"date": "2014-10-03", "close": 0.088426, "volume": 79784.0}, {"date": "2014-10-08", "close": 0.081624, "volume": 119582.0}, {"date": "2014-10-09", "close": 0.078223, "volume": 51308.0}, {"date": "2014-10-10", "close": 0.078223, "volume": 129213.0}, {"date": "2014-10-15", "close": 0.078223, "volume": 179910.0}, {"date": "2014-10-16", "close": 0.078223, "volume": 84534.0}, {"date": "2014-10-20", "close": 0.088426, "volume": 16955.0}, {"date": "2014-10-22", "close": 0.081624, "volume": 220523.0}, {"date": "2014-10-23", "close": 0.078223, "volume": 161442.0}, {"date": "2014-10-27", "close": 0.078223, "volume": 448398.0}, {"date": "2014-10-28", "close": 0.078223, "volume": 73508.0}, {"date": "2014-10-29", "close": 0.078223, "volume": 344710.0}, {"date": "2014-10-30", "close": 0.078223, "volume": 36754.0}, {"date": "2014-10-31", "close": 0.078223, "volume": 14702.0}, {"date": "2014-11-06", "close": 0.078223, "volume": 22630.0}, {"date": "2014-11-11", "close": 0.078223, "volume": 10585.0}, {"date": "2014-11-13", "close": 0.085025, "volume": 194156.0}, {"date": "2014-11-17", "close": 0.081624, "volume": 103203.0}, {"date": "2014-11-20", "close": 0.088426, "volume": 327404.0}, {"date": "2014-11-21", "close": 0.088426, "volume": 293884.0}, {"date": "2014-11-24", "close": 0.085025, "volume": 171519.0}, {"date": "2014-11-26", "close": 0.091827, "volume": 946560.0}, {"date": "2014-11-27", "close": 0.088426, "volume": 73508.0}, {"date": "2014-11-28", "close": 0.088426, "volume": 28697.0}, {"date": "2014-12-02", "close": 0.088426, "volume": 29221.0}, {"date": "2014-12-03", "close": 0.088426, "volume": 117870.0}, {"date": "2014-12-04", "close": 0.088426, "volume": 181411.0}, {"date": "2014-12-05", "close": 0.088426, "volume": 220523.0}, {"date": "2014-12-08", "close": 0.085025, "volume": 151916.0}, {"date": "2014-12-09", "close": 0.081624, "volume": 23589.0}, {"date": "2014-12-11", "close": 0.081624, "volume": 224821.0}, {"date": "2014-12-12", "close": 0.081624, "volume": 25651.0}, {"date": "2014-12-15", "close": 0.078223, "volume": 441047.0}, {"date": "2014-12-16", "close": 0.074822, "volume": 117612.0}, {"date": "2014-12-17", "close": 0.074822, "volume": 36754.0}, {"date": "2014-12-18", "close": 0.078223, "volume": 4202.0}, {"date": "2014-12-19", "close": 0.06802, "volume": 230814.0}, {"date": "2015-01-02", "close": 0.071421, "volume": 24993.0}, {"date": "2015-01-06", "close": 0.071421, "volume": 147016.0}, {"date": "2015-01-07", "close": 0.088426, "volume": 22617.0}, {"date": "2015-01-09", "close": 0.06802, "volume": 51455.0}, {"date": "2015-01-12", "close": 0.047614, "volume": 2664684.0}, {"date": "2015-01-13", "close": 0.0421724, "volume": 354663.0}, {"date": "2015-01-14", "close": 0.0414922, "volume": 354893.0}, {"date": "2015-01-19", "close": 0.040812, "volume": 249926.0}, {"date": "2015-01-21", "close": 0.0401318, "volume": 44105.0}, {"date": "2015-01-22", "close": 0.0401318, "volume": 127904.0}, {"date": "2015-01-23", "close": 0.047614, "volume": 105010.0}, {"date": "2015-01-28", "close": 0.047614, "volume": 227949.0}, {"date": "2015-01-29", "close": 0.0503348, "volume": 71451.0}, {"date": "2015-01-30", "close": 0.0503348, "volume": 63949.0}, {"date": "2015-02-02", "close": 0.051015, "volume": 79388.0}, {"date": "2015-02-05", "close": 0.057817, "volume": 11944.0}, {"date": "2015-02-09", "close": 0.047614, "volume": 73508.0}, {"date": "2015-02-10", "close": 0.047614, "volume": 73508.0}, {"date": "2015-02-13", "close": 0.047614, "volume": 102911.0}, {"date": "2015-02-18", "close": 0.047614, "volume": 13068.0}, {"date": "2015-02-19", "close": 0.0448932, "volume": 6189.0}, {"date": "2015-02-23", "close": 0.047614, "volume": 550914.0}, {"date": "2015-03-02", "close": 0.0421724, "volume": 100810.0}, {"date": "2015-03-04", "close": 0.037411, "volume": 92179.0}, {"date": "2015-03-05", "close": 0.044213, "volume": 128356.0}, {"date": "2015-03-06", "close": 0.044213, "volume": 3958.0}, {"date": "2015-03-20", "close": 0.0462536, "volume": 23522.0}, {"date": "2015-03-26", "close": 0.0516952, "volume": 1172832.0}, {"date": "2015-03-27", "close": 0.0537358, "volume": 247427.0}, {"date": "2015-03-30", "close": 0.054416, "volume": 127536.0}, {"date": "2015-03-31", "close": 0.054416, "volume": 213173.0}, {"date": "2015-04-01", "close": 0.0537358, "volume": 169068.0}, {"date": "2015-04-02", "close": 0.054416, "volume": 159138.0}, {"date": "2015-04-07", "close": 0.0564566, "volume": 306901.0}, {"date": "2015-04-14", "close": 0.0537358, "volume": 7351.0}, {"date": "2015-04-15", "close": 0.054416, "volume": 108056.0}, {"date": "2015-04-16", "close": 0.061218, "volume": 78164.0}, {"date": "2015-04-20", "close": 0.0571368, "volume": 157615.0}, {"date": "2015-04-24", "close": 0.0523754, "volume": 151916.0}, {"date": "2015-04-27", "close": 0.0523754, "volume": 3675.0}, {"date": "2015-05-01", "close": 0.0516952, "volume": 294031.0}, {"date": "2015-05-05", "close": 0.051015, "volume": 23149.0}, {"date": "2015-05-07", "close": 0.0462536, "volume": 213173.0}, {"date": "2015-05-12", "close": 0.0428526, "volume": 54452.0}, {"date": "2015-05-14", "close": 0.0428526, "volume": 73508.0}, {"date": "2015-05-15", "close": 0.040812, "volume": 602476.0}, {"date": "2015-05-18", "close": 0.040812, "volume": 205822.0}, {"date": "2015-05-19", "close": 0.0421724, "volume": 118206.0}, {"date": "2015-05-20", "close": 0.040812, "volume": 78184.0}, {"date": "2015-05-21", "close": 0.040812, "volume": 53089.0}, {"date": "2015-05-22", "close": 0.040812, "volume": 232160.0}, {"date": "2015-05-26", "close": 0.044213, "volume": 70595.0}, {"date": "2015-05-27", "close": 0.0414922, "volume": 147016.0}, {"date": "2015-05-29", "close": 0.0462536, "volume": 583211.0}, {"date": "2015-06-01", "close": 0.0421724, "volume": 305939.0}, {"date": "2015-06-04", "close": 0.0462536, "volume": 41899.0}, {"date": "2015-06-05", "close": 0.0421724, "volume": 203470.0}, {"date": "2015-06-10", "close": 0.0455734, "volume": 217895.0}, {"date": "2015-06-12", "close": 0.0428526, "volume": 44105.0}, {"date": "2015-06-15", "close": 0.0448932, "volume": 506983.0}, {"date": "2015-06-16", "close": 0.040812, "volume": 124765.0}, {"date": "2015-06-17", "close": 0.0401318, "volume": 641533.0}, {"date": "2015-06-22", "close": 0.0455734, "volume": 418178.0}, {"date": "2015-06-23", "close": 0.0469338, "volume": 111704.0}, {"date": "2015-06-25", "close": 0.040812, "volume": 58806.0}, {"date": "2015-07-02", "close": 0.040812, "volume": 99971.0}, {"date": "2015-07-14", "close": 0.044213, "volume": 20582.0}, {"date": "2015-07-15", "close": 0.044213, "volume": 1470.0}, {"date": "2015-07-16", "close": 0.0462536, "volume": 138398.0}, {"date": "2015-07-21", "close": 0.047614, "volume": 293611.0}, {"date": "2015-07-23", "close": 0.0462536, "volume": 5241.0}, {"date": "2015-07-28", "close": 0.0462536, "volume": 14702.0}, {"date": "2015-07-29", "close": 0.047614, "volume": 221363.0}, {"date": "2015-07-30", "close": 0.051015, "volume": 160218.0}, {"date": "2015-07-31", "close": 0.047614, "volume": 66157.0}, {"date": "2015-08-06", "close": 0.047614, "volume": 44924.0}, {"date": "2015-08-10", "close": 0.047614, "volume": 11908.0}, {"date": "2015-08-18", "close": 0.047614, "volume": 1974.0}, {"date": "2015-08-19", "close": 0.047614, "volume": 1880.0}, {"date": "2015-08-26", "close": 0.047614, "volume": 132314.0}, {"date": "2015-08-27", "close": 0.061218, "volume": 1814115.0}, {"date": "2015-08-28", "close": 0.064619, "volume": 600240.0}, {"date": "2015-08-31", "close": 0.0666596, "volume": 147016.0}, {"date": "2015-09-01", "close": 0.0666596, "volume": 73508.0}, {"date": "2015-09-02", "close": 0.0632586, "volume": 198930.0}, {"date": "2015-09-03", "close": 0.064619, "volume": 247976.0}, {"date": "2015-09-04", "close": 0.06802, "volume": 36754.0}, {"date": "2015-09-07", "close": 0.0673398, "volume": 190826.0}, {"date": "2015-09-08", "close": 0.0673398, "volume": 73284.0}, {"date": "2015-09-16", "close": 0.061218, "volume": 239635.0}, {"date": "2015-09-17", "close": 0.061218, "volume": 415319.0}, {"date": "2015-09-18", "close": 0.064619, "volume": 44105.0}, {"date": "2015-09-21", "close": 0.064619, "volume": 187698.0}, {"date": "2015-09-24", "close": 0.071421, "volume": 27314.0}, {"date": "2015-09-25", "close": 0.071421, "volume": 123537.0}, {"date": "2015-09-28", "close": 0.071421, "volume": 7351.0}, {"date": "2015-10-01", "close": 0.071421, "volume": 14127.0}, {"date": "2015-10-02", "close": 0.078223, "volume": 13231.0}, {"date": "2015-10-05", "close": 0.071421, "volume": 32077.0}, {"date": "2015-10-07", "close": 0.088426, "volume": 962548.0}, {"date": "2015-10-08", "close": 0.105431, "volume": 1604356.0}, {"date": "2015-10-09", "close": 0.10203, "volume": 442637.0}, {"date": "2015-10-12", "close": 0.095228, "volume": 276941.0}, {"date": "2015-10-13", "close": 0.085025, "volume": 141135.0}, {"date": "2015-10-14", "close": 0.108832, "volume": 563071.0}, {"date": "2015-10-15", "close": 0.129238, "volume": 604244.0}, {"date": "2015-10-16", "close": 0.115634, "volume": 483095.0}, {"date": "2015-10-19", "close": 0.112233, "volume": 228542.0}, {"date": "2015-10-20", "close": 0.108832, "volume": 159987.0}, {"date": "2015-10-21", "close": 0.112233, "volume": 240623.0}, {"date": "2015-10-22", "close": 0.115634, "volume": 157967.0}, {"date": "2015-10-23", "close": 0.112233, "volume": 111585.0}, {"date": "2015-10-26", "close": 0.115634, "volume": 283887.0}, {"date": "2015-10-27", "close": 0.115634, "volume": 135254.0}, {"date": "2015-10-28", "close": 0.108832, "volume": 11091.0}, {"date": "2015-10-29", "close": 0.108832, "volume": 124963.0}, {"date": "2015-10-30", "close": 0.108832, "volume": 47221.0}, {"date": "2015-11-02", "close": 0.115634, "volume": 211264.0}, {"date": "2015-11-03", "close": 0.108832, "volume": 105484.0}, {"date": "2015-11-04", "close": 0.108832, "volume": 4212.0}, {"date": "2015-11-06", "close": 0.10203, "volume": 19678.0}, {"date": "2015-11-09", "close": 0.108832, "volume": 45722.0}, {"date": "2015-11-10", "close": 0.119035, "volume": 7351.0}, {"date": "2015-11-11", "close": 0.122436, "volume": 73508.0}, {"date": "2015-11-12", "close": 0.115634, "volume": 73508.0}, {"date": "2015-11-13", "close": 0.115634, "volume": 42635.0}, {"date": "2015-11-16", "close": 0.122436, "volume": 285942.0}, {"date": "2015-11-17", "close": 0.108832, "volume": 148975.0}, {"date": "2015-11-18", "close": 0.112233, "volume": 89978.0}, {"date": "2015-11-19", "close": 0.119035, "volume": 90839.0}, {"date": "2015-11-20", "close": 0.119035, "volume": 102911.0}, {"date": "2015-11-23", "close": 0.119035, "volume": 53236.0}, {"date": "2015-11-25", "close": 0.115634, "volume": 85269.0}, {"date": "2015-11-26", "close": 0.115634, "volume": 8086.0}, {"date": "2015-11-27", "close": 0.112233, "volume": 149221.0}, {"date": "2015-11-30", "close": 0.10203, "volume": 168120.0}, {"date": "2015-12-01", "close": 0.095228, "volume": 161717.0}, {"date": "2015-12-02", "close": 0.10203, "volume": 82329.0}, {"date": "2015-12-03", "close": 0.10203, "volume": 73508.0}, {"date": "2015-12-07", "close": 0.095228, "volume": 256022.0}, {"date": "2015-12-08", "close": 0.091827, "volume": 191120.0}, {"date": "2015-12-09", "close": 0.088426, "volume": 266889.0}, {"date": "2015-12-10", "close": 0.081624, "volume": 343743.0}, {"date": "2015-12-11", "close": 0.071421, "volume": 130986.0}, {"date": "2015-12-14", "close": 0.085025, "volume": 317113.0}, {"date": "2015-12-16", "close": 0.071421, "volume": 663936.0}, {"date": "2015-12-18", "close": 0.081624, "volume": 140462.0}, {"date": "2015-12-21", "close": 0.078223, "volume": 249459.0}, {"date": "2015-12-22", "close": 0.071421, "volume": 1014824.0}, {"date": "2015-12-23", "close": 0.074822, "volume": 803293.0}, {"date": "2015-12-24", "close": 0.074822, "volume": 896795.0}, {"date": "2015-12-29", "close": 0.06802, "volume": 1959974.0}, {"date": "2016-01-04", "close": 0.078223, "volume": 185240.0}, {"date": "2016-01-06", "close": 0.091827, "volume": 97510.0}, {"date": "2016-01-07", "close": 0.088426, "volume": 22052.0}, {"date": "2016-01-11", "close": 0.095228, "volume": 30138.0}, {"date": "2016-01-12", "close": 0.088426, "volume": 8086.0}, {"date": "2016-01-13", "close": 0.091827, "volume": 50720.0}, {"date": "2016-01-14", "close": 0.088426, "volume": 169044.0}, {"date": "2016-01-15", "close": 0.088426, "volume": 7227.0}, {"date": "2016-01-18", "close": 0.088426, "volume": 51455.0}, {"date": "2016-01-19", "close": 0.088426, "volume": 106029.0}, {"date": "2016-01-20", "close": 0.074822, "volume": 132793.0}, {"date": "2016-01-21", "close": 0.074822, "volume": 14702.0}, {"date": "2016-01-22", "close": 0.088426, "volume": 235225.0}, {"date": "2016-01-29", "close": 0.078223, "volume": 222543.0}, {"date": "2016-02-02", "close": 0.088426, "volume": 29403.0}, {"date": "2016-02-03", "close": 0.081624, "volume": 244362.0}, {"date": "2016-02-08", "close": 0.081624, "volume": 7351.0}, {"date": "2016-02-09", "close": 0.081624, "volume": 14374.0}, {"date": "2016-02-11", "close": 0.074822, "volume": 246104.0}, {"date": "2016-02-12", "close": 0.074822, "volume": 13231.0}, {"date": "2016-02-16", "close": 0.074822, "volume": 37213.0}, {"date": "2016-02-17", "close": 0.074822, "volume": 35284.0}, {"date": "2016-02-19", "close": 0.071421, "volume": 110262.0}, {"date": "2016-02-24", "close": 0.071421, "volume": 73508.0}, {"date": "2016-03-01", "close": 0.078223, "volume": 58806.0}, {"date": "2016-03-02", "close": 0.078223, "volume": 73040.0}, {"date": "2016-03-03", "close": 0.078223, "volume": 147016.0}, {"date": "2016-03-04", "close": 0.074822, "volume": 4410.0}, {"date": "2016-03-07", "close": 0.078223, "volume": 97193.0}, {"date": "2016-03-08", "close": 0.078223, "volume": 34580.0}, {"date": "2016-03-09", "close": 0.078223, "volume": 226916.0}, {"date": "2016-03-10", "close": 0.081624, "volume": 117612.0}, {"date": "2016-03-11", "close": 0.078223, "volume": 302852.0}, {"date": "2016-03-15", "close": 0.081624, "volume": 352837.0}, {"date": "2016-03-16", "close": 0.074822, "volume": 23311.0}, {"date": "2016-03-18", "close": 0.081624, "volume": 73508.0}, {"date": "2016-03-21", "close": 0.088426, "volume": 30775.0}, {"date": "2016-03-22", "close": 0.10203, "volume": 14702.0}, {"date": "2016-03-23", "close": 0.091827, "volume": 266611.0}, {"date": "2016-03-24", "close": 0.091827, "volume": 29403.0}, {"date": "2016-03-29", "close": 0.095228, "volume": 73508.0}, {"date": "2016-03-30", "close": 0.095228, "volume": 7351.0}, {"date": "2016-03-31", "close": 0.091827, "volume": 26463.0}, {"date": "2016-04-05", "close": 0.081624, "volume": 80859.0}, {"date": "2016-04-06", "close": 0.085025, "volume": 26461.0}, {"date": "2016-04-07", "close": 0.091827, "volume": 156707.0}, {"date": "2016-04-08", "close": 0.095228, "volume": 274027.0}, {"date": "2016-04-11", "close": 0.095228, "volume": 52558.0}, {"date": "2016-04-12", "close": 0.095228, "volume": 320322.0}, {"date": "2016-04-13", "close": 0.085025, "volume": 730662.0}, {"date": "2016-04-15", "close": 0.098629, "volume": 139665.0}, {"date": "2016-04-18", "close": 0.10203, "volume": 403587.0}, {"date": "2016-04-19", "close": 0.105431, "volume": 29857.0}, {"date": "2016-04-22", "close": 0.115634, "volume": 217079.0}, {"date": "2016-04-26", "close": 0.132639, "volume": 526132.0}, {"date": "2016-04-27", "close": 0.105431, "volume": 252811.0}, {"date": "2016-04-28", "close": 0.122436, "volume": 42635.0}, {"date": "2016-05-02", "close": 0.125837, "volume": 144075.0}, {"date": "2016-05-04", "close": 0.115634, "volume": 97765.0}, {"date": "2016-05-05", "close": 0.115634, "volume": 8736.0}, {"date": "2016-05-06", "close": 0.115634, "volume": 30181.0}, {"date": "2016-05-09", "close": 0.129238, "volume": 368231.0}, {"date": "2016-05-10", "close": 0.129238, "volume": 82329.0}, {"date": "2016-05-12", "close": 0.115634, "volume": 120456.0}, {"date": "2016-05-16", "close": 0.115634, "volume": 70016.0}, {"date": "2016-05-17", "close": 0.122436, "volume": 113276.0}, {"date": "2016-05-18", "close": 0.119035, "volume": 44105.0}, {"date": "2016-05-19", "close": 0.112233, "volume": 30929.0}, {"date": "2016-05-20", "close": 0.112233, "volume": 129374.0}, {"date": "2016-05-23", "close": 0.112233, "volume": 152016.0}, {"date": "2016-05-24", "close": 0.112233, "volume": 29403.0}, {"date": "2016-05-25", "close": 0.105431, "volume": 88209.0}, {"date": "2016-05-26", "close": 0.10203, "volume": 211236.0}, {"date": "2016-05-27", "close": 0.10203, "volume": 14657.0}, {"date": "2016-05-30", "close": 0.10203, "volume": 15168.0}, {"date": "2016-06-01", "close": 0.088426, "volume": 124963.0}, {"date": "2016-06-02", "close": 0.10203, "volume": 61232.0}, {"date": "2016-06-03", "close": 0.115634, "volume": 265632.0}, {"date": "2016-06-06", "close": 0.115634, "volume": 255072.0}, {"date": "2016-06-07", "close": 0.108832, "volume": 35172.0}, {"date": "2016-06-08", "close": 0.108832, "volume": 63121.0}, {"date": "2016-06-10", "close": 0.115634, "volume": 7351.0}, {"date": "2016-06-14", "close": 0.119035, "volume": 96438.0}, {"date": "2016-06-15", "close": 0.122436, "volume": 174213.0}, {"date": "2016-06-16", "close": 0.108832, "volume": 51038.0}, {"date": "2016-06-17", "close": 0.122436, "volume": 38665.0}, {"date": "2016-06-20", "close": 0.122436, "volume": 91555.0}, {"date": "2016-06-21", "close": 0.105431, "volume": 183769.0}, {"date": "2016-06-23", "close": 0.108832, "volume": 11761.0}, {"date": "2016-06-24", "close": 0.115634, "volume": 16172.0}, {"date": "2016-06-27", "close": 0.112233, "volume": 14702.0}, {"date": "2016-06-29", "close": 0.115634, "volume": 41899.0}, {"date": "2016-06-30", "close": 0.098629, "volume": 44105.0}, {"date": "2016-07-01", "close": 0.108832, "volume": 44105.0}, {"date": "2016-07-04", "close": 0.122436, "volume": 84127.0}, {"date": "2016-07-05", "close": 0.125837, "volume": 99603.0}, {"date": "2016-07-06", "close": 0.122436, "volume": 97757.0}, {"date": "2016-07-07", "close": 0.129238, "volume": 90792.0}, {"date": "2016-07-08", "close": 0.129238, "volume": 571164.0}, {"date": "2016-07-11", "close": 0.132639, "volume": 30679.0}, {"date": "2016-07-12", "close": 0.149644, "volume": 916489.0}, {"date": "2016-07-13", "close": 0.129238, "volume": 171641.0}, {"date": "2016-07-14", "close": 0.13604, "volume": 112679.0}, {"date": "2016-07-15", "close": 0.132639, "volume": 367539.0}, {"date": "2016-07-18", "close": 0.13604, "volume": 385193.0}, {"date": "2016-07-19", "close": 0.142842, "volume": 118377.0}, {"date": "2016-07-20", "close": 0.142842, "volume": 8086.0}, {"date": "2016-07-21", "close": 0.142842, "volume": 22934.0}, {"date": "2016-07-22", "close": 0.142842, "volume": 79388.0}, {"date": "2016-07-25", "close": 0.139441, "volume": 22052.0}, {"date": "2016-07-26", "close": 0.142842, "volume": 42949.0}, {"date": "2016-07-27", "close": 0.146243, "volume": 140819.0}, {"date": "2016-07-28", "close": 0.142842, "volume": 40356.0}, {"date": "2016-07-29", "close": 0.142842, "volume": 135320.0}, {"date": "2016-08-01", "close": 0.13604, "volume": 23030.0}, {"date": "2016-08-02", "close": 0.139441, "volume": 155326.0}, {"date": "2016-08-03", "close": 0.132639, "volume": 174180.0}, {"date": "2016-08-05", "close": 0.142842, "volume": 181489.0}, {"date": "2016-08-08", "close": 0.13604, "volume": 98333.0}, {"date": "2016-08-09", "close": 0.13604, "volume": 240370.0}, {"date": "2016-08-11", "close": 0.13604, "volume": 297854.0}, {"date": "2016-08-12", "close": 0.13604, "volume": 79682.0}, {"date": "2016-08-15", "close": 0.132639, "volume": 20582.0}, {"date": "2016-08-16", "close": 0.129238, "volume": 38224.0}, {"date": "2016-08-17", "close": 0.129238, "volume": 30101.0}, {"date": "2016-08-18", "close": 0.13604, "volume": 27492.0}, {"date": "2016-08-19", "close": 0.125837, "volume": 206594.0}, {"date": "2016-08-22", "close": 0.132639, "volume": 22052.0}, {"date": "2016-08-23", "close": 0.129238, "volume": 152896.0}, {"date": "2016-08-25", "close": 0.129238, "volume": 7792.0}, {"date": "2016-08-26", "close": 0.125837, "volume": 6910.0}, {"date": "2016-08-30", "close": 0.122436, "volume": 44105.0}, {"date": "2016-08-31", "close": 0.125837, "volume": 563714.0}, {"date": "2016-09-01", "close": 0.13604, "volume": 16025.0}, {"date": "2016-09-02", "close": 0.13604, "volume": 128528.0}, {"date": "2016-09-05", "close": 0.132639, "volume": 204143.0}, {"date": "2016-09-06", "close": 0.129238, "volume": 7351.0}, {"date": "2016-09-07", "close": 0.129238, "volume": 74435.0}, {"date": "2016-09-08", "close": 0.119035, "volume": 7467.0}, {"date": "2016-09-12", "close": 0.119035, "volume": 294031.0}, {"date": "2016-09-13", "close": 0.132639, "volume": 12496.0}, {"date": "2016-09-15", "close": 0.122436, "volume": 50867.0}, {"date": "2016-09-19", "close": 0.115634, "volume": 24258.0}, {"date": "2016-09-20", "close": 0.112233, "volume": 80859.0}, {"date": "2016-09-21", "close": 0.108832, "volume": 14702.0}, {"date": "2016-09-22", "close": 0.125837, "volume": 515345.0}, {"date": "2016-09-23", "close": 0.13604, "volume": 340759.0}, {"date": "2016-09-26", "close": 0.13604, "volume": 45575.0}, {"date": "2016-09-27", "close": 0.13604, "volume": 146780.0}, {"date": "2016-09-28", "close": 0.132639, "volume": 36754.0}, {"date": "2016-09-29", "close": 0.129238, "volume": 26463.0}, {"date": "2016-10-03", "close": 0.125837, "volume": 7351.0}, {"date": "2016-10-04", "close": 0.115634, "volume": 14702.0}, {"date": "2016-10-05", "close": 0.115634, "volume": 