{"ticker": "CMD", "overview": {"name": "Cassius Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CMD", "has_prices": true, "as_of": "2026-09-18", "last": 0.0175, "prev_close": 0.018, "change": -0.000499999999999997, "change_pct": -0.027777777777777613, "session_volume": 45854.0, "vwap_5": 0.01721271543474453, "vwap_20": 0.018494273998256122, "vwap_60": 0.026682638476417546, "vwap_250": 0.029371748589627596, "high_52w": 0.049345, "low_52w": 0.016, "avg_volume_20": 520105.5, "sessions": 400, "market_cap": {"value": 15744199.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125430", "src": "ASX", "ticker": "CMD", "cik": "", "company": "Cassius Mining Limited", "company_raw": "Cassius Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125430", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sir Sam Jonah", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-22", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-09-19", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-11", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/cmd", "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": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/cmd", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2007-09-19", "last_seen": "2007-09-19", "status": "past", "notices": 1}, {"name": "Sir Sam Jonah", "first_seen": "2010-11-22", "last_seen": "2010-11-22", "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": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155908-2A1707237"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152449-2A1705876"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142467-2A1700752"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Application for quotation of securities - CMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142445-2A1700747"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Application for quotation of securities - CMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142427-2A1700737"}], "performance": {"ticker": "CMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-08-10", "close": 2.471710725, "volume": 119431.0}, {"date": "2006-08-11", "close": 2.252003105, "volume": 23913.0}, {"date": "2006-08-14", "close": 2.1970762, "volume": 9030.0}, {"date": "2006-08-15", "close": 2.08722239, "volume": 6372.0}, {"date": "2006-08-16", "close": 2.032295485, "volume": 9558.0}, {"date": "2006-08-17", "close": 1.97736858, "volume": 4579.0}, {"date": "2006-08-21", "close": 2.142149295, "volume": 255.0}, {"date": "2006-08-22", "close": 1.97736858, "volume": 2048.0}, {"date": "2006-08-24", "close": 2.032295485, "volume": 455.0}, {"date": "2006-08-25", "close": 2.142149295, "volume": 2321.0}, {"date": "2006-08-29", "close": 2.032295485, "volume": 1821.0}, {"date": "2006-08-30", "close": 2.032295485, "volume": 637.0}, {"date": "2006-08-31", "close": 2.032295485, "volume": 5052.0}, {"date": "2006-09-01", "close": 2.032295485, "volume": 11424.0}, {"date": "2006-09-06", "close": 2.032295485, "volume": 4916.0}, {"date": "2006-09-07", "close": 2.08722239, "volume": 1365.0}, {"date": "2006-09-11", "close": 1.97736858, "volume": 1001.0}, {"date": "2006-09-12", "close": 2.032295485, "volume": 3505.0}, {"date": "2006-09-20", "close": 2.032295485, "volume": 660.0}, {"date": "2006-09-22", "close": 2.032295485, "volume": 2844.0}, {"date": "2006-09-25", "close": 1.97736858, "volume": 910.0}, {"date": "2006-09-26", "close": 1.922441675, "volume": 455.0}, {"date": "2006-09-27", "close": 1.97736858, "volume": 910.0}, {"date": "2006-09-28", "close": 2.1970762, "volume": 24647.0}, {"date": "2006-09-29", "close": 2.142149295, "volume": 3186.0}, {"date": "2006-10-03", "close": 2.142149295, "volume": 1183.0}, {"date": "2006-10-04", "close": 2.142149295, "volume": 2276.0}, {"date": "2006-10-09", "close": 2.142149295, "volume": 910.0}, {"date": "2006-10-10", "close": 2.1970762, "volume": 9216.0}, {"date": "2006-10-11", "close": 2.1970762, "volume": 2731.0}, {"date": "2006-10-13", "close": 2.032295485, "volume": 910.0}, {"date": "2006-10-16", "close": 2.142149295, "volume": 910.0}, {"date": "2006-10-18", "close": 2.142149295, "volume": 910.0}, {"date": "2006-10-20", "close": 2.08722239, "volume": 1365.0}, {"date": "2006-10-24", "close": 2.032295485, "volume": 3186.0}, {"date": "2006-10-26", "close": 2.08722239, "volume": 910.0}, {"date": "2006-10-27", "close": 2.08722239, "volume": 455.0}, {"date": "2006-10-30", "close": 2.032295485, "volume": 5462.0}, {"date": "2006-11-01", "close": 2.142149295, "volume": 910.0}, {"date": "2006-11-10", "close": 2.08722239, "volume": 906.0}, {"date": "2006-11-15", "close": 1.97736858, "volume": 910.0}, {"date": "2006-11-16", "close": 2.032295485, "volume": 1821.0}, {"date": "2006-11-20", "close": 2.08722239, "volume": 1821.0}, {"date": "2006-11-22", "close": 2.08722239, "volume": 246.0}, {"date": "2006-11-24", "close": 2.032295485, "volume": 910.0}, {"date": "2006-11-27", "close": 2.08722239, "volume": 319.0}, {"date": "2006-11-28", "close": 2.032295485, "volume": 455.0}, {"date": "2006-11-30", "close": 1.86751477, "volume": 2276.0}, {"date": "2006-12-01", "close": 2.08722239, "volume": 7633.0}, {"date": "2006-12-04", "close": 2.032295485, "volume": 2276.0}, {"date": "2006-12-05", "close": 2.032295485, "volume": 2276.0}, {"date": "2006-12-06", "close": 2.30693001, "volume": 9604.0}, {"date": "2006-12-07", "close": 2.581564535, "volume": 20937.0}, {"date": "2006-12-08", "close": 2.30693001, "volume": 7373.0}, {"date": "2006-12-12", "close": 2.30693001, "volume": 1775.0}, {"date": "2006-12-14", "close": 2.1970762, "volume": 4096.0}, {"date": "2006-12-15", "close": 2.032295485, "volume": 3050.0}, {"date": "2006-12-18", "close": 2.1970762, "volume": 1821.0}, {"date": "2006-12-19", "close": 2.1970762, "volume": 5917.0}, {"date": "2006-12-20", "close": 2.1970762, "volume": 910.0}, {"date": "2006-12-21", "close": 2.1970762, "volume": 5826.0}, {"date": "2006-12-29", "close": 2.252003105, "volume": 455.0}, {"date": "2007-01-02", "close": 2.30693001, "volume": 11879.0}, {"date": "2007-01-03", "close": 2.41678382, "volume": 2549.0}, {"date": "2007-01-08", "close": 2.252003105, "volume": 4734.0}, {"date": "2007-01-09", "close": 2.30693001, "volume": 14565.0}, {"date": "2007-01-10", "close": 2.361856915, "volume": 11994.0}, {"date": "2007-01-12", "close": 2.41678382, "volume": 4552.0}, {"date": "2007-01-15", "close": 2.63649144, "volume": 10924.0}, {"date": "2007-01-16", "close": 2.85619906, "volume": 9103.0}, {"date": "2007-01-17", "close": 2.85619906, "volume": 2731.0}, {"date": "2007-01-18", "close": 2.85619906, "volume": 113.0}, {"date": "2007-01-19", "close": 3.07590668, "volume": 910.0}, {"date": "2007-01-22", "close": 3.07590668, "volume": 3318.0}, {"date": "2007-01-24", "close": 2.911125965, "volume": 4096.0}, {"date": "2007-01-25", "close": 3.130833585, "volume": 4034.0}, {"date": "2007-01-29", "close": 3.18576049, "volume": 1365.0}, {"date": "2007-01-30", "close": 3.130833585, "volume": 2794.0}, {"date": "2007-02-07", "close": 3.130833585, "volume": 6372.0}, {"date": "2007-02-13", "close": 2.801272155, "volume": 910.0}, {"date": "2007-02-19", "close": 2.63649144, "volume": 4552.0}, {"date": "2007-02-20", "close": 2.52663763, "volume": 4552.0}, {"date": "2007-02-21", "close": 2.52663763, "volume": 910.0}, {"date": "2007-02-22", "close": 2.63649144, "volume": 6827.0}, {"date": "2007-02-23", "close": 2.74634525, "volume": 8375.0}, {"date": "2007-03-12", "close": 2.41678382, "volume": 2367.0}, {"date": "2007-03-15", "close": 2.1970762, "volume": 3095.0}, {"date": "2007-03-26", "close": 2.1970762, "volume": 637.0}, {"date": "2007-03-27", "close": 2.1970762, "volume": 3914.0}, {"date": "2007-03-28", "close": 2.1970762, "volume": 2913.0}, {"date": "2007-03-29", "close": 1.97736858, "volume": 910.0}, {"date": "2007-04-02", "close": 1.97736858, "volume": 910.0}, {"date": "2007-04-03", "close": 2.1970762, "volume": 910.0}, {"date": "2007-04-04", "close": 2.142149295, "volume": 8739.0}, {"date": "2007-04-05", "close": 2.08722239, "volume": 5462.0}, {"date": "2007-04-10", "close": 2.96605287, "volume": 13199.0}, {"date": "2007-04-11", "close": 2.74634525, "volume": 3459.0}, {"date": "2007-04-12", "close": 2.85619906, "volume": 2731.0}, {"date": "2007-04-16", "close": 2.85619906, "volume": 910.0}, {"date": "2007-04-18", "close": 3.020979775, "volume": 5143.0}, {"date": "2007-04-19", "close": 2.96605287, "volume": 9390.0}, {"date": "2007-04-20", "close": 2.96605287, "volume": 2731.0}, {"date": "2007-04-23", "close": 3.2956143, "volume": 2594.0}, {"date": "2007-04-24", "close": 2.96605287, "volume": 10091.0}, {"date": "2007-04-26", "close": 2.96605287, "volume": 8206.0}, {"date": "2007-04-27", "close": 3.07590668, "volume": 4552.0}, {"date": "2007-04-30", "close": 3.07590668, "volume": 441.0}, {"date": "2007-05-01", "close": 2.911125965, "volume": 6372.0}, {"date": "2007-05-03", "close": 3.07590668, "volume": 1138.0}, {"date": "2007-05-07", "close": 2.63649144, "volume": 6645.0}, {"date": "2007-05-08", "close": 2.85619906, "volume": 11379.0}, {"date": "2007-05-09", "close": 2.85619906, "volume": 3186.0}, {"date": "2007-05-10", "close": 2.85619906, "volume": 4096.0}, {"date": "2007-05-11", "close": 2.96605287, "volume": 2276.0}, {"date": "2007-05-14", "close": 3.2956143, "volume": 9708.0}, {"date": "2007-05-15", "close": 3.2956143, "volume": 5594.0}, {"date": "2007-05-16", "close": 3.2956143, "volume": 606.0}, {"date": "2007-05-17", "close": 3.2956143, "volume": 4947.0}, {"date": "2007-05-18", "close": 3.460395015, "volume": 6372.0}, {"date": "2007-05-21", "close": 3.73502954, "volume": 910.0}, {"date": "2007-05-22", "close": 3.73502954, "volume": 1229.0}, {"date": "2007-05-23", "close": 3.680102635, "volume": 8466.0}, {"date": "2007-05-24", "close": 3.51532192, "volume": 66497.0}, {"date": "2007-05-25", "close": 3.789956445, "volume": 73520.0}, {"date": "2007-05-28", "close": 3.40546811, "volume": 16294.0}, {"date": "2007-05-29", "close": 3.2956143, "volume": 10341.0}, {"date": "2007-05-30", "close": 2.96605287, "volume": 26308.0}, {"date": "2007-05-31", "close": 2.96605287, "volume": 1411.0}, {"date": "2007-06-01", "close": 3.130833585, "volume": 5280.0}, {"date": "2007-06-04", "close": 3.07590668, "volume": 4142.0}, {"date": "2007-06-05", "close": 3.18576049, "volume": 7248.0}, {"date": "2007-06-06", "close": 3.460395015, "volume": 11235.0}, {"date": "2007-06-07", "close": 3.240687395, "volume": 7337.0}, {"date": "2007-06-08", "close": 3.07590668, "volume": 21028.0}, {"date": "2007-06-12", "close": 3.07590668, "volume": 3186.0}, {"date": "2007-06-13", "close": 3.18576049, "volume": 43060.0}, {"date": "2007-06-14", "close": 3.18576049, "volume": 637.0}, {"date": "2007-06-15", "close": 3.18576049, "volume": 48701.0}, {"date": "2007-06-18", "close": 3.350541205, "volume": 12289.0}, {"date": "2007-06-19", "close": 2.85619906, "volume": 12271.0}, {"date": "2007-06-20", "close": 2.85619906, "volume": 2503.0}, {"date": "2007-06-21", "close": 3.2956143, "volume": 21164.0}, {"date": "2007-06-22", "close": 3.62517573, "volume": 58885.0}, {"date": "2007-06-25", "close": 3.40546811, "volume": 14245.0}, {"date": "2007-06-26", "close": 3.2956143, "volume": 10468.0}, {"date": "2007-06-27", "close": 3.40546811, "volume": 14956.0}, {"date": "2007-06-28", "close": 3.2956143, "volume": 12353.0}, {"date": "2007-06-29", "close": 3.18576049, "volume": 24196.0}, {"date": "2007-07-02", "close": 3.07590668, "volume": 7073.0}, {"date": "2007-07-03", "close": 2.85619906, "volume": 23213.0}, {"date": "2007-07-04", "close": 2.96605287, "volume": 1821.0}, {"date": "2007-07-05", "close": 3.130833585, "volume": 10013.0}, {"date": "2007-07-06", "close": 3.570248825, "volume": 52009.0}, {"date": "2007-07-09", "close": 3.51532192, "volume": 45333.0}, {"date": "2007-07-10", "close": 3.51532192, "volume": 16613.0}, {"date": "2007-07-11", "close": 3.40546811, "volume": 1434.0}, {"date": "2007-07-12", "close": 3.2956143, "volume": 7659.0}, {"date": "2007-07-13", "close": 3.51532192, "volume": 1456.0}, {"date": "2007-07-16", "close": 3.2956143, "volume": 3921.0}, {"date": "2007-07-17", "close": 3.240687395, "volume": 11834.0}, {"date": "2007-07-18", "close": 3.020979775, "volume": 35733.0}, {"date": "2007-07-19", "close": 3.07590668, "volume": 829.0}, {"date": "2007-07-20", "close": 3.020979775, "volume": 19116.0}, {"date": "2007-07-23", "close": 3.40546811, "volume": 25167.0}, {"date": "2007-07-24", "close": 3.40546811, "volume": 18429.0}, {"date": "2007-07-26", "close": 3.130833585, "volume": 9103.0}, {"date": "2007-07-27", "close": 3.07590668, "volume": 24733.0}, {"date": "2007-07-31", "close": 3.40546811, "volume": 3150.0}, {"date": "2007-08-06", "close": 2.96605287, "volume": 910.0}, {"date": "2007-08-10", "close": 3.07590668, "volume": 10351.0}, {"date": "2007-08-13", "close": 2.52663763, "volume": 23695.0}, {"date": "2007-08-14", "close": 2.74634525, "volume": 2276.0}, {"date": "2007-08-15", "close": 2.30693001, "volume": 11133.0}, {"date": "2007-08-16", "close": 2.581564535, "volume": 24979.0}, {"date": "2007-08-17", "close": 2.08722239, "volume": 17023.0}, {"date": "2007-08-20", "close": 2.08722239, "volume": 6088.0}, {"date": "2007-08-21", "close": 2.41678382, "volume": 22269.0}, {"date": "2007-08-23", "close": 2.581564535, "volume": 4826.0}, {"date": "2007-08-24", "close": 2.96605287, "volume": 10013.0}, {"date": "2007-08-27", "close": 2.96605287, "volume": 337.0}, {"date": "2007-08-31", "close": 2.52663763, "volume": 454.0}, {"date": "2007-09-04", "close": 2.1970762, "volume": 910.0}, {"date": "2007-09-05", "close": 2.30693001, "volume": 4096.0}, {"date": "2007-09-06", "close": 2.1970762, "volume": 5251.0}, {"date": "2007-09-07", "close": 2.52663763, "volume": 8238.0}, {"date": "2007-09-10", "close": 2.1970762, "volume": 2276.0}, {"date": "2007-09-12", "close": 2.142149295, "volume": 273.0}, {"date": "2007-09-13", "close": 2.1970762, "volume": 1821.0}, {"date": "2007-09-17", "close": 2.142149295, "volume": 910.0}, {"date": "2007-09-18", "close": 2.471710725, "volume": 3661.0}, {"date": "2007-09-20", "close": 2.30693001, "volume": 1001.0}, {"date": "2007-09-21", "close": 2.1970762, "volume": 10742.0}, {"date": "2007-09-25", "close": 2.08722239, "volume": 11811.0}, {"date": "2007-09-26", "close": 2.1970762, "volume": 8033.0}, {"date": "2007-10-04", "close": 2.30693001, "volume": 7358.0}, {"date": "2007-10-05", "close": 2.1970762, "volume": 2503.0}, {"date": "2007-10-08", "close": 2.30693001, "volume": 2003.0}, {"date": "2007-10-09", "close": 2.1970762, "volume": 9103.0}, {"date": "2007-10-10", "close": 2.1970762, "volume": 16385.0}, {"date": "2007-10-11", "close": 2.1970762, "volume": 1411.0}, {"date": "2007-10-12", "close": 2.1970762, "volume": 9331.0}, {"date": "2007-10-15", "close": 2.142149295, "volume": 273.0}, {"date": "2007-10-16", "close": 2.08722239, "volume": 8375.0}, {"date": "2007-10-18", "close": 2.032295485, "volume": 2276.0}, {"date": "2007-10-19", "close": 2.08722239, "volume": 40056.0}, {"date": "2007-10-22", "close": 2.1970762, "volume": 61900.0}, {"date": "2007-10-23", "close": 2.74634525, "volume": 27265.0}, {"date": "2007-10-24", "close": 2.74634525, "volume": 18531.0}, {"date": "2007-10-25", "close": 2.74634525, "volume": 182.0}, {"date": "2007-10-26", "close": 2.63649144, "volume": 13655.0}, {"date": "2007-10-29", "close": 2.63649144, "volume": 