37489.0}, {"date": "2016-10-06", "close": 0.129238, "volume": 39974.0}, {"date": "2016-10-10", "close": 0.251674, "volume": 9453799.0}, {"date": "2016-10-11", "close": 0.489744, "volume": 29976347.0}, {"date": "2016-10-12", "close": 0.394516, "volume": 14410920.0}, {"date": "2016-10-13", "close": 0.516952, "volume": 18284347.0}, {"date": "2016-10-14", "close": 0.591774, "volume": 35156060.0}, {"date": "2016-10-17", "close": 0.51015, "volume": 12713547.0}, {"date": "2016-10-18", "close": 0.561165, "volume": 20463711.0}, {"date": "2016-10-19", "close": 0.51015, "volume": 17677101.0}, {"date": "2016-10-20", "close": 0.462536, "volume": 7455628.0}, {"date": "2016-10-21", "close": 0.455734, "volume": 4674810.0}, {"date": "2016-10-24", "close": 0.431927, "volume": 7777861.0}, {"date": "2016-10-25", "close": 0.448932, "volume": 10011814.0}, {"date": "2016-10-26", "close": 0.435328, "volume": 3109391.0}, {"date": "2016-10-27", "close": 0.346902, "volume": 10791422.0}, {"date": "2016-10-28", "close": 0.363907, "volume": 8973944.0}, {"date": "2016-10-31", "close": 0.350303, "volume": 2172512.0}, {"date": "2016-11-01", "close": 0.37411, "volume": 1960734.0}, {"date": "2016-11-02", "close": 0.353704, "volume": 2169690.0}, {"date": "2016-11-03", "close": 0.316293, "volume": 2653490.0}, {"date": "2016-11-04", "close": 0.302689, "volume": 1238750.0}, {"date": "2016-11-07", "close": 0.30609, "volume": 1612512.0}, {"date": "2016-11-08", "close": 0.326496, "volume": 1038312.0}, {"date": "2016-11-09", "close": 0.329897, "volume": 4039368.0}, {"date": "2016-11-10", "close": 0.329897, "volume": 1138487.0}, {"date": "2016-11-11", "close": 0.323095, "volume": 2890354.0}, {"date": "2016-11-14", "close": 0.350303, "volume": 2542332.0}, {"date": "2016-11-15", "close": 0.333298, "volume": 2041072.0}, {"date": "2016-11-16", "close": 0.329897, "volume": 1349934.0}, {"date": "2016-11-17", "close": 0.316293, "volume": 1420632.0}, {"date": "2016-11-18", "close": 0.302689, "volume": 2371688.0}, {"date": "2016-11-21", "close": 0.285684, "volume": 1134262.0}, {"date": "2016-11-22", "close": 0.27208, "volume": 1970151.0}, {"date": "2016-11-23", "close": 0.265278, "volume": 801833.0}, {"date": "2016-11-24", "close": 0.27208, "volume": 1194531.0}, {"date": "2016-11-25", "close": 0.261877, "volume": 754979.0}, {"date": "2016-11-28", "close": 0.258476, "volume": 273048.0}, {"date": "2016-11-29", "close": 0.261877, "volume": 883708.0}, {"date": "2016-12-02", "close": 0.234669, "volume": 2753859.0}, {"date": "2016-12-05", "close": 0.224466, "volume": 684283.0}, {"date": "2016-12-06", "close": 0.221065, "volume": 1812595.0}, {"date": "2016-12-07", "close": 0.214263, "volume": 1401823.0}, {"date": "2016-12-08", "close": 0.265278, "volume": 2495422.0}, {"date": "2016-12-09", "close": 0.251674, "volume": 1820462.0}, {"date": "2016-12-12", "close": 0.234669, "volume": 1112242.0}, {"date": "2016-12-13", "close": 0.227867, "volume": 1078403.0}, {"date": "2016-12-14", "close": 0.224466, "volume": 503220.0}, {"date": "2016-12-15", "close": 0.217664, "volume": 757252.0}, {"date": "2016-12-16", "close": 0.217664, "volume": 688408.0}, {"date": "2016-12-19", "close": 0.217664, "volume": 411144.0}, {"date": "2016-12-20", "close": 0.217664, "volume": 294365.0}, {"date": "2016-12-21", "close": 0.217664, "volume": 652673.0}, {"date": "2016-12-22", "close": 0.224466, "volume": 558517.0}, {"date": "2016-12-23", "close": 0.224466, "volume": 503921.0}, {"date": "2016-12-28", "close": 0.227867, "volume": 244706.0}, {"date": "2016-12-29", "close": 0.23807, "volume": 365809.0}, {"date": "2016-12-30", "close": 0.23807, "volume": 510792.0}, {"date": "2017-01-03", "close": 0.258476, "volume": 539506.0}, {"date": "2017-01-04", "close": 0.258476, "volume": 959047.0}, {"date": "2017-01-05", "close": 0.251674, "volume": 526133.0}, {"date": "2017-01-06", "close": 0.244872, "volume": 225767.0}, {"date": "2017-01-09", "close": 0.258476, "volume": 634034.0}, {"date": "2017-01-10", "close": 0.255075, "volume": 322074.0}, {"date": "2017-01-11", "close": 0.282283, "volume": 1161773.0}, {"date": "2017-01-12", "close": 0.282283, "volume": 581976.0}, {"date": "2017-01-13", "close": 0.265278, "volume": 1126520.0}, {"date": "2017-01-16", "close": 0.268679, "volume": 662358.0}, {"date": "2017-01-17", "close": 0.265278, "volume": 693112.0}, {"date": "2017-01-18", "close": 0.261877, "volume": 467479.0}, {"date": "2017-01-19", "close": 0.261877, "volume": 227279.0}, {"date": "2017-01-20", "close": 0.265278, "volume": 247511.0}, {"date": "2017-01-23", "close": 0.265278, "volume": 1055354.0}, {"date": "2017-01-24", "close": 0.258476, "volume": 327182.0}, {"date": "2017-01-25", "close": 0.248273, "volume": 919513.0}, {"date": "2017-01-27", "close": 0.23807, "volume": 1231376.0}, {"date": "2017-01-30", "close": 0.255075, "volume": 785141.0}, {"date": "2017-01-31", "close": 0.227867, "volume": 1601876.0}, {"date": "2017-02-01", "close": 0.231268, "volume": 286061.0}, {"date": "2017-02-02", "close": 0.231268, "volume": 265340.0}, {"date": "2017-02-03", "close": 0.227867, "volume": 363026.0}, {"date": "2017-02-06", "close": 0.227867, "volume": 681016.0}, {"date": "2017-02-07", "close": 0.221065, "volume": 990473.0}, {"date": "2017-02-08", "close": 0.221065, "volume": 437592.0}, {"date": "2017-02-09", "close": 0.207461, "volume": 1552505.0}, {"date": "2017-02-10", "close": 0.20406, "volume": 819272.0}, {"date": "2017-02-13", "close": 0.210862, "volume": 366774.0}, {"date": "2017-02-14", "close": 0.227867, "volume": 340751.0}, {"date": "2017-02-15", "close": 0.221065, "volume": 578761.0}, {"date": "2017-02-16", "close": 0.207461, "volume": 330079.0}, {"date": "2017-02-17", "close": 0.207461, "volume": 346767.0}, {"date": "2017-02-20", "close": 0.200659, "volume": 927314.0}, {"date": "2017-02-21", "close": 0.200659, "volume": 276075.0}, {"date": "2017-02-22", "close": 0.197258, "volume": 294237.0}, {"date": "2017-02-23", "close": 0.197258, "volume": 115600.0}, {"date": "2017-02-24", "close": 0.176852, "volume": 826876.0}, {"date": "2017-02-27", "close": 0.187055, "volume": 225634.0}, {"date": "2017-02-28", "close": 0.180253, "volume": 802488.0}, {"date": "2017-03-01", "close": 0.183654, "volume": 310416.0}, {"date": "2017-03-02", "close": 0.193857, "volume": 660296.0}, {"date": "2017-03-03", "close": 0.187055, "volume": 47388.0}, {"date": "2017-03-06", "close": 0.176852, "volume": 660757.0}, {"date": "2017-03-07", "close": 0.183654, "volume": 20679.0}, {"date": "2017-03-08", "close": 0.180253, "volume": 349059.0}, {"date": "2017-03-09", "close": 0.183654, "volume": 214804.0}, {"date": "2017-03-10", "close": 0.180253, "volume": 371695.0}, {"date": "2017-03-13", "close": 0.224466, "volume": 1574166.0}, {"date": "2017-03-14", "close": 0.207461, "volume": 934413.0}, {"date": "2017-03-15", "close": 0.197258, "volume": 769225.0}, {"date": "2017-03-16", "close": 0.200659, "volume": 148680.0}, {"date": "2017-03-17", "close": 0.20406, "volume": 292443.0}, {"date": "2017-03-20", "close": 0.197258, "volume": 171376.0}, {"date": "2017-03-21", "close": 0.200659, "volume": 285004.0}, {"date": "2017-03-22", "close": 0.190456, "volume": 574337.0}, {"date": "2017-03-23", "close": 0.197258, "volume": 388008.0}, {"date": "2017-03-24", "close": 0.190456, "volume": 452640.0}, {"date": "2017-03-27", "close": 0.190456, "volume": 949951.0}, {"date": "2017-03-28", "close": 0.217664, "volume": 2278703.0}, {"date": "2017-03-29", "close": 0.224466, "volume": 759868.0}, {"date": "2017-03-30", "close": 0.227867, "volume": 1633227.0}, {"date": "2017-03-31", "close": 0.221065, "volume": 792596.0}, {"date": "2017-04-03", "close": 0.227867, "volume": 275423.0}, {"date": "2017-04-04", "close": 0.221065, "volume": 90415.0}, {"date": "2017-04-05", "close": 0.207461, "volume": 558336.0}, {"date": "2017-04-06", "close": 0.207461, "volume": 54102.0}, {"date": "2017-04-07", "close": 0.210862, "volume": 84837.0}, {"date": "2017-04-10", "close": 0.217664, "volume": 76952.0}, {"date": "2017-04-11", "close": 0.224466, "volume": 37358.0}, {"date": "2017-04-12", "close": 0.217664, "volume": 132167.0}, {"date": "2017-04-13", "close": 0.217664, "volume": 111201.0}, {"date": "2017-04-18", "close": 0.210862, "volume": 199071.0}, {"date": "2017-04-19", "close": 0.20406, "volume": 275197.0}, {"date": "2017-04-20", "close": 0.214263, "volume": 238933.0}, {"date": "2017-04-21", "close": 0.227867, "volume": 197339.0}, {"date": "2017-04-24", "close": 0.231268, "volume": 1065591.0}, {"date": "2017-04-26", "close": 0.221065, "volume": 120169.0}, {"date": "2017-04-27", "close": 0.224466, "volume": 112094.0}, {"date": "2017-04-28", "close": 0.221065, "volume": 240269.0}, {"date": "2017-05-01", "close": 0.217664, "volume": 106429.0}, {"date": "2017-05-02", "close": 0.207461, "volume": 507130.0}, {"date": "2017-05-03", "close": 0.217664, "volume": 402295.0}, {"date": "2017-05-04", "close": 0.207461, "volume": 172304.0}, {"date": "2017-05-05", "close": 0.20406, "volume": 131479.0}, {"date": "2017-05-08", "close": 0.20406, "volume": 45243.0}, {"date": "2017-05-09", "close": 0.214263, "volume": 304737.0}, {"date": "2017-05-10", "close": 0.214263, "volume": 146079.0}, {"date": "2017-05-11", "close": 0.217664, "volume": 166147.0}, {"date": "2017-05-12", "close": 0.217664, "volume": 13725.0}, {"date": "2017-05-15", "close": 0.217664, "volume": 23875.0}, {"date": "2017-05-16", "close": 0.214263, "volume": 58408.0}, {"date": "2017-05-17", "close": 0.210862, "volume": 119502.0}, {"date": "2017-05-18", "close": 0.207461, "volume": 239156.0}, {"date": "2017-05-19", "close": 0.20406, "volume": 306767.0}, {"date": "2017-05-22", "close": 0.20406, "volume": 70523.0}, {"date": "2017-05-23", "close": 0.176852, "volume": 1278140.0}, {"date": "2017-05-24", "close": 0.166649, "volume": 1175597.0}, {"date": "2017-05-25", "close": 0.166649, "volume": 309546.0}, {"date": "2017-05-26", "close": 0.166649, "volume": 209560.0}, {"date": "2017-05-29", "close": 0.166649, "volume": 249069.0}, {"date": "2017-05-30", "close": 0.173451, "volume": 29403.0}, {"date": "2017-05-31", "close": 0.163248, "volume": 282241.0}, {"date": "2017-06-01", "close": 0.163248, "volume": 283500.0}, {"date": "2017-06-02", "close": 0.163248, "volume": 82549.0}, {"date": "2017-06-05", "close": 0.159847, "volume": 178778.0}, {"date": "2017-06-06", "close": 0.166649, "volume": 532002.0}, {"date": "2017-06-07", "close": 0.166649, "volume": 7351.0}, {"date": "2017-06-08", "close": 0.163248, "volume": 14144.0}, {"date": "2017-06-09", "close": 0.166649, "volume": 222436.0}, {"date": "2017-06-13", "close": 0.17005, "volume": 163912.0}, {"date": "2017-06-14", "close": 0.166649, "volume": 359865.0}, {"date": "2017-06-15", "close": 0.166649, "volume": 143352.0}, {"date": "2017-06-16", "close": 0.166649, "volume": 68142.0}, {"date": "2017-06-19", "close": 0.163248, "volume": 181902.0}, {"date": "2017-06-20", "close": 0.166649, "volume": 277749.0}, {"date": "2017-06-21", "close": 0.17005, "volume": 463602.0}, {"date": "2017-06-22", "close": 0.17005, "volume": 247902.0}, {"date": "2017-06-23", "close": 0.166649, "volume": 511225.0}, {"date": "2017-06-26", "close": 0.156446, "volume": 525210.0}, {"date": "2017-06-27", "close": 0.153045, "volume": 420889.0}, {"date": "2017-06-28", "close": 0.156446, "volume": 115894.0}, {"date": "2017-06-29", "close": 0.163248, "volume": 354959.0}, {"date": "2017-06-30", "close": 0.173451, "volume": 555024.0}, {"date": "2017-07-03", "close": 0.173451, "volume": 133784.0}, {"date": "2017-07-04", "close": 0.176852, "volume": 86844.0}, {"date": "2017-07-05", "close": 0.173451, "volume": 123178.0}, {"date": "2017-07-06", "close": 0.187055, "volume": 368606.0}, {"date": "2017-07-07", "close": 0.193857, "volume": 182270.0}, {"date": "2017-07-10", "close": 0.183654, "volume": 270678.0}, {"date": "2017-07-11", "close": 0.180253, "volume": 390822.0}, {"date": "2017-07-12", "close": 0.180253, "volume": 20259.0}, {"date": "2017-07-13", "close": 0.190456, "volume": 452593.0}, {"date": "2017-07-14", "close": 0.214263, "volume": 977455.0}, {"date": "2017-07-17", "close": 0.224466, "volume": 548768.0}, {"date": "2017-07-18", "close": 0.210862, "volume": 937435.0}, {"date": "2017-07-19", "close": 0.224466, "volume": 205331.0}, {"date": "2017-07-20", "close": 0.221065, "volume": 429652.0}, {"date": "2017-07-21", "close": 0.217664, "volume": 225894.0}, {"date": "2017-07-24", "close": 0.224466, "volume": 297632.0}, {"date": "2017-07-25", "close": 0.231268, "volume": 174640.0}, {"date": "2017-07-26", "close": 0.221065, "volume": 276386.0}, {"date": "2017-07-27", "close": 0.221065, "volume": 265884.0}, {"date": "2017-07-28", "close": 0.221065, "volume": 395076.0}, {"date": "2017-07-31", "close": 0.217664, "volume": 158449.0}, {"date": "2017-08-01", "close": 0.210862, "volume": 129652.0}, {"date": "2017-08-02", "close": 0.214263, "volume": 54263.0}, {"date": "2017-08-03", "close": 0.200659, "volume": 181464.0}, {"date": "2017-08-04", "close": 0.200659, "volume": 117596.0}, {"date": "2017-08-07", "close": 0.197258, "volume": 119888.0}, {"date": "2017-08-08", "close": 0.197258, "volume": 133586.0}, {"date": "2017-08-09", "close": 0.200659, "volume": 172324.0}, {"date": "2017-08-10", "close": 0.197258, "volume": 113427.0}, {"date": "2017-08-11", "close": 0.20406, "volume": 93687.0}, {"date": "2017-08-14", "close": 0.210862, "volume": 102984.0}, {"date": "2017-08-15", "close": 0.210862, "volume": 288534.0}, {"date": "2017-08-16", "close": 0.210862, "volume": 187226.0}, {"date": "2017-08-17", "close": 0.20406, "volume": 351991.0}, {"date": "2017-08-21", "close": 0.190456, "volume": 508296.0}, {"date": "2017-08-22", "close": 0.193857, "volume": 119552.0}, {"date": "2017-08-23", "close": 0.20406, "volume": 96525.0}, {"date": "2017-08-24", "close": 0.20406, "volume": 133064.0}, {"date": "2017-08-25", "close": 0.200659, "volume": 54041.0}, {"date": "2017-08-28", "close": 0.200659, "volume": 48636.0}, {"date": "2017-08-29", "close": 0.210862, "volume": 351632.0}, {"date": "2017-08-30", "close": 0.200659, "volume": 71794.0}, {"date": "2017-08-31", "close": 0.20406, "volume": 239882.0}, {"date": "2017-09-01", "close": 0.20406, "volume": 86741.0}, {"date": "2017-09-04", "close": 0.207461, "volume": 218262.0}, {"date": "2017-09-06", "close": 0.207461, "volume": 194211.0}, {"date": "2017-09-07", "close": 0.221065, "volume": 574984.0}, {"date": "2017-09-08", "close": 0.224466, "volume": 363989.0}, {"date": "2017-09-11", "close": 0.224466, "volume": 133290.0}, {"date": "2017-09-12", "close": 0.214263, "volume": 132033.0}, {"date": "2017-09-13", "close": 0.221065, "volume": 197426.0}, {"date": "2017-09-14", "close": 0.217664, "volume": 231969.0}, {"date": "2017-09-15", "close": 0.210862, "volume": 22486.0}, {"date": "2017-09-18", "close": 0.210862, "volume": 1038.0}, {"date": "2017-09-19", "close": 0.217664, "volume": 128922.0}, {"date": "2017-09-20", "close": 0.20406, "volume": 166126.0}, {"date": "2017-09-21", "close": 0.214263, "volume": 451269.0}, {"date": "2017-09-22", "close": 0.217664, "volume": 296730.0}, {"date": "2017-09-25", "close": 0.221065, "volume": 776805.0}, {"date": "2017-09-26", "close": 0.221065, "volume": 85459.0}, {"date": "2017-09-27", "close": 0.200659, "volume": 1008743.0}, {"date": "2017-09-28", "close": 0.210862, "volume": 436220.0}, {"date": "2017-09-29", "close": 0.214263, "volume": 386392.0}, {"date": "2017-10-02", "close": 0.217664, "volume": 60931.0}, {"date": "2017-10-03", "close": 0.193857, "volume": 394043.0}, {"date": "2017-10-04", "close": 0.197258, "volume": 163574.0}, {"date": "2017-10-05", "close": 0.197258, "volume": 82729.0}, {"date": "2017-10-06", "close": 0.197258, "volume": 61563.0}, {"date": "2017-10-09", "close": 0.210862, "volume": 386376.0}, {"date": "2017-10-10", "close": 0.217664, "volume": 103536.0}, {"date": "2017-10-11", "close": 0.210862, "volume": 154715.0}, {"date": "2017-10-12", "close": 0.197258, "volume": 482570.0}, {"date": "2017-10-13", "close": 0.20406, "volume": 167664.0}, {"date": "2017-10-16", "close": 0.20406, "volume": 91417.0}, {"date": "2017-10-17", "close": 0.197258, "volume": 75475.0}, {"date": "2017-10-18", "close": 0.200659, "volume": 120579.0}, {"date": "2017-10-19", "close": 0.197258, "volume": 176188.0}, {"date": "2017-10-20", "close": 0.20406, "volume": 183181.0}, {"date": "2017-10-23", "close": 0.20406, "volume": 13693.0}, {"date": "2017-10-24", "close": 0.210862, "volume": 228940.0}, {"date": "2017-10-25", "close": 0.207461, "volume": 169538.0}, {"date": "2017-10-26", "close": 0.207461, "volume": 105775.0}, {"date": "2017-10-27", "close": 0.214263, "volume": 481119.0}, {"date": "2017-10-30", "close": 0.210862, "volume": 534358.0}, {"date": "2017-10-31", "close": 0.210862, "volume": 108570.0}, {"date": "2017-11-01", "close": 0.200659, "volume": 386154.0}, {"date": "2017-11-02", "close": 0.193857, "volume": 216020.0}, {"date": "2017-11-03", "close": 0.193857, "volume": 655929.0}, {"date": "2017-11-06", "close": 0.193857, "volume": 115298.0}, {"date": "2017-11-07", "close": 0.183654, "volume": 260728.0}, {"date": "2017-11-08", "close": 0.183654, "volume": 372461.0}, {"date": "2017-11-09", "close": 0.183654, "volume": 19474.0}, {"date": "2017-11-10", "close": 0.183654, "volume": 117537.0}, {"date": "2017-11-13", "close": 0.180253, "volume": 576964.0}, {"date": "2017-11-14", "close": 0.180253, "volume": 33364.0}, {"date": "2017-11-15", "close": 0.183654, "volume": 346361.0}, {"date": "2017-11-16", "close": 0.187055, "volume": 19112.0}, {"date": "2017-11-17", "close": 0.190456, "volume": 201514.0}, {"date": "2017-11-20", "close": 0.180253, "volume": 45760.0}, {"date": "2017-11-21", "close": 0.190456, "volume": 192807.0}, {"date": "2017-11-22", "close": 0.183654, "volume": 170350.0}, {"date": "2017-11-23", "close": 0.180253, "volume": 325491.0}, {"date": "2017-11-24", "close": 0.176852, "volume": 362276.0}, {"date": "2017-11-27", "close": 0.180253, "volume": 46507.0}, {"date": "2017-11-28", "close": 0.176852, "volume": 189859.0}, {"date": "2017-11-29", "close": 0.183654, "volume": 630115.0}, {"date": "2017-11-30", "close": 0.173451, "volume": 398300.0}, {"date": "2017-12-01", "close": 0.176852, "volume": 95429.0}, {"date": "2017-12-04", "close": 0.173451, "volume": 167273.0}, {"date": "2017-12-05", "close": 0.166649, "volume": 352148.0}, {"date": "2017-12-06", "close": 0.159847, "volume": 304187.0}, {"date": "2017-12-07", "close": 0.163248, "volume": 505607.0}, {"date": "2017-12-08", "close": 0.153045, "volume": 563126.0}, {"date": "2017-12-11", "close": 0.146243, "volume": 1372521.0}, {"date": "2017-12-12", "close": 0.139441, "volume": 740525.0}, {"date": "2017-12-13", "close": 0.146243, "volume": 1027457.0}, {"date": "2017-12-14", "close": 0.142842, "volume": 982873.0}, {"date": "2017-12-15", "close": 0.13604, "volume": 403048.0}, {"date": "2017-12-18", "close": 0.129238, "volume": 871695.0}, {"date": "2017-12-19", "close": 0.132639, "volume": 356761.0}, {"date": "2017-12-20", "close": 0.129238, "volume": 739460.0}, {"date": "2017-12-21", "close": 0.129238, "volume": 439291.0}, {"date": "2017-12-22", "close": 0.129238, "volume": 341425.0}, {"date": "2017-12-27", "close": 0.129238, "volume": 440739.0}, {"date": "2017-12-28", "close": 0.125837, "volume": 544540.0}, {"date": "2017-12-29", "close": 0.125837, "volume": 171473.0}, {"date": "2018-01-02", "close": 0.129238, "volume": 333009.0}, {"date": "2018-01-03", "close": 0.125837, "volume": 324796.0}, {"date": "2018-01-04", "close": 0.139441, "volume": 392837.0}, {"date": "2018-01-05", "close": 0.139441, "volume": 372385.0}, {"date": "2018-01-08", "close": 0.142842, "volume": 672840.0}, {"date": "2018-01-09", "close": 0.153045, "volume": 541849.0}, {"date": "2018-01-10", "close": 0.142842, "volume": 258152.0}, {"date": "2018-01-11", "close": 0.142842, "volume": 41320.0}, {"date": "2018-01-12", "close": 0.146243, "volume": 253271.0}, {"date": "2018-01-15", "close": 0.146243, "volume": 92780.0}, {"date": "2018-01-16", "close": 0.142842, "volume": 171297.0}, {"date": "2018-01-17", "close": 0.132639, "volume": 222629.0}, {"date": "2018-01-18", "close": 0.129238, "volume": 239807.0}, {"date": "2018-01-22", "close": 0.13604, "volume": 59247.0}, {"date": "2018-01-23", "close": 0.13604, "volume": 111914.0}, {"date": "2018-01-24", "close": 0.132639, "volume": 350485.0}, {"date": "2018-01-25", "close": 0.132639, "volume": 187473.0}, {"date": "2018-01-29", "close": 0.13604, "volume": 191092.0}, {"date": "2018-01-30", "close": 0.13604, "volume": 144677.0}, {"date": "2018-01-31", "close": 0.132639, "volume": 111977.0}, {"date": "2018-02-01", "close": 0.13604, "volume": 14702.0}, {"date": "2018-02-02", "close": 0.142842, "volume": 14512.0}, {"date": "2018-02-05", "close": 0.132639, "volume": 299390.0}, {"date": "2018-02-06", "close": 0.125837, "volume": 613095.0}, {"date": "2018-02-07", "close": 0.132639, "volume": 234016.0}, {"date": "2018-02-08", "close": 0.129238, "volume": 28840.0}, {"date": "2018-02-09", "close": 0.132639, "volume": 24371.0}, {"date": "2018-02-12", "close": 0.129238, "volume": 412790.0}, {"date": "2018-02-13", "close": 0.125837, "volume": 52233.0}, {"date": "2018-02-14", "close": 0.122436, "volume": 106357.0}, {"date": "2018-02-15", "close": 0.122436, "volume": 131188.0}, {"date": "2018-02-16", "close": 0.122436, "volume": 86004.0}, {"date": "2018-02-19", "close": 0.129238, "volume": 116986.0}, {"date": "2018-02-20", "close": 0.125837, "volume": 144615.0}, {"date": "2018-02-21", "close": 0.125837, "volume": 11761.0}, {"date": "2018-02-22", "close": 0.125837, "volume": 175412.0}, {"date": "2018-02-23", "close": 0.115634, "volume": 81464.0}, {"date": "2018-02-26", "close": 0.125837, "volume": 171829.0}, {"date": "2018-02-27", "close": 0.115634, "volume": 198744.0}, {"date": "2018-02-28", "close": 0.132639, "volume": 71041.0}, {"date": "2018-03-01", "close": 0.13604, "volume": 88209.0}, {"date": "2018-03-06", "close": 0.112233, "volume": 2078181.0}, {"date": "2018-03-07", "close": 0.112233, "volume": 114885.0}, {"date": "2018-03-08", "close": 0.108832, "volume": 207358.0}, {"date": "2018-03-09", "close": 0.105431, "volume": 21494.0}, {"date": "2018-03-12", "close": 0.105431, "volume": 342577.0}, {"date": "2018-03-13", "close": 0.095228, "volume": 2627451.0}, {"date": "2018-03-14", "close": 0.098629, "volume": 366938.0}, {"date": "2018-03-15", "close": 0.098629, "volume": 74865.0}, {"date": "2018-03-16", "close": 0.10203, "volume": 92733.0}, {"date": "2018-03-19", "close": 0.098629, "volume": 436705.0}, {"date": "2018-03-20", "close": 0.098629, "volume": 135412.0}, {"date": "2018-03-21", "close": 0.10203, "volume": 33323.0}, {"date": "2018-03-22", "close": 0.098629, "volume": 1467595.0}, {"date": "2018-03-27", "close": 0.10203, "volume": 727751.0}, {"date": "2018-03-28", "close": 0.098629, "volume": 420913.0}, {"date": "2018-03-29", "close": 0.10203, "volume": 73508.0}, {"date": "2018-04-03", "close": 0.10203, "volume": 529727.0}, {"date": "2018-04-04", "close": 0.10203, "volume": 82579.0}, {"date": "2018-04-05", "close": 0.098629, "volume": 158377.0}, {"date": "2018-04-06", "close": 0.10203, "volume": 88209.0}, {"date": "2018-04-09", "close": 0.098629, "volume": 154402.0}, {"date": "2018-04-10", "close": 0.098629, "volume": 59161.0}, {"date": "2018-04-11", "close": 0.10203, "volume": 36754.0}, {"date": "2018-04-12", "close": 0.098629, "volume": 769721.0}, {"date": "2018-04-13", "close": 0.095228, "volume": 719424.0}, {"date": "2018-04-16", "close": 0.098629, "volume": 68728.0}, {"date": "2018-04-17", "close": 0.098629, "volume": 325816.0}, {"date": "2018-04-18", "close": 0.095228, "volume": 140657.0}, {"date": "2018-04-19", "close": 0.098629, "volume": 39462.0}, {"date": "2018-04-20", "close": 0.098629, "volume": 151226.0}, {"date": "2018-04-23", "close": 0.098629, "volume": 264901.0}, {"date": "2018-04-24", "close": 0.098629, "volume": 62539.0}, {"date": "2018-04-26", "close": 0.095228, "volume": 190038.0}, {"date": "2018-04-27", "close": 0.10203, "volume": 775878.0}, {"date": "2018-04-30", "close": 0.095228, "volume": 498765.0}, {"date": "2018-05-01", "close": 0.091827, "volume": 414012.0}, {"date": "2018-05-02", "close": 0.088426, "volume": 824616.0}, {"date": "2018-05-03", "close": 0.091827, "volume": 229660.0}, {"date": "2018-05-04", "close": 0.085025, "volume": 380887.0}, {"date": "2018-05-07", "close": 0.088426, "volume": 121860.0}, {"date": "2018-05-08", "close": 0.085025, "volume": 568628.0}, {"date": "2018-05-09", "close": 0.085025, "volume": 31952.0}, {"date": "2018-05-10", "close": 0.081624, "volume": 846714.0}, {"date": "2018-05-11", "close": 0.085025, "volume": 196961.0}, {"date": "2018-05-14", "close": 0.088426, "volume": 78223.0}, {"date": "2018-05-16", "close": 0.088426, "volume": 153611.0}, {"date": "2018-05-17", "close": 0.085025, "volume": 24258.0}, {"date": "2018-05-18", "close": 0.085025, "volume": 306451.0}, {"date": "2018-05-21", "close": 0.085025, "volume": 2793.0}, {"date": "2018-05-22", "close": 0.085025, "volume": 320285.0}, {"date": "2018-05-23", "close": 0.088426, "volume": 97170.0}, {"date": "2018-05-24", "close": 0.088426, "volume": 115728.0}, {"date": "2018-05-25", "close": 0.088426, "volume": 208262.0}, {"date": "2018-05-28", "close": 0.081624, "volume": 613799.0}, {"date": "2018-05-29", "close": 0.081624, "volume": 474963.0}, {"date": "2018-05-30", "close": 0.081624, "volume": 303106.0}, {"date": "2018-05-31", "close": 0.078223, "volume": 352837.0}, {"date": "2018-06-04", "close": 0.081624, "volume": 190265.0}, {"date": "2018-06-05", "close": 0.074822, "volume": 2058021.0}, {"date": "2018-06-06", "close": 0.071421, "volume": 2728833.0}, {"date": "2018-06-07", "close": 0.06802, "volume": 149565.0}, {"date": "2018-06-08", "close": 0.06802, "volume": 233439.0}, {"date": "2018-06-12", "close": 0.0652992, "volume": 718946.0}, {"date": "2018-06-13", "close": 0.0652992, "volume": 635225.0}, {"date": "2018-06-14", "close": 0.0666596, "volume": 1084453.0}, {"date": "2018-06-15", "close": 0.074822, "volume": 565222.0}, {"date": "2018-06-18", "close": 0.0666596, "volume": 758534.0}, {"date": "2018-06-19", "close": 0.06802, "volume": 124072.0}, {"date": "2018-06-20", "close": 0.06802, "volume": 98203.0}, {"date": "2018-06-21", "close": 0.0666596, "volume": 753796.0}, {"date": "2018-06-22", "close": 0.06802, "volume": 316804.0}, {"date": "2018-06-25", "close": 0.0666596, "volume": 215248.0}, {"date": "2018-06-26", "close": 0.0673398, "volume": 955060.0}, {"date": "2018-06-27", "close": 0.071421, "volume": 332690.0}, {"date": "2018-06-28", "close": 0.071421, "volume": 323852.0}, {"date": "2018-06-29", "close": 0.078223, "volume": 1283547.0}, {"date": "2018-07-02", "close": 0.078223, "volume": 11026.0}, {"date": "2018-07-03", "close": 0.074822, "volume": 175898.0}, {"date": "2018-07-04", "close": 0.074822, "volume": 130532.0}, {"date": "2018-07-05", "close": 0.078223, "volume": 143821.0}, {"date": "2018-07-06", "close": 0.074822, "volume": 137289.0}, {"date": "2018-07-09", "close": 0.078223, "volume": 187080.0}, {"date": "2018-07-10", "close": 0.074822, "volume": 279209.0}, {"date": "2018-07-11", "close": 0.074822, "volume": 373887.0}, {"date": "2018-07-12", "close": 0.0795834, "volume": 85232.0}, {"date": "2018-07-13", "close": 0.081624, "volume": 280391.0}, {"date": "2018-07-16", "close": 0.081624, "volume": 175509.0}, {"date": "2018-07-17", "close": 0.081624, "volume": 201535.0}, {"date": "2018-07-18", "close": 0.081624, "volume": 77142.0}, {"date": "2018-07-19", "close": 0.081624, "volume": 35146.0}, {"date": "2018-07-20", "close": 0.081624, "volume": 72185.0}, {"date": "2018-07-23", "close": 0.088426, "volume": 506500.0}, {"date": "2018-07-24", "close": 0.095228, "volume": 700007.0}, {"date": "2018-07-25", "close": 0.095228, "volume": 396554.0}, {"date": "2018-07-26", "close": 0.091827, "volume": 60276.0}, {"date": "2018-07-27", "close": 0.091827, "volume": 132204.0}, {"date": "2018-07-30", "close": 0.085025, "volume": 304619.0}, {"date": "2018-07-31", "close": 0.088426, "volume": 258405.0}, {"date": "2018-08-01", "close": 0.085025, "volume": 281091.0}, {"date": "2018-08-02", "close": 0.088426, "volume": 212946.0}, {"date": "2018-08-03", "close": 0.088426, "volume": 218046.0}, {"date": "2018-08-06", "close": 0.085025, "volume": 665347.0}, {"date": "2018-08-07", "close": 0.091827, "volume": 449496.0}, {"date": "2018-08-08", "close": 0.091827, "volume": 58806.0}, {"date": "2018-08-09", "close": 0.088426, "volume": 14702.0}, {"date": "2018-08-10", "close": 0.085025, "volume": 50720.0}, {"date": "2018-08-13", "close": 0.081624, "volume": 479141.0}, {"date": "2018-08-14", "close": 0.085025, "volume": 103924.0}, {"date": "2018-08-15", "close": 0.081624, "volume": 14741.0}, {"date": "2018-08-16", "close": 0.078223, "volume": 47579.0}, {"date": "2018-08-17", "close": 0.074822, "volume": 591182.0}, {"date": "2018-08-20", "close": 0.074822, "volume": 19196.0}, {"date": "2018-08-21", "close": 0.078223, "volume": 7729.0}, {"date": "2018-08-22", "close": 0.091827, "volume": 1384149.0}, {"date": "2018-08-23", "close": 0.091827, "volume": 347007.0}, {"date": "2018-08-24", "close": 0.088426, "volume": 216039.0}, {"date": "2018-08-27", "close": 0.081624, "volume": 583077.0}, {"date": "2018-08-28", "close": 0.081624, "volume": 119802.0}, {"date": "2018-08-29", "close": 0.078223, "volume": 187515.0}, {"date": "2018-08-30", "close": 0.078223, "volume": 160007.0}, {"date": "2018-08-31", "close": 0.074822, "volume": 180994.0}, {"date": "2018-09-03", "close": 0.078223, "volume": 341626.0}, {"date": "2018-09-04", "close": 0.074822, "volume": 161009.0}, {"date": "2018-09-05", "close": 0.074822, "volume": 57924.0}, {"date": "2018-09-06", "close": 0.071421, "volume": 78969.0}, {"date": "2018-09-07", "close": 0.074822, "volume": 383843.0}, {"date": "2018-09-10", "close": 0.071421, "volume": 626739.0}, {"date": "2018-09-11", "close": 0.06802, "volume": 196694.0}, {"date": "2018-09-12", "close": 0.071421, "volume": 265513.0}, {"date": "2018-09-13", "close": 0.071421, "volume": 98342.0}, {"date": "2018-09-17", "close": 0.06802, "volume": 249678.0}, {"date": "2018-09-18", "close": 0.071421, "volume": 343700.0}, {"date": "2018-09-19", "close": 0.071421, "volume": 62317.0}, {"date": "2018-09-21", "close": 0.081624, "volume": 6866.0}, {"date": "2018-09-24", "close": 0.078223, "volume": 6050.0}, {"date": "2018-09-25", "close": 0.078223, "volume": 1301.0}, {"date": "2018-09-27", "close": 0.071421, "volume": 22052.0}, {"date": "2018-09-28", "close": 0.074822, "volume": 27198.0}, {"date": "2018-10-01", "close": 0.074822, "volume": 11761.0}, {"date": "2018-10-02", "close": 0.071421, "volume": 112704.0}, {"date": "2018-10-03", "close": 0.071421, "volume": 116142.0}, {"date": "2018-10-04", "close": 0.071421, "volume": 129161.0}, {"date": "2018-10-05", "close": 0.071421, "volume": 351849.0}, {"date": "2018-10-08", "close": 0.071421, "volume": 89943.0}, {"date": "2018-10-09", "close": 0.071421, "volume": 95448.0}, {"date": "2018-10-11", "close": 0.071421, "volume": 134738.0}, {"date": "2018-10-12", "close": 0.06802, "volume": 152542.0}, {"date": "2018-10-15", "close": 0.06802, "volume": 86156.0}, {"date": "2018-10-17", "close": 0.06802, "volume": 108270.0}, {"date": "2018-10-18", "close": 0.071421, "volume": 322393.0}, {"date": "2018-10-19", "close": 0.071421, "volume": 529280.0}, {"date": "2018-10-22", "close": 0.078223, "volume": 445432.0}, {"date": "2018-10-23", "close": 0.081624, "volume": 308839.0}, {"date": "2018-10-24", "close": 0.078223, "volume": 1514638.0}, {"date": "2018-10-25", "close": 0.074822, "volume": 94791.0}, {"date": "2018-10-26", "close": 0.078223, "volume": 83324.0}, {"date": "2018-10-29", "close": 0.074822, "volume": 24729.0}, {"date": "2018-10-30", "close": 0.074822, "volume": 36754.0}, {"date": "2018-10-31", "close": 0.06802, "volume": 795360.0}, {"date": "2018-11-01", "close": 0.0652992, "volume": 190654.0}, {"date": "2018-11-02", "close": 0.0666596, "volume": 819422.0}, {"date": "2018-11-05", "close": 0.0666596, "volume": 335297.0}, {"date": "2018-11-06", "close": 0.0652992, "volume": 88209.0}, {"date": "2018-11-07", "close": 0.0673398, "volume": 216172.0}, {"date": "2018-11-08", "close": 0.0673398, "volume": 29403.0}, {"date": "2018-11-09", "close": 0.0659794, "volume": 6748.0}, {"date": "2018-11-12", "close": 0.0666596, "volume": 11408.0}, {"date": "2018-11-13", "close": 0.06802, "volume": 63217.0}, {"date": "2018-11-15", "close": 0.0673398, "volume": 107414.0}, {"date": "2018-11-16", "close": 0.0659794, "volume": 142826.0}, {"date": "2018-11-19", "close": 0.0666596, "volume": 29403.0}, {"date": "2018-11-20", "close": 0.0632586, "volume": 147266.0}, {"date": "2018-11-21", "close": 0.0666596, "volume": 105116.0}, {"date": "2018-11-22", "close": 0.0666596, "volume": 7351.0}, {"date": "2018-11-26", "close": 0.0666596, "volume": 327252.0}, {"date": "2018-11-27", "close": 0.064619, "volume": 210291.0}, {"date": "2018-11-28", "close": 0.064619, "volume": 74978.0}, {"date": "2018-11-29", "close": 0.061218, "volume": 303259.0}, {"date": "2018-11-30", "close": 0.0625784, "volume": 88209.0}, {"date": "2018-12-03", "close": 0.0632586, "volume": 161717.0}, {"date": "2018-12-04", "close": 0.0632586, "volume": 172166.0}, {"date": "2018-12-05", "close": 0.0625784, "volume": 23522.0}, {"date": "2018-12-06", "close": 0.0639388, "volume": 418994.0}, {"date": "2018-12-07", "close": 0.0639388, "volume": 240631.0}, {"date": "2018-12-10", "close": 0.0625784, "volume": 28330.0}, {"date": "2018-12-11", "close": 0.061218, "volume": 255426.0}, {"date": "2018-12-12", "close": 0.061218, "volume": 23522.0}, {"date": "2018-12-13", "close": 0.0598576, "volume": 199782.0}, {"date": "2018-12-17", "close": 0.0598576, "volume": 10291.0}, {"date": "2018-12-19", "close": 0.0598576, "volume": 118549.0}, {"date": "2018-12-20", "close": 0.0564566, "volume": 73508.0}, {"date": "2018-12-21", "close": 0.0550962, "volume": 136272.0}, {"date": "2018-12-24", "close": 0.0564566, "volume": 21219.0}, {"date": "2018-12-27", "close": 0.0598576, "volume": 11663.0}, {"date": "2018-12-28", "close": 0.0605378, "volume": 23522.0}, {"date": "2018-12-31", "close": 0.0605378, "volume": 8276.0}, {"date": "2019-01-02", "close": 0.0591774, "volume": 10850.0}, {"date": "2019-01-03", "close": 0.061218, "volume": 50440.0}, {"date": "2019-01-07", "close": 0.0584972, "volume": 7351.0}, {"date": "2019-01-08", "close": 0.0598576, "volume": 36491.0}, {"date": "2019-01-09", "close": 0.057817, "volume": 235963.0}, {"date": "2019-01-10", "close": 0.0530556, "volume": 376136.0}, {"date": "2019-01-11", "close": 0.061218, "volume": 249108.0}, {"date": "2019-01-14", "close": 0.061218, "volume": 157161.0}, {"date": "2019-01-21", "close": 0.057817, "volume": 3725.0}, {"date": "2019-01-22", "close": 0.0550962, "volume": 235163.0}, {"date": "2019-01-23", "close": 0.057817, "volume": 62486.0}, {"date": "2019-01-24", "close": 0.0550962, "volume": 18373.0}, {"date": "2019-01-25", "close": 0.0557764, "volume": 636320.0}, {"date": "2019-01-29", "close": 0.0564566, "volume": 10507.0}, {"date": "2019-01-31", "close": 0.054416, "volume": 14702.0}, {"date": "2019-02-01", "close": 0.054416, "volume": 18283.0}, {"date": "2019-02-05", "close": 0.0571368, "volume": 114058.0}, {"date": "2019-02-06", "close": 0.0537358, "volume": 162502.0}, {"date": "2019-02-07", "close": 0.0530556, "volume": 289121.0}, {"date": "2019-02-11", "close": 0.0523754, "volume": 285906.0}, {"date": "2019-02-12", "close": 0.0523754, "volume": 408703.0}, {"date": "2019-02-13", "close": 0.051015, "volume": 43902.0}, {"date": "2019-02-14", "close": 0.051015, "volume": 120953.0}, {"date": "2019-02-18", "close": 0.0496546, "volume": 22052.0}, {"date": "2019-02-19", "close": 0.0496546, "volume": 92438.0}, {"date": "2019-02-20", "close": 0.0496546, "volume": 23246.0}, {"date": "2019-02-22", "close": 0.051015, "volume": 10879.0}, {"date": "2019-02-25", "close": 0.0503348, "volume": 147016.0}, {"date": "2019-02-26", "close": 0.0503348, "volume": 38312.0}, {"date": "2019-02-27", "close": 0.051015, "volume": 368368.0}, {"date": "2019-02-28", "close": 0.047614, "volume": 247480.0}, {"date": "2019-03-01", "close": 0.047614, "volume": 446361.0}, {"date": "2019-03-04", "close": 0.047614, "volume": 673856.0}, {"date": "2019-03-05", "close": 0.0448932, "volume": 190920.0}, {"date": "2019-03-06", "close": 0.0435328, "volume": 228439.0}, {"date": "2019-03-07", "close": 0.0428526, "volume": 1463159.0}, {"date": "2019-03-08", "close": 0.040812, "volume": 327618.0}, {"date": "2019-03-11", "close": 0.0401318, "volume": 50784.0}, {"date": "2019-03-12", "close": 0.040812, "volume": 639094.0}, {"date": "2019-03-13", "close": 0.0414922, "volume": 614603.0}, {"date": "2019-03-14", "close": 0.0435328, "volume": 251530.0}, {"date": "2019-03-15", "close": 0.0421724, "volume": 115234.0}, {"date": "2019-03-18", "close": 0.0428526, "volume": 420779.0}, {"date": "2019-03-19", "close": 0.0401318, "volume": 59041.0}, {"date": "2019-03-20", "close": 0.0401318, "volume": 471951.0}, {"date": "2019-03-21", "close": 0.0421724, "volume": 140397.0}, {"date": "2019-03-22", "close": 0.0414922, "volume": 1193937.0}, {"date": "2019-03-25", "close": 0.0496546, "volume": 339209.0}, {"date": "2019-03-26", "close": 0.054416, "volume": 673618.0}, {"date": "2019-03-27", "close": 0.0530556, "volume": 330638.0}, {"date": "2019-03-28", "close": 0.0557764, "volume": 770210.0}, {"date": "2019-03-29", "close": 0.0516952, "volume": 4706.0}, {"date": "2019-04-01", "close": 0.0516952, "volume": 17254.0}, {"date": "2019-04-02", "close": 0.0550962, "volume": 201819.0}, {"date": "2019-04-04", "close": 0.047614, "volume": 234456.0}, {"date": "2019-04-05", "close": 0.0489744, "volume": 19847.0}, {"date": "2019-04-08", "close": 0.051015, "volume": 14043.0}, {"date": "2019-04-09", "close": 0.047614, "volume": 58974.0}, {"date": "2019-04-10", "close": 0.0448932, "volume": 7939.0}, {"date": "2019-04-11", "close": 0.0462536, "volume": 393867.0}, {"date": "2019-04-12", "close": 0.047614, "volume": 275066.0}, {"date": "2019-04-15", "close": 0.0469338, "volume": 610409.0}, {"date": "2019-04-16", "close": 0.047614, "volume": 323546.0}, {"date": "2019-04-17", "close": 0.047614, "volume": 173769.0}, {"date": "2019-04-18", "close": 0.047614, "volume": 61679.0}, {"date": "2019-04-23", "close": 0.047614, "volume": 48736.0}, {"date": "2019-04-26", "close": 0.051015, "volume": 373812.0}, {"date": "2019-04-29", "close": 0.054416, "volume": 477948.0}, {"date": "2019-04-30", "close": 0.0530556, "volume": 122590.0}, {"date": "2019-05-01", "close": 0.0516952, "volume": 26985.0}, {"date": "2019-05-02", "close": 0.054416, "volume": 91999.0}, {"date": "2019-05-03", "close": 0.0571368, "volume": 70659.0}, {"date": "2019-05-06", "close": 0.0564566, "volume": 93696.0}, {"date": "2019-05-09", "close": 0.0564566, "volume": 73317.0}, {"date": "2019-05-10", "close": 0.0557764, "volume": 56522.0}, {"date": "2019-05-13", "close": 0.0489744, "volume": 375623.0}, {"date": "2019-05-14", "close": 0.047614, "volume": 358753.0}, {"date": "2019-05-15", "close": 0.0455734, "volume": 51063.0}, {"date": "2019-05-16", "close": 0.047614, "volume": 280944.0}, {"date": "2019-05-21", "close": 0.112233, "volume": 68220485.0}, {"date": "2019-05-22", "close": 0.095228, "volume": 11212204.0}, {"date": "2019-05-23", "close": 0.108832, "volume": 8372808.0}, {"date": "2019-05-24", "close": 0.095228, "volume": 7099159.0}, {"date": "2019-05-27", "close": 0.132639, "volume": 15403637.0}, {"date": "2019-05-28", "close": 0.13604, "volume": 20896164.0}, {"date": "2019-05-29", "close": 0.119035, "volume": 7700963.0}, {"date": "2019-05-30", "close": 0.125837, "volume": 4847396.0}, {"date": "2019-05-31", "close": 0.112233, "volume": 3131276.0}, {"date": "2019-06-05", "close": 0.10203, "volume": 2884957.0}, {"date": "2019-06-06", "close": 0.098629, "volume": 4138333.0}, {"date": "2019-06-07", "close": 0.098629, "volume": 1972818.0}, {"date": "2019-06-11", "close": 0.088426, "volume": 3976688.0}, {"date": "2019-06-12", "close": 0.091827, "volume": 2222517.0}, {"date": "2019-06-13", "close": 0.085025, "volume": 886960.0}, {"date": "2019-06-14", "close": 0.091827, "volume": 1547158.0}, {"date": "2019-06-17", "close": 0.091827, "volume": 1721038.0}, {"date": "2019-06-18", "close": 0.088426, "volume": 210287.0}, {"date": "2019-06-19", "close": 0.098629, "volume": 5812183.0}, {"date": "2019-06-20", "close": 0.095228, "volume": 3089691.0}, {"date": "2019-06-21", "close": 0.091827, "volume": 1503989.0}, {"date": "2019-06-24", "close": 0.088426, "volume": 1877174.0}, {"date": "2019-06-25", "close": 0.078223, "volume": 3680666.0}, {"date": "2019-06-26", "close": 0.078223, "volume": 1258742.0}, {"date": "2019-06-27", "close": 0.078223, "volume": 1230357.0}, {"date": "2019-06-28", "close": 0.078223, "volume": 1351617.0}, {"date": "2019-07-01", "close": 0.085025, "volume": 1263693.0}, {"date": "2019-07-02", "close": 0.091827, "volume": 1770262.0}, {"date": "2019-07-03", "close": 0.091827, "volume": 2467104.0}, {"date": "2019-07-04", "close": 0.091827, "volume": 758443.0}, {"date": "2019-07-05", "close": 0.095228, "volume": 2729243.0}, {"date": "2019-07-08", "close": 0.091827, "volume": 1353327.0}, {"date": "2019-07-09", "close": 0.085025, "volume": 639255.0}, {"date": "2019-07-10", "close": 0.088426, "volume": 316073.0}, {"date": "2019-07-11", "close": 0.088426, "volume": 170967.0}, {"date": "2019-07-12", "close": 0.085025, "volume": 946722.0}, {"date": "2019-07-15", "close": 0.081624, "volume": 3743600.0}, {"date": "2019-07-16", "close": 0.081624, "volume": 258546.0}, {"date": "2019-07-17", "close": 0.078223, "volume": 1195341.0}, {"date": "2019-07-18", "close": 0.081624, "volume": 286994.0}, {"date": "2019-07-19", "close": 0.085025, "volume": 273553.0}, {"date": "2019-07-22", "close": 0.088426, "volume": 848471.0}, {"date": "2019-07-24", "close": 0.085025, "volume": 1663908.0}, {"date": "2019-07-25", "close": 0.088426, "volume": 672736.0}, {"date": "2019-07-26", "close": 0.088426, "volume": 266032.0}, {"date": "2019-07-29", "close": 0.085025, "volume": 639362.0}, {"date": "2019-07-30", "close": 0.081624, "volume": 594249.0}, {"date": "2019-07-31", "close": 0.078223, "volume": 155325.0}, {"date": "2019-08-01", "close": 0.071421, "volume": 2130554.0}, {"date": "2019-08-02", "close": 0.071421, "volume": 1686316.0}, {"date": "2019-08-05", "close": 0.06802, "volume": 2582404.0}, {"date": "2019-08-06", "close": 0.064619, "volume": 465932.0}, {"date": "2019-08-07", "close": 0.071421, "volume": 1199363.0}, {"date": "2019-08-08", "close": 0.06802, "volume": 382546.0}, {"date": "2019-08-09", "close": 0.06802, "volume": 326141.0}, {"date": "2019-08-12", "close": 0.06802, "volume": 306095.0}, {"date": "2019-08-13", "close": 0.0652992, "volume": 513564.0}, {"date": "2019-08-14", "close": 