16476.0}, {"date": "2007-10-30", "close": 2.74634525, "volume": 24597.0}, {"date": "2007-10-31", "close": 2.74634525, "volume": 15475.0}, {"date": "2007-11-01", "close": 2.911125965, "volume": 41199.0}, {"date": "2007-11-02", "close": 3.18576049, "volume": 46352.0}, {"date": "2007-11-05", "close": 3.020979775, "volume": 31547.0}, {"date": "2007-11-06", "close": 3.40546811, "volume": 15930.0}, {"date": "2007-11-07", "close": 3.130833585, "volume": 82619.0}, {"date": "2007-11-08", "close": 3.07590668, "volume": 28492.0}, {"date": "2007-11-09", "close": 3.240687395, "volume": 52929.0}, {"date": "2007-11-12", "close": 3.18576049, "volume": 47654.0}, {"date": "2007-11-13", "close": 2.96605287, "volume": 11405.0}, {"date": "2007-11-14", "close": 3.07590668, "volume": 6827.0}, {"date": "2007-11-15", "close": 3.07590668, "volume": 13108.0}, {"date": "2007-11-16", "close": 3.020979775, "volume": 14337.0}, {"date": "2007-11-19", "close": 2.96605287, "volume": 35124.0}, {"date": "2007-11-21", "close": 2.96605287, "volume": 2685.0}, {"date": "2007-11-22", "close": 2.74634525, "volume": 16886.0}, {"date": "2007-11-23", "close": 2.581564535, "volume": 3186.0}, {"date": "2007-11-26", "close": 2.96605287, "volume": 16841.0}, {"date": "2007-11-27", "close": 2.96605287, "volume": 15748.0}, {"date": "2007-11-29", "close": 2.96605287, "volume": 683.0}, {"date": "2007-12-03", "close": 2.74634525, "volume": 865.0}, {"date": "2007-12-04", "close": 3.07590668, "volume": 1092.0}, {"date": "2007-12-05", "close": 3.020979775, "volume": 4606.0}, {"date": "2007-12-06", "close": 3.240687395, "volume": 21142.0}, {"date": "2007-12-07", "close": 3.020979775, "volume": 13655.0}, {"date": "2007-12-11", "close": 3.07590668, "volume": 246.0}, {"date": "2007-12-12", "close": 3.07590668, "volume": 2276.0}, {"date": "2007-12-14", "close": 2.85619906, "volume": 4552.0}, {"date": "2007-12-17", "close": 2.85619906, "volume": 1183.0}, {"date": "2007-12-18", "close": 2.801272155, "volume": 455.0}, {"date": "2007-12-21", "close": 2.801272155, "volume": 9260.0}, {"date": "2007-12-24", "close": 2.911125965, "volume": 2731.0}, {"date": "2007-12-27", "close": 2.801272155, "volume": 7738.0}, {"date": "2008-01-02", "close": 2.96605287, "volume": 2039.0}, {"date": "2008-01-03", "close": 3.07590668, "volume": 1147.0}, {"date": "2008-01-04", "close": 3.07590668, "volume": 455.0}, {"date": "2008-01-07", "close": 3.07590668, "volume": 1365.0}, {"date": "2008-01-14", "close": 2.52663763, "volume": 22758.0}, {"date": "2008-01-16", "close": 2.52663763, "volume": 8193.0}, {"date": "2008-01-21", "close": 2.52663763, "volume": 910.0}, {"date": "2008-01-22", "close": 2.63649144, "volume": 910.0}, {"date": "2008-01-25", "close": 2.63649144, "volume": 910.0}, {"date": "2008-01-30", "close": 2.74634525, "volume": 5189.0}, {"date": "2008-01-31", "close": 2.74634525, "volume": 27309.0}, {"date": "2008-02-04", "close": 3.07590668, "volume": 4835.0}, {"date": "2008-02-05", "close": 3.18576049, "volume": 1821.0}, {"date": "2008-02-06", "close": 2.801272155, "volume": 35047.0}, {"date": "2008-02-07", "close": 3.07590668, "volume": 290.0}, {"date": "2008-02-11", "close": 3.07590668, "volume": 1821.0}, {"date": "2008-02-12", "close": 2.96605287, "volume": 4552.0}, {"date": "2008-02-14", "close": 2.74634525, "volume": 4552.0}, {"date": "2008-02-19", "close": 2.74634525, "volume": 6372.0}, {"date": "2008-02-20", "close": 2.74634525, "volume": 910.0}, {"date": "2008-02-21", "close": 2.74634525, "volume": 1821.0}, {"date": "2008-02-22", "close": 2.74634525, "volume": 1821.0}, {"date": "2008-02-25", "close": 2.74634525, "volume": 5189.0}, {"date": "2008-02-26", "close": 2.96605287, "volume": 910.0}, {"date": "2008-02-27", "close": 2.74634525, "volume": 1821.0}, {"date": "2008-02-29", "close": 3.07590668, "volume": 26872.0}, {"date": "2008-03-03", "close": 3.07590668, "volume": 393.0}, {"date": "2008-03-04", "close": 2.63649144, "volume": 3641.0}, {"date": "2008-03-05", "close": 2.63649144, "volume": 7373.0}, {"date": "2008-03-06", "close": 2.52663763, "volume": 5007.0}, {"date": "2008-03-07", "close": 2.85619906, "volume": 6827.0}, {"date": "2008-03-10", "close": 2.74634525, "volume": 7738.0}, {"date": "2008-03-11", "close": 2.74634525, "volume": 20440.0}, {"date": "2008-03-12", "close": 2.96605287, "volume": 15044.0}, {"date": "2008-03-13", "close": 2.74634525, "volume": 2731.0}, {"date": "2008-03-17", "close": 2.52663763, "volume": 2731.0}, {"date": "2008-03-19", "close": 2.74634525, "volume": 1821.0}, {"date": "2008-03-20", "close": 2.581564535, "volume": 1821.0}, {"date": "2008-03-26", "close": 2.41678382, "volume": 9558.0}, {"date": "2008-03-27", "close": 2.471710725, "volume": 2276.0}, {"date": "2008-03-31", "close": 2.1970762, "volume": 60642.0}, {"date": "2008-04-01", "close": 2.471710725, "volume": 24016.0}, {"date": "2008-04-02", "close": 2.52663763, "volume": 1821.0}, {"date": "2008-04-03", "close": 2.52663763, "volume": 4096.0}, {"date": "2008-04-07", "close": 2.41678382, "volume": 1365.0}, {"date": "2008-04-08", "close": 2.52663763, "volume": 929.0}, {"date": "2008-04-11", "close": 2.52663763, "volume": 8175.0}, {"date": "2008-04-14", "close": 2.96605287, "volume": 25934.0}, {"date": "2008-04-15", "close": 2.74634525, "volume": 5991.0}, {"date": "2008-04-16", "close": 2.85619906, "volume": 381.0}, {"date": "2008-04-18", "close": 2.74634525, "volume": 2731.0}, {"date": "2008-04-21", "close": 2.63649144, "volume": 11453.0}, {"date": "2008-04-22", "close": 2.74634525, "volume": 5565.0}, {"date": "2008-04-23", "close": 2.96605287, "volume": 17022.0}, {"date": "2008-04-28", "close": 2.74634525, "volume": 2731.0}, {"date": "2008-04-29", "close": 2.85619906, "volume": 3186.0}, {"date": "2008-04-30", "close": 2.63649144, "volume": 10924.0}, {"date": "2008-05-01", "close": 2.63649144, "volume": 1383.0}, {"date": "2008-05-02", "close": 2.52663763, "volume": 728.0}, {"date": "2008-05-05", "close": 2.52663763, "volume": 200.0}, {"date": "2008-05-07", "close": 2.1970762, "volume": 6581.0}, {"date": "2008-05-14", "close": 2.1970762, "volume": 21847.0}, {"date": "2008-05-15", "close": 2.63649144, "volume": 4552.0}, {"date": "2008-05-16", "close": 2.30693001, "volume": 4096.0}, {"date": "2008-05-19", "close": 2.41678382, "volume": 5371.0}, {"date": "2008-05-20", "close": 2.30693001, "volume": 2731.0}, {"date": "2008-05-21", "close": 2.581564535, "volume": 3186.0}, {"date": "2008-05-22", "close": 3.631792, "volume": 1219.0}, {"date": "2008-05-23", "close": 3.631792, "volume": 3721.0}, {"date": "2008-05-27", "close": 3.473888, "volume": 5335.0}, {"date": "2008-05-28", "close": 3.55284, "volume": 5051.0}, {"date": "2008-05-30", "close": 3.631792, "volume": 2185.0}, {"date": "2008-06-02", "close": 3.473888, "volume": 7609.0}, {"date": "2008-06-03", "close": 3.394936, "volume": 3527.0}, {"date": "2008-06-04", "close": 3.15808, "volume": 19658.0}, {"date": "2008-06-05", "close": 3.710744, "volume": 28998.0}, {"date": "2008-06-06", "close": 3.710744, "volume": 1900.0}, {"date": "2008-06-10", "close": 3.710744, "volume": 15805.0}, {"date": "2008-06-11", "close": 3.9476, "volume": 56454.0}, {"date": "2008-06-12", "close": 3.9476, "volume": 17076.0}, {"date": "2008-06-13", "close": 3.473888, "volume": 19071.0}, {"date": "2008-06-16", "close": 3.710744, "volume": 26866.0}, {"date": "2008-06-17", "close": 3.710744, "volume": 9400.0}, {"date": "2008-06-18", "close": 3.55284, "volume": 26380.0}, {"date": "2008-06-19", "close": 3.237032, "volume": 3483.0}, {"date": "2008-06-20", "close": 3.473888, "volume": 10251.0}, {"date": "2008-06-23", "close": 3.15808, "volume": 5704.0}, {"date": "2008-06-24", "close": 3.315984, "volume": 3259.0}, {"date": "2008-06-26", "close": 3.237032, "volume": 5668.0}, {"date": "2008-06-27", "close": 3.000176, "volume": 3166.0}, {"date": "2008-06-30", "close": 2.921224, "volume": 27422.0}, {"date": "2008-07-01", "close": 3.789696, "volume": 28862.0}, {"date": "2008-07-02", "close": 3.15808, "volume": 34191.0}, {"date": "2008-07-03", "close": 2.921224, "volume": 16070.0}, {"date": "2008-07-04", "close": 3.15808, "volume": 22830.0}, {"date": "2008-07-07", "close": 2.842272, "volume": 25205.0}, {"date": "2008-07-08", "close": 2.684368, "volume": 57486.0}, {"date": "2008-07-09", "close": 2.526464, "volume": 20246.0}, {"date": "2008-07-10", "close": 2.684368, "volume": 633.0}, {"date": "2008-07-11", "close": 2.36856, "volume": 1520.0}, {"date": "2008-07-14", "close": 2.36856, "volume": 5256.0}, {"date": "2008-07-15", "close": 2.36856, "volume": 3230.0}, {"date": "2008-07-16", "close": 2.36856, "volume": 4414.0}, {"date": "2008-07-21", "close": 2.526464, "volume": 3420.0}, {"date": "2008-07-22", "close": 2.605416, "volume": 336.0}, {"date": "2008-07-23", "close": 2.36856, "volume": 697.0}, {"date": "2008-07-24", "close": 2.605416, "volume": 2533.0}, {"date": "2008-07-25", "close": 2.684368, "volume": 4876.0}, {"date": "2008-07-30", "close": 2.447512, "volume": 158.0}, {"date": "2008-07-31", "close": 2.289608, "volume": 4116.0}, {"date": "2008-08-01", "close": 2.36856, "volume": 1425.0}, {"date": "2008-08-05", "close": 2.131704, "volume": 19632.0}, {"date": "2008-08-06", "close": 1.815896, "volume": 7473.0}, {"date": "2008-08-07", "close": 1.736944, "volume": 3166.0}, {"date": "2008-08-08", "close": 1.736944, "volume": 633.0}, {"date": "2008-08-12", "close": 1.5474592, "volume": 253.0}, {"date": "2008-08-15", "close": 1.9738, "volume": 792.0}, {"date": "2008-08-18", "close": 2.052752, "volume": 931.0}, {"date": "2008-08-20", "close": 1.5158784, "volume": 5700.0}, {"date": "2008-08-22", "close": 1.421136, "volume": 6532.0}, {"date": "2008-08-25", "close": 2.210656, "volume": 6966.0}, {"date": "2008-08-27", "close": 1.421136, "volume": 909.0}, {"date": "2008-08-28", "close": 1.421136, "volume": 5934.0}, {"date": "2008-08-29", "close": 1.421136, "volume": 21532.0}, {"date": "2008-09-01", "close": 1.500088, "volume": 2744.0}, {"date": "2008-09-02", "close": 1.500088, "volume": 633.0}, {"date": "2008-09-05", "close": 1.3895552, "volume": 3990.0}, {"date": "2008-09-09", "close": 1.2948128, "volume": 2470.0}, {"date": "2008-09-11", "close": 1.2948128, "volume": 1048.0}, {"date": "2008-09-12", "close": 1.57904, "volume": 15706.0}, {"date": "2008-09-15", "close": 2.131704, "volume": 5700.0}, {"date": "2008-09-16", "close": 1.57904, "volume": 13933.0}, {"date": "2008-09-17", "close": 1.736944, "volume": 4750.0}, {"date": "2008-09-18", "close": 1.2948128, "volume": 6745.0}, {"date": "2008-09-19", "close": 1.263232, "volume": 7600.0}, {"date": "2008-09-22", "close": 1.57904, "volume": 8233.0}, {"date": "2008-09-30", "close": 1.342184, "volume": 4753.0}, {"date": "2008-10-02", "close": 1.1211184, "volume": 18999.0}, {"date": "2008-10-07", "close": 1.105328, "volume": 3483.0}, {"date": "2008-10-08", "close": 1.263232, "volume": 633.0}, {"date": "2008-10-10", "close": 1.342184, "volume": 13933.0}, {"date": "2008-10-14", "close": 1.1684896, "volume": 2352.0}, {"date": "2008-10-15", "close": 1.105328, "volume": 1900.0}, {"date": "2008-10-22", "close": 0.8053104, "volume": 6183.0}, {"date": "2008-10-23", "close": 1.026376, "volume": 2533.0}, {"date": "2008-10-24", "close": 1.026376, "volume": 26155.0}, {"date": "2008-10-27", "close": 0.9158432, "volume": 7125.0}, {"date": "2008-11-03", "close": 0.9158432, "volume": 3008.0}, {"date": "2008-11-07", "close": 0.947424, "volume": 633.0}, {"date": "2008-11-10", "close": 0.9158432, "volume": 158.0}, {"date": "2008-11-12", "close": 0.78952, "volume": 633.0}, {"date": "2008-11-24", "close": 0.631616, "volume": 1108.0}, {"date": "2008-11-25", "close": 0.78952, "volume": 5998.0}, {"date": "2008-11-26", "close": 0.78952, "volume": 812.0}, {"date": "2008-11-27", "close": 0.631616, "volume": 633.0}, {"date": "2008-11-28", "close": 0.7579392, "volume": 10798.0}, {"date": "2008-12-02", "close": 0.6474064, "volume": 2470.0}, {"date": "2008-12-03", "close": 0.631616, "volume": 11777.0}, {"date": "2009-01-02", "close": 0.631616, "volume": 3483.0}, {"date": "2009-01-27", "close": 0.3315984, "volume": 20942.0}, {"date": "2009-01-28", "close": 0.473712, "volume": 5715.0}, {"date": "2009-02-10", "close": 0.39476, "volume": 2533.0}, {"date": "2009-02-13", "close": 0.3473888, "volume": 4180.0}, {"date": "2009-02-17", "close": 0.3473888, "volume": 14249.0}, {"date": "2009-02-18", "close": 0.4579216, "volume": 6016.0}, {"date": "2009-02-20", "close": 0.473712, "volume": 4433.0}, {"date": "2009-02-23", "close": 0.5368736, "volume": 4329.0}, {"date": "2009-02-24", "close": 0.5368736, "volume": 6333.0}, {"date": "2009-02-25", "close": 0.631616, "volume": 1615.0}, {"date": "2009-02-26", "close": 0.710568, "volume": 3166.0}, {"date": "2009-03-02", "close": 0.6947776, "volume": 3166.0}, {"date": "2009-03-03", "close": 0.6000352, "volume": 2881.0}, {"date": "2009-03-09", "close": 0.552664, "volume": 1805.0}, {"date": "2009-03-12", "close": 0.552664, "volume": 4750.0}, {"date": "2009-03-18", "close": 0.631616, "volume": 1900.0}, {"date": "2009-03-20", "close": 0.710568, "volume": 12666.0}, {"date": "2009-03-25", "close": 0.3473888, "volume": 19632.0}, {"date": "2009-03-27", "close": 0.710568, "volume": 887.0}, {"date": "2009-04-01", "close": 0.710568, "volume": 1583.0}, {"date": "2009-04-02", "close": 0.710568, "volume": 950.0}, {"date": "2009-04-03", "close": 0.710568, "volume": 192.0}, {"date": "2009-04-06", "close": 0.7263584, "volume": 9816.0}, {"date": "2009-04-08", "close": 0.7263584, "volume": 5700.0}, {"date": "2009-04-15", "close": 0.710568, "volume": 125.0}, {"date": "2009-04-16", "close": 0.631616, "volume": 8866.0}, {"date": "2009-04-17", "close": 0.710568, "volume": 3770.0}, {"date": "2009-04-20", "close": 0.78952, "volume": 11083.0}, {"date": "2009-04-23", "close": 0.868472, "volume": 16434.0}, {"date": "2009-04-24", "close": 0.9632144, "volume": 14700.0}, {"date": "2009-04-27", "close": 0.947424, "volume": 5785.0}, {"date": "2009-04-28", "close": 0.947424, "volume": 6598.0}, {"date": "2009-04-29", "close": 0.78952, "volume": 6333.0}, {"date": "2009-04-30", "close": 0.868472, "volume": 665.0}, {"date": "2009-05-01", "close": 0.9000528, "volume": 7021.0}, {"date": "2009-05-04", "close": 0.710568, "volume": 14828.0}, {"date": "2009-05-06", "close": 0.710568, "volume": 6808.0}, {"date": "2009-05-07", "close": 0.9158432, "volume": 20772.0}, {"date": "2009-05-08", "close": 0.6947776, "volume": 6278.0}, {"date": "2009-05-11", "close": 0.78952, "volume": 3886.0}, {"date": "2009-05-14", "close": 0.8842624, "volume": 3166.0}, {"date": "2009-05-21", "close": 0.7263584, "volume": 12580.0}, {"date": "2009-05-22", "close": 0.631616, "volume": 15602.0}, {"date": "2009-05-25", "close": 0.631616, "volume": 633.0}, {"date": "2009-05-26", "close": 0.552664, "volume": 2637.0}, {"date": "2009-05-27", "close": 0.5368736, "volume": 20899.0}, {"date": "2009-05-28", "close": 0.5684544, "volume": 12985.0}, {"date": "2009-06-01", "close": 0.5684544, "volume": 3800.0}, {"date": "2009-06-03", "close": 0.5684544, "volume": 3166.0}, {"date": "2009-06-09", "close": 0.5684544, "volume": 317.0}, {"date": "2009-06-11", "close": 0.6000352, "volume": 1900.0}, {"date": "2009-06-12", "close": 0.8368912, "volume": 19569.0}, {"date": "2009-06-15", "close": 0.78952, "volume": 4116.0}, {"date": "2009-06-16", "close": 0.710568, "volume": 5700.0}, {"date": "2009-06-17", "close": 