0.0625784, "volume": 1535622.0}, {"date": "2019-08-15", "close": 0.0632586, "volume": 214450.0}, {"date": "2019-08-16", "close": 0.06802, "volume": 1135362.0}, {"date": "2019-08-19", "close": 0.0693804, "volume": 169068.0}, {"date": "2019-08-20", "close": 0.06802, "volume": 303881.0}, {"date": "2019-08-21", "close": 0.0659794, "volume": 99455.0}, {"date": "2019-08-22", "close": 0.074822, "volume": 1533981.0}, {"date": "2019-08-23", "close": 0.074822, "volume": 111583.0}, {"date": "2019-08-26", "close": 0.06802, "volume": 495266.0}, {"date": "2019-08-27", "close": 0.074822, "volume": 191120.0}, {"date": "2019-08-28", "close": 0.06802, "volume": 314630.0}, {"date": "2019-08-29", "close": 0.06802, "volume": 314662.0}, {"date": "2019-08-30", "close": 0.071421, "volume": 426079.0}, {"date": "2019-09-02", "close": 0.074822, "volume": 259018.0}, {"date": "2019-09-03", "close": 0.074822, "volume": 529832.0}, {"date": "2019-09-04", "close": 0.074822, "volume": 147798.0}, {"date": "2019-09-05", "close": 0.074822, "volume": 691838.0}, {"date": "2019-09-06", "close": 0.078223, "volume": 983847.0}, {"date": "2019-09-09", "close": 0.074822, "volume": 1363318.0}, {"date": "2019-09-10", "close": 0.074822, "volume": 583034.0}, {"date": "2019-09-11", "close": 0.085025, "volume": 1939322.0}, {"date": "2019-09-12", "close": 0.085025, "volume": 1236902.0}, {"date": "2019-09-13", "close": 0.085025, "volume": 856009.0}, {"date": "2019-09-16", "close": 0.088426, "volume": 2128350.0}, {"date": "2019-09-17", "close": 0.085025, "volume": 396069.0}, {"date": "2019-09-18", "close": 0.078223, "volume": 642148.0}, {"date": "2019-09-19", "close": 0.074822, "volume": 1114549.0}, {"date": "2019-09-20", "close": 0.074822, "volume": 885719.0}, {"date": "2019-09-23", "close": 0.071421, "volume": 613502.0}, {"date": "2019-09-24", "close": 0.078223, "volume": 193564.0}, {"date": "2019-09-25", "close": 0.074822, "volume": 948034.0}, {"date": "2019-09-26", "close": 0.074822, "volume": 1007855.0}, {"date": "2019-09-27", "close": 0.074822, "volume": 594891.0}, {"date": "2019-09-30", "close": 0.071421, "volume": 1787405.0}, {"date": "2019-10-01", "close": 0.074822, "volume": 323453.0}, {"date": "2019-10-02", "close": 0.071421, "volume": 271799.0}, {"date": "2019-10-03", "close": 0.074822, "volume": 227446.0}, {"date": "2019-10-04", "close": 0.074822, "volume": 692307.0}, {"date": "2019-10-07", "close": 0.078223, "volume": 406194.0}, {"date": "2019-10-08", "close": 0.078223, "volume": 206730.0}, {"date": "2019-10-09", "close": 0.0761824, "volume": 458367.0}, {"date": "2019-10-10", "close": 0.074822, "volume": 174949.0}, {"date": "2019-10-11", "close": 0.074822, "volume": 351094.0}, {"date": "2019-10-14", "close": 0.074822, "volume": 576630.0}, {"date": "2019-10-15", "close": 0.074822, "volume": 298367.0}, {"date": "2019-10-16", "close": 0.078223, "volume": 852489.0}, {"date": "2019-10-17", "close": 0.081624, "volume": 1099255.0}, {"date": "2019-10-18", "close": 0.085025, "volume": 2367166.0}, {"date": "2019-10-21", "close": 0.098629, "volume": 8187552.0}, {"date": "2019-10-22", "close": 0.108832, "volume": 7131924.0}, {"date": "2019-10-23", "close": 0.10203, "volume": 1644690.0}, {"date": "2019-10-24", "close": 0.098629, "volume": 3068430.0}, {"date": "2019-10-25", "close": 0.098629, "volume": 1180734.0}, {"date": "2019-10-28", "close": 0.105431, "volume": 1970665.0}, {"date": "2019-10-29", "close": 0.119035, "volume": 3276329.0}, {"date": "2019-10-30", "close": 0.129238, "volume": 7927291.0}, {"date": "2019-10-31", "close": 0.139441, "volume": 4734674.0}, {"date": "2019-11-01", "close": 0.153045, "volume": 6885976.0}, {"date": "2019-11-04", "close": 0.163248, "volume": 8028218.0}, {"date": "2019-11-05", "close": 0.139441, "volume": 5136444.0}, {"date": "2019-11-06", "close": 0.129238, "volume": 3315320.0}, {"date": "2019-11-07", "close": 0.132639, "volume": 1138897.0}, {"date": "2019-11-08", "close": 0.129238, "volume": 2897664.0}, {"date": "2019-11-11", "close": 0.125837, "volume": 1390582.0}, {"date": "2019-11-12", "close": 0.122436, "volume": 816086.0}, {"date": "2019-11-13", "close": 0.112233, "volume": 2947846.0}, {"date": "2019-11-14", "close": 0.105431, "volume": 2316305.0}, {"date": "2019-11-15", "close": 0.119035, "volume": 3627637.0}, {"date": "2019-11-18", "close": 0.112233, "volume": 1471294.0}, {"date": "2019-11-19", "close": 0.115634, "volume": 1304913.0}, {"date": "2019-11-20", "close": 0.115634, "volume": 710470.0}, {"date": "2019-11-21", "close": 0.125837, "volume": 1077529.0}, {"date": "2019-11-22", "close": 0.125837, "volume": 352396.0}, {"date": "2019-11-25", "close": 0.129238, "volume": 900372.0}, {"date": "2019-11-26", "close": 0.119035, "volume": 1882585.0}, {"date": "2019-11-27", "close": 0.122436, "volume": 529572.0}, {"date": "2019-11-28", "close": 0.125837, "volume": 1368065.0}, {"date": "2019-11-29", "close": 0.125837, "volume": 1428869.0}, {"date": "2019-12-02", "close": 0.122436, "volume": 732292.0}, {"date": "2019-12-03", "close": 0.112233, "volume": 1054224.0}, {"date": "2019-12-04", "close": 0.115634, "volume": 1697323.0}, {"date": "2019-12-05", "close": 0.105431, "volume": 554809.0}, {"date": "2019-12-06", "close": 0.112233, "volume": 869206.0}, {"date": "2019-12-09", "close": 0.125837, "volume": 1262388.0}, {"date": "2019-12-10", "close": 0.122436, "volume": 740988.0}, {"date": "2019-12-11", "close": 0.115634, "volume": 731808.0}, {"date": "2019-12-12", "close": 0.119035, "volume": 530509.0}, {"date": "2019-12-13", "close": 0.119035, "volume": 2057254.0}, {"date": "2019-12-16", "close": 0.119035, "volume": 77442.0}, {"date": "2019-12-17", "close": 0.115634, "volume": 109674.0}, {"date": "2019-12-18", "close": 0.115634, "volume": 75229.0}, {"date": "2019-12-19", "close": 0.115634, "volume": 84130.0}, {"date": "2019-12-20", "close": 0.115634, "volume": 480857.0}, {"date": "2019-12-23", "close": 0.115634, "volume": 213889.0}, {"date": "2019-12-24", "close": 0.112233, "volume": 226445.0}, {"date": "2019-12-27", "close": 0.112233, "volume": 322038.0}, {"date": "2019-12-30", "close": 0.108832, "volume": 562567.0}, {"date": "2019-12-31", "close": 0.108832, "volume": 35284.0}, {"date": "2020-01-02", "close": 0.112233, "volume": 247404.0}, {"date": "2020-01-03", "close": 0.112233, "volume": 10107.0}, {"date": "2020-01-06", "close": 0.122436, "volume": 300390.0}, {"date": "2020-01-07", "close": 0.115634, "volume": 538371.0}, {"date": "2020-01-08", "close": 0.108832, "volume": 437217.0}, {"date": "2020-01-09", "close": 0.112233, "volume": 373511.0}, {"date": "2020-01-10", "close": 0.108832, "volume": 215091.0}, {"date": "2020-01-13", "close": 0.108832, "volume": 259496.0}, {"date": "2020-01-14", "close": 0.115634, "volume": 1400731.0}, {"date": "2020-01-15", "close": 0.119035, "volume": 312177.0}, {"date": "2020-01-16", "close": 0.119035, "volume": 63421.0}, {"date": "2020-01-17", "close": 0.115634, "volume": 148192.0}, {"date": "2020-01-20", "close": 0.108832, "volume": 1633628.0}, {"date": "2020-01-21", "close": 0.108832, "volume": 352082.0}, {"date": "2020-01-22", "close": 0.108832, "volume": 351694.0}, {"date": "2020-01-23", "close": 0.105431, "volume": 102727.0}, {"date": "2020-01-24", "close": 0.105431, "volume": 69760.0}, {"date": "2020-01-28", "close": 0.105431, "volume": 570554.0}, {"date": "2020-01-29", "close": 0.108832, "volume": 309894.0}, {"date": "2020-01-30", "close": 0.105431, "volume": 179290.0}, {"date": "2020-01-31", "close": 0.105431, "volume": 691541.0}, {"date": "2020-02-03", "close": 0.10203, "volume": 648520.0}, {"date": "2020-02-04", "close": 0.105431, "volume": 318722.0}, {"date": "2020-02-05", "close": 0.108832, "volume": 466216.0}, {"date": "2020-02-06", "close": 0.10203, "volume": 1403715.0}, {"date": "2020-02-07", "close": 0.10203, "volume": 825440.0}, {"date": "2020-02-10", "close": 0.098629, "volume": 236902.0}, {"date": "2020-02-11", "close": 0.095228, "volume": 1423958.0}, {"date": "2020-02-12", "close": 0.088426, "volume": 1148946.0}, {"date": "2020-02-13", "close": 0.091827, "volume": 170776.0}, {"date": "2020-02-14", "close": 0.10203, "volume": 453899.0}, {"date": "2020-02-17", "close": 0.105431, "volume": 48809.0}, {"date": "2020-02-18", "close": 0.10203, "volume": 182776.0}, {"date": "2020-02-19", "close": 0.098629, "volume": 255919.0}, {"date": "2020-02-20", "close": 0.10203, "volume": 204585.0}, {"date": "2020-02-21", "close": 0.105431, "volume": 479618.0}, {"date": "2020-02-24", "close": 0.10203, "volume": 324556.0}, {"date": "2020-02-25", "close": 0.098629, "volume": 337560.0}, {"date": "2020-02-26", "close": 0.095228, "volume": 481513.0}, {"date": "2020-02-27", "close": 0.091827, "volume": 640179.0}, {"date": "2020-02-28", "close": 0.074822, "volume": 3621042.0}, {"date": "2020-03-02", "close": 0.081624, "volume": 999894.0}, {"date": "2020-03-03", "close": 0.0829844, "volume": 108649.0}, {"date": "2020-03-04", "close": 0.078223, "volume": 1526303.0}, {"date": "2020-03-05", "close": 0.074822, "volume": 302852.0}, {"date": "2020-03-06", "close": 0.078223, "volume": 354875.0}, {"date": "2020-03-09", "close": 0.071421, "volume": 2102517.0}, {"date": "2020-03-10", "close": 0.088426, "volume": 1982784.0}, {"date": "2020-03-11", "close": 0.074822, "volume": 621482.0}, {"date": "2020-03-12", "close": 0.074822, "volume": 439874.0}, {"date": "2020-03-13", "close": 0.071421, "volume": 496892.0}, {"date": "2020-03-16", "close": 0.074822, "volume": 148525.0}, {"date": "2020-03-17", "close": 0.074822, "volume": 318721.0}, {"date": "2020-03-18", "close": 0.078223, "volume": 579302.0}, {"date": "2020-03-19", "close": 0.061218, "volume": 2173843.0}, {"date": "2020-03-20", "close": 0.06802, "volume": 678004.0}, {"date": "2020-03-23", "close": 0.054416, "volume": 2294140.0}, {"date": "2020-03-24", "close": 0.054416, "volume": 231088.0}, {"date": "2020-03-25", "close": 0.071421, "volume": 1410698.0}, {"date": "2020-03-26", "close": 0.06802, "volume": 1369349.0}, {"date": "2020-03-27", "close": 0.071421, "volume": 922041.0}, {"date": "2020-03-30", "close": 0.06802, "volume": 1626385.0}, {"date": "2020-03-31", "close": 0.0727814, "volume": 264599.0}, {"date": "2020-04-01", "close": 0.071421, "volume": 1067042.0}, {"date": "2020-04-02", "close": 0.074822, "volume": 240243.0}, {"date": "2020-04-03", "close": 0.071421, "volume": 501116.0}, {"date": "2020-04-06", "close": 0.074822, "volume": 264506.0}, {"date": "2020-04-07", "close": 0.071421, "volume": 458761.0}, {"date": "2020-04-08", "close": 0.071421, "volume": 67224.0}, {"date": "2020-04-09", "close": 0.074822, "volume": 820143.0}, {"date": "2020-04-14", "close": 0.078223, "volume": 340986.0}, {"date": "2020-04-15", "close": 0.088426, "volume": 1687964.0}, {"date": "2020-04-16", "close": 0.085025, "volume": 238474.0}, {"date": "2020-04-17", "close": 0.085025, "volume": 724299.0}, {"date": "2020-04-20", "close": 0.081624, "volume": 247355.0}, {"date": "2020-04-21", "close": 0.06802, "volume": 3268899.0}, {"date": "2020-04-22", "close": 0.071421, "volume": 867019.0}, {"date": "2020-04-23", "close": 0.071421, "volume": 613430.0}, {"date": "2020-04-24", "close": 0.074822, "volume": 126086.0}, {"date": "2020-04-27", "close": 0.074822, "volume": 66774.0}, {"date": "2020-04-28", "close": 0.06802, "volume": 1560035.0}, {"date": "2020-04-29", "close": 0.071421, "volume": 627282.0}, {"date": "2020-04-30", "close": 0.078223, "volume": 611830.0}, {"date": "2020-05-01", "close": 0.074822, "volume": 585088.0}, {"date": "2020-05-04", "close": 0.074822, "volume": 39837.0}, {"date": "2020-05-05", "close": 0.078223, "volume": 259325.0}, {"date": "2020-05-06", "close": 0.074822, "volume": 29693.0}, {"date": "2020-05-07", "close": 0.074822, "volume": 205847.0}, {"date": "2020-05-08", "close": 0.078223, "volume": 368005.0}, {"date": "2020-05-11", "close": 0.078223, "volume": 835065.0}, {"date": "2020-05-12", "close": 0.078223, "volume": 72527.0}, {"date": "2020-05-13", "close": 0.088426, "volume": 1260041.0}, {"date": "2020-05-14", "close": 0.085025, "volume": 203955.0}, {"date": "2020-05-15", "close": 0.085025, "volume": 320425.0}, {"date": "2020-05-18", "close": 0.088426, "volume": 281747.0}, {"date": "2020-05-19", "close": 0.088426, "volume": 889055.0}, {"date": "2020-05-20", "close": 0.095228, "volume": 369782.0}, {"date": "2020-05-21", "close": 0.105431, "volume": 936716.0}, {"date": "2020-05-22", "close": 0.10203, "volume": 445556.0}, {"date": "2020-05-25", "close": 0.105431, "volume": 413597.0}, {"date": "2020-05-26", "close": 0.108832, "volume": 566510.0}, {"date": "2020-05-27", "close": 0.108832, "volume": 1586916.0}, {"date": "2020-05-28", "close": 0.115634, "volume": 754509.0}, {"date": "2020-05-29", "close": 0.105431, "volume": 470626.0}, {"date": "2020-06-01", "close": 0.105431, "volume": 102920.0}, {"date": "2020-06-02", "close": 0.108832, "volume": 957607.0}, {"date": "2020-06-03", "close": 0.10203, "volume": 364408.0}, {"date": "2020-06-04", "close": 0.098629, "volume": 1052557.0}, {"date": "2020-06-05", "close": 0.095228, "volume": 354328.0}, {"date": "2020-06-09", "close": 0.112233, "volume": 2319522.0}, {"date": "2020-06-10", "close": 0.10203, "volume": 534921.0}, {"date": "2020-06-11", "close": 0.105431, "volume": 595181.0}, {"date": "2020-06-12", "close": 0.108832, "volume": 1579438.0}, {"date": "2020-06-15", "close": 0.098629, "volume": 989360.0}, {"date": "2020-06-16", "close": 0.105431, "volume": 237026.0}, {"date": "2020-06-17", "close": 0.108832, "volume": 531025.0}, {"date": "2020-06-18", "close": 0.105431, "volume": 485226.0}, {"date": "2020-06-19", "close": 0.125837, "volume": 3922393.0}, {"date": "2020-06-22", "close": 0.115634, "volume": 1022571.0}, {"date": "2020-06-23", "close": 0.119035, "volume": 1903483.0}, {"date": "2020-06-24", "close": 0.119035, "volume": 1758023.0}, {"date": "2020-06-25", "close": 0.122436, "volume": 529844.0}, {"date": "2020-06-26", "close": 0.13604, "volume": 883502.0}, {"date": "2020-06-29", "close": 0.142842, "volume": 2180897.0}, {"date": "2020-06-30", "close": 0.156446, "volume": 885945.0}, {"date": "2020-07-01", "close": 0.132639, "volume": 5122535.0}, {"date": "2020-07-02", "close": 0.125837, "volume": 1332899.0}, {"date": "2020-07-03", "close": 0.125837, "volume": 653706.0}, {"date": "2020-07-06", "close": 0.129238, "volume": 247436.0}, {"date": "2020-07-09", "close": 0.125837, "volume": 5141038.0}, {"date": "2020-07-10", "close": 0.115634, "volume": 1473221.0}, {"date": "2020-07-13", "close": 0.125837, "volume": 1926904.0}, {"date": "2020-07-14", "close": 0.112233, "volume": 3939499.0}, {"date": "2020-07-15", "close": 0.105431, "volume": 6942214.0}, {"date": "2020-07-16", "close": 0.10203, "volume": 2457457.0}, {"date": "2020-07-17", "close": 0.10203, "volume": 4417661.0}, {"date": "2020-07-20", "close": 0.098629, "volume": 2510304.0}, {"date": "2020-07-21", "close": 0.098629, "volume": 4104258.0}, {"date": "2020-07-22", "close": 0.10203, "volume": 1367307.0}, {"date": "2020-07-23", "close": 0.105431, "volume": 1199236.0}, {"date": "2020-07-24", "close": 0.098629, "volume": 1851580.0}, {"date": "2020-07-27", "close": 0.105431, "volume": 1571070.0}, {"date": "2020-07-28", "close": 0.105431, "volume": 957767.0}, {"date": "2020-07-29", "close": 0.105431, "volume": 598727.0}, {"date": "2020-07-30", "close": 0.10203, "volume": 343071.0}, {"date": "2020-07-31", "close": 0.10203, "volume": 105278.0}, {"date": "2020-08-03", "close": 0.098629, "volume": 1768665.0}, {"date": "2020-08-04", "close": 0.105431, "volume": 337455.0}, {"date": "2020-08-05", "close": 0.105431, "volume": 622104.0}, {"date": "2020-08-06", "close": 0.10203, "volume": 1026266.0}, {"date": "2020-08-07", "close": 0.105431, "volume": 950700.0}, {"date": "2020-08-10", "close": 0.10203, "volume": 656004.0}, {"date": "2020-08-11", "close": 0.098629, "volume": 314532.0}, {"date": "2020-08-12", "close": 0.10203, "volume": 930173.0}, {"date": "2020-08-13", "close": 0.098629, "volume": 980356.0}, {"date": "2020-08-14", "close": 0.091827, "volume": 3385872.0}, {"date": "2020-08-17", "close": 0.095228, "volume": 1417280.0}, {"date": "2020-08-18", "close": 0.098629, "volume": 384190.0}, {"date": "2020-08-19", "close": 0.091827, "volume": 449444.0}, {"date": "2020-08-20", "close": 0.091827, "volume": 160920.0}, {"date": "2020-08-21", "close": 0.0931874, "volume": 223421.0}, {"date": "2020-08-24", "close": 0.088426, "volume": 1856613.0}, {"date": "2020-08-25", "close": 0.088426, "volume": 885919.0}, {"date": "2020-08-26", "close": 0.091827, "volume": 635093.0}, {"date": "2020-08-27", "close": 0.088426, "volume": 836632.0}, {"date": "2020-08-28", "close": 0.091827, "volume": 774219.0}, {"date": "2020-08-31", "close": 0.085025, "volume": 2839668.0}, {"date": "2020-09-01", "close": 0.081624, "volume": 1055798.0}, {"date": "2020-09-02", "close": 0.085025, "volume": 797054.0}, {"date": "2020-09-03", "close": 0.091827, "volume": 2613209.0}, {"date": "2020-09-04", "close": 0.091827, "volume": 1649859.0}, {"date": "2020-09-07", "close": 0.091827, "volume": 142360.0}, {"date": "2020-09-08", "close": 0.088426, "volume": 847998.0}, {"date": "2020-09-09", "close": 0.088426, "volume": 2525393.0}, {"date": "2020-09-10", "close": 0.095228, "volume": 955281.0}, {"date": "2020-09-11", "close": 0.095228, "volume": 842565.0}, {"date": "2020-09-14", "close": 0.098629, "volume": 883477.0}, {"date": "2020-09-15", "close": 0.095228, "volume": 913423.0}, {"date": "2020-09-16", "close": 0.091827, "volume": 524560.0}, {"date": "2020-09-17", "close": 0.091827, "volume": 433199.0}, {"date": "2020-09-18", "close": 0.091827, "volume": 220148.0}, {"date": "2020-09-21", "close": 0.091827, "volume": 419450.0}, {"date": "2020-09-22", "close": 0.088426, "volume": 2170022.0}, {"date": "2020-09-23", "close": 0.088426, "volume": 567468.0}, {"date": "2020-09-24", "close": 0.085025, "volume": 1425348.0}, {"date": "2020-09-25", "close": 0.091827, "volume": 219421.0}, {"date": "2020-09-28", "close": 0.085025, "volume": 590569.0}, {"date": "2020-09-29", "close": 0.088426, "volume": 665263.0}, {"date": "2020-09-30", "close": 0.088426, "volume": 298224.0}, {"date": "2020-10-01", "close": 0.088426, "volume": 101054.0}, {"date": "2020-10-02", "close": 0.081624, "volume": 1132577.0}, {"date": "2020-10-05", "close": 0.088426, "volume": 185513.0}, {"date": "2020-10-06", "close": 0.085025, "volume": 54663.0}, {"date": "2020-10-07", "close": 0.088426, "volume": 290926.0}, {"date": "2020-10-08", "close": 0.081624, "volume": 2233787.0}, {"date": "2020-10-09", "close": 0.081624, "volume": 1380556.0}, {"date": "2020-10-12", "close": 0.088426, "volume": 3625331.0}, {"date": "2020-10-13", "close": 0.088426, "volume": 241650.0}, {"date": "2020-10-14", "close": 0.085025, "volume": 649610.0}, {"date": "2020-10-15", "close": 0.088426, "volume": 202882.0}, {"date": "2020-10-16", "close": 0.088426, "volume": 174660.0}, {"date": "2020-10-19", "close": 0.088426, "volume": 879627.0}, {"date": "2020-10-20", "close": 0.088426, "volume": 501170.0}, {"date": "2020-10-21", "close": 0.085025, "volume": 122808.0}, {"date": "2020-10-22", "close": 0.085025, "volume": 449793.0}, {"date": "2020-10-23", "close": 0.081624, "volume": 2053017.0}, {"date": "2020-10-26", "close": 0.081624, "volume": 1152767.0}, {"date": "2020-10-27", "close": 0.081624, "volume": 578399.0}, {"date": "2020-10-28", "close": 0.081624, "volume": 311428.0}, {"date": "2020-10-29", "close": 0.085025, "volume": 510610.0}, {"date": "2020-10-30", "close": 0.081624, "volume": 540670.0}, {"date": "2020-11-02", "close": 0.081624, "volume": 276558.0}, {"date": "2020-11-03", "close": 0.078223, "volume": 454116.0}, {"date": "2020-11-04", "close": 0.078223, "volume": 142558.0}, {"date": "2020-11-05", "close": 0.078223, "volume": 885663.0}, {"date": "2020-11-06", "close": 0.081624, "volume": 960919.0}, {"date": "2020-11-09", "close": 0.085025, "volume": 306032.0}, {"date": "2020-11-10", "close": 0.081624, "volume": 627943.0}, {"date": "2020-11-11", "close": 0.088426, "volume": 853977.0}, {"date": "2020-11-12", "close": 0.088426, "volume": 415266.0}, {"date": "2020-11-13", "close": 0.085025, "volume": 340782.0}, {"date": "2020-11-16", "close": 0.085025, "volume": 284022.0}, {"date": "2020-11-17", "close": 0.088426, "volume": 1072443.0}, {"date": "2020-11-18", "close": 0.088426, "volume": 634187.0}, {"date": "2020-11-19", "close": 0.088426, "volume": 1167191.0}, {"date": "2020-11-20", "close": 0.085025, "volume": 585906.0}, {"date": "2020-11-23", "close": 0.081624, "volume": 262423.0}, {"date": "2020-11-24", "close": 0.0863854, "volume": 597473.0}, {"date": "2020-11-25", "close": 0.085025, "volume": 123327.0}, {"date": "2020-11-26", "close": 0.085025, "volume": 316085.0}, {"date": "2020-11-27", "close": 0.085025, "volume": 730422.0}, {"date": "2020-11-30", "close": 0.085025, "volume": 257145.0}, {"date": "2020-12-01", "close": 0.085025, "volume": 413969.0}, {"date": "2020-12-02", "close": 0.085025, "volume": 191436.0}, {"date": "2020-12-03", "close": 0.085025, "volume": 268255.0}, {"date": "2020-12-04", "close": 0.088426, "volume": 302704.0}, {"date": "2020-12-07", "close": 0.085025, "volume": 108339.0}, {"date": "2020-12-08", "close": 0.088426, "volume": 1559056.0}, {"date": "2020-12-09", "close": 0.095228, "volume": 1691135.0}, {"date": "2020-12-10", "close": 0.098629, "volume": 1588377.0}, {"date": "2020-12-11", "close": 0.091827, "volume": 5233327.0}, {"date": "2020-12-14", "close": 0.095228, "volume": 1318546.0}, {"date": "2020-12-15", "close": 0.085025, "volume": 3636142.0}, {"date": "2020-12-16", "close": 0.085025, "volume": 1715659.0}, {"date": "2020-12-17", "close": 0.078223, "volume": 1212392.0}, {"date": "2020-12-18", "close": 0.078223, "volume": 567192.0}, {"date": "2020-12-21", "close": 0.078223, "volume": 146307.0}, {"date": "2020-12-22", "close": 0.078223, "volume": 198114.0}, {"date": "2020-12-23", "close": 0.081624, "volume": 227795.0}, {"date": "2020-12-24", "close": 0.081624, "volume": 203177.0}, {"date": "2020-12-29", "close": 0.085025, "volume": 225246.0}, {"date": "2020-12-30", "close": 0.081624, "volume": 150420.0}, {"date": "2020-12-31", "close": 0.0829844, "volume": 70325.0}, {"date": "2021-01-04", "close": 0.078223, "volume": 461345.0}, {"date": "2021-01-05", "close": 0.081624, "volume": 318611.0}, {"date": "2021-01-06", "close": 0.078223, "volume": 299912.0}, {"date": "2021-01-07", "close": 0.078223, "volume": 595493.0}, {"date": "2021-01-08", "close": 0.078223, "volume": 32943.0}, {"date": "2021-01-11", "close": 0.078223, "volume": 620714.0}, {"date": "2021-01-12", "close": 0.078223, "volume": 685688.0}, {"date": "2021-01-13", "close": 0.078223, "volume": 254546.0}, {"date": "2021-01-14", "close": 0.078223, "volume": 489288.0}, {"date": "2021-01-15", "close": 0.081624, "volume": 229834.0}, {"date": "2021-01-18", "close": 0.078223, "volume": 825928.0}, {"date": "2021-01-19", "close": 0.078223, "volume": 200419.0}, {"date": "2021-01-20", "close": 0.078223, "volume": 283740.0}, {"date": "2021-01-21", "close": 0.078223, "volume": 491720.0}, {"date": "2021-01-22", "close": 0.081624, "volume": 80534.0}, {"date": "2021-01-25", "close": 0.078223, "volume": 1245891.0}, {"date": "2021-01-27", "close": 0.074822, "volume": 1932092.0}, {"date": "2021-01-28", "close": 0.06802, "volume": 1860845.0}, {"date": "2021-01-29", "close": 0.071421, "volume": 588849.0}, {"date": "2021-02-01", "close": 0.06802, "volume": 1080257.0}, {"date": "2021-02-02", "close": 0.071421, "volume": 336329.0}, {"date": "2021-02-03", "close": 0.071421, "volume": 75585.0}, {"date": "2021-02-04", "close": 0.071421, "volume": 739291.0}, {"date": "2021-02-05", "close": 0.078223, "volume": 1020350.0}, {"date": "2021-02-08", "close": 0.074822, "volume": 363993.0}, {"date": "2021-02-09", "close": 0.071421, "volume": 1662673.0}, {"date": "2021-02-10", "close": 0.071421, "volume": 1012715.0}, {"date": "2021-02-11", "close": 0.071421, "volume": 443865.0}, {"date": "2021-02-12", "close": 0.071421, "volume": 169849.0}, {"date": "2021-02-15", "close": 0.071421, "volume": 406291.0}, {"date": "2021-02-16", "close": 0.0727814, "volume": 139347.0}, {"date": "2021-02-17", "close": 0.074822, "volume": 1552336.0}, {"date": "2021-02-18", "close": 0.071421, "volume": 1569444.0}, {"date": "2021-02-19", "close": 0.071421, "volume": 1758108.0}, {"date": "2021-02-22", "close": 0.071421, "volume": 161977.0}, {"date": "2021-02-23", "close": 0.06802, "volume": 228975.0}, {"date": "2021-02-24", "close": 0.0666596, "volume": 2226308.0}, {"date": "2021-02-25", "close": 0.0673398, "volume": 346557.0}, {"date": "2021-02-26", "close": 0.064619, "volume": 1236272.0}, {"date": "2021-03-01", "close": 0.071421, "volume": 533106.0}, {"date": "2021-03-02", "close": 0.0652992, "volume": 319249.0}, {"date": "2021-03-03", "close": 0.0673398, "volume": 317016.0}, {"date": "2021-03-04", "close": 0.064619, "volume": 1113533.0}, {"date": "2021-03-05", "close": 0.064619, "volume": 277390.0}, {"date": "2021-03-08", "close": 0.061218, "volume": 440609.0}, {"date": "2021-03-09", "close": 0.0632586, "volume": 842205.0}, {"date": "2021-03-10", "close": 0.0666596, "volume": 503975.0}, {"date": "2021-03-11", "close": 0.064619, "volume": 155482.0}, {"date": "2021-03-12", "close": 0.0632586, "volume": 433831.0}, {"date": "2021-03-15", "close": 0.0673398, "volume": 68386.0}, {"date": "2021-03-16", "close": 0.0666596, "volume": 309687.0}, {"date": "2021-03-17", "close": 0.064619, "volume": 335726.0}, {"date": "2021-03-18", "close": 0.0673398, "volume": 270773.0}, {"date": "2021-03-22", "close": 0.0659794, "volume": 801755.0}, {"date": "2021-03-23", "close": 0.0673398, "volume": 122180.0}, {"date": "2021-03-24", "close": 0.0673398, "volume": 137117.0}, {"date": "2021-03-25", "close": 0.0666596, "volume": 262382.0}, {"date": "2021-03-26", "close": 0.071421, "volume": 136353.0}, {"date": "2021-03-29", "close": 0.071421, "volume": 282757.0}, {"date": "2021-03-30", "close": 0.071421, "volume": 245989.0}, {"date": "2021-03-31", "close": 0.06802, "volume": 250021.0}, {"date": "2021-04-01", "close": 0.071421, "volume": 127486.0}, {"date": "2021-04-06", "close": 0.071421, "volume": 164887.0}, {"date": "2021-04-07", "close": 0.06802, "volume": 322464.0}, {"date": "2021-04-08", "close": 0.06802, "volume": 412485.0}, {"date": "2021-04-09", "close": 0.064619, "volume": 277470.0}, {"date": "2021-04-12", "close": 0.0673398, "volume": 134366.0}, {"date": "2021-04-13", "close": 0.0666596, "volume": 532964.0}, {"date": "2021-04-14", "close": 0.0659794, "volume": 713828.0}, {"date": "2021-04-15", "close": 0.06802, "volume": 204453.0}, {"date": "2021-04-16", "close": 0.0666596, "volume": 400754.0}, {"date": "2021-04-19", "close": 0.0673398, "volume": 238715.0}, {"date": "2021-04-20", "close": 0.0673398, "volume": 186798.0}, {"date": "2021-04-21", "close": 0.0632586, "volume": 160594.0}, {"date": "2021-04-22", "close": 0.0632586, "volume": 519093.0}, {"date": "2021-04-23", "close": 0.0618982, "volume": 733809.0}, {"date": "2021-04-26", "close": 0.061218, "volume": 851426.0}, {"date": "2021-04-27", "close": 0.0598576, "volume": 526729.0}, {"date": "2021-04-28", "close": 0.0598576, "volume": 66664.0}, {"date": "2021-04-29", "close": 0.0571368, "volume": 530570.0}, {"date": "2021-04-30", "close": 0.057817, "volume": 1163039.0}, {"date": "2021-05-03", "close": 0.0530556, "volume": 2742230.0}, {"date": "2021-05-04", "close": 0.054416, "volume": 285644.0}, {"date": "2021-05-05", "close": 0.0530556, "volume": 1029513.0}, {"date": "2021-05-06", "close": 0.051015, "volume": 487518.0}, {"date": "2021-05-07", "close": 0.0530556, "volume": 756942.0}, {"date": "2021-05-10", "close": 0.0537358, "volume": 419574.0}, {"date": "2021-05-11", "close": 0.0530556, "volume": 783605.0}, {"date": "2021-05-12", "close": 0.0530556, "volume": 375084.0}, {"date": "2021-05-13", "close": 0.0530556, "volume": 357082.0}, {"date": "2021-05-14", "close": 0.0530556, "volume": 309996.0}, {"date": "2021-05-17", "close": 0.0482942, "volume": 2867014.0}, {"date": "2021-05-18", "close": 0.0530556, "volume": 3560106.0}, {"date": "2021-05-19", "close": 0.0537358, "volume": 369505.0}, {"date": "2021-05-20", "close": 0.0550962, "volume": 269691.0}, {"date": "2021-05-21", "close": 0.0557764, "volume": 579338.0}, {"date": "2021-05-24", "close": 0.0537358, "volume": 669660.0}, {"date": "2021-05-25", "close": 0.0564566, "volume": 579943.0}, {"date": "2021-05-26", "close": 0.0605378, "volume": 690762.0}, {"date": "2021-05-27", "close": 0.0605378, "volume": 502992.0}, {"date": "2021-05-28", "close": 0.0591774, "volume": 983320.0}, {"date": "2021-05-31", "close": 0.061218, "volume": 107630.0}, {"date": "2021-06-01", "close": 0.0625784, "volume": 154660.0}, {"date": "2021-06-02", "close": 0.061218, "volume": 386113.0}, {"date": "2021-06-03", "close": 0.0571368, "volume": 458264.0}, {"date": "2021-06-04", "close": 0.0584972, "volume": 166050.0}, {"date": "2021-06-07", "close": 0.0557764, "volume": 1144034.0}, {"date": "2021-06-08", "close": 0.0557764, "volume": 121847.0}, {"date": "2021-06-09", "close": 0.0550962, "volume": 463564.0}, {"date": "2021-06-10", "close": 0.0584972, "volume": 157285.0}, {"date": "2021-06-11", "close": 0.0584972, "volume": 337435.0}, {"date": "2021-06-15", "close": 0.0598576, "volume": 103033.0}, {"date": "2021-06-16", "close": 0.057817, "volume": 368924.0}, {"date": "2021-06-17", "close": 0.0584972, "volume": 257277.0}, {"date": "2021-06-18", "close": 0.0571368, "volume": 278969.0}, {"date": "2021-06-21", "close": 0.0564566, "volume": 560847.0}, {"date": "2021-06-22", "close": 0.0564566, "volume": 373586.0}, {"date": "2021-06-23", "close": 0.0564566, "volume": 624894.0}, {"date": "2021-06-24", "close": 0.0557764, "volume": 416351.0}, {"date": "2021-06-25", "close": 0.0557764, "volume": 835869.0}, {"date": "2021-06-28", "close": 0.0550962, "volume": 947777.0}, {"date": "2021-06-29", "close": 0.0516952, "volume": 626701.0}, {"date": "2021-06-30", "close": 0.0516952, "volume": 1197583.0}, {"date": "2021-07-01", "close": 0.054416, "volume": 451954.0}, {"date": "2021-07-02", "close": 0.0557764, "volume": 333936.0}, {"date": "2021-07-05", "close": 0.0571368, "volume": 169321.0}, {"date": "2021-07-06", "close": 0.0598576, "volume": 719465.0}, {"date": "2021-07-07", "close": 0.0598576, "volume": 202130.0}, {"date": "2021-07-08", "close": 0.0605378, "volume": 187054.0}, {"date": "2021-07-09", "close": 0.0652992, "volume": 1845143.0}, {"date": "2021-07-12", "close": 0.0673398, "volume": 397205.0}, {"date": "2021-07-13", "close": 0.078223, "volume": 1855741.0}, {"date": "2021-07-14", "close": 0.074822, "volume": 1322892.0}, {"date": "2021-07-15", "close": 0.074822, "volume": 803074.0}, {"date": "2021-07-16", "close": 0.074822, "volume": 501439.0}, {"date": "2021-07-19", "close": 0.078223, "volume": 449430.0}, {"date": "2021-07-20", "close": 0.074822, "volume": 857217.0}, {"date": "2021-07-21", "close": 0.078223, "volume": 473537.0}, {"date": "2021-07-22", "close": 0.074822, "volume": 425537.0}, {"date": "2021-07-23", "close": 0.071421, "volume": 190794.0}, {"date": "2021-07-26", "close": 0.074822, "volume": 303759.0}, {"date": "2021-07-27", "close": 0.078223, "volume": 125947.0}, {"date": "2021-07-28", "close": 0.074822, "volume": 60967.0}, {"date": "2021-07-29", "close": 0.074822, "volume": 118931.0}, {"date": "2021-07-30", "close": 0.071421, "volume": 253142.0}, {"date": "2021-08-02", "close": 0.06802, "volume": 854047.0}, {"date": "2021-08-03", "close": 0.071421, "volume": 103681.0}, {"date": "2021-08-04", "close": 0.06802, "volume": 36460.0}, {"date": "2021-08-05", "close": 0.06802, "volume": 901852.0}, {"date": "2021-08-06", "close": 0.06802, "volume": 124975.0}, {"date": "2021-08-09", "close": 0.06802, "volume": 194657.0}, {"date": "2021-08-10", "close": 0.0632586, "volume": 1003681.0}, {"date": "2021-08-11", "close": 0.0673398, "volume": 124374.0}, {"date": "2021-08-12", "close": 0.071421, "volume": 181273.0}, {"date": "2021-08-13", "close": 0.0659794, "volume": 75934.0}, {"date": "2021-08-16", "close": 0.0673398, "volume": 262804.0}, {"date": "2021-08-17", "close": 0.0673398, "volume": 43452.0}, {"date": "2021-08-18", "close": 0.071421, "volume": 504799.0}, {"date": "2021-08-19", "close": 0.0673398, "volume": 204616.0}, {"date": "2021-08-20", "close": 0.081624, "volume": 3595662.0}, {"date": "2021-08-23", "close": 0.081624, "volume": 2265986.0}, {"date": "2021-08-24", "close": 0.081624, "volume": 665287.0}, {"date": "2021-08-25", "close": 0.085025, "volume": 267263.0}, {"date": "2021-08-26", "close": 0.085025, "volume": 499619.0}, {"date": "2021-08-27", "close": 0.085025, "volume": 389960.0}, {"date": "2021-08-30", "close": 0.088426, "volume": 361326.0}, {"date": "2021-08-31", "close": 0.088426, "volume": 2318.0}, {"date": "2021-09-01", "close": 0.081624, "volume": 57854.0}, {"date": "2021-09-02", "close": 0.081624, "volume": 663348.0}, {"date": "2021-09-03", "close": 0.085025, "volume": 836855.0}, {"date": "2021-09-06", "close": 0.088426, "volume": 278858.0}, {"date": "2021-09-07", "close": 0.081624, "volume": 229537.0}, {"date": "2021-09-08", "close": 0.088426, "volume": 163453.0}, {"date": "2021-09-09", "close": 0.081624, "volume": 496006.0}, {"date": "2021-09-10", "close": 0.091827, "volume": 2624644.0}, {"date": "2021-09-13", "close": 0.098629, "volume": 4677205.0}, {"date": "2021-09-14", "close": 0.098629, "volume": 437046.0}, {"date": "2021-09-15", "close": 0.091827, "volume": 427542.0}, {"date": "2021-09-16", "close": 0.098629, "volume": 268567.0}, {"date": "2021-09-17", "close": 0.098629, "volume": 409743.0}, {"date": "2021-09-20", "close": 0.098629, "volume": 815226.0}, {"date": "2021-09-21", "close": 0.095228, "volume": 271842.0}, {"date": "2021-09-22", "close": 0.098629, "volume": 235466.0}, {"date": "2021-09-23", "close": 0.098629, "volume": 1041197.0}, {"date": "2021-09-24", "close": 0.095228, "volume": 95929.0}, {"date": "2021-09-27", "close": 0.095228, "volume": 4984575.0}, {"date": "2021-09-28", "close": 0.078223, "volume": 2335301.0}, {"date": "2021-09-29", "close": 0.081624, "volume": 815644.0}, {"date": "2021-09-30", "close": 0.081624, "volume": 376330.0}, {"date": "2021-10-01", "close": 0.085025, "volume": 12208.0}, {"date": "2021-10-04", "close": 0.081624, "volume": 311675.0}, {"date": "2021-10-05", "close": 0.078223, "volume": 610444.0}, {"date": "2021-10-06", "close": 0.071421, "volume": 2142014.0}, {"date": "2021-10-07", "close": 0.078223, "volume": 395706.0}, {"date": "2021-10-08", "close": 0.074822, "volume": 79388.0}, {"date": "2021-10-11", "close": 0.078223, "volume": 377842.0}, {"date": "2021-10-12", "close": 0.078223, "volume": 462351.0}, {"date": "2021-10-13", "close": 0.078223, "volume": 162273.0}, {"date": "2021-10-14", "close": 0.074822, "volume": 14702.0}, {"date": "2021-10-15", "close": 0.078223, "volume": 842962.0}, {"date": "2021-10-18", "close": 0.078223, "volume": 132904.0}, {"date": "2021-10-19", "close": 0.0799235, "volume": 88062.0}, {"date": "2021-10-20", "close": 0.078223, "volume": 798062.0}, {"date": "2021-10-21", "close": 0.078223, "volume": 20282.0}, {"date": "2021-10-22", "close": 0.074822, "volume": 261561.0}, {"date": "2021-10-25", "close": 0.074822, "volume": 219804.0}, {"date": "2021-10-26", "close": 0.071421, "volume": 354850.0}, {"date": "2021-10-27", "close": 0.071421, "volume": 285998.0}, {"date": "2021-10-28", "close": 0.06802, "volume": 916075.0}, {"date": "2021-10-29", "close": 0.078223, "volume": 2788487.0}, {"date": "2021-11-01", "close": 0.071421, "volume": 1448165.0}, {"date": "2021-11-02", "close": 0.06802, "volume": 966983.0}, {"date": "2021-11-03", "close": 0.06802, "volume": 797021.0}, {"date": "2021-11-04", "close": 0.071421, "volume": 704852.0}, {"date": "2021-11-05", "close": 0.06802, "volume": 259047.0}, {"date": "2021-11-08", "close": 0.06802, "volume": 372417.0}, {"date": "2021-11-09", "close": 0.06802, "volume": 347171.0}, {"date": "2021-11-10", "close": 0.064619, "volume": 702645.0}, {"date": "2021-11-11", "close": 0.064619, "volume": 446547.0}, {"date": "2021-11-12", "close": 0.0652992, "volume": 51455.0}, {"date": "2021-11-15", "close": 0.06802, "volume": 234979.0}, {"date": "2021-11-16", "close": 0.0673398, "volume": 68252.0}, {"date": "2021-11-17", "close": 0.0673398, "volume": 386842.0}, {"date": "2021-11-18", "close": 0.0639388, "volume": 69744.0}, {"date": "2021-11-19", "close": 0.064619, "volume": 55281.0}, {"date": "2021-11-22", "close": 0.064619, "volume": 137458.0}, {"date": "2021-11-23", "close": 0.064619, "volume": 190957.0}, {"date": "2021-11-24", "close": 0.06802, "volume": 329131.0}, {"date": "2021-11-25", "close": 0.064619, "volume": 578803.0}, {"date": "2021-11-26", "close": 0.064619, "volume": 116966.0}, {"date": "2021-11-29", "close": 0.0632586, "volume": 1001351.0}, {"date": "2021-11-30", "close": 0.0639388, "volume": 65654.0}, {"date": "2021-12-01", "close": 0.0618982, "volume": 88496.0}, {"date": "2021-12-02", "close": 0.0632586, "volume": 187655.0}, {"date": "2021-12-03", "close": 0.0618982, "volume": 28759.0}, {"date": "2021-12-06", "close": 0.0564566, "volume": 1189106.0}, {"date": "2021-12-07", "close": 0.0564566, "volume": 286822.0}, {"date": "2021-12-08", "close": 0.061218, "volume": 169215.0}, {"date": "2021-12-09", "close": 0.0632586, "volume": 489171.0}, {"date": "2021-12-10", "close": 0.0659794, "volume": 97933.0}, {"date": "2021-12-13", "close": 0.0659794, "volume": 394885.0}, {"date": "2021-12-14", "close": 0.0659794, "volume": 585126.0}, {"date": "2021-12-15", "close": 0.0659794, "volume": 159584.0}, {"date": "2021-12-16", "close": 0.0652992, "volume": 45756.0}, {"date": "2021-12-17", "close": 0.0659794, "volume": 532923.0}, {"date": "2021-12-20", "close": 0.064619, "volume": 290484.0}, {"date": "2021-12-21", "close": 0.0659794, "volume": 103361.0}, {"date": "2021-12-22", "close": 0.0639388, "volume": 59113.0}, {"date": "2021-12-23", "close": 0.061218, "volume": 777627.0}, {"date": "2021-12-24", "close": 0.0618982, "volume": 221458.0}, {"date": "2021-12-29", "close": 0.0652992, "volume": 464612.0}, {"date": "2021-12-30", "close": 0.0666596, "volume": 2026920.0}, {"date": "2021-12-31", "close": 0.078223, "volume": 2523192.0}, {"date": "2022-01-04", "close": 0.078223, "volume": 628696.0}, {"date": "2022-01-05", "close": 0.081624, "volume": 566722.0}, {"date": "2022-01-06", "close": 0.081624, "volume": 637743.0}, {"date": "2022-01-07", "close": 0.081624, "volume": 197861.0}, {"date": "2022-01-10", "close": 0.081624, "volume": 415397.0}, {"date": "2022-01-11", "close": 0.078223, "volume": 45428.0}, {"date": "2022-01-12", "close": 0.078223, "volume": 165610.0}, {"date": "2022-01-13", "close": 0.0799235, "volume": 69688.0}, {"date": "2022-01-14", "close": 0.081624, "volume": 317126.0}, {"date": "2022-01-17", "close": 0.074822, "volume": 390637.0}, {"date": "2022-01-18", "close": 0.0765225, "volume": 38871.0}, {"date": "2022-01-19", "close": 0.074822, "volume": 162385.0}, {"date": "2022-01-20", "close": 0.078223, "volume": 48589.0}, {"date": "2022-01-21", "close": 0.074822, "volume": 521072.0}, {"date": "2022-01-24", "close": 0.071421, "volume": 302367.0}, {"date": "2022-01-25", "close": 0.06802, "volume": 555544.0}, {"date": "2022-01-27", "close": 0.064619, "volume": 1173918.0}, {"date": "2022-01-28", "close": 0.0659794, "volume": 87673.0}, {"date": "2022-01-31", "close": 0.064619, "volume": 426326.0}, {"date": "2022-02-01", "close": 0.0632586, "volume": 112596.0}, {"date": "2022-02-02", "close": 0.0632586, "volume": 27198.0}, {"date": "2022-02-03", "close": 0.0639388, "volume": 1.0}, {"date": "2022-02-04", "close": 0.0652992, "volume": 406084.0}, {"date": "2022-02-07", "close": 0.0639388, "volume": 17088.0}, {"date": "2022-02-08", "close": 0.061218, "volume": 389866.0}, {"date": "2022-02-09", "close": 0.0625784, "volume": 19216.0}, {"date": "2022-02-10", "close": 0.0618982, "volume": 29406.0}, {"date": "2022-02-11", "close": 0.0652992, "volume": 374890.0}, {"date": "2022-02-14", "close": 0.0666596, "volume": 290043.0}, {"date": "2022-02-15", "close": 0.0673398, "volume": 258359.0}, {"date": "2022-02-16", "close": 0.0663195, "volume": 27768.0}, {"date": "2022-02-17", "close": 0.0673398, "volume": 436060.0}, {"date": "2022-02-18", "close": 0.064619, "volume": 21697.0}, {"date": "2022-02-21", "close": 0.0618982, "volume": 419435.0}, {"date": "2022-02-22", "close": 0.061218, "volume": 276420.0}, {"date": "2022-02-23", "close": 0.0591774, "volume": 391451.0}, {"date": "2022-02-24", "close": 0.0598576, "volume": 464293.0}, {"date": "2022-02-25", "close": 0.0571368, "volume": 655540.0}, {"date": "2022-02-28", "close": 0.0571368, "volume": 72805.0}, {"date": "2022-03-01", "close": 0.0574769, "volume": 157554.0}, {"date": "2022-03-02", "close": 0.0557764, "volume": 315013.0}, {"date": "2022-03-03", "close": 0.0564566, "volume": 200782.0}, {"date": "2022-03-04", "close": 0.054416, "volume": 583689.0}, {"date": "2022-03-07", "close": 0.0523754, "volume": 493496.0}, {"date": "2022-03-08", "close": 0.0530556, "volume": 85819.0}, {"date": "2022-03-09", "close": 0.0523754, "volume": 21317.0}, {"date": "2022-03-10", "close": 0.0523754, "volume": 174949.0}, {"date": "2022-03-11", "close": 0.0516952, "volume": 147017.0}, {"date": "2022-03-14", "close": 0.0523754, "volume": 91883.0}, {"date": "2022-03-15", "close": 0.0523754, "volume": 11056.0}, {"date": "2022-03-16", "close": 0.061218, "volume": 3307151.0}, {"date": "2022-03-17", "close": 0.0605378, "volume": 505204.0}, {"date": "2022-03-18", "close": 0.0591774, "volume": 394171.0}, {"date": "2022-03-21", "close": 0.0584972, "volume": 224968.0}, {"date": "2022-03-22", "close": 0.057817, "volume": 330626.0}, {"date": "2022-03-23", "close": 0.0591774, "volume": 253039.0}, {"date": "2022-03-24", "close": 0.0605378, "volume": 63765.0}, {"date": "2022-03-25", "close": 0.0591774, "volume": 554566.0}, {"date": "2022-03-28", "close": 0.0564566, "volume": 57263.0}, {"date": "2022-03-29", "close": 0.0557764, "volume": 306261.0}, {"date": "2022-03-30", "close": 0.0584972, "volume": 1064718.0}, {"date": "2022-03-31", "close": 0.0557764, "volume": 151132.0}, {"date": "2022-04-01", "close": 0.061218, "volume": 482202.0}, {"date": "2022-04-04", "close": 0.0598576, "volume": 69538.0}, {"date": "2022-04-05", "close": 0.0591774, "volume": 24859.0}, {"date": "2022-04-06", "close": 0.0550962, "volume": 568031.0}, {"date": "2022-04-07", "close": 0.0550962, "volume": 117477.0}, {"date": "2022-04-08", "close": 0.054416, "volume": 88339.0}, {"date": "2022-04-11", "close": 0.054416, "volume": 75875.0}, {"date": "2022-04-12", "close": 0.0571368, "volume": 733378.0}, {"date": "2022-04-13", "close": 0.0550962, "volume": 56163.0}, {"date": "2022-04-14", "close": 0.0564566, "volume": 100500.0}, {"date": "2022-04-19", "close": 0.0564566, "volume": 44209.0}, {"date": "2022-04-20", "close": 