0.631616, "volume": 22419.0}, {"date": "2009-06-18", "close": 0.631616, "volume": 31327.0}, {"date": "2009-06-19", "close": 0.6631968, "volume": 4095.0}, {"date": "2009-06-22", "close": 0.552664, "volume": 25332.0}, {"date": "2009-06-23", "close": 0.631616, "volume": 26345.0}, {"date": "2009-06-25", "close": 0.6474064, "volume": 18999.0}, {"date": "2009-06-26", "close": 0.631616, "volume": 10133.0}, {"date": "2009-06-29", "close": 0.631616, "volume": 6544.0}, {"date": "2009-06-30", "close": 0.552664, "volume": 6333.0}, {"date": "2009-07-07", "close": 0.6000352, "volume": 9499.0}, {"date": "2009-07-09", "close": 0.631616, "volume": 950.0}, {"date": "2009-07-10", "close": 0.6474064, "volume": 5594.0}, {"date": "2009-07-17", "close": 0.6631968, "volume": 10555.0}, {"date": "2009-07-20", "close": 0.552664, "volume": 12666.0}, {"date": "2009-07-21", "close": 0.5684544, "volume": 3166.0}, {"date": "2009-07-22", "close": 0.5684544, "volume": 5775.0}, {"date": "2009-07-23", "close": 0.6631968, "volume": 14777.0}, {"date": "2009-07-24", "close": 0.6947776, "volume": 7325.0}, {"date": "2009-07-29", "close": 0.6789872, "volume": 15072.0}, {"date": "2009-07-30", "close": 0.6947776, "volume": 8360.0}, {"date": "2009-07-31", "close": 0.7263584, "volume": 12666.0}, {"date": "2009-08-03", "close": 0.6789872, "volume": 127.0}, {"date": "2009-08-04", "close": 0.7263584, "volume": 1520.0}, {"date": "2009-08-06", "close": 0.631616, "volume": 52648.0}, {"date": "2009-08-11", "close": 0.6947776, "volume": 13996.0}, {"date": "2009-08-17", "close": 0.5684544, "volume": 25965.0}, {"date": "2009-08-18", "close": 0.631616, "volume": 4243.0}, {"date": "2009-08-19", "close": 0.6158256, "volume": 25860.0}, {"date": "2009-08-21", "close": 0.6158256, "volume": 14249.0}, {"date": "2009-08-27", "close": 0.631616, "volume": 14249.0}, {"date": "2009-08-28", "close": 0.631616, "volume": 10291.0}, {"date": "2009-08-31", "close": 0.5842448, "volume": 1900.0}, {"date": "2009-09-02", "close": 0.5842448, "volume": 4148.0}, {"date": "2009-09-03", "close": 0.552664, "volume": 9510.0}, {"date": "2009-09-07", "close": 0.473712, "volume": 18999.0}, {"date": "2009-09-08", "close": 0.552664, "volume": 12476.0}, {"date": "2009-09-09", "close": 0.552664, "volume": 19748.0}, {"date": "2009-09-10", "close": 0.6631968, "volume": 19057.0}, {"date": "2009-09-11", "close": 0.6631968, "volume": 34831.0}, {"date": "2009-09-14", "close": 0.6789872, "volume": 9183.0}, {"date": "2009-09-15", "close": 0.7737296, "volume": 25332.0}, {"date": "2009-09-16", "close": 0.7579392, "volume": 950.0}, {"date": "2009-09-17", "close": 0.7579392, "volume": 7916.0}, {"date": "2009-09-18", "close": 0.7737296, "volume": 14300.0}, {"date": "2009-09-21", "close": 0.7737296, "volume": 2108.0}, {"date": "2009-09-23", "close": 0.8211008, "volume": 12666.0}, {"date": "2009-09-24", "close": 0.8053104, "volume": 4672.0}, {"date": "2009-09-25", "close": 0.7737296, "volume": 6333.0}, {"date": "2009-09-28", "close": 0.710568, "volume": 25332.0}, {"date": "2009-09-29", "close": 0.7579392, "volume": 6333.0}, {"date": "2009-09-30", "close": 0.7421488, "volume": 32193.0}, {"date": "2009-10-01", "close": 0.7737296, "volume": 8233.0}, {"date": "2009-10-05", "close": 0.7579392, "volume": 10118.0}, {"date": "2009-10-06", "close": 0.8368912, "volume": 65624.0}, {"date": "2009-10-09", "close": 0.631616, "volume": 118490.0}, {"date": "2009-10-12", "close": 0.631616, "volume": 16149.0}, {"date": "2009-10-13", "close": 0.6158256, "volume": 20899.0}, {"date": "2009-10-14", "close": 0.6158256, "volume": 823.0}, {"date": "2009-10-15", "close": 0.6158256, "volume": 69215.0}, {"date": "2009-10-16", "close": 0.6158256, "volume": 3483.0}, {"date": "2009-10-19", "close": 0.631616, "volume": 5995.0}, {"date": "2009-10-20", "close": 0.631616, "volume": 4433.0}, {"date": "2009-10-21", "close": 0.631616, "volume": 3166.0}, {"date": "2009-10-22", "close": 0.6631968, "volume": 9839.0}, {"date": "2009-10-23", "close": 0.6947776, "volume": 32298.0}, {"date": "2009-10-26", "close": 0.6474064, "volume": 1062.0}, {"date": "2009-10-27", "close": 0.6158256, "volume": 8121.0}, {"date": "2009-10-28", "close": 0.6000352, "volume": 2850.0}, {"date": "2009-11-02", "close": 0.5842448, "volume": 11195.0}, {"date": "2009-11-04", "close": 0.6000352, "volume": 8470.0}, {"date": "2009-11-06", "close": 0.5842448, "volume": 7916.0}, {"date": "2009-11-09", "close": 0.5842448, "volume": 11795.0}, {"date": "2009-11-10", "close": 0.6000352, "volume": 85052.0}, {"date": "2009-11-11", "close": 0.5210832, "volume": 18999.0}, {"date": "2009-11-13", "close": 0.5052928, "volume": 15832.0}, {"date": "2009-11-17", "close": 0.5210832, "volume": 7600.0}, {"date": "2009-11-18", "close": 0.5210832, "volume": 3166.0}, {"date": "2009-11-19", "close": 0.5210832, "volume": 6333.0}, {"date": "2009-11-20", "close": 0.5684544, "volume": 9952.0}, {"date": "2009-11-25", "close": 0.5210832, "volume": 7283.0}, {"date": "2009-11-26", "close": 0.5684544, "volume": 23432.0}, {"date": "2009-11-27", "close": 0.5368736, "volume": 12286.0}, {"date": "2009-11-30", "close": 0.5368736, "volume": 6333.0}, {"date": "2009-12-02", "close": 0.5052928, "volume": 23854.0}, {"date": "2009-12-03", "close": 0.5210832, "volume": 6333.0}, {"date": "2009-12-04", "close": 0.552664, "volume": 40349.0}, {"date": "2009-12-09", "close": 0.473712, "volume": 4433.0}, {"date": "2009-12-10", "close": 0.473712, "volume": 53830.0}, {"date": "2009-12-11", "close": 0.473712, "volume": 13888.0}, {"date": "2009-12-14", "close": 0.473712, "volume": 2577.0}, {"date": "2009-12-15", "close": 0.473712, "volume": 2172.0}, {"date": "2009-12-16", "close": 0.473712, "volume": 3166.0}, {"date": "2009-12-17", "close": 0.4895024, "volume": 1773.0}, {"date": "2009-12-18", "close": 0.473712, "volume": 3167.0}, {"date": "2009-12-21", "close": 0.4579216, "volume": 1267.0}, {"date": "2009-12-22", "close": 0.4263408, "volume": 5320.0}, {"date": "2009-12-29", "close": 0.473712, "volume": 6333.0}, {"date": "2010-01-05", "close": 0.473712, "volume": 13018.0}, {"date": "2010-01-06", "close": 0.473712, "volume": 5981.0}, {"date": "2010-01-07", "close": 0.473712, "volume": 21018.0}, {"date": "2010-01-08", "close": 0.473712, "volume": 39264.0}, {"date": "2010-01-12", "close": 0.4421312, "volume": 15516.0}, {"date": "2010-01-13", "close": 0.4579216, "volume": 13266.0}, {"date": "2010-01-14", "close": 0.4579216, "volume": 114230.0}, {"date": "2010-01-15", "close": 0.473712, "volume": 50241.0}, {"date": "2010-01-20", "close": 0.473712, "volume": 44329.0}, {"date": "2010-01-21", "close": 0.473712, "volume": 9077.0}, {"date": "2010-01-22", "close": 0.473712, "volume": 1644.0}, {"date": "2010-01-28", "close": 0.4579216, "volume": 12666.0}, {"date": "2010-01-29", "close": 0.4895024, "volume": 8043.0}, {"date": "2010-02-01", "close": 0.473712, "volume": 16276.0}, {"date": "2010-02-02", "close": 0.4263408, "volume": 633.0}, {"date": "2010-02-03", "close": 0.4263408, "volume": 3166.0}, {"date": "2010-02-04", "close": 0.4263408, "volume": 6333.0}, {"date": "2010-02-05", "close": 0.4421312, "volume": 6333.0}, {"date": "2010-02-09", "close": 0.4263408, "volume": 6333.0}, {"date": "2010-02-10", "close": 0.4421312, "volume": 3166.0}, {"date": "2010-02-15", "close": 0.39476, "volume": 50664.0}, {"date": "2010-02-16", "close": 0.4579216, "volume": 18999.0}, {"date": "2010-02-17", "close": 0.473712, "volume": 3166.0}, {"date": "2010-02-19", "close": 0.4105504, "volume": 43064.0}, {"date": "2010-02-24", "close": 0.4105504, "volume": 1267.0}, {"date": "2010-03-01", "close": 0.3789696, "volume": 1267.0}, {"date": "2010-03-04", "close": 0.39476, "volume": 950.0}, {"date": "2010-03-05", "close": 0.39476, "volume": 8254.0}, {"date": "2010-03-09", "close": 0.4421312, "volume": 5510.0}, {"date": "2010-03-11", "close": 0.3789696, "volume": 3800.0}, {"date": "2010-03-12", "close": 0.39476, "volume": 1267.0}, {"date": "2010-03-16", "close": 0.3789696, "volume": 633.0}, {"date": "2010-03-17", "close": 0.4579216, "volume": 22165.0}, {"date": "2010-03-22", "close": 0.39476, "volume": 21944.0}, {"date": "2010-03-23", "close": 0.4263408, "volume": 12666.0}, {"date": "2010-03-30", "close": 0.3631792, "volume": 13616.0}, {"date": "2010-03-31", "close": 0.315808, "volume": 88408.0}, {"date": "2010-04-01", "close": 0.4263408, "volume": 28510.0}, {"date": "2010-04-06", "close": 0.4263408, "volume": 2850.0}, {"date": "2010-04-07", "close": 0.4263408, "volume": 26282.0}, {"date": "2010-04-12", "close": 0.4105504, "volume": 633.0}, {"date": "2010-04-13", "close": 0.3789696, "volume": 33959.0}, {"date": "2010-04-14", "close": 0.39476, "volume": 633.0}, {"date": "2010-04-15", "close": 0.3315984, "volume": 10798.0}, {"date": "2010-04-16", "close": 0.3315984, "volume": 78042.0}, {"date": "2010-04-19", "close": 0.3315984, "volume": 37998.0}, {"date": "2010-04-20", "close": 0.3473888, "volume": 12666.0}, {"date": "2010-04-21", "close": 0.315808, "volume": 697.0}, {"date": "2010-04-22", "close": 0.3315984, "volume": 837.0}, {"date": "2010-04-28", "close": 0.3315984, "volume": 6333.0}, {"date": "2010-04-29", "close": 0.3315984, "volume": 2628.0}, {"date": "2010-04-30", "close": 0.3315984, "volume": 15534.0}, {"date": "2010-05-03", "close": 0.3315984, "volume": 2515.0}, {"date": "2010-05-04", "close": 0.3315984, "volume": 633.0}, {"date": "2010-05-06", "close": 0.3315984, "volume": 6333.0}, {"date": "2010-05-10", "close": 0.315808, "volume": 15778.0}, {"date": "2010-05-12", "close": 0.3631792, "volume": 1847075.0}, {"date": "2010-05-13", "close": 0.3315984, "volume": 310596.0}, {"date": "2010-05-14", "close": 0.3315984, "volume": 49763.0}, {"date": "2010-05-17", "close": 0.3000176, "volume": 62858.0}, {"date": "2010-05-18", "close": 0.2842272, "volume": 84905.0}, {"date": "2010-05-19", "close": 0.315808, "volume": 49397.0}, {"date": "2010-05-21", "close": 0.2842272, "volume": 69478.0}, {"date": "2010-05-24", "close": 0.2842272, "volume": 48954.0}, {"date": "2010-05-25", "close": 0.3000176, "volume": 22165.0}, {"date": "2010-05-26", "close": 0.3000176, "volume": 47745.0}, {"date": "2010-05-27", "close": 0.315808, "volume": 20188.0}, {"date": "2010-05-28", "close": 0.315808, "volume": 45471.0}, {"date": "2010-05-31", "close": 0.315808, "volume": 31981.0}, {"date": "2010-06-01", "close": 0.315808, "volume": 6333.0}, {"date": "2010-06-02", "close": 0.315808, "volume": 12666.0}, {"date": "2010-06-04", "close": 0.315808, "volume": 3578.0}, {"date": "2010-06-07", "close": 0.315808, "volume": 19370.0}, {"date": "2010-06-08", "close": 0.3000176, "volume": 9499.0}, {"date": "2010-06-09", "close": 0.315808, "volume": 41798.0}, {"date": "2010-06-10", "close": 0.315808, "volume": 18999.0}, {"date": "2010-06-11", "close": 0.3315984, "volume": 8444.0}, {"date": "2010-06-15", "close": 0.2842272, "volume": 15579.0}, {"date": "2010-06-16", "close": 0.2684368, "volume": 50278.0}, {"date": "2010-06-17", "close": 0.3000176, "volume": 19880.0}, {"date": "2010-06-18", "close": 0.2842272, "volume": 37887.0}, {"date": "2010-06-21", "close": 0.315808, "volume": 15262.0}, {"date": "2010-06-22", "close": 0.3000176, "volume": 10766.0}, {"date": "2010-06-24", "close": 0.2842272, "volume": 66355.0}, {"date": "2010-06-25", "close": 0.2684368, "volume": 25473.0}, {"date": "2010-06-28", "close": 0.2526464, "volume": 26915.0}, {"date": "2010-06-29", "close": 0.2526464, "volume": 18049.0}, {"date": "2010-07-02", "close": 0.2842272, "volume": 28498.0}, {"date": "2010-07-05", "close": 0.2842272, "volume": 23432.0}, {"date": "2010-07-06", "close": 0.2842272, "volume": 6333.0}, {"date": "2010-07-07", "close": 0.3473888, "volume": 60480.0}, {"date": "2010-07-08", "close": 0.3631792, "volume": 62696.0}, {"date": "2010-07-09", "close": 0.3315984, "volume": 79162.0}, {"date": "2010-07-12", "close": 0.315808, "volume": 59379.0}, {"date": "2010-07-13", "close": 0.315808, "volume": 42898.0}, {"date": "2010-07-14", "close": 0.315808, "volume": 3166.0}, {"date": "2010-07-15", "close": 0.315808, "volume": 4643.0}, {"date": "2010-07-20", "close": 0.315808, "volume": 104236.0}, {"date": "2010-07-21", "close": 0.3473888, "volume": 98161.0}, {"date": "2010-07-22", "close": 0.315808, "volume": 79162.0}, {"date": "2010-07-23", "close": 0.315808, "volume": 12666.0}, {"date": "2010-07-26", "close": 0.3315984, "volume": 20265.0}, {"date": "2010-07-27", "close": 0.3473888, "volume": 65546.0}, {"date": "2010-07-29", "close": 0.3315984, "volume": 5383.0}, {"date": "2010-07-30", "close": 0.315808, "volume": 69663.0}, {"date": "2010-08-04", "close": 0.3631792, "volume": 18049.0}, {"date": "2010-08-05", "close": 0.3315984, "volume": 72965.0}, {"date": "2010-08-06", "close": 0.3315984, "volume": 113864.0}, {"date": "2010-08-09", "close": 0.3789696, "volume": 55287.0}, {"date": "2010-08-10", "close": 0.3315984, "volume": 15832.0}, {"date": "2010-08-11", "close": 0.3000176, "volume": 111903.0}, {"date": "2010-08-12", "close": 0.3000176, "volume": 507.0}, {"date": "2010-08-16", "close": 0.3000176, "volume": 1900.0}, {"date": "2010-08-17", "close": 0.2842272, "volume": 34831.0}, {"date": "2010-08-18", "close": 0.3000176, "volume": 132992.0}, {"date": "2010-08-19", "close": 0.315808, "volume": 4750.0}, {"date": "2010-08-20", "close": 0.3000176, "volume": 70233.0}, {"date": "2010-08-23", "close": 0.2842272, "volume": 127926.0}, {"date": "2010-08-25", "close": 0.2842272, "volume": 63330.0}, {"date": "2010-08-27", "close": 0.2842272, "volume": 8233.0}, {"date": "2010-08-30", "close": 0.2842272, "volume": 15832.0}, {"date": "2010-09-01", "close": 0.3000176, "volume": 11453.0}, {"date": "2010-09-02", "close": 0.315808, "volume": 11399.0}, {"date": "2010-09-06", "close": 0.315808, "volume": 123302.0}, {"date": "2010-09-08", "close": 0.3315984, "volume": 9499.0}, {"date": "2010-09-09", "close": 0.3315984, "volume": 1583.0}, {"date": "2010-09-13", "close": 0.315808, "volume": 141175.0}, {"date": "2010-09-14", "close": 0.315808, "volume": 62359.0}, {"date": "2010-09-15", "close": 0.315808, "volume": 31665.0}, {"date": "2010-09-16", "close": 0.315808, "volume": 1857.0}, {"date": "2010-09-20", "close": 0.315808, "volume": 25332.0}, {"date": "2010-09-21", "close": 0.3473888, "volume": 107977.0}, {"date": "2010-09-22", "close": 0.315808, "volume": 52606.0}, {"date": "2010-09-23", "close": 0.315808, "volume": 45519.0}, {"date": "2010-09-24", "close": 0.2842272, "volume": 31665.0}, {"date": "2010-09-28", "close": 0.3315984, "volume": 17416.0}, {"date": "2010-09-30", "close": 0.315808, "volume": 22165.0}, {"date": "2010-10-01", "close": 0.315808, "volume": 31665.0}, {"date": "2010-10-04", "close": 0.3631792, "volume": 41299.0}, {"date": "2010-10-05", "close": 0.3315984, "volume": 44331.0}, {"date": "2010-10-06", "close": 0.3631792, "volume": 50664.0}, {"date": "2010-10-07", "close": 0.3631792, "volume": 50664.0}, {"date": "2010-10-08", "close": 0.3315984, "volume": 15351.0}, {"date": "2010-10-11", "close": 0.3631792, "volume": 42114.0}, {"date": "2010-10-12", "close": 0.3631792, "volume": 21849.0}, {"date": "2010-10-13", "close": 0.3473888, "volume": 9499.0}, {"date": "2010-10-14", "close": 0.3789696, "volume": 287027.0}, {"date": "2010-10-15", "close": 0.3789696, "volume": 7663.0}, {"date": "2010-10-18", "close": 0.3631792, "volume": 27799.0}, {"date": "2010-10-19", "close": 0.3789696, "volume": 2934.0}, {"date": "2010-10-20", "close": 