0.057817, "volume": 146428.0}, {"date": "2022-04-21", "close": 0.0564566, "volume": 10009.0}, {"date": "2022-04-22", "close": 0.0564566, "volume": 11676.0}, {"date": "2022-04-26", "close": 0.054416, "volume": 402499.0}, {"date": "2022-04-27", "close": 0.0537358, "volume": 43317.0}, {"date": "2022-04-28", "close": 0.0537358, "volume": 343817.0}, {"date": "2022-04-29", "close": 0.0564566, "volume": 53359.0}, {"date": "2022-05-02", "close": 0.0523754, "volume": 213719.0}, {"date": "2022-05-03", "close": 0.0591774, "volume": 1073196.0}, {"date": "2022-05-04", "close": 0.0598576, "volume": 1431003.0}, {"date": "2022-05-05", "close": 0.0608779, "volume": 651766.0}, {"date": "2022-05-06", "close": 0.0571368, "volume": 565734.0}, {"date": "2022-05-09", "close": 0.0564566, "volume": 714846.0}, {"date": "2022-05-10", "close": 0.0605378, "volume": 331253.0}, {"date": "2022-05-11", "close": 0.0584972, "volume": 140789.0}, {"date": "2022-05-12", "close": 0.057817, "volume": 510198.0}, {"date": "2022-05-13", "close": 0.057817, "volume": 59966.0}, {"date": "2022-05-16", "close": 0.057817, "volume": 132395.0}, {"date": "2022-05-17", "close": 0.0584972, "volume": 123493.0}, {"date": "2022-05-18", "close": 0.057817, "volume": 255513.0}, {"date": "2022-05-19", "close": 0.0557764, "volume": 73508.0}, {"date": "2022-05-20", "close": 0.0584972, "volume": 248487.0}, {"date": "2022-05-23", "close": 0.0557764, "volume": 231157.0}, {"date": "2022-05-25", "close": 0.0564566, "volume": 23522.0}, {"date": "2022-05-26", "close": 0.057817, "volume": 147017.0}, {"date": "2022-05-30", "close": 0.057817, "volume": 53855.0}, {"date": "2022-06-01", "close": 0.061218, "volume": 294036.0}, {"date": "2022-06-02", "close": 0.0625784, "volume": 266453.0}, {"date": "2022-06-03", "close": 0.0632586, "volume": 294031.0}, {"date": "2022-06-06", "close": 0.0584972, "volume": 624772.0}, {"date": "2022-06-07", "close": 0.0557764, "volume": 147933.0}, {"date": "2022-06-08", "close": 0.057817, "volume": 93159.0}, {"date": "2022-06-09", "close": 0.0550962, "volume": 1633.0}, {"date": "2022-06-10", "close": 0.054416, "volume": 7304.0}, {"date": "2022-06-14", "close": 0.054416, "volume": 278503.0}, {"date": "2022-06-15", "close": 0.054416, "volume": 80859.0}, {"date": "2022-06-16", "close": 0.0530556, "volume": 244441.0}, {"date": "2022-06-17", "close": 0.051015, "volume": 853649.0}, {"date": "2022-06-20", "close": 0.0435328, "volume": 1617474.0}, {"date": "2022-06-21", "close": 0.044213, "volume": 171480.0}, {"date": "2022-06-22", "close": 0.0435328, "volume": 40429.0}, {"date": "2022-06-23", "close": 0.0455734, "volume": 125138.0}, {"date": "2022-06-24", "close": 0.047614, "volume": 408527.0}, {"date": "2022-06-27", "close": 0.0523754, "volume": 234200.0}, {"date": "2022-06-28", "close": 0.0516952, "volume": 448253.0}, {"date": "2022-06-29", "close": 0.0496546, "volume": 1010143.0}, {"date": "2022-06-30", "close": 0.0530556, "volume": 963828.0}, {"date": "2022-07-01", "close": 0.0571368, "volume": 901325.0}, {"date": "2022-07-04", "close": 0.057817, "volume": 206583.0}, {"date": "2022-07-05", "close": 0.0564566, "volume": 27198.0}, {"date": "2022-07-06", "close": 0.0571368, "volume": 159625.0}, {"date": "2022-07-07", "close": 0.057817, "volume": 17955.0}, {"date": "2022-07-08", "close": 0.0639388, "volume": 323908.0}, {"date": "2022-07-11", "close": 0.0605378, "volume": 523952.0}, {"date": "2022-07-14", "close": 0.0571368, "volume": 8821.0}, {"date": "2022-07-15", "close": 0.057817, "volume": 229177.0}, {"date": "2022-07-18", "close": 0.0564566, "volume": 36858.0}, {"date": "2022-07-20", "close": 0.0564566, "volume": 4410.0}, {"date": "2022-07-21", "close": 0.0571368, "volume": 47543.0}, {"date": "2022-07-22", "close": 0.0530556, "volume": 391398.0}, {"date": "2022-07-26", "close": 0.0530556, "volume": 408562.0}, {"date": "2022-07-27", "close": 0.051015, "volume": 355994.0}, {"date": "2022-07-28", "close": 0.0523754, "volume": 88483.0}, {"date": "2022-07-29", "close": 0.0503348, "volume": 293181.0}, {"date": "2022-08-02", "close": 0.0482942, "volume": 50590.0}, {"date": "2022-08-03", "close": 0.0482942, "volume": 79466.0}, {"date": "2022-08-04", "close": 0.0496546, "volume": 318099.0}, {"date": "2022-08-08", "close": 0.0469338, "volume": 463374.0}, {"date": "2022-08-09", "close": 0.0469338, "volume": 157189.0}, {"date": "2022-08-10", "close": 0.0503348, "volume": 1595232.0}, {"date": "2022-08-11", "close": 0.0496546, "volume": 383761.0}, {"date": "2022-08-12", "close": 0.0496546, "volume": 388731.0}, {"date": "2022-08-15", "close": 0.0489744, "volume": 674949.0}, {"date": "2022-08-16", "close": 0.0489744, "volume": 14702.0}, {"date": "2022-08-17", "close": 0.051015, "volume": 909347.0}, {"date": "2022-08-18", "close": 0.051015, "volume": 7.0}, {"date": "2022-08-19", "close": 0.0503348, "volume": 13180.0}, {"date": "2022-08-23", "close": 0.054416, "volume": 340384.0}, {"date": "2022-08-24", "close": 0.054416, "volume": 297970.0}, {"date": "2022-08-25", "close": 0.0537358, "volume": 29403.0}, {"date": "2022-08-26", "close": 0.0516952, "volume": 773718.0}, {"date": "2022-08-29", "close": 0.0516952, "volume": 83677.0}, {"date": "2022-08-31", "close": 0.054416, "volume": 66564.0}, {"date": "2022-09-01", "close": 0.054416, "volume": 73508.0}, {"date": "2022-09-02", "close": 0.054416, "volume": 29403.0}, {"date": "2022-09-05", "close": 0.0557764, "volume": 299177.0}, {"date": "2022-09-06", "close": 0.0537358, "volume": 8086.0}, {"date": "2022-09-08", "close": 0.0584972, "volume": 1027349.0}, {"date": "2022-09-09", "close": 0.0598576, "volume": 154487.0}, {"date": "2022-09-12", "close": 0.0584972, "volume": 40062.0}, {"date": "2022-09-13", "close": 0.0557764, "volume": 367118.0}, {"date": "2022-09-14", "close": 0.0571368, "volume": 178489.0}, {"date": "2022-09-16", "close": 0.0571368, "volume": 75259.0}, {"date": "2022-09-19", "close": 0.057817, "volume": 76770.0}, {"date": "2022-09-20", "close": 0.0598576, "volume": 9822.0}, {"date": "2022-09-21", "close": 0.054416, "volume": 433443.0}, {"date": "2022-09-23", "close": 0.054416, "volume": 37082.0}, {"date": "2022-09-26", "close": 0.0523754, "volume": 207557.0}, {"date": "2022-09-28", "close": 0.0530556, "volume": 104557.0}, {"date": "2022-09-29", "close": 0.0530556, "volume": 35725.0}, {"date": "2022-09-30", "close": 0.0564566, "volume": 197332.0}, {"date": "2022-10-03", "close": 0.054416, "volume": 233046.0}, {"date": "2022-10-05", "close": 0.0564566, "volume": 167179.0}, {"date": "2022-10-06", "close": 0.0564566, "volume": 202882.0}, {"date": "2022-10-07", "close": 0.0584972, "volume": 208658.0}, {"date": "2022-10-10", "close": 0.0537358, "volume": 49984.0}, {"date": "2022-10-12", "close": 0.0571368, "volume": 44105.0}, {"date": "2022-10-13", "close": 0.0564566, "volume": 161986.0}, {"date": "2022-10-14", "close": 0.054416, "volume": 68539.0}, {"date": "2022-10-17", "close": 0.0530556, "volume": 87180.0}, {"date": "2022-10-18", "close": 0.0516952, "volume": 379218.0}, {"date": "2022-10-19", "close": 0.0523754, "volume": 84975.0}, {"date": "2022-10-20", "close": 0.0530556, "volume": 249150.0}, {"date": "2022-10-21", "close": 0.051015, "volume": 56970.0}, {"date": "2022-10-24", "close": 0.0496546, "volume": 747915.0}, {"date": "2022-10-25", "close": 0.0414922, "volume": 2332343.0}, {"date": "2022-10-26", "close": 0.0421724, "volume": 612862.0}, {"date": "2022-10-28", "close": 0.040812, "volume": 273586.0}, {"date": "2022-10-31", "close": 0.040812, "volume": 450747.0}, {"date": "2022-11-01", "close": 0.0380912, "volume": 445482.0}, {"date": "2022-11-02", "close": 0.0401318, "volume": 1045157.0}, {"date": "2022-11-03", "close": 0.0401318, "volume": 942958.0}, {"date": "2022-11-04", "close": 0.040812, "volume": 368.0}, {"date": "2022-11-07", "close": 0.0421724, "volume": 63805.0}, {"date": "2022-11-08", "close": 0.0414922, "volume": 204494.0}, {"date": "2022-11-09", "close": 0.0414922, "volume": 856006.0}, {"date": "2022-11-10", "close": 0.040812, "volume": 77614.0}, {"date": "2022-11-11", "close": 0.0401318, "volume": 29503.0}, {"date": "2022-11-14", "close": 0.0428526, "volume": 405881.0}, {"date": "2022-11-15", "close": 0.0462536, "volume": 103328.0}, {"date": "2022-11-16", "close": 0.040812, "volume": 253084.0}, {"date": "2022-11-17", "close": 0.0469338, "volume": 88502.0}, {"date": "2022-11-18", "close": 0.0455734, "volume": 127276.0}, {"date": "2022-11-21", "close": 0.040812, "volume": 493787.0}, {"date": "2022-11-22", "close": 0.0421724, "volume": 22077.0}, {"date": "2022-11-23", "close": 0.040812, "volume": 293296.0}, {"date": "2022-11-24", "close": 0.040812, "volume": 7351.0}, {"date": "2022-11-25", "close": 0.040812, "volume": 294031.0}, {"date": "2022-11-28", "close": 0.037411, "volume": 1099924.0}, {"date": "2022-11-29", "close": 0.037411, "volume": 71867.0}, {"date": "2022-11-30", "close": 0.0380912, "volume": 397163.0}, {"date": "2022-12-01", "close": 0.0360506, "volume": 253918.0}, {"date": "2022-12-02", "close": 0.0360506, "volume": 41657.0}, {"date": "2022-12-05", "close": 0.0360506, "volume": 331638.0}, {"date": "2022-12-06", "close": 0.0353704, "volume": 129932.0}, {"date": "2022-12-07", "close": 0.03401, "volume": 1492041.0}, {"date": "2022-12-08", "close": 0.03401, "volume": 8518.0}, {"date": "2022-12-09", "close": 0.0333298, "volume": 654966.0}, {"date": "2022-12-12", "close": 0.0333298, "volume": 53273.0}, {"date": "2022-12-13", "close": 0.0333298, "volume": 19602.0}, {"date": "2022-12-14", "close": 0.0367308, "volume": 141570.0}, {"date": "2022-12-15", "close": 0.03401, "volume": 151867.0}, {"date": "2022-12-16", "close": 0.03401, "volume": 36933.0}, {"date": "2022-12-19", "close": 0.03401, "volume": 206969.0}, {"date": "2022-12-20", "close": 0.0394516, "volume": 665482.0}, {"date": "2022-12-21", "close": 0.0394516, "volume": 205049.0}, {"date": "2022-12-22", "close": 0.0387714, "volume": 3868.0}, {"date": "2022-12-23", "close": 0.0394516, "volume": 9091.0}, {"date": "2022-12-29", "close": 0.0394516, "volume": 83298.0}, {"date": "2023-01-03", "close": 0.0380912, "volume": 317658.0}, {"date": "2023-01-04", "close": 0.0380912, "volume": 176419.0}, {"date": "2023-01-05", "close": 0.0367308, "volume": 57171.0}, {"date": "2023-01-09", "close": 0.0428526, "volume": 2523916.0}, {"date": "2023-01-10", "close": 0.0435328, "volume": 656194.0}, {"date": "2023-01-11", "close": 0.0462536, "volume": 51455.0}, {"date": "2023-01-12", "close": 0.0469338, "volume": 800529.0}, {"date": "2023-01-13", "close": 0.0462536, "volume": 575554.0}, {"date": "2023-01-16", "close": 0.047614, "volume": 246986.0}, {"date": "2023-01-17", "close": 0.047614, "volume": 356675.0}, {"date": "2023-01-18", "close": 0.0482942, "volume": 114622.0}, {"date": "2023-01-20", "close": 0.0482942, "volume": 5735.0}, {"date": "2023-01-23", "close": 0.051015, "volume": 44305.0}, {"date": "2023-01-24", "close": 0.0503348, "volume": 458815.0}, {"date": "2023-01-25", "close": 0.0516952, "volume": 926078.0}, {"date": "2023-01-27", "close": 0.047614, "volume": 519657.0}, {"date": "2023-01-30", "close": 0.047614, "volume": 4305.0}, {"date": "2023-01-31", "close": 0.047614, "volume": 167995.0}, {"date": "2023-02-02", "close": 0.047614, "volume": 117612.0}, {"date": "2023-02-03", "close": 0.0469338, "volume": 155173.0}, {"date": "2023-02-06", "close": 0.0469338, "volume": 182361.0}, {"date": "2023-02-07", "close": 0.0469338, "volume": 6138.0}, {"date": "2023-02-08", "close": 0.0469338, "volume": 493897.0}, {"date": "2023-02-09", "close": 0.0462536, "volume": 38043.0}, {"date": "2023-02-13", "close": 0.0414922, "volume": 476142.0}, {"date": "2023-02-14", "close": 0.0428526, "volume": 467673.0}, {"date": "2023-02-15", "close": 0.0418323, "volume": 132314.0}, {"date": "2023-02-16", "close": 0.0394516, "volume": 317783.0}, {"date": "2023-02-17", "close": 0.0394516, "volume": 102370.0}, {"date": "2023-02-20", "close": 0.040812, "volume": 29424.0}, {"date": "2023-02-21", "close": 0.0394516, "volume": 110887.0}, {"date": "2023-02-22", "close": 0.0394516, "volume": 132314.0}, {"date": "2023-02-23", "close": 0.0367308, "volume": 32739.0}, {"date": "2023-02-24", "close": 0.03401, "volume": 1813061.0}, {"date": "2023-02-27", "close": 0.0326496, "volume": 853859.0}, {"date": "2023-02-28", "close": 0.0367308, "volume": 384775.0}, {"date": "2023-03-01", "close": 0.0367308, "volume": 3822.0}, {"date": "2023-03-03", "close": 0.03401, "volume": 58806.0}, {"date": "2023-03-07", "close": 0.0360506, "volume": 39694.0}, {"date": "2023-03-08", "close": 0.03401, "volume": 410709.0}, {"date": "2023-03-09", "close": 0.03401, "volume": 176125.0}, {"date": "2023-03-10", "close": 0.03401, "volume": 161423.0}, {"date": "2023-03-13", "close": 0.0326496, "volume": 3822.0}, {"date": "2023-03-14", "close": 0.0326496, "volume": 23195.0}, {"date": "2023-03-15", "close": 0.0326496, "volume": 46310.0}, {"date": "2023-03-16", "close": 0.03401, "volume": 124991.0}, {"date": "2023-03-17", "close": 0.030609, "volume": 687135.0}, {"date": "2023-03-20", "close": 0.030609, "volume": 526971.0}, {"date": "2023-03-21", "close": 0.030609, "volume": 574174.0}, {"date": "2023-03-22", "close": 0.0312892, "volume": 316084.0}, {"date": "2023-03-23", "close": 0.0319694, "volume": 220229.0}, {"date": "2023-03-24", "close": 0.0292486, "volume": 696652.0}, {"date": "2023-03-27", "close": 0.0292486, "volume": 281439.0}, {"date": "2023-03-28", "close": 0.0299288, "volume": 242733.0}, {"date": "2023-03-29", "close": 0.0299288, "volume": 238752.0}, {"date": "2023-03-31", "close": 0.0292486, "volume": 726404.0}, {"date": "2023-04-03", "close": 0.0265278, "volume": 348667.0}, {"date": "2023-04-04", "close": 0.0265278, "volume": 264540.0}, {"date": "2023-04-05", "close": 0.0265278, "volume": 320688.0}, {"date": "2023-04-06", "close": 0.0251674, "volume": 2563023.0}, {"date": "2023-04-11", "close": 0.0244872, "volume": 311822.0}, {"date": "2023-04-12", "close": 0.0244872, "volume": 418927.0}, {"date": "2023-04-13", "close": 0.027208, "volume": 475184.0}, {"date": "2023-04-14", "close": 0.0258476, "volume": 375615.0}, {"date": "2023-04-17", "close": 0.0265278, "volume": 320494.0}, {"date": "2023-04-18", "close": 0.0258476, "volume": 429244.0}, {"date": "2023-04-19", "close": 0.027208, "volume": 788724.0}, {"date": "2023-04-20", "close": 0.027208, "volume": 332063.0}, {"date": "2023-04-21", "close": 0.0258476, "volume": 511679.0}, {"date": "2023-04-24", "close": 0.0258476, "volume": 978558.0}, {"date": "2023-04-26", "close": 0.0258476, "volume": 218659.0}, {"date": "2023-04-28", "close": 0.0285684, "volume": 213661.0}, {"date": "2023-05-01", "close": 0.027208, "volume": 427815.0}, {"date": "2023-05-02", "close": 0.0251674, "volume": 411702.0}, {"date": "2023-05-03", "close": 0.023807, "volume": 280867.0}, {"date": "2023-05-04", "close": 0.023807, "volume": 294031.0}, {"date": "2023-05-05", "close": 0.027208, "volume": 584931.0}, {"date": "2023-05-08", "close": 0.0244872, "volume": 294031.0}, {"date": "2023-05-09", "close": 0.0231268, "volume": 857024.0}, {"date": "2023-05-10", "close": 0.0231268, "volume": 359203.0}, {"date": "2023-05-11", "close": 0.0224466, "volume": 57602.0}, {"date": "2023-05-12", "close": 0.027208, "volume": 703181.0}, {"date": "2023-05-15", "close": 0.0258476, "volume": 162849.0}, {"date": "2023-05-16", "close": 0.027208, "volume": 56454.0}, {"date": "2023-05-17", "close": 0.0278882, "volume": 147016.0}, {"date": "2023-05-18", "close": 0.0258476, "volume": 58724.0}, {"date": "2023-05-22", "close": 0.0258476, "volume": 127926.0}, {"date": "2023-05-23", "close": 0.0258476, "volume": 33361.0}, {"date": "2023-05-24", "close": 0.023807, "volume": 328446.0}, {"date": "2023-05-25", "close": 0.023807, "volume": 243747.0}, {"date": "2023-05-29", "close": 0.0251674, "volume": 39734.0}, {"date": "2023-05-30", "close": 0.0251674, "volume": 66902.0}, {"date": "2023-05-31", "close": 0.0278882, "volume": 370894.0}, {"date": "2023-06-02", "close": 0.0258476, "volume": 179572.0}, {"date": "2023-06-05", "close": 0.0244872, "volume": 632152.0}, {"date": "2023-06-06", "close": 0.023807, "volume": 275563.0}, {"date": "2023-06-07", "close": 0.023807, "volume": 409231.0}, {"date": "2023-06-08", "close": 0.0244872, "volume": 313965.0}, {"date": "2023-06-09", "close": 0.023807, "volume": 154366.0}, {"date": "2023-06-13", "close": 0.0244872, "volume": 541330.0}, {"date": "2023-06-14", "close": 0.023807, "volume": 260726.0}, {"date": "2023-06-15", "close": 0.0231268, "volume": 231117.0}, {"date": "2023-06-16", "close": 0.0217664, "volume": 267568.0}, {"date": "2023-06-19", "close": 0.020406, "volume": 549688.0}, {"date": "2023-06-20", "close": 0.0210862, "volume": 726858.0}, {"date": "2023-06-21", "close": 0.023807, "volume": 646758.0}, {"date": "2023-06-22", "close": 0.0231268, "volume": 274322.0}, {"date": "2023-06-23", "close": 0.0224466, "volume": 401894.0}, {"date": "2023-06-26", "close": 0.0224466, "volume": 785906.0}, {"date": "2023-06-27", "close": 0.0217664, "volume": 433380.0}, {"date": "2023-06-28", "close": 0.020406, "volume": 1047480.0}, {"date": "2023-06-29", "close": 0.020406, "volume": 426063.0}, {"date": "2023-06-30", "close": 0.020406, "volume": 1412299.0}, {"date": "2023-07-03", "close": 0.020406, "volume": 433646.0}, {"date": "2023-07-04", "close": 0.0224466, "volume": 1132389.0}, {"date": "2023-07-05", "close": 0.020406, "volume": 248456.0}, {"date": "2023-07-06", "close": 0.0210862, "volume": 272489.0}, {"date": "2023-07-07", "close": 0.0190456, "volume": 647436.0}, {"date": "2023-07-10", "close": 0.0197258, "volume": 450282.0}, {"date": "2023-07-11", "close": 0.017005, "volume": 797984.0}, {"date": "2023-07-12", "close": 0.0176852, "volume": 412849.0}, {"date": "2023-07-13", "close": 0.020406, "volume": 188145.0}, {"date": "2023-07-14", "close": 0.0183654, "volume": 227176.0}, {"date": "2023-07-17", "close": 0.0176852, "volume": 183769.0}, {"date": "2023-07-18", "close": 0.017005, "volume": 183769.0}, {"date": "2023-07-19", "close": 0.017005, "volume": 206383.0}, {"date": "2023-07-20", "close": 0.017005, "volume": 271658.0}, {"date": "2023-07-21", "close": 0.0163248, "volume": 291839.0}, {"date": "2023-07-24", "close": 0.013604, "volume": 509485.0}, {"date": "2023-07-25", "close": 0.0163248, "volume": 223524.0}, {"date": "2023-07-26", "close": 0.0142842, "volume": 400901.0}, {"date": "2023-07-27", "close": 0.0149644, "volume": 213173.0}, {"date": "2023-07-28", "close": 0.017005, "volume": 316084.0}, {"date": "2023-07-31", "close": 0.017005, "volume": 590872.0}, {"date": "2023-08-01", "close": 0.0156446, "volume": 337931.0}, {"date": "2023-08-02", "close": 0.0156446, "volume": 317664.0}, {"date": "2023-08-03", "close": 0.0149644, "volume": 265138.0}, {"date": "2023-08-04", "close": 0.0149644, "volume": 1152956.0}, {"date": "2023-08-07", "close": 0.0142842, "volume": 222168.0}, {"date": "2023-08-08", "close": 0.0142842, "volume": 183769.0}, {"date": "2023-08-09", "close": 0.0149644, "volume": 183769.0}, {"date": "2023-08-10", "close": 0.0156446, "volume": 767099.0}, {"date": "2023-08-11", "close": 0.0149644, "volume": 211563.0}, {"date": "2023-08-14", "close": 0.017005, "volume": 463392.0}, {"date": "2023-08-15", "close": 0.0176852, "volume": 579641.0}, {"date": "2023-08-16", "close": 0.0190456, "volume": 324394.0}, {"date": "2023-08-17", "close": 0.017005, "volume": 266297.0}, {"date": "2023-08-18", "close": 0.017005, "volume": 382005.0}, {"date": "2023-08-21", "close": 0.0156446, "volume": 653048.0}, {"date": "2023-08-22", "close": 0.0149644, "volume": 220523.0}, {"date": "2023-08-23", "close": 0.0149644, "volume": 220523.0}, {"date": "2023-08-24", "close": 0.0149644, "volume": 220523.0}, {"date": "2023-08-25", "close": 0.0142842, "volume": 514555.0}, {"date": "2023-08-28", "close": 0.013604, "volume": 416081.0}, {"date": "2023-08-29", "close": 0.0129238, "volume": 335931.0}, {"date": "2023-08-30", "close": 0.0129238, "volume": 324224.0}, {"date": "2023-08-31", "close": 0.013604, "volume": 421935.0}, {"date": "2023-09-01", "close": 0.0129238, "volume": 458314.0}, {"date": "2023-09-04", "close": 0.0122436, "volume": 441047.0}, {"date": "2023-09-05", "close": 0.0122436, "volume": 613334.0}, {"date": "2023-09-06", "close": 0.0115634, "volume": 646938.0}, {"date": "2023-09-07", "close": 0.0122436, "volume": 294031.0}, {"date": "2023-09-08", "close": 0.0115634, "volume": 420648.0}, {"date": "2023-09-11", "close": 0.0095228, "volume": 1096383.0}, {"date": "2023-09-12", "close": 0.010203, "volume": 698023.0}, {"date": "2023-09-13", "close": 0.0095228, "volume": 612857.0}, {"date": "2023-09-14", "close": 0.0095228, "volume": 980201.0}, {"date": "2023-09-15", "close": 0.0095228, "volume": 691708.0}, {"date": "2023-09-18", "close": 0.0095228, "volume": 441047.0}, {"date": "2023-09-19", "close": 0.0081624, "volume": 583058.0}, {"date": "2023-09-20", "close": 0.0095228, "volume": 729308.0}, {"date": "2023-09-21", "close": 0.0081624, "volume": 597127.0}, {"date": "2023-09-22", "close": 0.0081624, "volume": 864437.0}, {"date": "2023-09-25", "close": 0.0074822, "volume": 563559.0}, {"date": "2023-09-26", "close": 0.0074822, "volume": 893828.0}, {"date": "2023-09-27", "close": 0.0074822, "volume": 698681.0}, {"date": "2023-09-28", "close": 0.0081624, "volume": 633490.0}, {"date": "2023-09-29", "close": 0.0074822, "volume": 441047.0}, {"date": "2023-10-02", "close": 0.0074822, "volume": 441047.0}, {"date": "2023-10-03", "close": 