0.3789696, "volume": 10861.0}, {"date": "2010-10-21", "close": 0.3789696, "volume": 31665.0}, {"date": "2010-10-22", "close": 0.3789696, "volume": 15832.0}, {"date": "2010-10-25", "close": 0.3789696, "volume": 7663.0}, {"date": "2010-10-27", "close": 0.39476, "volume": 87961.0}, {"date": "2010-10-28", "close": 0.39476, "volume": 4183.0}, {"date": "2010-10-29", "close": 0.3789696, "volume": 6333.0}, {"date": "2010-11-01", "close": 0.3789696, "volume": 15136.0}, {"date": "2010-11-03", "close": 0.39476, "volume": 49961.0}, {"date": "2010-11-05", "close": 0.39476, "volume": 69320.0}, {"date": "2010-11-08", "close": 0.39476, "volume": 27738.0}, {"date": "2010-11-09", "close": 0.39476, "volume": 5700.0}, {"date": "2010-11-10", "close": 0.3631792, "volume": 46427.0}, {"date": "2010-11-11", "close": 0.3631792, "volume": 10344.0}, {"date": "2010-11-12", "close": 0.39476, "volume": 71351.0}, {"date": "2010-11-15", "close": 0.39476, "volume": 38948.0}, {"date": "2010-11-16", "close": 0.5684544, "volume": 883828.0}, {"date": "2010-11-17", "close": 0.5684544, "volume": 617253.0}, {"date": "2010-11-18", "close": 0.5210832, "volume": 135080.0}, {"date": "2010-11-19", "close": 0.5210832, "volume": 125836.0}, {"date": "2010-11-22", "close": 0.5368736, "volume": 68396.0}, {"date": "2010-11-23", "close": 0.473712, "volume": 87078.0}, {"date": "2010-11-24", "close": 0.4421312, "volume": 61050.0}, {"date": "2010-11-25", "close": 0.4579216, "volume": 113417.0}, {"date": "2010-11-26", "close": 0.4421312, "volume": 81706.0}, {"date": "2010-11-29", "close": 0.4579216, "volume": 10766.0}, {"date": "2010-11-30", "close": 0.4105504, "volume": 21358.0}, {"date": "2010-12-01", "close": 0.4263408, "volume": 24825.0}, {"date": "2010-12-02", "close": 0.4105504, "volume": 12666.0}, {"date": "2010-12-03", "close": 0.4263408, "volume": 6333.0}, {"date": "2010-12-06", "close": 0.4421312, "volume": 18999.0}, {"date": "2010-12-07", "close": 0.4263408, "volume": 34198.0}, {"date": "2010-12-08", "close": 0.4579216, "volume": 25332.0}, {"date": "2010-12-09", "close": 0.473712, "volume": 53200.0}, {"date": "2010-12-10", "close": 0.4579216, "volume": 69979.0}, {"date": "2010-12-13", "close": 0.4895024, "volume": 33752.0}, {"date": "2010-12-14", "close": 0.473712, "volume": 8708.0}, {"date": "2010-12-15", "close": 0.4895024, "volume": 45727.0}, {"date": "2010-12-16", "close": 0.473712, "volume": 38314.0}, {"date": "2010-12-17", "close": 0.473712, "volume": 38948.0}, {"date": "2010-12-20", "close": 0.4263408, "volume": 72932.0}, {"date": "2010-12-21", "close": 0.4579216, "volume": 35465.0}, {"date": "2010-12-22", "close": 0.4579216, "volume": 6333.0}, {"date": "2010-12-23", "close": 0.4421312, "volume": 66496.0}, {"date": "2010-12-24", "close": 0.4579216, "volume": 6333.0}, {"date": "2010-12-29", "close": 0.4263408, "volume": 63963.0}, {"date": "2010-12-31", "close": 0.4105504, "volume": 42418.0}, {"date": "2011-01-04", "close": 0.4579216, "volume": 24635.0}, {"date": "2011-01-05", "close": 0.4579216, "volume": 27450.0}, {"date": "2011-01-06", "close": 0.5684544, "volume": 401849.0}, {"date": "2011-01-07", "close": 0.6947776, "volume": 875647.0}, {"date": "2011-01-10", "close": 0.6789872, "volume": 327059.0}, {"date": "2011-01-11", "close": 0.6631968, "volume": 110119.0}, {"date": "2011-01-12", "close": 0.631616, "volume": 129866.0}, {"date": "2011-01-13", "close": 0.6158256, "volume": 20556.0}, {"date": "2011-01-14", "close": 0.6947776, "volume": 59225.0}, {"date": "2011-01-17", "close": 0.710568, "volume": 349379.0}, {"date": "2011-01-18", "close": 0.6631968, "volume": 88493.0}, {"date": "2011-01-19", "close": 0.6631968, "volume": 97987.0}, {"date": "2011-01-20", "close": 0.6947776, "volume": 21447.0}, {"date": "2011-01-21", "close": 0.6474064, "volume": 25585.0}, {"date": "2011-01-24", "close": 0.6474064, "volume": 13470.0}, {"date": "2011-01-25", "close": 0.6000352, "volume": 110025.0}, {"date": "2011-01-27", "close": 0.6631968, "volume": 18999.0}, {"date": "2011-01-28", "close": 0.7421488, "volume": 171884.0}, {"date": "2011-01-31", "close": 0.9158432, "volume": 2208052.0}, {"date": "2011-02-01", "close": 0.7263584, "volume": 1620057.0}, {"date": "2011-02-02", "close": 0.6789872, "volume": 809440.0}, {"date": "2011-02-03", "close": 0.710568, "volume": 131130.0}, {"date": "2011-02-04", "close": 0.7737296, "volume": 221498.0}, {"date": "2011-02-07", "close": 0.7421488, "volume": 433218.0}, {"date": "2011-02-08", "close": 0.7421488, "volume": 99807.0}, {"date": "2011-02-09", "close": 0.7421488, "volume": 183981.0}, {"date": "2011-02-10", "close": 0.7421488, "volume": 230697.0}, {"date": "2011-02-11", "close": 0.7579392, "volume": 402017.0}, {"date": "2011-02-14", "close": 0.8211008, "volume": 860089.0}, {"date": "2011-02-15", "close": 0.8526816, "volume": 869424.0}, {"date": "2011-02-16", "close": 0.8842624, "volume": 284895.0}, {"date": "2011-02-17", "close": 0.8842624, "volume": 687378.0}, {"date": "2011-02-18", "close": 1.105328, "volume": 538874.0}, {"date": "2011-02-21", "close": 1.1526992, "volume": 1856252.0}, {"date": "2011-02-22", "close": 0.9316336, "volume": 2930288.0}, {"date": "2011-02-23", "close": 0.9000528, "volume": 1477970.0}, {"date": "2011-02-24", "close": 0.8842624, "volume": 566562.0}, {"date": "2011-02-25", "close": 0.947424, "volume": 244145.0}, {"date": "2011-02-28", "close": 0.9790048, "volume": 322886.0}, {"date": "2011-03-01", "close": 0.9158432, "volume": 252974.0}, {"date": "2011-03-02", "close": 0.9158432, "volume": 303498.0}, {"date": "2011-03-03", "close": 1.1526992, "volume": 1262801.0}, {"date": "2011-03-04", "close": 1.18428, "volume": 1175316.0}, {"date": "2011-03-07", "close": 1.2000704, "volume": 1024836.0}, {"date": "2011-03-08", "close": 1.3579744, "volume": 1856393.0}, {"date": "2011-03-09", "close": 1.2316512, "volume": 1196431.0}, {"date": "2011-03-10", "close": 1.0579568, "volume": 371165.0}, {"date": "2011-03-11", "close": 1.0737472, "volume": 666550.0}, {"date": "2011-03-14", "close": 1.026376, "volume": 108614.0}, {"date": "2011-03-15", "close": 0.78952, "volume": 491640.0}, {"date": "2011-03-16", "close": 0.9790048, "volume": 348417.0}, {"date": "2011-03-17", "close": 0.9947952, "volume": 440896.0}, {"date": "2011-03-18", "close": 0.9947952, "volume": 71590.0}, {"date": "2011-03-21", "close": 0.9316336, "volume": 151073.0}, {"date": "2011-03-22", "close": 0.947424, "volume": 100771.0}, {"date": "2011-03-23", "close": 0.947424, "volume": 83353.0}, {"date": "2011-03-24", "close": 0.9632144, "volume": 144990.0}, {"date": "2011-03-25", "close": 0.9000528, "volume": 120762.0}, {"date": "2011-03-28", "close": 1.026376, "volume": 391548.0}, {"date": "2011-03-29", "close": 0.9632144, "volume": 32839.0}, {"date": "2011-03-30", "close": 0.9947952, "volume": 29195.0}, {"date": "2011-03-31", "close": 1.0105856, "volume": 59831.0}, {"date": "2011-04-01", "close": 0.9632144, "volume": 53233.0}, {"date": "2011-04-04", "close": 0.9790048, "volume": 71972.0}, {"date": "2011-04-05", "close": 0.9947952, "volume": 37184.0}, {"date": "2011-04-06", "close": 0.9947952, "volume": 80851.0}, {"date": "2011-04-07", "close": 0.9790048, "volume": 87078.0}, {"date": "2011-04-08", "close": 0.9158432, "volume": 111673.0}, {"date": "2011-04-11", "close": 0.9000528, "volume": 69689.0}, {"date": "2011-04-12", "close": 0.9158432, "volume": 67992.0}, {"date": "2011-04-13", "close": 0.9158432, "volume": 18798.0}, {"date": "2011-04-14", "close": 0.8842624, "volume": 69346.0}, {"date": "2011-04-15", "close": 0.9790048, "volume": 199926.0}, {"date": "2011-04-18", "close": 0.9632144, "volume": 324568.0}, {"date": "2011-04-19", "close": 0.9790048, "volume": 241911.0}, {"date": "2011-04-20", "close": 1.0421664, "volume": 138061.0}, {"date": "2011-04-27", "close": 0.9000528, "volume": 572389.0}, {"date": "2011-04-28", "close": 0.868472, "volume": 372312.0}, {"date": "2011-04-29", "close": 0.8368912, "volume": 213294.0}, {"date": "2011-05-02", "close": 0.78952, "volume": 130765.0}, {"date": "2011-05-03", "close": 0.8053104, "volume": 18765.0}, {"date": "2011-05-04", "close": 0.78952, "volume": 199642.0}, {"date": "2011-05-05", "close": 0.7737296, "volume": 182558.0}, {"date": "2011-05-06", "close": 0.78952, "volume": 111042.0}, {"date": "2011-05-09", "close": 0.8053104, "volume": 136085.0}, {"date": "2011-05-10", "close": 0.8211008, "volume": 144489.0}, {"date": "2011-05-11", "close": 0.8526816, "volume": 106079.0}, {"date": "2011-05-12", "close": 0.8211008, "volume": 195484.0}, {"date": "2011-05-13", "close": 0.8526816, "volume": 23780.0}, {"date": "2011-05-16", "close": 0.8211008, "volume": 83552.0}, {"date": "2011-05-17", "close": 0.7737296, "volume": 42454.0}, {"date": "2011-05-18", "close": 0.78952, "volume": 36418.0}, {"date": "2011-05-19", "close": 0.78952, "volume": 41818.0}, {"date": "2011-05-20", "close": 0.7737296, "volume": 62181.0}, {"date": "2011-05-23", "close": 0.78952, "volume": 8296.0}, {"date": "2011-05-24", "close": 0.78952, "volume": 15547.0}, {"date": "2011-05-25", "close": 0.7737296, "volume": 50030.0}, {"date": "2011-05-26", "close": 0.7737296, "volume": 14566.0}, {"date": "2011-05-27", "close": 0.78952, "volume": 61430.0}, {"date": "2011-05-30", "close": 0.9316336, "volume": 713869.0}, {"date": "2011-05-31", "close": 0.9000528, "volume": 605744.0}, {"date": "2011-06-01", "close": 0.947424, "volume": 227764.0}, {"date": "2011-06-02", "close": 0.9158432, "volume": 272001.0}, {"date": "2011-06-03", "close": 0.947424, "volume": 70613.0}, {"date": "2011-06-06", "close": 0.9316336, "volume": 164325.0}, {"date": "2011-06-07", "close": 0.8842624, "volume": 210006.0}, {"date": "2011-06-08", "close": 0.8368912, "volume": 163102.0}, {"date": "2011-06-09", "close": 0.8842624, "volume": 62466.0}, {"date": "2011-06-10", "close": 0.868472, "volume": 103918.0}, {"date": "2011-06-14", "close": 0.9000528, "volume": 52129.0}, {"date": "2011-06-15", "close": 0.8842624, "volume": 31044.0}, {"date": "2011-06-16", "close": 0.868472, "volume": 198634.0}, {"date": "2011-06-17", "close": 0.9158432, "volume": 67116.0}, {"date": "2011-06-20", "close": 0.9158432, "volume": 1041708.0}, {"date": "2011-06-21", "close": 0.8842624, "volume": 113922.0}, {"date": "2011-06-22", "close": 0.9158432, "volume": 37364.0}, {"date": "2011-06-23", "close": 0.947424, "volume": 197094.0}, {"date": "2011-06-24", "close": 0.9632144, "volume": 117696.0}, {"date": "2011-06-27", "close": 0.9632144, "volume": 116226.0}, {"date": "2011-06-28", "close": 0.9158432, "volume": 57505.0}, {"date": "2011-06-29", "close": 0.8842624, "volume": 83595.0}, {"date": "2011-06-30", "close": 0.947424, "volume": 40899.0}, {"date": "2011-07-01", "close": 0.9158432, "volume": 25427.0}, {"date": "2011-07-04", "close": 0.9158432, "volume": 169425.0}, {"date": "2011-07-05", "close": 0.9158432, "volume": 13933.0}, {"date": "2011-07-06", "close": 0.9000528, "volume": 83272.0}, {"date": "2011-07-07", "close": 0.8842624, "volume": 46060.0}, {"date": "2011-07-08", "close": 0.9000528, "volume": 19705.0}, {"date": "2011-07-11", "close": 0.9000528, "volume": 19287.0}, {"date": "2011-07-14", "close": 0.6947776, "volume": 223419.0}, {"date": "2011-07-15", "close": 0.6789872, "volume": 68174.0}, {"date": "2011-07-18", "close": 0.6631968, "volume": 8233.0}, {"date": "2011-07-19", "close": 0.6631968, "volume": 22930.0}, {"date": "2011-07-20", "close": 0.631616, "volume": 35068.0}, {"date": "2011-07-21", "close": 0.631616, "volume": 37048.0}, {"date": "2011-07-22", "close": 0.6947776, "volume": 37808.0}, {"date": "2011-07-25", "close": 0.6947776, "volume": 18999.0}, {"date": "2011-07-26", "close": 0.6474064, "volume": 40736.0}, {"date": "2011-07-27", "close": 0.6474064, "volume": 68975.0}, {"date": "2011-07-28", "close": 0.631616, "volume": 29448.0}, {"date": "2011-07-29", "close": 0.6474064, "volume": 88631.0}, {"date": "2011-08-01", "close": 0.631616, "volume": 16466.0}, {"date": "2011-08-02", "close": 0.631616, "volume": 38694.0}, {"date": "2011-08-03", "close": 0.631616, "volume": 138102.0}, {"date": "2011-08-04", "close": 0.631616, "volume": 47773.0}, {"date": "2011-08-05", "close": 0.5684544, "volume": 84085.0}, {"date": "2011-08-08", "close": 0.552664, "volume": 142102.0}, {"date": "2011-08-17", "close": 0.473712, "volume": 1349.0}, {"date": "2011-08-18", "close": 0.4105504, "volume": 44125.0}, {"date": "2011-08-19", "close": 0.4263408, "volume": 12666.0}, {"date": "2011-08-22", "close": 0.4421312, "volume": 58711.0}, {"date": "2011-08-23", "close": 0.4579216, "volume": 16909.0}, {"date": "2011-08-24", "close": 0.473712, "volume": 11716.0}, {"date": "2011-08-25", "close": 0.4263408, "volume": 27548.0}, {"date": "2011-08-26", "close": 0.4263408, "volume": 6333.0}, {"date": "2011-08-29", "close": 0.4263408, "volume": 31823.0}, {"date": "2011-08-30", "close": 0.4263408, "volume": 13933.0}, {"date": "2011-09-01", "close": 0.4263408, "volume": 62732.0}, {"date": "2011-09-02", "close": 0.4105504, "volume": 98161.0}, {"date": "2011-09-05", "close": 0.39476, "volume": 8343.0}, {"date": "2011-09-06", "close": 0.3789696, "volume": 15832.0}, {"date": "2011-09-07", "close": 0.3789696, "volume": 107934.0}, {"date": "2011-09-08", "close": 0.3789696, "volume": 25332.0}, {"date": "2011-09-09", "close": 0.3789696, "volume": 20906.0}, {"date": "2011-09-12", "close": 0.3789696, "volume": 42684.0}, {"date": "2011-09-13", "close": 0.39476, "volume": 2270.0}, {"date": "2011-09-14", "close": 0.3631792, "volume": 72269.0}, {"date": "2011-09-15", "close": 0.3631792, "volume": 33310.0}, {"date": "2011-09-16", "close": 0.3473888, "volume": 4897.0}, {"date": "2011-09-19", "close": 0.3473888, "volume": 4686.0}, {"date": "2011-09-20", "close": 0.3473888, "volume": 14209.0}, {"date": "2011-09-22", "close": 0.3473888, "volume": 74283.0}, {"date": "2011-09-23", "close": 0.3315984, "volume": 57728.0}, {"date": "2011-09-26", "close": 0.315808, "volume": 132751.0}, {"date": "2011-09-29", "close": 0.3473888, "volume": 6333.0}, {"date": "2011-09-30", "close": 0.3473888, "volume": 3800.0}, {"date": "2011-10-03", "close": 0.3473888, "volume": 12666.0}, {"date": "2011-10-04", "close": 0.3631792, "volume": 8233.0}, {"date": "2011-10-05", "close": 0.3631792, "volume": 5066.0}, {"date": "2011-10-06", "close": 0.3789696, "volume": 23432.0}, {"date": "2011-10-10", "close": 0.3789696, "volume": 37998.0}, {"date": "2011-10-11", "close": 0.4105504, "volume": 8233.0}, {"date": "2011-10-12", "close": 0.39476, "volume": 37998.0}, {"date": "2011-10-13", "close": 0.3631792, "volume": 570.0}, {"date": "2011-10-14", "close": 0.3631792, "volume": 88661.0}, {"date": "2011-10-17", "close": 0.315808, "volume": 129929.0}, {"date": "2011-10-18", "close": 0.3315984, "volume": 22165.0}, {"date": "2011-10-19", "close": 0.315808, "volume": 100884.0}, {"date": "2011-10-20", "close": 0.3315984, "volume": 37998.0}, {"date": "2011-10-21", "close": 0.315808, "volume": 129826.0}, {"date": "2011-10-24", "close": 0.3000176, "volume": 6333.0}, {"date": "2011-10-26", "close": 0.2842272, "volume": 20709.0}, {"date": "2011-10-27", "close": 0.3000176, "volume": 12666.0}, {"date": "2011-10-28", "close": 0.315808, "volume": 61954.0}, {"date": "2011-10-31", "close": 0.3000176, "volume": 21819.0}, {"date": "2011-11-01", "close": 0.2684368, "volume": 82329.0}, {"date": "2011-11-02", "close": 0.2684368, "volume": 19791.0}, {"date": "2011-11-03", "close": 