0.0074822, "volume": 441047.0}, {"date": "2023-10-04", "close": 0.0081624, "volume": 661570.0}, {"date": "2023-10-06", "close": 0.0088426, "volume": 15081.0}, {"date": "2023-10-09", "close": 0.0081624, "volume": 892335.0}, {"date": "2023-10-10", "close": 0.0074822, "volume": 720370.0}, {"date": "2023-10-11", "close": 0.0074822, "volume": 441047.0}, {"date": "2023-10-12", "close": 0.0074822, "volume": 735078.0}, {"date": "2023-10-13", "close": 0.0047614, "volume": 5213252.0}, {"date": "2023-10-16", "close": 0.0054416, "volume": 6108718.0}, {"date": "2023-10-17", "close": 0.006, "volume": 410369.0}, {"date": "2023-10-18", "close": 0.006, "volume": 726666.0}, {"date": "2023-10-19", "close": 0.005, "volume": 500000.0}, {"date": "2023-10-20", "close": 0.005, "volume": 1360110.0}, {"date": "2023-10-23", "close": 0.005, "volume": 670000.0}, {"date": "2023-10-24", "close": 0.005, "volume": 1485400.0}, {"date": "2023-10-25", "close": 0.004, "volume": 2673181.0}, {"date": "2023-10-26", "close": 0.004, "volume": 570000.0}, {"date": "2023-10-27", "close": 0.005, "volume": 1750400.0}, {"date": "2023-10-30", "close": 0.005, "volume": 2522000.0}, {"date": "2023-10-31", "close": 0.005, "volume": 30226.0}, {"date": "2023-11-01", "close": 0.004, "volume": 7759523.0}, {"date": "2023-11-02", "close": 0.004, "volume": 740475.0}, {"date": "2023-11-03", "close": 0.004, "volume": 348542.0}, {"date": "2023-11-06", "close": 0.005, "volume": 293253.0}, {"date": "2023-11-08", "close": 0.005, "volume": 666687.0}, {"date": "2023-11-10", "close": 0.005, "volume": 2100000.0}, {"date": "2023-11-13", "close": 0.005, "volume": 120000.0}, {"date": "2023-11-14", "close": 0.004, "volume": 653249.0}, {"date": "2023-11-15", "close": 0.004, "volume": 50000.0}, {"date": "2023-11-16", "close": 0.005, "volume": 167109.0}, {"date": "2023-11-20", "close": 0.005, "volume": 270000.0}, {"date": "2023-11-23", "close": 0.005, "volume": 2560010.0}, {"date": "2023-11-24", "close": 0.005, "volume": 2652850.0}, {"date": "2023-11-27", "close": 0.005, "volume": 1375000.0}, {"date": "2023-11-28", "close": 0.008, "volume": 3599322.0}, {"date": "2023-11-29", "close": 0.018, "volume": 4581152.0}, {"date": "2023-11-30", "close": 0.013, "volume": 1076735.0}, {"date": "2023-12-01", "close": 0.016, "volume": 1776592.0}, {"date": "2023-12-04", "close": 0.018, "volume": 1953103.0}, {"date": "2023-12-05", "close": 0.016, "volume": 601926.0}, {"date": "2023-12-06", "close": 0.015, "volume": 188000.0}, {"date": "2023-12-07", "close": 0.015, "volume": 443183.0}, {"date": "2023-12-08", "close": 0.014, "volume": 846824.0}, {"date": "2023-12-11", "close": 0.012, "volume": 271000.0}, {"date": "2023-12-12", "close": 0.011, "volume": 393067.0}, {"date": "2023-12-13", "close": 0.011, "volume": 1116948.0}, {"date": "2023-12-14", "close": 0.012, "volume": 461985.0}, {"date": "2023-12-15", "close": 0.01, "volume": 1690505.0}, {"date": "2023-12-18", "close": 0.01, "volume": 141629.0}, {"date": "2023-12-19", "close": 0.012, "volume": 53667.0}, {"date": "2023-12-20", "close": 0.01, "volume": 698454.0}, {"date": "2023-12-21", "close": 0.01, "volume": 83600.0}, {"date": "2023-12-22", "close": 0.01, "volume": 203000.0}, {"date": "2023-12-27", "close": 0.01, "volume": 133332.0}, {"date": "2023-12-28", "close": 0.01, "volume": 107651.0}, {"date": "2023-12-29", "close": 0.011, "volume": 159941.0}, {"date": "2024-01-02", "close": 0.01, "volume": 83500.0}, {"date": "2024-01-03", "close": 0.01, "volume": 150100.0}, {"date": "2024-01-04", "close": 0.01, "volume": 3411.0}, {"date": "2024-01-05", "close": 0.01, "volume": 538982.0}, {"date": "2024-01-08", "close": 0.009, "volume": 633995.0}, {"date": "2024-01-09", "close": 0.011, "volume": 271155.0}, {"date": "2024-01-10", "close": 0.012, "volume": 168452.0}, {"date": "2024-01-11", "close": 0.012, "volume": 103697.0}, {"date": "2024-01-12", "close": 0.013, "volume": 314932.0}, {"date": "2024-01-15", "close": 0.013, "volume": 1030397.0}, {"date": "2024-01-16", "close": 0.013, "volume": 12121.0}, {"date": "2024-01-17", "close": 0.013, "volume": 5058.0}, {"date": "2024-01-18", "close": 0.013, "volume": 1896.0}, {"date": "2024-01-19", "close": 0.015, "volume": 306306.0}, {"date": "2024-01-22", "close": 0.015, "volume": 261541.0}, {"date": "2024-01-23", "close": 0.015, "volume": 14.0}, {"date": "2024-01-25", "close": 0.015, "volume": 141001.0}, {"date": "2024-01-29", "close": 0.015, "volume": 232008.0}, {"date": "2024-02-01", "close": 0.014, "volume": 233875.0}, {"date": "2024-02-02", "close": 0.014, "volume": 351.0}, {"date": "2024-02-05", "close": 0.015, "volume": 174544.0}, {"date": "2024-02-06", "close": 0.014, "volume": 87055.0}, {"date": "2024-02-07", "close": 0.014, "volume": 73500.0}, {"date": "2024-02-08", "close": 0.013, "volume": 509879.0}, {"date": "2024-02-09", "close": 0.014, "volume": 300002.0}, {"date": "2024-02-13", "close": 0.015, "volume": 100001.0}, {"date": "2024-02-14", "close": 0.013, "volume": 432611.0}, {"date": "2024-02-15", "close": 0.014, "volume": 39262.0}, {"date": "2024-02-19", "close": 0.013, "volume": 132865.0}, {"date": "2024-02-20", "close": 0.013, "volume": 161191.0}, {"date": "2024-02-21", "close": 0.013, "volume": 40001.0}, {"date": "2024-02-22", "close": 0.016, "volume": 5821607.0}, {"date": "2024-02-23", "close": 0.016, "volume": 770777.0}, {"date": "2024-02-26", "close": 0.017, "volume": 905092.0}, {"date": "2024-02-27", "close": 0.016, "volume": 298795.0}, {"date": "2024-02-28", "close": 0.015, "volume": 599120.0}, {"date": "2024-02-29", "close": 0.016, "volume": 913793.0}, {"date": "2024-03-01", "close": 0.015, "volume": 952066.0}, {"date": "2024-03-04", "close": 0.015, "volume": 693793.0}, {"date": "2024-03-05", "close": 0.016, "volume": 715271.0}, {"date": "2024-03-06", "close": 0.015, "volume": 418203.0}, {"date": "2024-03-07", "close": 0.016, "volume": 61042.0}, {"date": "2024-03-08", "close": 0.014, "volume": 1175118.0}, {"date": "2024-03-11", "close": 0.013, "volume": 962580.0}, {"date": "2024-03-12", "close": 0.014, "volume": 173445.0}, {"date": "2024-03-13", "close": 0.028, "volume": 160132634.0}, {"date": "2024-03-14", "close": 0.026, "volume": 62185914.0}, {"date": "2024-03-15", "close": 0.026, "volume": 9060982.0}, {"date": "2024-03-18", "close": 0.025, "volume": 8195387.0}, {"date": "2024-03-19", "close": 0.022, "volume": 5236181.0}, {"date": "2024-03-20", "close": 0.025, "volume": 10662392.0}, {"date": "2024-03-21", "close": 0.026, "volume": 6858522.0}, {"date": "2024-03-22", "close": 0.025, "volume": 930382.0}, {"date": "2024-03-25", "close": 0.026, "volume": 2743274.0}, {"date": "2024-03-26", "close": 0.0255, "volume": 1403755.0}, {"date": "2024-03-27", "close": 0.024, "volume": 1448297.0}, {"date": "2024-03-28", "close": 0.024, "volume": 1052476.0}, {"date": "2024-04-02", "close": 0.026, "volume": 1156750.0}, {"date": "2024-04-03", "close": 0.025, "volume": 754861.0}, {"date": "2024-04-04", "close": 0.025, "volume": 669822.0}, {"date": "2024-04-05", "close": 0.024, "volume": 1109000.0}, {"date": "2024-04-08", "close": 0.024, "volume": 755522.0}, {"date": "2024-04-09", "close": 0.023, "volume": 853049.0}, {"date": "2024-04-10", "close": 0.024, "volume": 1541377.0}, {"date": "2024-04-11", "close": 0.021, "volume": 2584949.0}, {"date": "2024-04-12", "close": 0.021, "volume": 437440.0}, {"date": "2024-04-15", "close": 0.02, "volume": 2264605.0}, {"date": "2024-04-16", "close": 0.02, "volume": 1545429.0}, {"date": "2024-04-17", "close": 0.02, "volume": 629188.0}, {"date": "2024-04-19", "close": 0.02, "volume": 769104.0}, {"date": "2024-04-22", "close": 0.02, "volume": 1515896.0}, {"date": "2024-04-23", "close": 0.02, "volume": 1888949.0}, {"date": "2024-04-24", "close": 0.019, "volume": 937939.0}, {"date": "2024-04-26", "close": 0.02, "volume": 68000.0}, {"date": "2024-04-29", "close": 0.021, "volume": 5587236.0}, {"date": "2024-04-30", "close": 0.02, "volume": 371611.0}, {"date": "2024-05-01", "close": 0.019, "volume": 729226.0}, {"date": "2024-05-02", "close": 0.019, "volume": 1107767.0}, {"date": "2024-05-03", "close": 0.019, "volume": 630002.0}, {"date": "2024-05-06", "close": 0.019, "volume": 85619.0}, {"date": "2024-05-07", "close": 0.018, "volume": 662610.0}, {"date": "2024-05-08", "close": 0.02, "volume": 93675.0}, {"date": "2024-05-09", "close": 0.017, "volume": 2071246.0}, {"date": "2024-05-10", "close": 0.018, "volume": 163940.0}, {"date": "2024-05-13", "close": 0.018, "volume": 170941.0}, {"date": "2024-05-14", "close": 0.017, "volume": 1364545.0}, {"date": "2024-05-15", "close": 0.017, "volume": 742921.0}, {"date": "2024-05-16", "close": 0.016, "volume": 155898.0}, {"date": "2024-05-17", "close": 0.016, "volume": 526316.0}, {"date": "2024-05-20", "close": 0.017, "volume": 679243.0}, {"date": "2024-05-21", "close": 0.017, "volume": 382395.0}, {"date": "2024-05-22", "close": 0.018, "volume": 440290.0}, {"date": "2024-05-23", "close": 0.018, "volume": 1.0}, {"date": "2024-05-27", "close": 0.017, "volume": 188015.0}, {"date": "2024-05-28", "close": 0.017, "volume": 27777.0}, {"date": "2024-05-29", "close": 0.017, "volume": 77139.0}, {"date": "2024-05-30", "close": 0.016, "volume": 851802.0}, {"date": "2024-05-31", "close": 0.014, "volume": 1387219.0}, {"date": "2024-06-03", "close": 0.015, "volume": 775897.0}, {"date": "2024-06-04", "close": 0.014, "volume": 218940.0}, {"date": "2024-06-05", "close": 0.014, "volume": 141997.0}, {"date": "2024-06-06", "close": 0.014, "volume": 231000.0}, {"date": "2024-06-07", "close": 0.015, "volume": 1024177.0}, {"date": "2024-06-11", "close": 0.014, "volume": 762549.0}, {"date": "2024-06-12", "close": 0.013, "volume": 564418.0}, {"date": "2024-06-13", "close": 0.02, "volume": 4223889.0}, {"date": "2024-06-14", "close": 0.018, "volume": 2667251.0}, {"date": "2024-06-17", "close": 0.02, "volume": 8828893.0}, {"date": "2024-06-18", "close": 0.017, "volume": 3531665.0}, {"date": "2024-06-19", "close": 0.016, "volume": 635580.0}, {"date": "2024-06-20", "close": 0.018, "volume": 130148.0}, {"date": "2024-06-21", "close": 0.019, "volume": 1590794.0}, {"date": "2024-06-24", "close": 0.017, "volume": 567435.0}, {"date": "2024-06-25", "close": 0.017, "volume": 1200365.0}, {"date": "2024-06-26", "close": 0.017, "volume": 947655.0}, {"date": "2024-06-27", "close": 0.017, "volume": 1174778.0}, {"date": "2024-06-28", "close": 0.015, "volume": 4467292.0}, {"date": "2024-07-01", "close": 0.014, "volume": 1812571.0}, {"date": "2024-07-02", "close": 0.013, "volume": 1316170.0}, {"date": "2024-07-03", "close": 0.013, "volume": 657105.0}, {"date": "2024-07-04", "close": 0.014, "volume": 576192.0}, {"date": "2024-07-05", "close": 0.015, "volume": 1490314.0}, {"date": "2024-07-08", "close": 0.016, "volume": 844214.0}, {"date": "2024-07-09", "close": 0.015, "volume": 565555.0}, {"date": "2024-07-10", "close": 0.015, "volume": 149779.0}, {"date": "2024-07-11", "close": 0.014, "volume": 2124603.0}, {"date": "2024-07-12", "close": 0.014, "volume": 139440.0}, {"date": "2024-07-15", "close": 0.014, "volume": 625299.0}, {"date": "2024-07-16", "close": 0.015, "volume": 4039146.0}, {"date": "2024-07-17", "close": 0.015, "volume": 1604536.0}, {"date": "2024-07-18", "close": 0.014, "volume": 372644.0}, {"date": "2024-07-19", "close": 0.016, "volume": 185715.0}, {"date": "2024-07-22", "close": 0.017, "volume": 5864897.0}, {"date": "2024-07-23", "close": 0.017, "volume": 2901640.0}, {"date": "2024-07-24", "close": 0.016, "volume": 3238329.0}, {"date": "2024-07-25", "close": 0.016, "volume": 1290400.0}, {"date": "2024-07-26", "close": 0.015, "volume": 453608.0}, {"date": "2024-07-29", "close": 0.016, "volume": 620083.0}, {"date": "2024-07-30", "close": 0.015, "volume": 140002.0}, {"date": "2024-07-31", "close": 0.017, "volume": 94264.0}, {"date": "2024-08-01", "close": 0.018, "volume": 730951.0}, {"date": "2024-08-02", "close": 0.018, "volume": 1380064.0}, {"date": "2024-08-05", "close": 0.015, "volume": 4089320.0}, {"date": "2024-08-06", "close": 0.015, "volume": 1762782.0}, {"date": "2024-08-07", "close": 0.018, "volume": 26903033.0}, {"date": "2024-08-08", "close": 0.016, "volume": 6273394.0}, {"date": "2024-08-09", "close": 0.016, "volume": 5742065.0}, {"date": "2024-08-12", "close": 0.017, "volume": 1899708.0}, {"date": "2024-08-13", "close": 0.0155, "volume": 1740167.0}, {"date": "2024-08-14", "close": 0.016, "volume": 323058.0}, {"date": "2024-08-15", "close": 0.0165, "volume": 1163637.0}, {"date": "2024-08-16", "close": 0.016, "volume": 1550000.0}, {"date": "2024-08-19", "close": 0.0145, "volume": 2526439.0}, {"date": "2024-08-20", "close": 0.014, "volume": 263133.0}, {"date": "2024-08-21", "close": 0.015, "volume": 424874.0}, {"date": "2024-08-22", "close": 0.015, "volume": 93000.0}, {"date": "2024-08-23", "close": 0.0155, "volume": 204390.0}, {"date": "2024-08-26", "close": 0.015, "volume": 150270.0}, {"date": "2024-08-27", "close": 0.015, "volume": 528006.0}, {"date": "2024-08-28", "close": 0.015, "volume": 1670393.0}, {"date": "2024-08-29", "close": 0.0145, "volume": 1004724.0}, {"date": "2024-08-30", "close": 0.014, "volume": 1891337.0}, {"date": "2024-09-02", "close": 0.014, "volume": 671468.0}, {"date": "2024-09-03", "close": 0.014, "volume": 505124.0}, {"date": "2024-09-04", "close": 0.015, "volume": 1986770.0}, {"date": "2024-09-05", "close": 0.014, "volume": 740301.0}, {"date": "2024-09-06", "close": 0.015, "volume": 459281.0}, {"date": "2024-09-09", "close": 0.014, "volume": 1349924.0}, {"date": "2024-09-10", "close": 0.0125, "volume": 1769361.0}, {"date": "2024-09-11", "close": 0.013, "volume": 255000.0}, {"date": "2024-09-12", "close": 0.013, "volume": 2031192.0}, {"date": "2024-09-13", "close": 0.013, "volume": 71166.0}, {"date": "2024-09-16", "close": 0.013, "volume": 200000.0}, {"date": "2024-09-17", "close": 0.014, "volume": 927856.0}, {"date": "2024-09-18", "close": 0.014, "volume": 1146840.0}, {"date": "2024-09-19", "close": 0.014, "volume": 107154.0}, {"date": "2024-09-20", "close": 0.013, "volume": 950000.0}, {"date": "2024-09-23", "close": 0.015, "volume": 2106164.0}, {"date": "2024-09-24", "close": 0.014, "volume": 760821.0}, {"date": "2024-09-26", "close": 0.014, "volume": 564349.0}, {"date": "2024-09-27", "close": 0.014, "volume": 18000.0}, {"date": "2024-09-30", "close": 0.016, "volume": 2894798.0}, {"date": "2024-10-01", "close": 0.017, "volume": 2767153.0}, {"date": "2024-10-02", "close": 0.017, "volume": 2191992.0}, {"date": "2024-10-03", "close": 0.016, "volume": 515153.0}, {"date": "2024-10-04", "close": 0.016, "volume": 102578.0}, {"date": "2024-10-07", "close": 0.016, "volume": 56647.0}, {"date": "2024-10-08", "close": 0.017, "volume": 578049.0}, {"date": "2024-10-09", "close": 0.016, "volume": 325000.0}, {"date": "2024-10-10", "close": 0.016, "volume": 1061227.0}, {"date": "2024-10-11", "close": 0.016, "volume": 19373.0}, {"date": "2024-10-15", "close": 0.016, "volume": 219373.0}, {"date": "2024-10-16", "close": 0.016, "volume": 2032204.0}, {"date": "2024-10-17", "close": 0.0155, "volume": 1528634.0}, {"date": "2024-10-18", "close": 0.016, "volume": 1976250.0}, {"date": "2024-10-21", "close": 0.015, "volume": 1614007.0}, {"date": "2024-10-22", "close": 0.016, "volume": 1035000.0}, {"date": "2024-10-23", "close": 0.015, "volume": 4478872.0}, {"date": "2024-10-24", "close": 0.014, "volume": 2091084.0}, {"date": "2024-10-25", "close": 0.016, "volume": 1128833.0}, {"date": "2024-10-28", "close": 0.014, "volume": 1505747.0}, {"date": "2024-10-29", "close": 0.015, "volume": 720208.0}, {"date": "2024-10-30", "close": 0.015, "volume": 308305.0}, {"date": "2024-10-31", "close": 0.015, "volume": 780017.0}, {"date": "2024-11-01", "close": 0.014, "volume": 881633.0}, {"date": "2024-11-04", "close": 0.016, "volume": 551646.0}, {"date": "2024-11-05", "close": 0.016, "volume": 2404981.0}, {"date": "2024-11-06", "close": 0.015, "volume": 300000.0}, {"date": "2024-11-07", "close": 0.015, "volume": 187191.0}, {"date": "2024-11-08", "close": 0.015, "volume": 230000.0}, {"date": "2024-11-11", "close": 0.015, "volume": 60750.0}, {"date": "2024-11-12", "close": 0.017, "volume": 1395516.0}, {"date": "2024-11-13", "close": 0.017, "volume": 1557438.0}, {"date": "2024-11-14", "close": 0.016, "volume": 1750457.0}, {"date": "2024-11-15", "close": 0.018, "volume": 228371.0}, {"date": "2024-11-18", "close": 0.018, "volume": 2551924.0}, {"date": "2024-11-19", "close": 0.02, "volume": 2412203.0}, {"date": "2024-11-20", "close": 0.019, "volume": 558815.0}, {"date": "2024-11-21", "close": 0.02, "volume": 543187.0}, {"date": "2024-11-22", "close": 0.019, "volume": 234890.0}, {"date": "2024-11-25", "close": 0.018, "volume": 596868.0}, {"date": "2024-11-26", "close": 0.017, "volume": 747011.0}, {"date": "2024-11-27", "close": 0.017, "volume": 1507366.0}, {"date": "2024-11-29", "close": 0.017, "volume": 30000.0}, {"date": "2024-12-02", "close": 0.019, "volume": 1463669.0}, {"date": "2024-12-03", "close": 0.017, "volume": 1433128.0}, {"date": "2024-12-04", "close": 0.017, "volume": 209073.0}, {"date": "2024-12-05", "close": 0.02, "volume": 12290437.0}, {"date": "2024-12-06", "close": 0.02, "volume": 2637369.0}, {"date": "2024-12-09", "close": 0.018, "volume": 3197155.0}, {"date": "2024-12-10", "close": 0.018, "volume": 530153.0}, {"date": "2024-12-11", "close": 0.018, "volume": 1160177.0}, {"date": "2024-12-12", "close": 0.018, "volume": 1751106.0}, {"date": "2024-12-13", "close": 0.017, "volume": 4651064.0}, {"date": "2024-12-16", "close": 0.017, "volume": 304833.0}, {"date": "2024-12-17", "close": 0.018, "volume": 557500.0}, {"date": "2024-12-18", "close": 0.017, "volume": 1046928.0}, {"date": "2024-12-19", "close": 0.017, "volume": 40000.0}, {"date": "2024-12-20", "close": 0.018, "volume": 87546.0}, {"date": "2024-12-23", "close": 0.018, "volume": 630381.0}, {"date": "2024-12-24", "close": 0.017, "volume": 893942.0}, {"date": "2024-12-27", "close": 0.019, "volume": 834002.0}, {"date": "2024-12-30", "close": 0.018, "volume": 55570.0}, {"date": "2024-12-31", "close": 0.02, "volume": 2471399.0}, {"date": "2025-01-02", "close": 0.018, "volume": 2599033.0}, {"date": "2025-01-03", "close": 0.02, "volume": 877905.0}, {"date": "2025-01-06", "close": 0.019, "volume": 874714.0}, {"date": "2025-01-07", "close": 0.02, "volume": 633888.0}, {"date": "2025-01-08", "close": 0.02, "volume": 1218817.0}, {"date": "2025-01-09", "close": 0.019, "volume": 536866.0}, {"date": "2025-01-10", "close": 0.019, "volume": 13488.0}, {"date": "2025-01-13", "close": 0.019, "volume": 28282.0}, {"date": "2025-01-14", "close": 0.018, "volume": 2762573.0}, {"date": "2025-01-15", "close": 0.018, "volume": 1420651.0}, {"date": "2025-01-16", "close": 0.018, "volume": 155588.0}, {"date": "2025-01-17", "close": 0.017, "volume": 1008269.0}, {"date": "2025-01-20", "close": 0.018, "volume": 30000.0}, {"date": "2025-01-21", "close": 0.018, "volume": 58463.0}, {"date": "2025-01-22", "close": 0.018, "volume": 499342.0}, {"date": "2025-01-23", "close": 0.018, "volume": 224523.0}, {"date": "2025-01-24", "close": 0.017, "volume": 893948.0}, {"date": "2025-01-28", "close": 0.017, "volume": 457179.0}, {"date": "2025-01-29", "close": 0.017, "volume": 156877.0}, {"date": "2025-01-30", "close": 0.017, "volume": 1486849.0}, {"date": "2025-01-31", "close": 0.016, "volume": 560548.0}, {"date": "2025-02-03", "close": 0.016, "volume": 2275051.0}, {"date": "2025-02-04", "close": 0.017, "volume": 1050907.0}, {"date": "2025-02-05", "close": 0.017, "volume": 319632.0}, {"date": "2025-02-06", "close": 0.018, "volume": 1841646.0}, {"date": "2025-02-07", "close": 0.015, "volume": 2991676.0}, {"date": "2025-02-10", "close": 0.016, "volume": 707856.0}, {"date": "2025-02-11", "close": 0.015, "volume": 211691.0}, {"date": "2025-02-12", "close": 0.015, "volume": 417333.0}, {"date": "2025-02-13", "close": 0.015, "volume": 189670.0}, {"date": "2025-02-14", "close": 0.016, "volume": 151953.0}, {"date": "2025-02-17", "close": 0.016, "volume": 240250.0}, {"date": "2025-02-18", "close": 0.016, "volume": 727208.0}, {"date": "2025-02-19", "close": 0.017, "volume": 426178.0}, {"date": "2025-02-20", "close": 0.017, "volume": 1380324.0}, {"date": "2025-02-21", "close": 0.016, "volume": 957470.0}, {"date": "2025-02-24", "close": 0.016, "volume": 558088.0}, {"date": "2025-02-25", "close": 0.016, "volume": 295000.0}, {"date": "2025-02-27", "close": 0.016, "volume": 179417.0}, {"date": "2025-02-28", "close": 0.015, "volume": 946269.0}, {"date": "2025-03-03", "close": 0.016, "volume": 1241229.0}, {"date": "2025-03-04", "close": 0.014, "volume": 1264963.0}, {"date": "2025-03-05", "close": 0.014, "volume": 158268.0}, {"date": "2025-03-06", "close": 0.015, "volume": 846326.0}, {"date": "2025-03-07", "close": 0.014, "volume": 1135948.0}, {"date": "2025-03-10", "close": 0.014, "volume": 33001.0}, {"date": "2025-03-11", "close": 0.013, "volume": 1776614.0}, {"date": "2025-03-12", "close": 0.013, "volume": 1043498.0}, {"date": "2025-03-13", "close": 0.012, "volume": 2054118.0}, {"date": "2025-03-14", "close": 0.012, "volume": 401580.0}, {"date": "2025-03-17", "close": 0.014, "volume": 1487194.0}, {"date": "2025-03-18", "close": 0.013, "volume": 350001.0}, {"date": "2025-03-19", "close": 0.015, "volume": 46676.0}, {"date": "2025-03-20", "close": 0.015, "volume": 464581.0}, {"date": "2025-03-21", "close": 0.015, "volume": 66672.0}, {"date": "2025-03-24", "close": 0.015, "volume": 400001.0}, {"date": "2025-03-25", "close": 0.015, "volume": 1101227.0}, {"date": "2025-03-26", "close": 0.015, "volume": 6667.0}, {"date": "2025-03-27", "close": 0.014, "volume": 20001.0}, {"date": "2025-03-28", "close": 0.014, "volume": 1272420.0}, {"date": "2025-04-02", "close": 0.014, "volume": 544873.0}, {"date": "2025-04-03", "close": 0.014, "volume": 1.0}, {"date": "2025-04-04", "close": 0.014, "volume": 357142.0}, {"date": "2025-04-07", "close": 0.012, "volume": 630404.0}, {"date": "2025-04-09", "close": 0.012, "volume": 267250.0}, {"date": "2025-04-10", "close": 0.014, "volume": 177022.0}, {"date": "2025-04-11", "close": 0.014, "volume": 327940.0}, {"date": "2025-04-14", "close": 0.012, "volume": 679627.0}, {"date": "2025-04-15", "close": 0.012, "volume": 10200.0}, {"date": "2025-04-16", "close": 0.012, "volume": 745769.0}, {"date": "2025-04-17", "close": 0.013, "volume": 142873.0}, {"date": "2025-04-22", "close": 0.013, "volume": 39055.0}, {"date": "2025-04-23", "close": 0.015, "volume": 321356.0}, {"date": "2025-04-24", "close": 0.016, "volume": 1379273.0}, {"date": "2025-04-28", "close": 0.016, "volume": 371228.0}, {"date": "2025-04-29", "close": 0.018, "volume": 3004629.0}, {"date": "2025-04-30", "close": 0.018, "volume": 550440.0}, {"date": "2025-05-01", "close": 0.018, "volume": 476260.0}, {"date": "2025-05-02", "close": 0.019, "volume": 471766.0}, {"date": "2025-05-05", "close": 0.018, "volume": 707499.0}, {"date": "2025-05-06", "close": 0.018, "volume": 1446976.0}, {"date": "2025-05-07", "close": 0.0185, "volume": 113190.0}, {"date": "2025-05-08", "close": 0.017, "volume": 607984.0}, {"date": "2025-05-09", "close": 0.017, "volume": 1190799.0}, {"date": "2025-05-12", "close": 0.017, "volume": 349333.0}, {"date": "2025-05-13", "close": 0.019, "volume": 1828617.0}, {"date": "2025-05-14", "close": 0.019, "volume": 926250.0}, {"date": "2025-05-15", "close": 0.019, "volume": 32318.0}, {"date": "2025-05-16", "close": 0.018, "volume": 40000.0}, {"date": "2025-05-19", "close": 0.017, "volume": 804964.0}, {"date": "2025-05-20", "close": 0.016, "volume": 400000.0}, {"date": "2025-05-22", "close": 0.016, "volume": 660115.0}, {"date": "2025-05-23", "close": 0.016, "volume": 420280.0}, {"date": "2025-05-26", "close": 0.015, "volume": 350000.0}, {"date": "2025-05-27", "close": 0.015, "volume": 58529.0}, {"date": "2025-05-28", "close": 0.016, "volume": 103250.0}, {"date": "2025-05-29", "close": 0.016, "volume": 161447.0}, {"date": "2025-05-30", "close": 0.019, "volume": 6766707.0}, {"date": "2025-06-02", "close": 0.019, "volume": 1135646.0}, {"date": "2025-06-03", "close": 0.019, "volume": 1531208.0}, {"date": "2025-06-04", "close": 0.018, "volume": 1395003.0}, {"date": "2025-06-05", "close": 0.018, "volume": 300000.0}, {"date": "2025-06-06", "close": 0.017, "volume": 1439105.0}, {"date": "2025-06-10", "close": 0.017, "volume": 49742.0}, {"date": "2025-06-11", "close": 0.018, "volume": 29736.0}, {"date": "2025-06-12", "close": 0.018, "volume": 457114.0}, {"date": "2025-06-13", "close": 0.017, "volume": 406510.0}, {"date": "2025-06-16", "close": 0.017, "volume": 834266.0}, {"date": "2025-06-17", "close": 0.016, "volume": 1335480.0}, {"date": "2025-06-18", "close": 0.015, "volume": 2006408.0}, {"date": "2025-06-19", "close": 0.015, "volume": 235000.0}, {"date": "2025-06-20", "close": 0.017, "volume": 1076031.0}, {"date": "2025-06-23", "close": 0.016, "volume": 750921.0}, {"date": "2025-06-24", "close": 0.016, "volume": 2280727.0}, {"date": "2025-06-25", "close": 0.016, "volume": 481380.0}, {"date": "2025-06-26", "close": 0.015, "volume": 1622547.0}, {"date": "2025-06-27", "close": 0.016, "volume": 566123.0}, {"date": "2025-06-30", "close": 0.016, "volume": 2010926.0}, {"date": "2025-07-01", "close": 0.017, "volume": 94984.0}, {"date": "2025-07-02", "close": 0.0165, "volume": 23568.0}, {"date": "2025-07-03", "close": 0.0165, "volume": 1007121.0}, {"date": "2025-07-04", "close": 0.016, "volume": 652462.0}, {"date": "2025-07-07", "close": 0.017, "volume": 464470.0}, {"date": "2025-07-08", "close": 0.017, "volume": 108823.0}, {"date": "2025-07-09", "close": 0.016, "volume": 2815847.0}, {"date": "2025-07-10", "close": 0.019, "volume": 1160149.0}, {"date": "2025-07-11", "close": 0.017, "volume": 1551235.0}, {"date": "2025-07-14", "close": 0.021, "volume": 4782328.0}, {"date": "2025-07-15", "close": 0.021, "volume": 5408739.0}, {"date": "2025-07-16", "close": 0.025, "volume": 9367350.0}, {"date": "2025-07-17", "close": 0.028, "volume": 8766158.0}, {"date": "2025-07-18", "close": 0.027, "volume": 1864503.0}, {"date": "2025-07-21", "close": 0.029, "volume": 2417343.0}, {"date": "2025-07-22", "close": 0.028, "volume": 1659473.0}, {"date": "2025-07-23", "close": 0.029, "volume": 4480189.0}, {"date": "2025-07-24", "close": 0.032, "volume": 7108849.0}, {"date": "2025-07-25", "close": 0.03, "volume": 3604214.0}, {"date": "2025-07-28", "close": 0.03, "volume": 2986464.0}, {"date": "2025-07-29", "close": 0.032, "volume": 1092990.0}, {"date": "2025-07-30", "close": 0.031, "volume": 887123.0}, {"date": "2025-07-31", "close": 0.029, "volume": 5144567.0}, {"date": "2025-08-01", "close": 0.032, "volume": 1325680.0}, {"date": "2025-08-04", "close": 0.032, "volume": 534258.0}, {"date": "2025-08-05", "close": 0.032, "volume": 2188004.0}, {"date": "2025-08-06", "close": 0.031, "volume": 1007449.0}, {"date": "2025-08-07", "close": 0.033, "volume": 8469318.0}, {"date": "2025-08-08", "close": 0.032, "volume": 1453662.0}, {"date": "2025-08-11", "close": 0.032, "volume": 3365286.0}, {"date": "2025-08-12", "close": 0.032, "volume": 1562932.0}, {"date": "2025-08-13", "close": 0.034, "volume": 1425784.0}, {"date": "2025-08-14", "close": 0.034, "volume": 3647616.0}, {"date": "2025-08-15", "close": 0.035, "volume": 5662948.0}, {"date": "2025-08-18", "close": 0.035, "volume": 2352421.0}, {"date": "2025-08-19", "close": 0.035, "volume": 768772.0}, {"date": "2025-08-20", "close": 0.035, "volume": 1778516.0}, {"date": "2025-08-21", "close": 0.036, "volume": 513394.0}, {"date": "2025-08-22", "close": 0.036, "volume": 2619996.0}, {"date": "2025-08-25", "close": 0.035, "volume": 3513987.0}, {"date": "2025-08-26", "close": 0.035, "volume": 5844172.0}, {"date": "2025-08-27", "close": 0.034, "volume": 5239295.0}, {"date": "2025-08-28", "close": 0.032, "volume": 3508693.0}, {"date": "2025-08-29", "close": 0.032, "volume": 2490190.0}, {"date": "2025-09-01", "close": 0.032, "volume": 420793.0}, {"date": "2025-09-02", "close": 0.031, "volume": 1004695.0}, {"date": "2025-09-03", "close": 0.032, "volume": 3963183.0}, {"date": "2025-09-04", "close": 0.031, "volume": 715082.0}, {"date": "2025-09-05", "close": 0.03, "volume": 1437024.0}, {"date": "2025-09-08", "close": 0.032, "volume": 844433.0}, {"date": "2025-09-09", "close": 0.032, "volume": 645672.0}, {"date": "2025-09-10", "close": 0.033, "volume": 1738216.0}, {"date": "2025-09-11", "close": 0.035, "volume": 7363560.0}, {"date": "2025-09-12", "close": 0.034, "volume": 1404452.0}, {"date": "2025-09-15", "close": 0.035, "volume": 535663.0}, {"date": "2025-09-16", "close": 0.035, "volume": 872718.0}, {"date": "2025-09-17", "close": 0.035, "volume": 154115.0}, {"date": "2025-09-18", "close": 0.033, "volume": 334345.0}, {"date": "2025-09-19", "close": 0.034, "volume": 466773.0}, {"date": "2025-09-22", "close": 0.034, "volume": 608726.0}, {"date": "2025-09-23", "close": 0.034, "volume": 479603.0}, {"date": "2025-09-24", "close": 0.034, "volume": 1132891.0}, {"date": "2025-09-25", "close": 0.033, "volume": 1782950.0}, {"date": "2025-09-26", "close": 0.033, "volume": 903142.0}, {"date": "2025-09-29", "close": 0.034, "volume": 904823.0}, {"date": "2025-09-30", "close": 0.037, "volume": 2989706.0}, {"date": "2025-10-01", "close": 0.034, "volume": 1212193.0}, {"date": "2025-10-02", "close": 0.035, "volume": 1599990.0}, {"date": "2025-10-03", "close": 0.035, "volume": 1046995.0}, {"date": "2025-10-06", "close": 0.034, "volume": 237061.0}, {"date": "2025-10-07", "close": 0.033, "volume": 2900036.0}, {"date": "2025-10-08", "close": 0.035, "volume": 2378421.0}, {"date": "2025-10-09", "close": 0.036, "volume": 2787164.0}, {"date": "2025-10-10", "close": 0.035, "volume": 1077866.0}, {"date": "2025-10-13", "close": 0.033, "volume": 2193975.0}, {"date": "2025-10-14", "close": 0.033, "volume": 1013682.0}, {"date": "2025-10-15", "close": 0.031, "volume": 2093542.0}, {"date": "2025-10-16", "close": 0.03, "volume": 2652122.0}, {"date": "2025-10-17", "close": 0.03, "volume": 3906177.0}, {"date": "2025-10-20", "close": 0.03, "volume": 1482252.0}, {"date": "2025-10-21", "close": 0.028, "volume": 3045696.0}, {"date": "2025-10-22", "close": 0.028, "volume": 354555.0}, {"date": "2025-10-23", "close": 0.027, "volume": 1212424.0}, {"date": "2025-10-24", "close": 0.027, "volume": 3913712.0}, {"date": "2025-10-27", "close": 0.025, "volume": 3167374.0}, {"date": "2025-10-28", "close": 0.027, "volume": 4087854.0}, {"date": "2025-10-29", "close": 0.03, "volume": 2048342.0}, {"date": "2025-10-30", "close": 0.028, "volume": 2670945.0}, {"date": "2025-10-31", "close": 0.03, "volume": 868348.0}, {"date": "2025-11-03", "close": 0.029, "volume": 484089.0}, {"date": "2025-11-04", "close": 0.029, "volume": 6151257.0}, {"date": "2025-11-05", "close": 0.028, "volume": 1644783.0}, {"date": "2025-11-06", "close": 0.028, "volume": 2496800.0}, {"date": "2025-11-07", "close": 0.029, "volume": 375630.0}, {"date": "2025-11-10", "close": 0.033, "volume": 3594402.0}, {"date": "2025-11-11", "close": 0.029, "volume": 706584.0}, {"date": "2025-11-12", "close": 0.03, "volume": 113714.0}, {"date": "2025-11-13", "close": 0.031, "volume": 402959.0}, {"date": "2025-11-14", "close": 0.031, "volume": 3680576.0}, {"date": "2025-11-17", "close": 0.031, "volume": 2250448.0}, {"date": "2025-11-18", "close": 0.031, "volume": 1002523.0}, {"date": "2025-11-19", "close": 0.031, "volume": 1513403.0}, {"date": "2025-11-20", "close": 0.033, "volume": 2678283.0}, {"date": "2025-11-21", "close": 0.03, "volume": 2115768.0}, {"date": "2025-11-24", "close": 0.03, "volume": 1546984.0}, {"date": "2025-11-25", "close": 0.03, "volume": 42839.0}, {"date": "2025-11-26", "close": 0.03, "volume": 2169744.0}, {"date": "2025-11-27", "close": 0.0295, "volume": 944114.0}, {"date": "2025-11-28", "close": 0.029, "volume": 1660003.0}, {"date": "2025-12-01", "close": 0.029, "volume": 2403753.0}, {"date": "2025-12-02", "close": 0.029, "volume": 62.0}, {"date": "2025-12-03", "close": 0.027, "volume": 631533.0}, {"date": "2025-12-04", "close": 0.027, "volume": 1589613.0}, {"date": "2025-12-05", "close": 0.028, "volume": 299709.0}, {"date": "2025-12-08", "close": 0.027, "volume": 1135180.0}, {"date": "2025-12-09", "close": 0.028, "volume": 370405.0}, {"date": "2025-12-10", "close": 0.029, "volume": 732479.0}, {"date": "2025-12-11", "close": 0.03, "volume": 126005.0}, {"date": "2025-12-12", "close": 0.027, "volume": 1792686.0}, {"date": "2025-12-15", "close": 0.028, "volume": 258193.0}, {"date": "2025-12-16", "close": 0.026, "volume": 1009435.0}, {"date": "2025-12-17", "close": 0.028, "volume": 111033.0}, {"date": "2025-12-18", "close": 0.029, "volume": 281809.0}, {"date": "2025-12-19", "close": 0.028, "volume": 686011.0}, {"date": "2025-12-22", "close": 0.028, "volume": 237362.0}, {"date": "2025-12-23", "close": 0.028, "volume": 177398.0}, {"date": "2025-12-29", "close": 0.03, "volume": 451385.0}, {"date": "2025-12-30", "close": 0.029, "volume": 148802.0}, {"date": "2025-12-31", "close": 0.029, "volume": 163146.0}, {"date": "2026-01-02", "close": 0.029, "volume": 1088938.0}, {"date": "2026-01-05", "close": 0.03, "volume": 3634551.0}, {"date": "2026-01-06", "close": 0.03, "volume": 272.0}, {"date": "2026-01-07", "close": 0.028, "volume": 237693.0}, {"date": "2026-01-08", "close": 0.029, "volume": 83734.0}, {"date": "2026-01-09", "close": 0.028, "volume": 762194.0}, {"date": "2026-01-12", "close": 0.028, "volume": 535221.0}, {"date": "2026-01-13", "close": 0.028, "volume": 974378.0}, {"date": "2026-01-14", "close": 0.029, "volume": 2458528.0}, {"date": "2026-01-15", "close": 0.029, "volume": 16717200.0}, {"date": "2026-01-16", "close": 0.03, "volume": 2493481.0}, {"date": "2026-01-19", "close": 0.03, "volume": 819601.0}, {"date": "2026-01-20", "close": 0.029, "volume": 643105.0}, {"date": "2026-01-21", "close": 0.028, "volume": 2193225.0}, {"date": "2026-01-22", "close": 0.028, "volume": 4928.0}, {"date": "2026-01-23", "close": 0.029, "volume": 1065125.0}, {"date": "2026-01-27", "close": 0.029, "volume": 875659.0}, {"date": "2026-01-28", "close": 0.031, "volume": 5570754.0}, {"date": "2026-01-29", "close": 0.0285, "volume": 2883265.0}, {"date": "2026-01-30", "close": 0.028, "volume": 2388561.0}, {"date": "2026-02-02", "close": 0.028, "volume": 4554649.0}, {"date": "2026-02-03", "close": 0.0285, "volume": 802914.0}, {"date": "2026-02-04", "close": 0.028, "volume": 166964.0}, {"date": "2026-02-05", "close": 0.029, "volume": 1111485.0}, {"date": "2026-02-06", "close": 0.028, "volume": 1985977.0}, {"date": "2026-02-09", "close": 0.028, "volume": 718798.0}, {"date": "2026-02-10", "close": 0.03, "volume": 801837.0}, {"date": "2026-02-11", "close": 0.029, "volume": 679020.0}, {"date": "2026-02-12", "close": 0.029, "volume": 395969.0}, {"date": "2026-02-13", "close": 0.029, "volume": 2551195.0}, {"date": "2026-02-16", "close": 0.029, "volume": 2949485.0}, {"date": "2026-02-17", "close": 0.029, "volume": 749345.0}, {"date": "2026-02-18", "close": 0.028, "volume": 1974374.0}, {"date": "2026-02-19", "close": 0.029, "volume": 793390.0}, {"date": "2026-02-20", "close": 0.026, "volume": 2468354.0}, {"date": "2026-02-23", "close": 0.027, "volume": 877837.0}, {"date": "2026-02-24", "close": 0.027, "volume": 1980388.0}, {"date": "2026-02-26", "close": 0.027, "volume": 316348.0}, {"date": "2026-02-27", "close": 0.027, "volume": 1134132.0}, {"date": "2026-03-02", "close": 0.026, "volume": 165159.0}, {"date": "2026-03-03", "close": 0.027, "volume": 215233.0}, {"date": "2026-03-04", "close": 0.026, "volume": 8078.0}, {"date": "2026-03-05", "close": 0.027, "volume": 47779.0}, {"date": "2026-03-06", "close": 0.026, "volume": 531124.0}, {"date": "2026-03-09", "close": 0.025, "volume": 1304081.0}, {"date": "2026-03-10", "close": 0.026, "volume": 352725.0}, {"date": "2026-03-12", "close": 0.025, "volume": 117139.0}, {"date": "2026-03-13", "close": 0.026, "volume": 1774320.0}, {"date": "2026-03-16", "close": 0.025, "volume": 1604846.0}, {"date": "2026-03-17", "close": 0.025, "volume": 400000.0}, {"date": "2026-03-18", "close": 0.025, "volume": 506000.0}, {"date": "2026-03-19", "close": 0.022, "volume": 2284561.0}, {"date": "2026-03-20", "close": 0.022, "volume": 182380.0}, {"date": "2026-03-23", "close": 0.021, "volume": 277880.0}, {"date": "2026-03-24", "close": 0.023, "volume": 40000.0}, {"date": "2026-03-25", "close": 0.022, "volume": 1114743.0}, {"date": "2026-03-26", "close": 0.023, "volume": 453315.0}, {"date": "2026-03-27", "close": 0.021, "volume": 124456.0}, {"date": "2026-03-30", "close": 0.022, "volume": 200000.0}, {"date": "2026-03-31", "close": 0.022, "volume": 834837.0}, {"date": "2026-04-01", "close": 0.021, "volume": 793716.0}, {"date": "2026-04-02", "close": 0.025, "volume": 829472.0}, {"date": "2026-04-07", "close": 0.025, "volume": 1189139.0}, {"date": "2026-04-08", "close": 0.027, "volume": 1205461.0}, {"date": "2026-04-09", "close": 0.027, "volume": 23365.0}, {"date": "2026-04-10", "close": 0.027, "volume": 915713.0}, {"date": "2026-04-13", "close": 0.026, "volume": 1026190.0}, {"date": "2026-04-14", "close": 0.027, "volume": 260965.0}, {"date": "2026-04-15", "close": 0.027, "volume": 1037099.0}, {"date": "2026-04-16", "close": 0.027, "volume": 167857.0}, {"date": "2026-04-17", "close": 0.026, "volume": 143519.0}, {"date": "2026-04-21", "close": 0.024, "volume": 772271.0}, {"date": "2026-04-22", "close": 0.026, "volume": 524885.0}, {"date": "2026-04-23", "close": 0.025, "volume": 47000.0}, {"date": "2026-04-24", "close": 0.025, "volume": 44200.0}, {"date": "2026-04-27", "close": 0.023, "volume": 396016.0}, {"date": "2026-04-28", "close": 0.024, "volume": 190000.0}, {"date": "2026-04-29", "close": 0.022, "volume": 3359835.0}, {"date": "2026-04-30", "close": 0.0215, "volume": 548874.0}, {"date": "2026-05-01", "close": 0.021, "volume": 1366003.0}, {"date": "2026-05-04", "close": 0.024, "volume": 2030331.0}, {"date": "2026-05-05", "close": 0.023, "volume": 477936.0}, {"date": "2026-05-06", "close": 0.021, "volume": 1004174.0}, {"date": "2026-05-07", "close": 0.023, "volume": 1744427.0}, {"date": "2026-05-08", "close": 0.021, "volume": 2616985.0}, {"date": "2026-05-11", "close": 0.023, "volume": 175887.0}, {"date": "2026-05-12", "close": 0.022, "volume": 342583.0}, {"date": "2026-05-13", "close": 0.023, "volume": 772893.0}, {"date": "2026-05-14", "close": 0.025, "volume": 842285.0}, {"date": "2026-05-15", "close": 0.023, "volume": 22000.0}, {"date": "2026-05-18", "close": 0.023, "volume": 459295.0}, {"date": "2026-05-19", "close": 0.022, "volume": 112456.0}, {"date": "2026-05-20", "close": 0.021, "volume": 661528.0}, {"date": "2026-05-21", "close": 0.022, "volume": 151262.0}, {"date": "2026-05-22", "close": 0.024, "volume": 293909.0}, {"date": "2026-05-26", "close": 0.0235, "volume": 138986.0}, {"date": "2026-05-27", "close": 0.023, "volume": 11961.0}, {"date": "2026-05-28", "close": 0.023, "volume": 4607483.0}, {"date": "2026-05-29", "close": 0.021, "volume": 502571.0}, {"date": "2026-06-01", "close": 0.021, "volume": 558337.0}, {"date": "2026-06-02", "close": 0.02, "volume": 880591.0}, {"date": "2026-06-03", "close": 0.021, "volume": 758603.0}, {"date": "2026-06-04", "close": 0.02, "volume": 177879.0}, {"date": "2026-06-05", "close": 0.02, "volume": 452309.0}, {"date": "2026-06-09", "close": 0.022, "volume": 4367729.0}, {"date": "2026-06-10", "close": 0.021, "volume": 579601.0}, {"date": "2026-06-11", "close": 0.024, "volume": 339555.0}, {"date": "2026-06-12", "close": 0.024, "volume": 938359.0}, {"date": "2026-06-15", "close": 0.021, "volume": 611539.0}, {"date": "2026-06-16", "close": 0.021, "volume": 552544.0}, {"date": "2026-06-17", "close": 0.022, "volume": 100000.0}, {"date": "2026-06-19", "close": 0.023, "volume": 509622.0}, {"date": "2026-06-22", "close": 0.022, "volume": 518926.0}, {"date": "2026-06-23", "close": 0.021, "volume": 1783137.0}, {"date": "2026-06-24", "close": 0.021, "volume": 366250.0}, {"date": "2026-06-25", "close": 0.019, "volume": 1713870.0}, {"date": "2026-06-26", "close": 0.018, "volume": 1617552.0}, {"date": "2026-06-29", "close": 0.022, "volume": 2824220.0}, {"date": "2026-06-30", "close": 0.023, "volume": 3795415.0}, {"date": "2026-07-01", "close": 0.023, "volume": 2826422.0}, {"date": "2026-07-02", "close": 0.021, "volume": 211742.0}, {"date": "2026-07-03", "close": 0.022, "volume": 45454.0}, {"date": "2026-07-07", "close": 0.022, "volume": 30000.0}, {"date": "2026-07-08", "close": 0.021, "volume": 847410.0}, {"date": "2026-07-09", "close": 0.022, "volume": 293965.0}, {"date": "2026-07-10", "close": 0.022, "volume": 20000.0}, {"date": "2026-07-13", "close": 0.022, "volume": 732552.0}, {"date": "2026-07-15", "close": 0.022, "volume": 1160234.0}, {"date": "2026-07-16", "close": 0.022, "volume": 140000.0}, {"date": "2026-07-17", "close": 0.02, "volume": 242494.0}, {"date": "2026-07-20", "close": 0.019, "volume": 122999.0}, {"date": "2026-07-21", "close": 0.018, "volume": 757204.0}, {"date": "2026-07-22", "close": 0.0185, "volume": 70003.0}, {"date": "2026-07-23", "close": 0.017, "volume": 992120.0}, {"date": "2026-07-24", "close": 0.018, "volume": 136785.0}, {"date": "2026-07-27", "close": 0.016, "volume": 1519512.0}, {"date": "2026-07-28", "close": 0.017, "volume": 167970.0}, {"date": "2026-07-29", "close": 0.017, "volume": 776968.0}, {"date": "2026-07-30", "close": 0.016, "volume": 531826.0}, {"date": "2026-08-03", "close": 0.016, "volume": 343829.0}, {"date": "2026-08-04", "close": 0.016, "volume": 839420.0}, {"date": "2026-08-05", "close": 0.017, "volume": 287199.0}, {"date": "2026-08-06", "close": 0.016, "volume": 345297.0}, {"date": "2026-08-07", "close": 0.015, "volume": 430000.0}, {"date": "2026-08-10", "close": 0.015, "volume": 1466725.0}, {"date": "2026-08-11", "close": 0.014, "volume": 3207108.0}, {"date": "2026-08-12", "close": 0.016, "volume": 3297031.0}, {"date": "2026-08-13", "close": 0.014, "volume": 1201124.0}, {"date": "2026-08-14", "close": 0.015, "volume": 159940.0}, {"date": "2026-08-17", "close": 0.014, "volume": 1913360.0}, {"date": "2026-08-18", "close": 0.014, "volume": 1510269.0}, {"date": "2026-08-19", "close": 0.014, "volume": 61080.0}, {"date": "2026-08-20", "close": 0.015, "volume": 46336.0}, {"date": "2026-08-21", "close": 0.015, "volume": 1006482.0}, {"date": "2026-08-24", "close": 0.015, "volume": 1521462.0}, {"date": "2026-08-25", "close": 0.016, "volume": 49020.0}, {"date": "2026-08-26", "close": 0.016, "volume": 414407.0}, {"date": "2026-08-28", "close": 0.016, "volume": 1316093.0}, {"date": "2026-08-31", "close": 0.016, "volume": 698301.0}, {"date": "2026-09-01", "close": 0.014, "volume": 359072.0}, {"date": "2026-09-02", "close": 0.014, "volume": 409475.0}, {"date": "2026-09-03", "close": 0.013, "volume": 195559.0}, {"date": "2026-09-04", "close": 0.014, "volume": 611389.0}, {"date": "2026-09-07", "close": 0.018, "volume": 2385025.0}], "refreshing": true}