0.2684368, "volume": 41164.0}, {"date": "2011-11-04", "close": 0.2842272, "volume": 193600.0}, {"date": "2011-11-07", "close": 0.2842272, "volume": 55290.0}, {"date": "2011-11-08", "close": 0.3315984, "volume": 66673.0}, {"date": "2011-11-09", "close": 0.3000176, "volume": 7916.0}, {"date": "2011-11-10", "close": 0.315808, "volume": 27181.0}, {"date": "2011-11-11", "close": 0.3315984, "volume": 99459.0}, {"date": "2011-11-14", "close": 0.3315984, "volume": 48678.0}, {"date": "2011-11-16", "close": 0.3315984, "volume": 28498.0}, {"date": "2011-11-17", "close": 0.315808, "volume": 2274.0}, {"date": "2011-11-18", "close": 0.315808, "volume": 36282.0}, {"date": "2011-11-21", "close": 0.315808, "volume": 7916.0}, {"date": "2011-11-22", "close": 0.3000176, "volume": 26978.0}, {"date": "2011-11-23", "close": 0.2684368, "volume": 34826.0}, {"date": "2011-11-24", "close": 0.2842272, "volume": 26739.0}, {"date": "2011-11-25", "close": 0.2684368, "volume": 2850.0}, {"date": "2011-11-28", "close": 0.2842272, "volume": 6333.0}, {"date": "2011-11-30", "close": 0.2684368, "volume": 21659.0}, {"date": "2011-12-01", "close": 0.2842272, "volume": 20125.0}, {"date": "2011-12-02", "close": 0.2842272, "volume": 82329.0}, {"date": "2011-12-05", "close": 0.2684368, "volume": 21222.0}, {"date": "2011-12-06", "close": 0.2842272, "volume": 12906.0}, {"date": "2011-12-07", "close": 0.2526464, "volume": 41164.0}, {"date": "2011-12-08", "close": 0.2526464, "volume": 12666.0}, {"date": "2011-12-09", "close": 0.2526464, "volume": 15832.0}, {"date": "2011-12-13", "close": 0.2526464, "volume": 67564.0}, {"date": "2011-12-21", "close": 0.236856, "volume": 2212.0}, {"date": "2011-12-22", "close": 0.236856, "volume": 13299.0}, {"date": "2011-12-28", "close": 0.236856, "volume": 4876.0}, {"date": "2011-12-29", "close": 0.2210656, "volume": 16656.0}, {"date": "2012-01-09", "close": 0.236856, "volume": 31665.0}, {"date": "2012-01-12", "close": 0.2210656, "volume": 31665.0}, {"date": "2012-01-13", "close": 0.2526464, "volume": 12666.0}, {"date": "2012-01-16", "close": 0.2210656, "volume": 10323.0}, {"date": "2012-01-18", "close": 0.236856, "volume": 18091.0}, {"date": "2012-01-20", "close": 0.2526464, "volume": 24574.0}, {"date": "2012-01-23", "close": 0.2842272, "volume": 25332.0}, {"date": "2012-01-24", "close": 0.2526464, "volume": 141510.0}, {"date": "2012-01-25", "close": 0.236856, "volume": 12666.0}, {"date": "2012-01-27", "close": 0.2526464, "volume": 1583.0}, {"date": "2012-01-30", "close": 0.2526464, "volume": 3483.0}, {"date": "2012-02-01", "close": 0.236856, "volume": 24813.0}, {"date": "2012-02-02", "close": 0.236856, "volume": 6851.0}, {"date": "2012-02-06", "close": 0.236856, "volume": 10259.0}, {"date": "2012-02-09", "close": 0.2526464, "volume": 18999.0}, {"date": "2012-02-13", "close": 0.2684368, "volume": 8834.0}, {"date": "2012-02-14", "close": 0.315808, "volume": 115558.0}, {"date": "2012-02-22", "close": 0.236856, "volume": 162820.0}, {"date": "2012-02-23", "close": 0.2526464, "volume": 40151.0}, {"date": "2012-02-24", "close": 0.2526464, "volume": 134194.0}, {"date": "2012-02-27", "close": 0.236856, "volume": 304.0}, {"date": "2012-02-29", "close": 0.236856, "volume": 177198.0}, {"date": "2012-03-01", "close": 0.236856, "volume": 9312.0}, {"date": "2012-03-02", "close": 0.2842272, "volume": 71058.0}, {"date": "2012-03-05", "close": 0.3000176, "volume": 1759.0}, {"date": "2012-03-06", "close": 0.2684368, "volume": 184003.0}, {"date": "2012-03-07", "close": 0.2684368, "volume": 48370.0}, {"date": "2012-03-13", "close": 0.2526464, "volume": 18607.0}, {"date": "2012-03-15", "close": 0.236856, "volume": 28859.0}, {"date": "2012-03-16", "close": 0.236856, "volume": 191392.0}, {"date": "2012-03-19", "close": 0.2526464, "volume": 28498.0}, {"date": "2012-03-21", "close": 0.236856, "volume": 86762.0}, {"date": "2012-03-22", "close": 0.236856, "volume": 93095.0}, {"date": "2012-03-27", "close": 0.236856, "volume": 28498.0}, {"date": "2012-03-28", "close": 0.2526464, "volume": 39708.0}, {"date": "2012-03-29", "close": 0.2526464, "volume": 2217.0}, {"date": "2012-03-30", "close": 0.2684368, "volume": 17492.0}, {"date": "2012-04-02", "close": 0.2684368, "volume": 22678.0}, {"date": "2012-04-03", "close": 0.2842272, "volume": 75404.0}, {"date": "2012-04-04", "close": 0.3000176, "volume": 21177.0}, {"date": "2012-04-10", "close": 0.2842272, "volume": 79373.0}, {"date": "2012-04-11", "close": 0.2526464, "volume": 21532.0}, {"date": "2012-04-12", "close": 0.2526464, "volume": 3166.0}, {"date": "2012-04-16", "close": 0.2526464, "volume": 256725.0}, {"date": "2012-04-18", "close": 0.2526464, "volume": 54625.0}, {"date": "2012-04-19", "close": 0.2526464, "volume": 120271.0}, {"date": "2012-04-20", "close": 0.236856, "volume": 379553.0}, {"date": "2012-04-23", "close": 0.2210656, "volume": 178906.0}, {"date": "2012-04-24", "close": 0.2052752, "volume": 10133.0}, {"date": "2012-04-26", "close": 0.2210656, "volume": 12666.0}, {"date": "2012-04-27", "close": 0.2052752, "volume": 6333.0}, {"date": "2012-04-30", "close": 0.2052752, "volume": 9499.0}, {"date": "2012-05-01", "close": 0.1894848, "volume": 7283.0}, {"date": "2012-05-02", "close": 0.1894848, "volume": 8233.0}, {"date": "2012-05-07", "close": 0.1736944, "volume": 41164.0}, {"date": "2012-05-08", "close": 0.1894848, "volume": 81822.0}, {"date": "2012-05-09", "close": 0.1736944, "volume": 77895.0}, {"date": "2012-05-10", "close": 0.1736944, "volume": 37998.0}, {"date": "2012-05-15", "close": 0.157904, "volume": 601504.0}, {"date": "2012-05-16", "close": 0.1421136, "volume": 99744.0}, {"date": "2012-05-17", "close": 0.1421136, "volume": 554081.0}, {"date": "2012-05-18", "close": 0.1105328, "volume": 111889.0}, {"date": "2012-05-21", "close": 0.1105328, "volume": 405099.0}, {"date": "2012-05-22", "close": 0.1263232, "volume": 22742.0}, {"date": "2012-05-23", "close": 0.1105328, "volume": 95924.0}, {"date": "2012-05-24", "close": 0.1105328, "volume": 10787.0}, {"date": "2012-05-25", "close": 0.1263232, "volume": 68432.0}, {"date": "2012-05-29", "close": 0.157904, "volume": 61394.0}, {"date": "2012-05-31", "close": 0.1263232, "volume": 234953.0}, {"date": "2012-06-04", "close": 0.1263232, "volume": 91332.0}, {"date": "2012-06-05", "close": 0.1105328, "volume": 21110.0}, {"date": "2012-06-06", "close": 0.1105328, "volume": 6333.0}, {"date": "2012-06-07", "close": 0.1105328, "volume": 18999.0}, {"date": "2012-06-08", "close": 0.1105328, "volume": 6333.0}, {"date": "2012-06-13", "close": 0.1105328, "volume": 37998.0}, {"date": "2012-06-14", "close": 0.1105328, "volume": 153183.0}, {"date": "2012-06-15", "close": 0.0947424, "volume": 63330.0}, {"date": "2012-06-19", "close": 0.1105328, "volume": 41093.0}, {"date": "2012-06-20", "close": 0.0947424, "volume": 149703.0}, {"date": "2012-06-21", "close": 0.1263232, "volume": 163074.0}, {"date": "2012-06-22", "close": 0.0947424, "volume": 21380.0}, {"date": "2012-06-25", "close": 0.0947424, "volume": 75014.0}, {"date": "2012-06-26", "close": 0.0947424, "volume": 123254.0}, {"date": "2012-06-27", "close": 0.0947424, "volume": 52354.0}, {"date": "2012-06-28", "close": 0.0947424, "volume": 52065.0}, {"date": "2012-06-29", "close": 0.1105328, "volume": 177662.0}, {"date": "2012-07-02", "close": 0.1105328, "volume": 10555.0}, {"date": "2012-07-03", "close": 0.1105328, "volume": 14777.0}, {"date": "2012-07-04", "close": 0.1105328, "volume": 10555.0}, {"date": "2012-07-06", "close": 0.1105328, "volume": 1102.0}, {"date": "2012-07-09", "close": 0.1263232, "volume": 6333.0}, {"date": "2012-07-10", "close": 0.1105328, "volume": 12666.0}, {"date": "2012-07-17", "close": 0.1105328, "volume": 53704.0}, {"date": "2012-07-20", "close": 0.1105328, "volume": 15832.0}, {"date": "2012-07-24", "close": 0.0947424, "volume": 63330.0}, {"date": "2012-07-25", "close": 0.0947424, "volume": 66496.0}, {"date": "2012-07-27", "close": 0.0947424, "volume": 15832.0}, {"date": "2012-07-30", "close": 0.1105328, "volume": 12666.0}, {"date": "2012-07-31", "close": 0.0947424, "volume": 137742.0}, {"date": "2012-08-01", "close": 0.0947424, "volume": 10734.0}, {"date": "2012-08-02", "close": 0.0947424, "volume": 12666.0}, {"date": "2012-08-10", "close": 0.0947424, "volume": 6333.0}, {"date": "2012-08-13", "close": 0.078952, "volume": 37998.0}, {"date": "2012-08-17", "close": 0.078952, "volume": 215321.0}, {"date": "2012-08-23", "close": 0.1105328, "volume": 325831.0}, {"date": "2012-08-24", "close": 0.1105328, "volume": 10988.0}, {"date": "2012-08-27", "close": 0.1263232, "volume": 45386.0}, {"date": "2012-09-04", "close": 0.1263232, "volume": 18999.0}, {"date": "2012-09-07", "close": 0.0947424, "volume": 9499.0}, {"date": "2012-09-12", "close": 0.1263232, "volume": 8107.0}, {"date": "2012-09-13", "close": 0.1105328, "volume": 49365.0}, {"date": "2012-09-18", "close": 0.078952, "volume": 124176.0}, {"date": "2012-09-19", "close": 0.0631616, "volume": 50205.0}, {"date": "2012-09-20", "close": 0.0631616, "volume": 4116.0}, {"date": "2012-09-21", "close": 0.078952, "volume": 25332.0}, {"date": "2012-09-24", "close": 0.0315808, "volume": 6559737.0}, {"date": "2012-09-25", "close": 0.0315808, "volume": 355057.0}, {"date": "2012-09-26", "close": 0.0315808, "volume": 199488.0}, {"date": "2012-09-27", "close": 0.0315808, "volume": 63526.0}, {"date": "2012-10-01", "close": 0.0315808, "volume": 1124085.0}, {"date": "2012-10-02", "close": 0.0315808, "volume": 88661.0}, {"date": "2012-11-15", "close": 0.0157904, "volume": 614298.0}, {"date": "2012-11-16", "close": 0.0157904, "volume": 775788.0}, {"date": "2012-11-19", "close": 0.0157904, "volume": 63330.0}, {"date": "2012-11-22", "close": 0.0157904, "volume": 81062.0}, {"date": "2012-11-23", "close": 0.0157904, "volume": 75996.0}, {"date": "2012-11-26", "close": 0.0631616, "volume": 2243691.0}, {"date": "2012-11-27", "close": 0.0315808, "volume": 862533.0}, {"date": "2012-11-28", "close": 0.0315808, "volume": 99807.0}, {"date": "2012-11-29", "close": 0.0315808, "volume": 15983.0}, {"date": "2012-11-30", "close": 0.0315808, "volume": 48346.0}, {"date": "2012-12-03", "close": 0.0157904, "volume": 41164.0}, {"date": "2012-12-04", "close": 0.0157904, "volume": 31665.0}, {"date": "2012-12-06", "close": 0.0157904, "volume": 316648.0}, {"date": "2012-12-07", "close": 0.0157904, "volume": 232657.0}, {"date": "2012-12-10", "close": 0.0157904, "volume": 34198.0}, {"date": "2012-12-11", "close": 0.0157904, "volume": 167371.0}, {"date": "2012-12-13", "close": 0.0315808, "volume": 25332.0}, {"date": "2012-12-20", "close": 0.0315808, "volume": 57003.0}, {"date": "2012-12-21", "close": 0.0315808, "volume": 50728.0}, {"date": "2012-12-27", "close": 0.0157904, "volume": 63330.0}, {"date": "2012-12-28", "close": 0.0315808, "volume": 126659.0}, {"date": "2013-01-04", "close": 0.0157904, "volume": 3800.0}, {"date": "2013-01-07", "close": 0.0315808, "volume": 25332.0}, {"date": "2013-01-08", "close": 0.0315808, "volume": 282007.0}, {"date": "2013-01-09", "close": 0.0315808, "volume": 1487290.0}, {"date": "2013-01-10", "close": 0.0315808, "volume": 25332.0}, {"date": "2013-01-16", "close": 0.0315808, "volume": 126659.0}, {"date": "2013-01-18", "close": 0.0315808, "volume": 27577.0}, {"date": "2013-01-21", "close": 0.0157904, "volume": 76314.0}, {"date": "2013-01-22", "close": 0.0157904, "volume": 64548.0}, {"date": "2013-01-29", "close": 0.0157904, "volume": 23432.0}, {"date": "2013-01-30", "close": 0.0157904, "volume": 20733.0}, {"date": "2013-02-01", "close": 0.0157904, "volume": 88661.0}, {"date": "2013-02-11", "close": 0.0157904, "volume": 18999.0}, {"date": "2013-02-12", "close": 0.0157904, "volume": 15832.0}, {"date": "2013-02-15", "close": 0.0157904, "volume": 63330.0}, {"date": "2013-02-21", "close": 0.0315808, "volume": 15832.0}, {"date": "2013-02-22", "close": 0.0315808, "volume": 47497.0}, {"date": "2013-02-27", "close": 0.0157904, "volume": 5700.0}, {"date": "2013-02-28", "close": 0.0157904, "volume": 6333.0}, {"date": "2013-03-05", "close": 0.0157904, "volume": 7916.0}, {"date": "2013-03-08", "close": 0.0157904, "volume": 161491.0}, {"date": "2013-03-13", "close": 0.0157904, "volume": 8866.0}, {"date": "2013-03-14", "close": 0.0315808, "volume": 25332.0}, {"date": "2013-04-02", "close": 0.0157904, "volume": 25332.0}, {"date": "2013-04-09", "close": 0.0157904, "volume": 48764.0}, {"date": "2013-04-12", "close": 0.0157904, "volume": 31665.0}, {"date": "2013-04-17", "close": 0.0157904, "volume": 19316.0}, {"date": "2013-04-18", "close": 0.0157904, "volume": 522469.0}, {"date": "2013-04-23", "close": 0.0157904, "volume": 3483.0}, {"date": "2013-04-26", "close": 0.0157904, "volume": 69663.0}, {"date": "2013-04-29", "close": 0.0157904, "volume": 151484.0}, {"date": "2013-05-02", "close": 0.0157904, "volume": 5193.0}, {"date": "2013-05-03", "close": 0.0157904, "volume": 82329.0}, {"date": "2013-05-08", "close": 0.0157904, "volume": 8866.0}, {"date": "2013-05-10", "close": 0.0157904, "volume": 78951.0}, {"date": "2013-05-14", "close": 0.0157904, "volume": 253.0}, {"date": "2013-05-15", "close": 0.0157904, "volume": 83785.0}, {"date": "2013-05-16", "close": 0.0157904, "volume": 49080.0}, {"date": "2013-05-17", "close": 0.0157904, "volume": 6333.0}, {"date": "2013-05-20", "close": 0.0157904, "volume": 12033.0}, {"date": "2013-05-21", "close": 0.0157904, "volume": 30776.0}, {"date": "2013-05-22", "close": 0.0157904, "volume": 303982.0}, {"date": "2013-05-28", "close": 0.0157904, "volume": 316648.0}, {"date": "2013-05-31", "close": 0.0157904, "volume": 6333.0}, {"date": "2013-06-03", "close": 0.0157904, "volume": 44331.0}, {"date": "2013-06-04", "close": 0.0157904, "volume": 950.0}, {"date": "2013-06-05", "close": 0.0157904, "volume": 180054.0}, {"date": "2013-06-06", "close": 0.0157904, "volume": 126659.0}, {"date": "2013-06-07", "close": 0.0157904, "volume": 699855.0}, {"date": "2013-06-26", "close": 0.0157904, "volume": 56997.0}, {"date": "2013-07-05", "close": 0.0157904, "volume": 62696.0}, {"date": "2013-07-10", "close": 0.0157904, "volume": 31665.0}, {"date": "2013-07-12", "close": 0.0157904, "volume": 63330.0}, {"date": "2013-07-15", "close": 0.0157904, "volume": 31665.0}, {"date": "2013-08-16", "close": 0.0157904, "volume": 63330.0}, {"date": "2013-08-19", "close": 0.0157904, "volume": 31704.0}, {"date": "2013-08-23", "close": 0.0157904, "volume": 31665.0}, {"date": "2013-09-16", "close": 0.0157904, "volume": 158324.0}, {"date": "2013-09-17", "close": 0.0157904, "volume": 253318.0}, {"date": "2013-09-18", "close": 0.0157904, "volume": 66662.0}, {"date": "2013-09-25", "close": 0.0157904, "volume": 79162.0}, {"date": "2013-09-26", "close": 0.0157904, "volume": 47497.0}, {"date": "2013-10-04", "close": 0.0157904, "volume": 44331.0}, {"date": "2013-10-07", "close": 0.0157904, "volume": 38137.0}, {"date": "2013-10-08", "close": 0.0157904, "volume": 25193.0}, {"date": "2013-10-28", "close": 0.0157904, "volume": 63330.0}, {"date": "2013-10-29", "close": 0.0157904, "volume": 63330.0}, {"date": "2013-11-13", "close": 0.0157904, "volume": 146291.0}, {"date": "2013-12-04", "close": 0.0157904, "volume": 31665.0}, {"date": "2013-12-30", "close": 0.0157904, "volume": 63330.0}, {"date": "2014-01-03", "close": 0.0157904, "volume": 126659.0}, {"date": "2014-01-06", "close": 0.0157904, "volume": 2393.0}, {"date": "2014-01-07", "close": 0.0157904, "volume": 633.0}, {"date": "2014-01-14", "close": 0.0157904, "volume": 3306.0}, {"date": "2014-01-20", "close": 0.0157904, "volume": 31665.0}, {"date": "2014-02-11", "close": 0.0157904, "volume": null}, {"date": "2014-02-17", "close": 0.0157904, "volume": 18369.0}, {"date": "2014-02-28", "close": 0.0157904, "volume": 158814.0}, {"date": "2014-03-03", "close": 0.0157904, "volume": 27443.0}, {"date": "2014-03-25", "close": 0.0157904, "volume": 127926.0}, {"date": "2014-03-27", "close": 0.0157904, "volume": 31665.0}, {"date": "2014-04-03", "close": 0.0157904, "volume": 31665.0}, {"date": "2014-09-11", "close": 0.0157904, "volume": 6333.0}, {"date": "2014-09-22", "close": 0.0157904, "volume": 196322.0}, {"date": "2014-09-25", "close": 0.0315808, "volume": 74256.0}, {"date": "2014-09-26", "close": 0.0315808, "volume": 50824.0}, {"date": "2014-09-29", "close": 0.0157904, "volume": 126659.0}, {"date": "2014-09-30", "close": 0.0157904, "volume": 63330.0}, {"date": "2014-10-02", "close": 0.0157904, "volume": 63330.0}, {"date": "2014-10-09", "close": 0.0157904, "volume": 321724.0}, {"date": "2014-10-10", "close": 0.0157904, "volume": 42220.0}, {"date": "2014-10-13", "close": 0.0157904, "volume": 104695.0}, {"date": "2014-10-14", "close": 0.0157904, "volume": 21331.0}, {"date": "2014-10-15", "close": 0.0157904, "volume": 47782.0}, {"date": "2014-10-16", "close": 0.0157904, "volume": 24180.0}, {"date": "2014-10-20", "close": 0.0157904, "volume": 39264.0}, {"date": "2014-10-22", "close": 0.0157904, "volume": 158814.0}, {"date": "2014-10-23", "close": 0.0157904, "volume": 63330.0}, {"date": "2014-10-24", "close": 0.0315808, "volume": 1210641.0}, {"date": "2014-10-28", "close": 0.0157904, "volume": 823966.0}, {"date": "2014-10-29", "close": 0.0157904, "volume": 17099.0}, {"date": "2014-10-30", "close": 0.0315808, "volume": 189989.0}, {"date": "2014-11-06", "close": 0.0315808, "volume": 379661.0}, {"date": "2014-11-10", "close": 0.0315808, "volume": 82487.0}, {"date": "2014-11-11", "close": 0.0315808, "volume": 316648.0}, {"date": "2014-11-12", "close": 0.0315808, "volume": 632348.0}, {"date": "2014-11-21", "close": 0.0157904, "volume": 476872.0}, {"date": "2014-11-25", "close": 0.0315808, "volume": 107660.0}, {"date": "2014-11-27", "close": 0.0157904, "volume": 15832.0}, {"date": "2014-11-28", "close": 0.0157904, "volume": 94994.0}, {"date": "2014-12-02", "close": 0.0157904, "volume": 1229819.0}, {"date": "2014-12-03", "close": 0.0157904, "volume": 31665.0}, {"date": "2014-12-05", "close": 0.0157904, "volume": 269151.0}, {"date": "2014-12-08", "close": 0.0315808, "volume": 47497.0}, {"date": "2014-12-09", "close": 0.0157904, "volume": 792.0}, {"date": "2014-12-10", "close": 0.0157904, "volume": 60163.0}, {"date": "2014-12-11", "close": 0.0157904, "volume": 92799.0}, {"date": "2014-12-15", "close": 0.0157904, "volume": 20460.0}, {"date": "2014-12-18", "close": 0.0157904, "volume": 316648.0}, {"date": "2014-12-19", "close": 0.0157904, "volume": 12666.0}, {"date": "2014-12-29", "close": 0.0157904, "volume": 341980.0}, {"date": "2015-01-05", "close": 0.0315808, "volume": 63330.0}, {"date": "2015-01-08", "close": 0.0157904, "volume": 69663.0}, {"date": "2015-01-09", "close": 0.0315808, "volume": 63330.0}, {"date": "2015-01-14", "close": 0.0315808, "volume": 395810.0}, {"date": "2015-01-20", "close": 0.0157904, "volume": 50664.0}, {"date": "2015-01-27", "close": 0.0157904, "volume": 6333.0}, {"date": "2015-01-30", "close": 0.0157904, "volume": 28829.0}, {"date": "2015-02-03", "close": 0.0157904, "volume": 31665.0}, {"date": "2015-02-06", "close": 0.0157904, "volume": 60163.0}, {"date": "2015-02-09", "close": 0.0157904, "volume": 6333.0}, {"date": "2015-02-10", "close": 0.0157904, "volume": 6491.0}, {"date": "2015-02-11", "close": 0.0157904, "volume": 253317.0}, {"date": "2015-02-12", "close": 0.0315808, "volume": 10246732.0}, {"date": "2015-02-13", "close": 0.0315808, "volume": 363976.0}, {"date": "2015-02-16", "close": 0.0157904, "volume": 15832.0}, {"date": "2015-02-18", "close": 0.0315808, "volume": 104494.0}, {"date": "2015-02-23", "close": 0.0157904, "volume": 29765.0}, {"date": "2015-02-24", "close": 0.0315808, "volume": 145041.0}, {"date": "2015-02-25", "close": 0.0315808, "volume": 158324.0}, {"date": "2015-02-27", "close": 0.0315808, "volume": 102911.0}, {"date": "2015-03-02", "close": 0.0473712, "volume": 1259581.0}, {"date": "2015-03-04", "close": 0.0631616, "volume": 416235.0}, {"date": "2015-03-05", "close": 0.0631616, "volume": 267055.0}, {"date": "2015-03-06", "close": 0.0473712, "volume": 109462.0}, {"date": "2015-03-09", "close": 0.0631616, "volume": 155295.0}, {"date": "2015-03-10", "close": 0.0473712, "volume": 163074.0}, {"date": "2015-03-12", "close": 0.0473712, "volume": 107660.0}, {"date": "2015-03-13", "close": 0.0631616, "volume": 773897.0}, {"date": "2015-03-16", "close": 0.0631616, "volume": 321398.0}, {"date": "2015-03-17", "close": 0.0631616, "volume": 259716.0}, {"date": "2015-03-18", "close": 0.0473712, "volume": 394322.0}, {"date": "2015-03-19", "close": 0.0631616, "volume": 1393367.0}, {"date": "2015-03-20", "close": 0.0947424, "volume": 1619910.0}, {"date": "2015-03-23", "close": 0.0947424, "volume": 1248265.0}, {"date": "2015-03-24", "close": 0.1105328, "volume": 1313941.0}, {"date": "2015-03-25", "close": 0.0947424, "volume": 782594.0}, {"date": "2015-03-26", "close": 0.0947424, "volume": 65564.0}, {"date": "2015-03-27", "close": 0.0947424, "volume": 97329.0}, {"date": "2015-03-30", "close": 0.1105328, "volume": 260506.0}, {"date": "2015-03-31", "close": 0.1105328, "volume": 372797.0}, {"date": "2015-04-01", "close": 0.1105328, "volume": 534251.0}, {"date": "2015-04-02", "close": 0.1263232, "volume": 734588.0}, {"date": "2015-04-07", "close": 0.1105328, "volume": 285306.0}, {"date": "2015-04-08", "close": 0.1105328, "volume": 183846.0}, {"date": "2015-04-09", "close": 0.1105328, "volume": 156589.0}, {"date": "2015-04-10", "close": 0.1263232, "volume": 104494.0}, {"date": "2015-04-13", "close": 0.1105328, "volume": 53681.0}, {"date": "2015-04-14", "close": 0.1105328, "volume": 92261.0}, {"date": "2015-04-15", "close": 0.0947424, "volume": 1671541.0}, {"date": "2015-04-16", "close": 0.1105328, "volume": 446474.0}, {"date": "2015-04-17", "close": 0.1105328, "volume": 226109.0}, {"date": "2015-04-20", "close": 0.1105328, "volume": 345331.0}, {"date": "2015-04-21", "close": 0.1263232, "volume": 63330.0}, {"date": "2015-04-23", "close": 0.1263232, "volume": 6333.0}, {"date": "2015-04-24", "close": 0.1421136, "volume": 623786.0}, {"date": "2015-04-27", "close": 0.2052752, "volume": 1210497.0}, {"date": "2015-04-28", "close": 0.2052752, "volume": 819868.0}, {"date": "2015-04-29", "close": 0.1736944, "volume": 125554.0}, {"date": "2015-04-30", "close": 0.1894848, "volume": 210335.0}, {"date": "2015-05-01", "close": 0.1894848, "volume": 163267.0}, {"date": "2015-05-04", "close": 0.1894848, "volume": 113296.0}, {"date": "2015-05-05", "close": 0.1736944, "volume": 218889.0}, {"date": "2015-05-06", "close": 0.1736944, "volume": 151284.0}, {"date": "2015-05-07", "close": 0.157904, "volume": 261868.0}, {"date": "2015-05-08", "close": 0.157904, "volume": 95944.0}, {"date": "2015-05-11", "close": 0.157904, "volume": 237740.0}, {"date": "2015-05-12", "close": 0.1421136, "volume": 90446.0}, {"date": "2015-05-14", "close": 0.157904, "volume": 549773.0}, {"date": "2015-05-15", "close": 0.1736944, "volume": 178160.0}, {"date": "2015-05-18", "close": 0.157904, "volume": 90751.0}, {"date": "2015-05-19", "close": 0.157904, "volume": 252663.0}, {"date": "2015-05-20", "close": 0.157904, "volume": 112570.0}, {"date": "2015-05-21", "close": 0.1421136, "volume": 36001.0}, {"date": "2015-05-22", "close": 0.157904, "volume": 70274.0}, {"date": "2015-05-25", "close": 0.1736944, "volume": 328907.0}, {"date": "2015-05-26", "close": 0.1894848, "volume": 344675.0}, {"date": "2015-05-27", "close": 0.1894848, "volume": 60163.0}, {"date": "2015-05-28", "close": 0.1894848, "volume": 274302.0}, {"date": "2015-06-01", "close": 0.1736944, "volume": 27522.0}, {"date": "2015-06-02", "close": 0.157904, "volume": 598973.0}, {"date": "2015-06-03", "close": 0.157904, "volume": 31665.0}, {"date": "2015-06-04", "close": 0.1736944, "volume": 30146.0}, {"date": "2015-06-05", "close": 0.1736944, "volume": 198318.0}, {"date": "2015-06-09", "close": 0.157904, "volume": 1267.0}, {"date": "2015-06-10", "close": 0.1894848, "volume": 231153.0}, {"date": "2015-06-11", "close": 0.1736944, "volume": 97526.0}, {"date": "2015-06-12", "close": 0.1736944, "volume": 148625.0}, {"date": "2015-06-15", "close": 0.2052752, "volume": 590559.0}, {"date": "2015-06-16", "close": 0.2052752, "volume": 211635.0}, {"date": "2015-06-17", "close": 0.2210656, "volume": 109502.0}, {"date": "2015-06-18", "close": 0.2526464, "volume": 284937.0}, {"date": "2015-06-19", "close": 0.2526464, "volume": 602913.0}, {"date": "2015-06-22", "close": 0.2842272, "volume": 434275.0}, {"date": "2015-06-23", "close": 0.2526464, "volume": 149219.0}, {"date": "2015-06-24", "close": 0.236856, "volume": 168753.0}, {"date": "2015-06-25", "close": 0.236856, "volume": 89775.0}, {"date": "2015-06-26", "close": 0.2210656, "volume": 292296.0}, {"date": "2015-06-29", "close": 0.1894848, "volume": 154266.0}, {"date": "2015-06-30", "close": 0.2210656, "volume": 283260.0}, {"date": "2015-07-01", "close": 0.2210656, "volume": 182508.0}, {"date": "2015-07-02", "close": 0.236856, "volume": 78826.0}, {"date": "2015-07-03", "close": 0.2526464, "volume": 41617.0}, {"date": "2015-07-06", "close": 0.2526464, "volume": 103012.0}, {"date": "2015-07-07", "close": 0.236856, "volume": 40531.0}, {"date": "2015-07-08", "close": 0.2210656, "volume": 46231.0}, {"date": "2015-07-09", "close": 0.1894848, "volume": 213518.0}, {"date": "2015-07-10", "close": 0.2052752, "volume": 323078.0}, {"date": "2015-07-13", "close": 0.1736944, "volume": 6333.0}, {"date": "2015-07-14", "close": 0.1894848, "volume": 15765.0}, {"date": "2015-07-15", "close": 0.2210656, "volume": 308415.0}, {"date": "2015-07-16", "close": 0.2210656, "volume": 180119.0}, {"date": "2015-07-17", "close": 0.2052752, "volume": 77895.0}, {"date": "2015-07-20", "close": 0.1894848, "volume": 139258.0}, {"date": "2015-07-21", "close": 0.2052752, "volume": 157469.0}, {"date": "2015-07-22", "close": 0.2052752, "volume": 147383.0}, {"date": "2015-07-23", "close": 0.2052752, "volume": 1738.0}, {"date": "2015-07-24", "close": 0.2052752, "volume": 62629.0}, {"date": "2015-07-27", "close": 0.1894848, "volume": 93795.0}, {"date": "2015-07-28", "close": 0.2052752, "volume": 18366.0}, {"date": "2015-07-29", "close": 0.1894848, "volume": 32595.0}, {"date": "2015-07-30", "close": 0.1894848, "volume": 10449.0}, {"date": "2015-07-31", "close": 0.1736944, "volume": 202655.0}, {"date": "2015-08-04", "close": 0.1736944, "volume": 48650.0}, {"date": "2015-08-06", "close": 0.1894848, "volume": 6333.0}, {"date": "2015-08-07", "close": 0.2052752, "volume": 247398.0}, {"date": "2015-08-10", "close": 0.2052752, "volume": 33936.0}, {"date": "2015-08-11", "close": 0.2052752, "volume": 67890.0}, {"date": "2015-08-12", "close": 0.2210656, "volume": 65863.0}, {"date": "2015-08-13", "close": 0.236856, "volume": 12666.0}, {"date": "2015-08-14", "close": 0.2210656, "volume": 39581.0}, {"date": "2015-08-17", "close": 0.2210656, "volume": 52744.0}, {"date": "2015-08-18", "close": 0.1894848, "volume": 108827.0}, {"date": "2015-08-19", "close": 0.2052752, "volume": 60821.0}, {"date": "2015-08-20", "close": 0.1894848, "volume": 2343.0}, {"date": "2015-08-21", "close": 0.1894848, "volume": 5098.0}, {"date": "2015-08-24", "close": 0.157904, "volume": 167289.0}, {"date": "2015-08-25", "close": 0.157904, "volume": 320111.0}, {"date": "2015-08-26", "close": 0.1736944, "volume": 54317.0}, {"date": "2015-08-28", "close": 0.1894848, "volume": 214973.0}, {"date": "2015-09-01", "close": 0.1736944, "volume": 73231.0}, {"date": "2015-09-02", "close": 0.1736944, "volume": 316448.0}, {"date": "2015-09-03", "close": 0.1894848, "volume": 30106.0}, {"date": "2015-09-04", "close": 0.2052752, "volume": 24643.0}, {"date": "2015-09-07", "close": 0.1894848, "volume": 46670.0}, {"date": "2015-09-08", "close": 0.2052752, "volume": 67129.0}, {"date": "2015-09-09", "close": 0.1894848, "volume": 123424.0}, {"date": "2015-09-10", "close": 0.2052752, "volume": 307763.0}, {"date": "2015-09-11", "close": 0.2052752, "volume": 94605.0}, {"date": "2015-09-14", "close": 0.2052752, "volume": 253011.0}, {"date": "2015-09-16", "close": 0.1894848, "volume": 240084.0}, {"date": "2015-09-17", "close": 0.1894848, "volume": 23106.0}, {"date": "2015-09-18", "close": 0.2052752, "volume": 67339.0}, {"date": "2015-09-21", "close": 0.1894848, "volume": 19383.0}, {"date": "2015-09-22", "close": 0.1894848, "volume": 43621.0}, {"date": "2015-09-25", "close": 0.1736944, "volume": 738092.0}, {"date": "2015-09-28", "close": 0.1736944, "volume": 34083.0}, {"date": "2015-09-29", "close": 0.157904, "volume": 440043.0}, {"date": "2015-09-30", "close": 0.157904, "volume": 273650.0}, {"date": "2015-10-01", "close": 0.157904, "volume": 205821.0}, {"date": "2015-10-02", "close": 0.157904, "volume": 63583.0}, {"date": "2015-10-05", "close": 0.157904, "volume": 74994.0}, {"date": "2015-10-07", "close": 0.157904, "volume": 129767.0}, {"date": "2015-10-09", "close": 0.157904, "volume": 269309.0}, {"date": "2015-10-12", "close": 0.157904, "volume": 584805.0}, {"date": "2015-10-13", "close": 0.1736944, "volume": 212695.0}, {"date": "2015-10-14", "close": 0.157904, "volume": 200029.0}, {"date": "2015-10-15", "close": 0.157904, "volume": 281069.0}, {"date": "2015-10-16", "close": 0.157904, "volume": 7999.0}, {"date": "2015-10-19", "close": 0.157904, "volume": 635118.0}, {"date": "2015-10-20", "close": 0.157904, "volume": 1900.0}, {"date": "2015-10-21", "close": 0.157904, "volume": 307937.0}, {"date": "2015-10-22", "close": 0.157904, "volume": 15864.0}, {"date": "2015-10-23", "close": 0.157904, "volume": 18999.0}, {"date": "2015-10-26", "close": 0.157904, "volume": 320598.0}, {"date": "2015-10-27", "close": 0.157904, "volume": 48856.0}, {"date": "2015-10-28", "close": 0.157904, "volume": 179741.0}, {"date": "2015-10-30", "close": 0.1736944, "volume": 486489.0}, {"date": "2015-11-02", "close": 0.1894848, "volume": 113993.0}, {"date": "2015-11-03", "close": 0.157904, "volume": 468365.0}, {"date": "2015-11-04", "close": 0.157904, "volume": 59383.0}, {"date": "2015-11-05", "close": 0.1736944, "volume": 66919.0}, {"date": "2015-11-06", "close": 0.157904, "volume": 17188.0}, {"date": "2015-11-09", "close": 0.157904, "volume": 46740.0}, {"date": "2015-11-10", "close": 0.157904, "volume": 58053.0}, {"date": "2015-11-11", "close": 0.157904, "volume": 21828.0}, {"date": "2015-11-12", "close": 0.157904, "volume": 6333.0}, {"date": "2015-11-13", "close": 0.157904, "volume": 37294.0}, {"date": "2015-11-16", "close": 0.157904, "volume": 83236.0}, {"date": "2015-11-17", "close": 0.157904, "volume": 35183.0}, {"date": "2015-11-18", "close": 0.157904, "volume": 15832.0}, {"date": "2015-11-23", "close": 0.157904, "volume": 156214.0}, {"date": "2015-11-25", "close": 0.1421136, "volume": 53830.0}, {"date": "2015-11-26", "close": 0.1421136, "volume": 76101.0}, {"date": "2015-11-27", "close": 0.1421136, "volume": 27342.0}, {"date": "2015-11-30", "close": 0.157904, "volume": 160331.0}, {"date": "2015-12-01", "close": 0.157904, "volume": 2850.0}, {"date": "2015-12-07", "close": 0.1421136, "volume": 93658.0}, {"date": "2015-12-08", "close": 0.1421136, "volume": 126659.0}, {"date": "2015-12-09", "close": 0.1421136, "volume": 6333.0}, {"date": "2015-12-10", "close": 0.157904, "volume": 258877.0}, {"date": "2015-12-11", "close": 0.1421136, "volume": 91468.0}, {"date": "2015-12-14", "close": 0.1263232, "volume": 25332.0}, {"date": "2015-12-15", "close": 0.1263232, "volume": 67129.0}, {"date": "2015-12-16", "close": 0.1263232, "volume": 297015.0}, {"date": "2015-12-17", "close": 0.1263232, "volume": 31665.0}, {"date": "2015-12-18", "close": 0.1421136, "volume": 10851.0}, {"date": "2015-12-21", "close": 0.1421136, "volume": 21776.0}, {"date": "2015-12-23", "close": 0.1263232, "volume": 45210.0}, {"date": "2015-12-24", "close": 0.1105328, "volume": 6333.0}, {"date": "2015-12-29", "close": 0.1105328, "volume": 509985.0}, {"date": "2015-12-30", "close": 0.1263232, "volume": 15832.0}, {"date": "2015-12-31", "close": 0.1105328, "volume": 1784.0}, {"date": "2016-01-04", "close": 0.1263232, "volume": 198742.0}, {"date": "2016-01-05", "close": 0.1263232, "volume": 192554.0}, {"date": "2016-01-06", "close": 0.1263232, "volume": 30082.0}, {"date": "2016-01-07", "close": 0.1263232, "volume": 105886.0}, {"date": "2016-01-08", "close": 0.1263232, "volume": 137426.0}, {"date": "2016-01-11", "close": 0.1263232, "volume": 93253.0}, {"date": "2016-01-12", "close": 0.1105328, "volume": 105296.0}, {"date": "2016-01-15", "close": 0.1105328, "volume": 13352.0}, {"date": "2016-01-19", "close": 0.1105328, "volume": 15832.0}, {"date": "2016-01-20", "close": 0.1105328, "volume": 31665.0}, {"date": "2016-01-21", "close": 0.1105328, "volume": 248090.0}, {"date": "2016-01-22", "close": 0.1263232, "volume": 207307.0}, {"date": "2016-01-25", "close": 0.157904, "volume": 362009.0}, {"date": "2016-01-27", "close": 0.157904, "volume": 85115.0}, {"date": "2016-01-28", "close": 0.157904, "volume": 211099.0}, {"date": "2016-01-29", "close": 0.1421136, "volume": 8867.0}, {"date": "2016-02-01", "close": 0.157904, "volume": 146291.0}, {"date": "2016-02-02", "close": 0.1421136, "volume": 110827.0}, {"date": "2016-02-05", "close": 0.1105328, "volume": 180489.0}, {"date": "2016-02-08", "close": 0.1263232, "volume": 424308.0}, {"date": "2016-02-09", "close": 0.1263232, "volume": 246845.0}, {"date": "2016-02-10", "close": 0.1421136, "volume": 294483.0}, {"date": "2016-02-11", "close": 0.157904, "volume": 180775.0}, {"date": "2016-02-12", "close": 0.1736944, "volume": 242092.0}, {"date": "2016-02-15", "close": 0.1736944, "volume": 294439.0}, {"date": "2016-02-16", "close": 0.157904, "volume": 89378.0}, {"date": "2016-02-17", "close": 0.157904, "volume": 47245.0}, {"date": "2016-02-18", "close": 0.157904, "volume": 18923.0}, {"date": "2016-02-19", "close": 0.157904, "volume": 68959.0}, {"date": "2016-02-22", "close": 0.157904, "volume": 36919.0}, {"date": "2016-02-23", "close": 0.157904, "volume": 75046.0}, {"date": "2016-02-24", "close": 0.1736944, "volume": 131658.0}, {"date": "2016-02-25", "close": 0.1736944, "volume": 126980.0}, {"date": "2016-02-26", "close": 0.1736944, "volume": 69132.0}, {"date": "2016-02-29", "close": 0.1736944, "volume": 236795.0}, {"date": "2016-03-01", "close": 0.1736944, "volume": 36921.0}, {"date": "2016-03-02", "close": 0.1736944, "volume": 12666.0}, {"date": "2016-03-04", "close": 0.1736944, "volume": 111560.0}, {"date": "2016-03-07", "close": 0.1894848, "volume": 104494.0}, {"date": "2016-03-08", "close": 0.1736944, "volume": 9499.0}, {"date": "2016-03-09", "close": 0.1736944, "volume": 20899.0}, {"date": "2016-03-10", "close": 0.1736944, "volume": 2917.0}, {"date": "2016-03-14", "close": 0.1736944, "volume": 29490.0}, {"date": "2016-03-16", "close": 0.157904, "volume": 116925.0}, {"date": "2016-03-17", "close": 0.157904, "volume": 151779.0}, {"date": "2016-03-21", "close": 0.157904, "volume": 47497.0}, {"date": "2016-03-22", "close": 0.157904, "volume": 20044.0}, {"date": "2016-03-24", "close": 0.157904, "volume": 25332.0}, {"date": "2016-03-29", "close": 0.157904, "volume": 25332.0}, {"date": "2016-03-30", "close": 0.1421136, "volume": 216898.0}, {"date": "2016-04-01", "close": 0.1421136, "volume": 126659.0}, {"date": "2016-04-04", "close": 0.1421136, "volume": 165079.0}, {"date": "2016-04-06", "close": 0.1421136, "volume": 32004.0}, {"date": "2016-04-07", "close": 0.1421136, "volume": 32931.0}, {"date": "2016-04-08", "close": 0.1421136, "volume": 47849.0}, {"date": "2016-04-11", "close": 0.1421136, "volume": 161424.0}, {"date": "2016-04-12", "close": 0.1263232, "volume": 81526.0}, {"date": "2016-04-13", "close": 0.1421136, "volume": 301519.0}, {"date": "2016-04-14", "close": 0.1421136, "volume": 12666.0}, {"date": "2016-04-15", "close": 0.1263232, "volume": 810302.0}, {"date": "2016-04-18", "close": 0.1421136, "volume": 59235.0}, {"date": "2016-04-19", "close": 0.157904, "volume": 130980.0}, {"date": "2016-04-20", "close": 0.1421136, "volume": 23393.0}, {"date": "2016-04-21", "close": 0.157904, "volume": 10727.0}, {"date": "2016-04-22", "close": 0.1421136, "volume": 55694.0}, {"date": "2016-04-26", "close": 0.1421136, "volume": 12666.0}, {"date": "2016-04-28", "close": 0.1263232, "volume": 44644.0}, {"date": "2016-05-02", "close": 0.1421136, "volume": 471175.0}, {"date": "2016-05-03", "close": 0.1263232, "volume": 62677.0}, {"date": "2016-05-04", "close": 0.1421136, "volume": 188617.0}, {"date": "2016-05-05", "close": 0.1263232, "volume": 86635.0}, {"date": "2016-05-06", "close": 0.1263232, "volume": 3183.0}, {"date": "2016-05-09", "close": 0.1421136, "volume": 140732.0}, {"date": "2016-05-10", "close": 0.1421136, "volume": 14073.0}, {"date": "2016-05-11", "close": 0.1421136, "volume": 26598.0}, {"date": "2016-05-12", "close": 0.1421136, "volume": 38.0}, {"date": "2016-05-13", "close": 0.1421136, "volume": 14073.0}, {"date": "2016-05-16", "close": 0.1421136, "volume": 26636.0}, {"date": "2016-05-17", "close": 0.1421136, "volume": 21110.0}, {"date": "2016-05-18", "close": 0.1263232, "volume": 155836.0}, {"date": "2016-05-19", "close": 0.1421136, "volume": 92870.0}, {"date": "2016-05-20", "close": 0.157904, "volume": 19601.0}, {"date": "2016-05-23", "close": 0.1421136, "volume": 29406.0}, {"date": "2016-05-24", "close": 0.1421136, "volume": 11675.0}, {"date": "2016-05-25", "close": 0.1421136, "volume": 63330.0}, {"date": "2016-05-26", "close": 0.1421136, "volume": 26442.0}, {"date": "2016-05-30", "close": 0.157904, "volume": 70233.0}, {"date": "2016-05-31", "close": 0.157904, "volume": 34927.0}, {"date": "2016-06-01", "close": 0.157904, "volume": 15832.0}, {"date": "2016-06-02", "close": 0.157904, "volume": 262818.0}, {"date": "2016-06-03", "close": 0.157904, "volume": 16624.0}, {"date": "2016-06-06", "close": 0.1421136, "volume": 163264.0}, {"date": "2016-06-07", "close": 0.1421136, "volume": 163447.0}, {"date": "2016-06-08", "close": 0.1421136, "volume": 12257.0}, {"date": "2016-06-09", "close": 0.1421136, "volume": 17764.0}, {"date": "2016-06-10", "close": 0.1421136, "volume": 15832.0}, {"date": "2016-06-14", "close": 0.1421136, "volume": 256416.0}, {"date": "2016-06-15", "close": 0.1421136, "volume": 200436.0}, {"date": "2016-06-16", "close": 0.1421136, "volume": 174847.0}, {"date": "2016-06-17", "close": 0.1421136, "volume": 96727.0}, {"date": "2016-06-20", "close": 0.1421136, "volume": 80173.0}, {"date": "2016-06-21", "close": 0.1263232, "volume": 31665.0}, {"date": "2016-06-24", "close": 0.1263232, "volume": 228620.0}, {"date": "2016-06-27", "close": 0.1421136, "volume": 569034.0}, {"date": "2016-06-28", "close": 0.1421136, "volume": 38772.0}, {"date": "2016-06-29", "close": 0.1263232, "volume": 635152.0}, {"date": "2016-06-30", "close": 0.1263232, "volume": 28498.0}, {"date": "2016-07-01", "close": 0.1421136, "volume": 25047.0}, {"date": "2016-07-04", "close": 0.1421136, "volume": 126659.0}, {"date": "2016-07-05", "close": 0.1421136, "volume": 25332.0}, {"date": "2016-07-06", "close": 0.1421136, "volume": 59445.0}, {"date": "2016-07-07", "close": 0.1421136, "volume": 63330.0}, {"date": "2016-07-08", "close": 0.1263232, "volume": 349520.0}, {"date": "2016-07-12", "close": 0.1421136, "volume": 11252.0}, {"date": "2016-07-13", "close": 0.1263232, "volume": 79774.0}, {"date": "2016-07-18", "close": 0.1421136, "volume": 6333.0}, {"date": "2016-07-19", "close": 0.1421136, "volume": 283188.0}, {"date": "2016-07-20", "close": 0.157904, "volume": 7441.0}, {"date": "2016-07-21", "close": 0.1421136, "volume": 265597.0}, {"date": "2016-07-25", "close": 0.1421136, "volume": 55730.0}, {"date": "2016-07-27", "close": 0.1421136, "volume": 86128.0}, {"date": "2016-07-28", "close": 0.1263232, "volume": 4116.0}, {"date": "2016-07-29", "close": 0.1421136, "volume": 109458.0}, {"date": "2016-08-01", "close": 0.1421136, "volume": 41164.0}, {"date": "2016-08-02", "close": 0.1263232, "volume": 57456.0}, {"date": "2016-08-03", "close": 0.1263232, "volume": 497213.0}, {"date": "2016-08-05", "close": 0.1263232, "volume": 212154.0}, {"date": "2016-08-08", "close": 0.1263232, "volume": 50664.0}, {"date": "2016-08-09", "close": 0.1263232, "volume": 16176.0}, {"date": "2016-08-10", "close": 0.1263232, "volume": 63330.0}, {"date": "2016-08-11", "close": 0.1263232, "volume": 89999.0}, {"date": "2016-08-12", "close": 0.1263232, "volume": 732219.0}, {"date": "2016-08-15", "close": 0.1105328, "volume": 222797.0}, {"date": "2016-08-16", "close": 0.1105328, "volume": 45474.0}, {"date": "2016-08-18", "close": 0.1263232, "volume": 52089.0}, {"date": "2016-08-22", "close": 0.1105328, "volume": 183117.0}, {"date": "2016-08-23", "close": 0.1105328, "volume": 89374.0}, {"date": "2016-08-25", "close": 0.1263232, "volume": 28498.0}, {"date": "2016-08-26", "close": 0.1263232, "volume": 28708.0}, {"date": "2016-08-29", "close": 0.1263232, "volume": 223842.0}, {"date": "2016-08-30", "close": 0.1421136, "volume": 846308.0}, {"date": "2016-09-01", "close": 0.1421136, "volume": 53572.0}, {"date": "2016-09-05", "close": 0.1263232, "volume": 93060.0}, {"date": "2016-09-07", "close": 0.1263232, "volume": 85495.0}, {"date": "2016-09-09", "close": 0.1421136, "volume": 3546.0}, {"date": "2016-09-12", "close": 0.1263232, "volume": 65688.0}, {"date": "2016-09-13", "close": 0.1263232, "volume": 5876.0}, {"date": "2016-09-15", "close": 0.1263232, "volume": 27905.0}, {"date": "2016-09-16", "close": 0.1263232, "volume": 178059.0}, {"date": "2016-09-20", "close": 0.1105328, "volume": 591198.0}, {"date": "2016-09-21", "close": 0.1263232, "volume": 120713.0}, {"date": "2016-09-22", "close": 0.1263232, "volume": 91321.0}, {"date": "2016-09-23", "close": 0.1263232, "volume": 9499.0}, {"date": "2016-09-26", "close": 0.1105328, "volume": 551766.0}, {"date": "2016-09-27", "close": 0.1263232, "volume": 473699.0}, {"date": "2016-09-28", "close": 0.1263232, "volume": 206690.0}, {"date": "2016-09-29", "close": 0.1263232, "volume": 52961.0}, {"date": "2016-10-04", "close": 0.1421136, "volume": 225631.0}, {"date": "2016-10-05", "close": 0.1263232, "volume": 11083.0}, {"date": "2016-10-06", "close": 0.1263232, "volume": 79162.0}, {"date": "2016-10-10", "close": 0.1421136, "volume": 199948.0}, {"date": "2016-10-11", "close": 0.1263232, "volume": 43286.0}, {"date": "2016-10-12", "close": 0.1263232, "volume": 76022.0}, {"date": "2016-10-14", "close": 0.1421136, "volume": 230510.0}, {"date": "2016-10-17", "close": 0.1421136, "volume": 33195.0}, {"date": "2016-10-18", "close": 0.1263232, "volume": 64134.0}, {"date": "2016-10-19", "close": 0.1421136, "volume": 63330.0}, {"date": "2016-10-20", "close": 0.1263232, "volume": 14502.0}, {"date": "2016-10-24", "close": 0.1263232, "volume": 222920.0}, {"date": "2016-10-25", "close": 0.1421136, "volume": 3166.0}, {"date": "2016-10-26", "close": 0.1263232, "volume": 45262.0}, {"date": "2016-10-27", "close": 0.1421136, "volume": 15199.0}, {"date": "2016-10-28", "close": 0.1263232, "volume": 528052.0}, {"date": "2016-10-31", "close": 0.1263232, "volume": 118553.0}, {"date": "2016-11-02", "close": 0.1263232, "volume": 90593.0}, {"date": "2016-11-03", "close": 0.1263232, "volume": 34554.0}, {"date": "2016-11-04", "close": 0.1263232, "volume": 16704.0}, {"date": "2016-11-07", "close": 0.1263232, "volume": 217645.0}, {"date": "2016-11-08", "close": 0.1263232, "volume": 87710.0}, {"date": "2016-11-09", "close": 0.1263232, "volume": 82329.0}, {"date": "2016-11-10", "close": 0.1421136, "volume": 72663.0}, {"date": "2016-11-11", "close": 0.1263232, "volume": 149932.0}, {"date": "2016-11-14", "close": 0.1263232, "volume": 53901.0}, {"date": "2016-11-15", "close": 0.1421136, "volume": 9499.0}, {"date": "2016-11-17", "close": 0.1421136, "volume": 156193.0}, {"date": "2016-11-18", "close": 0.157904, "volume": 457104.0}, {"date": "2016-11-21", "close": 0.157904, "volume": 610462.0}, {"date": "2016-11-22", "close": 0.157904, "volume": 337888.0}, {"date": "2016-11-23", "close": 0.1736944, "volume": 53427.0}, {"date": "2016-11-24", "close": 0.1736944, "volume": 176599.0}, {"date": "2016-11-25", "close": 0.1736944, "volume": 187000.0}, {"date": "2016-11-28", "close": 0.157904, "volume": 77849.0}, {"date": "2016-11-29", "close": 0.1421136, "volume": 63006.0}, {"date": "2016-11-30", "close": 0.1421136, "volume": 48488.0}, {"date": "2016-12-01", "close": 0.1263232, "volume": 950.0}, {"date": "2016-12-02", "close": 0.1421136, "volume": 6171.0}, {"date": "2016-12-05", "close": 0.1263232, "volume": 63330.0}, {"date": "2016-12-12", "close": 0.157904, "volume": 136894.0}, {"date": "2016-12-13", "close": 0.1421136, "volume": 9992.0}, {"date": "2016-12-14", "close": 0.1421136, "volume": 12666.0}, {"date": "2016-12-15", "close": 0.1421136, "volume": 15832.0}, {"date": "2016-12-19", "close": 0.1263232, "volume": 162194.0}, {"date": "2016-12-20", "close": 0.1421136, "volume": 17486.0}, {"date": "2016-12-21", "close": 0.1263232, "volume": 456382.0}, {"date": "2016-12-28", "close": 0.1421136, "volume": 33628.0}, {"date": "2016-12-29", "close": 0.1421136, "volume": 50558.0}, {"date": "2016-12-30", "close": 0.1421136, "volume": 74202.0}, {"date": "2017-01-04", "close": 0.1421136, "volume": 40008.0}, {"date": "2017-01-05", "close": 0.1421136, "volume": 132992.0}, {"date": "2017-01-09", "close": 0.1421136, "volume": 72557.0}, {"date": "2017-01-10", "close": 0.1421136, "volume": 51186.0}, {"date": "2017-01-11", "close": 0.157904, "volume": 37903.0}, {"date": "2017-01-12", "close": 0.157904, "volume": 236516.0}, {"date": "2017-01-13", "close": 0.1421136, "volume": 169541.0}, {"date": "2017-01-16", "close": 0.1263232, "volume": 62215.0}, {"date": "2017-01-17", "close": 0.157904, "volume": 32298.0}, {"date": "2017-01-18", "close": 0.1421136, "volume": 23432.0}, {"date": "2017-01-19", "close": 0.1421136, "volume": 5606.0}, {"date": "2017-01-20", "close": 0.1421136, "volume": 75996.0}, {"date": "2017-01-25", "close": 0.1736944, "volume": 1647223.0}, {"date": "2017-01-27", "close": 0.1894848, "volume": 635776.0}, {"date": "2017-01-30", "close": 0.1736944, "volume": 275104.0}, {"date": "2017-02-01", "close": 0.2052752, "volume": 188468.0}, {"date": "2017-02-02", "close": 0.2052752, "volume": 48428.0}, {"date": "2017-02-03", "close": 0.2052752, "volume": 189799.0}, {"date": "2017-02-06", "close": 0.157904, "volume": 550628.0}, {"date": "2017-02-07", "close": 0.1736944, "volume": 117679.0}, {"date": "2017-02-08", "close": 0.1736944, "volume": 137425.0}, {"date": "2017-02-09", "close": 0.1736944, "volume": 3958.0}, {"date": "2017-02-10", "close": 0.157904, "volume": 24192.0}, {"date": "2017-02-14", "close": 0.1736944, "volume": 570.0}, {"date": "2017-02-15", "close": 0.157904, "volume": 373645.0}, {"date": "2017-02-16", "close": 0.157904, "volume": 319587.0}, {"date": "2017-02-17", "close": 0.157904, "volume": 100049.0}, {"date": "2017-02-20", "close": 0.157904, "volume": 4750.0}, {"date": "2017-02-22", "close": 0.157904, "volume": 45851.0}, {"date": "2017-02-23", "close": 0.157904, "volume": 79479.0}, {"date": "2017-02-24", "close": 0.157904, "volume": 25332.0}, {"date": "2017-02-27", "close": 0.1421136, "volume": 31665.0}, {"date": "2017-02-28", "close": 0.1421136, "volume": 960800.0}, {"date": "2017-03-01", "close": 0.1263232, "volume": 648733.0}, {"date": "2017-03-02", "close": 0.1263232, "volume": 313539.0}, {"date": "2017-03-03", "close": 0.1263232, "volume": 170040.0}, {"date": "2017-03-06", "close": 0.1421136, "volume": 432153.0}, {"date": "2017-03-07", "close": 0.1421136, "volume": 181810.0}, {"date": "2017-03-08", "close": 0.1421136, "volume": 6333.0}, {"date": "2017-03-09", "close": 0.1263232, "volume": 264679.0}, {"date": "2017-03-14", "close": 0.1421136, "volume": 248109.0}, {"date": "2017-03-15", "close": 0.1421136, "volume": 285320.0}, {"date": "2017-03-16", "close": 0.1421136, "volume": 93728.0}, {"date": "2017-03-17", "close": 0.1421136, "volume": 37998.0}, {"date": "2017-03-20", "close": 0.1421136, "volume": 60068.0}, {"date": "2017-03-21", "close": 0.1421136, "volume": 34702.0}, {"date": "2017-03-23", "close": 0.1421136, "volume": 118311.0}, {"date": "2017-03-24", "close": 0.1421136, "volume": 434742.0}, {"date": "2017-03-27", "close": 0.157904, "volume": 362084.0}, {"date": "2017-03-28", "close": 0.157904, "volume": 94890.0}, {"date": "2017-03-29", "close": 0.157904, "volume": 56743.0}, {"date": "2017-03-30", "close": 0.157904, "volume": 3100.0}, {"date": "2017-03-31", "close": 0.157904, "volume": 72196.0}, {"date": "2017-04-03", "close": 0.1421136, "volume": 18999.0}, {"date": "2017-04-04", "close": 0.157904, "volume": 61596.0}, {"date": "2017-04-05", "close": 0.157904, "volume": 168680.0}, {"date": "2017-04-06", "close": 0.157904, "volume": 26375.0}, {"date": "2017-04-10", "close": 0.157904, "volume": 449876.0}, {"date": "2017-04-12", "close": 0.157904, "volume": 183645.0}, {"date": "2017-04-13", "close": 0.157904, "volume": 31665.0}, {"date": "2017-04-18", "close": 0.157904, "volume": 37681.0}, {"date": "2017-04-19", "close": 0.157904, "volume": 3166.0}, {"date": "2017-04-20", "close": 0.1421136, "volume": 489461.0}, {"date": "2017-04-21", "close": 0.1421136, "volume": 303844.0}, {"date": "2017-04-24", "close": 0.1421136, "volume": 86952.0}, {"date": "2017-04-26", "close": 0.1421136, "volume": 12666.0}, {"date": "2017-04-27", "close": 0.1421136, "volume": 109244.0}, {"date": "2017-04-28", "close": 0.157904, "volume": 55793.0}, {"date": "2017-05-02", "close": 0.1421136, "volume": 19938.0}, {"date": "2017-05-04", "close": 0.157904, "volume": 33870.0}, {"date": "2017-05-05", "close": 0.1421136, "volume": 66847.0}, {"date": "2017-05-08", "close": 0.157904, "volume": 870667.0}, {"date": "2017-05-09", "close": 0.157904, "volume": 215004.0}, {"date": "2017-05-10", "close": 0.157904, "volume": 45338.0}, {"date": "2017-05-11", "close": 0.1421136, "volume": 439479.0}, {"date": "2017-05-12", "close": 0.157904, "volume": 6333.0}, {"date": "2017-05-15", "close": 0.157904, "volume": 265209.0}, {"date": "2017-05-17", "close": 0.157904, "volume": 12033.0}, {"date": "2017-05-18", "close": 0.157904, "volume": 308691.0}, {"date": "2017-05-19", "close": 0.157904, "volume": 167382.0}, {"date": "2017-05-22", "close": 0.157904, "volume": 125836.0}, {"date": "2017-05-24", "close": 0.1736944, "volume": 18999.0}, {"date": "2017-05-25", "close": 0.157904, "volume": 7664.0}, {"date": "2017-05-29", "close": 0.1736944, "volume": 28815.0}, {"date": "2017-05-30", "close": 0.1736944, "volume": 2879.0}, {"date": "2017-05-31", "close": 0.1736944, "volume": 202655.0}, {"date": "2017-06-01", "close": 0.157904, "volume": 101850.0}, {"date": "2017-06-02", "close": 0.157904, "volume": 2058.0}, {"date": "2017-06-08", "close": 0.1421136, "volume": 110825.0}, {"date": "2017-06-13", "close": 0.1421136, "volume": 104925.0}, {"date": "2017-06-15", "close": 0.1421136, "volume": 106645.0}, {"date": "2017-06-16", "close": 0.157904, "volume": 3483.0}, {"date": "2017-06-19", "close": 0.1421136, "volume": 156323.0}, {"date": "2017-06-20", "close": 0.1421136, "volume": 52247.0}, {"date": "2017-06-21", "close": 0.1421136, "volume": 69689.0}, {"date": "2017-06-22", "close": 0.1421136, "volume": 207602.0}, {"date": "2017-06-23", "close": 0.1263232, "volume": 451870.0}, {"date": "2017-06-26", "close": 0.1263232, "volume": 27374.0}, {"date": "2017-06-27", "close": 0.1263232, "volume": 134417.0}, {"date": "2017-06-28", "close": 0.1263232, "volume": 228303.0}, {"date": "2017-06-29", "close": 0.1263232, "volume": 9465.0}, {"date": "2017-06-30", "close": 0.1263232, "volume": 70974.0}, {"date": "2017-07-03", "close": 0.1263232, "volume": 41164.0}, {"date": "2017-07-04", "close": 0.1263232, "volume": 185270.0}, {"date": "2017-07-05", "close": 0.1263232, "volume": 166425.0}, {"date": "2017-07-06", "close": 0.1421136, "volume": 29286.0}, {"date": "2017-07-07", "close": 0.1421136, "volume": 123838.0}, {"date": "2017-07-10", "close": 0.1421136, "volume": 17542.0}, {"date": "2017-07-12", "close": 0.1421136, "volume": 22165.0}, {"date": "2017-07-13", "close": 0.1263232, "volume": 154581.0}, {"date": "2017-07-14", "close": 0.1263232, "volume": 259.0}, {"date": "2017-07-17", "close": 0.1263232, "volume": 196062.0}, {"date": "2017-07-18", "close": 0.1421136, "volume": 7037.0}, {"date": "2017-07-19", "close": 0.1263232, "volume": 6333.0}, {"date": "2017-07-21", "close": 0.1421136, "volume": 6333.0}, {"date": "2017-07-24", "close": 0.1421136, "volume": 41868.0}, {"date": "2017-07-25", "close": 0.1263232, "volume": 168773.0}, {"date": "2017-07-26", "close": 0.1421136, "volume": 70346.0}, {"date": "2017-07-28", "close": 0.1421136, "volume": 97478.0}, {"date": "2017-07-31", "close": 0.157904, "volume": 79363.0}, {"date": "2017-08-02", "close": 0.1421136, "volume": 27382.0}, {"date": "2017-08-03", "close": 0.157904, "volume": 71197.0}, {"date": "2017-08-04", "close": 0.157904, "volume": 6333.0}, {"date": "2017-08-07", "close": 0.1421136, "volume": 19922.0}, {"date": "2017-08-10", "close": 0.157904, "volume": 24604.0}, {"date": "2017-08-14", "close": 0.157904, "volume": 213148.0}, {"date": "2017-08-15", "close": 0.1421136, "volume": 143185.0}, {"date": "2017-08-16", "close": 0.1421136, "volume": 63330.0}, {"date": "2017-08-21", "close": 0.157904, "volume": 114775.0}, {"date": "2017-08-23", "close": 0.1421136, "volume": 6333.0}, {"date": "2017-08-24", "close": 0.157904, "volume": 31665.0}, {"date": "2017-08-25", "close": 0.157904, "volume": 28404.0}, {"date": "2017-08-28", "close": 0.157904, "volume": 189139.0}, {"date": "2017-08-29", "close": 0.157904, "volume": 171780.0}, {"date": "2017-08-30", "close": 0.1421136, "volume": 212210.0}, {"date": "2017-08-31", "close": 0.157904, "volume": 158324.0}, {"date": "2017-09-01", "close": 0.157904, "volume": 146450.0}, {"date": "2017-09-04", "close": 0.157904, "volume": 83088.0}, {"date": "2017-09-05", "close": 0.1421136, "volume": 230675.0}, {"date": "2017-09-06", "close": 0.1421136, "volume": 58893.0}, {"date": "2017-09-07", "close": 0.1263232, "volume": 113400.0}, {"date": "2017-09-08", "close": 0.1421136, "volume": 63330.0}, {"date": "2017-09-13", "close": 0.1263232, "volume": 111355.0}, {"date": "2017-09-14", "close": 0.1421136, "volume": 6071.0}, {"date": "2017-09-15", "close": 0.1263232, "volume": 2824.0}, {"date": "2017-09-18", "close": 0.1263232, "volume": 126659.0}, {"date": "2017-09-19", "close": 0.1263232, "volume": 218472.0}, {"date": "2017-09-22", "close": 0.1263232, "volume": 174156.0}, {"date": "2017-09-25", "close": 0.1263232, "volume": 298817.0}, {"date": "2017-09-26", "close": 0.1263232, "volume": 4923.0}, {"date": "2017-09-27", "close": 0.1263232, "volume": 1134.0}, {"date": "2017-10-02", "close": 0.1105328, "volume": 127030.0}, {"date": "2017-10-03", "close": 0.1263232, "volume": 386466.0}, {"date": "2017-10-04", "close": 0.1421136, "volume": 5609.0}, {"date": "2017-10-05", "close": 0.1263232, "volume": 197527.0}, {"date": "2017-10-06", "close": 0.1105328, "volume": 69663.0}, {"date": "2017-10-10", "close": 0.1105328, "volume": 46070.0}, {"date": "2017-10-11", "close": 0.1105328, "volume": 69034.0}, {"date": "2017-10-12", "close": 0.1105328, "volume": 417472.0}, {"date": "2017-10-13", "close": 0.1105328, "volume": 658845.0}, {"date": "2017-10-16", "close": 0.1105328, "volume": 138597.0}, {"date": "2017-10-17", "close": 0.1105328, "volume": 334314.0}, {"date": "2017-10-18", "close": 0.0947424, "volume": 747390.0}, {"date": "2017-10-19", "close": 0.0947424, "volume": 96696.0}, {"date": "2017-10-20", "close": 0.1105328, "volume": 23538.0}, {"date": "2017-10-23", "close": 0.0947424, "volume": 6333.0}, {"date": "2017-10-24", "close": 0.0947424, "volume": 629589.0}, {"date": "2017-10-25", "close": 0.0947424, "volume": 17128.0}, {"date": "2017-10-26", "close": 0.0947424, "volume": 39977.0}, {"date": "2017-10-27", "close": 0.0947424, "volume": 24065.0}, {"date": "2017-10-30", "close": 0.0947424, "volume": 38183.0}, {"date": "2017-11-01", "close": 0.0947424, "volume": 77368.0}, {"date": "2017-11-02", "close": 0.0947424, "volume": 602265.0}, {"date": "2017-11-03", "close": 0.0947424, "volume": 165691.0}, {"date": "2017-11-06", "close": 0.1105328, "volume": 319891.0}, {"date": "2017-11-07", "close": 0.1105328, "volume": 128921.0}, {"date": "2017-11-08", "close": 0.1105328, "volume": 36098.0}, {"date": "2017-11-09", "close": 0.1105328, "volume": 98129.0}, {"date": "2017-11-13", "close": 0.1105328, "volume": 18999.0}, {"date": "2017-11-14", "close": 0.0947424, "volume": 208083.0}, {"date": "2017-11-15", "close": 0.0947424, "volume": 554949.0}, {"date": "2017-11-16", "close": 0.0947424, "volume": 162557.0}, {"date": "2017-11-29", "close": 0.088821, "volume": 22165.0}, {"date": "2017-11-30", "close": 0.088821, "volume": 105865.0}, {"date": "2017-12-01", "close": 0.088821, "volume": 172304.0}, {"date": "2017-12-04", "close": 0.078952, "volume": 7093.0}, {"date": "2017-12-05", "close": 0.078952, "volume": 13046.0}, {"date": "2017-12-08", "close": 0.0937555, "volume": 5522.0}, {"date": "2017-12-11", "close": 0.0917817, "volume": 9617.0}, {"date": "2017-12-12", "close": 0.09869, "volume": 84140.0}, {"date": "2017-12-13", "close": 0.108559, "volume": 101201.0}, {"date": "2017-12-14", "close": 0.108559, "volume": 226852.0}, {"date": "2017-12-18", "close": 0.088821, "volume": 44964.0}, {"date": "2017-12-19", "close": 0.0907948, "volume": 7036.0}, {"date": "2017-12-20", "close": 0.0907948, "volume": 13229.0}, {"date": "2017-12-22", "close": 0.09869, "volume": 22207.0}, {"date": "2018-01-02", "close": 0.09869, "volume": 157057.0}, {"date": "2018-01-03", "close": 0.088821, "volume": 107154.0}, {"date": "2018-01-04", "close": 0.088821, "volume": 45597.0}, {"date": "2018-01-05", "close": 0.088821, "volume": 85912.0}, {"date": "2018-01-08", "close": 0.0898079, "volume": 208669.0}, {"date": "2018-01-09", "close": 0.088821, "volume": 66275.0}, {"date": "2018-01-11", "close": 0.088821, "volume": 90568.0}, {"date": "2018-01-15", "close": 0.0838865, "volume": 46365.0}, {"date": "2018-01-16", "close": 0.0838865, "volume": 46053.0}, {"date": "2018-01-17", "close": 0.0838865, "volume": 119219.0}, {"date": "2018-01-18", "close": 0.0809258, "volume": 106821.0}, {"date": "2018-01-22", "close": 0.0809258, "volume": 23038.0}, {"date": "2018-01-24", "close": 0.0759913, "volume": 101492.0}, {"date": "2018-01-25", "close": 0.0828996, "volume": 84981.0}, {"date": "2018-01-29", "close": 0.0828996, "volume": 5910.0}, {"date": "2018-01-30", "close": 0.0740175, "volume": 65312.0}, {"date": "2018-01-31", "close": 0.0750044, "volume": 12747.0}, {"date": "2018-02-01", "close": 0.0838865, "volume": 50138.0}, {"date": "2018-02-02", "close": 0.0868472, "volume": 6333.0}, {"date": "2018-02-06", "close": 0.0809258, "volume": 75996.0}, {"date": "2018-02-08", "close": 0.0819127, "volume": 24724.0}, {"date": "2018-02-12", "close": 0.078952, "volume": 6333.0}, {"date": "2018-02-13", "close": 0.0759913, "volume": 161415.0}, {"date": "2018-02-14", "close": 0.0759913, "volume": 53483.0}, {"date": "2018-02-15", "close": 0.0759913, "volume": 9264.0}, {"date": "2018-02-16", "close": 0.0740175, "volume": 108302.0}, {"date": "2018-02-19", "close": 0.0809258, "volume": 37360.0}, {"date": "2018-02-20", "close": 0.0809258, "volume": 7109.0}, {"date": "2018-02-21", "close": 0.0809258, "volume": 6181.0}, {"date": "2018-02-23", "close": 0.0809258, "volume": 56694.0}, {"date": "2018-02-27", "close": 0.0819127, "volume": 88661.0}, {"date": "2018-02-28", "close": 0.0759913, "volume": 31969.0}, {"date": "2018-03-01", "close": 0.0779651, "volume": 53600.0}, {"date": "2018-03-02", "close": 0.0769782, "volume": 61606.0}, {"date": "2018-03-05", "close": 0.0819127, "volume": 229479.0}, {"date": "2018-03-06", "close": 0.0769782, "volume": 3576.0}, {"date": "2018-03-09", "close": 0.0759913, "volume": 60646.0}, {"date": "2018-03-13", "close": 0.0809258, "volume": 21532.0}, {"date": "2018-03-14", "close": 0.0809258, "volume": 160732.0}, {"date": "2018-03-15", "close": 0.0809258, "volume": 94375.0}, {"date": "2018-03-20", "close": 0.0809258, "volume": 6586.0}, {"date": "2018-03-21", "close": 0.0838865, "volume": 41762.0}, {"date": "2018-03-22", "close": 0.0750044, "volume": 39137.0}, {"date": "2018-03-23", "close": 0.0750044, "volume": 24065.0}, {"date": "2018-03-27", "close": 0.078952, "volume": 12465.0}, {"date": "2018-03-29", "close": 0.0769782, "volume": 53755.0}, {"date": "2018-04-03", "close": 0.0671092, "volume": 202107.0}, {"date": "2018-04-05", "close": 0.0671092, "volume": 43400.0}, {"date": "2018-04-09", "close": 0.0671092, "volume": 84228.0}, {"date": "2018-04-10", "close": 0.0671092, "volume": 5066.0}, {"date": "2018-04-13", "close": 0.0463843, "volume": 12678.0}, {"date": "2018-04-16", "close": 0.0740175, "volume": 50664.0}, {"date": "2018-04-18", "close": 0.0740175, "volume": 74476.0}, {"date": "2018-04-19", "close": 0.0710568, "volume": 189874.0}, {"date": "2018-04-23", "close": 0.059214, "volume": 12666.0}, {"date": "2018-04-24", "close": 0.059214, "volume": 9930.0}, {"date": "2018-04-26", "close": 0.0621747, "volume": 5449.0}, {"date": "2018-04-27", "close": 0.0621747, "volume": 4683.0}, {"date": "2018-04-30", "close": 0.0621747, "volume": 80048.0}, {"date": "2018-05-02", "close": 0.0602009, "volume": 34071.0}, {"date": "2018-05-03", "close": 0.0602009, "volume": 18904.0}, {"date": "2018-05-04", "close": 0.0621747, "volume": 27417.0}, {"date": "2018-05-07", "close": 0.0641485, "volume": 29490.0}, {"date": "2018-05-09", "close": 0.0641485, "volume": 4570.0}, {"date": "2018-05-14", "close": 0.0621747, "volume": 83437.0}, {"date": "2018-05-23", "close": 0.0542795, "volume": 57621.0}, {"date": "2018-05-24", "close": 0.0621747, "volume": 10133.0}, {"date": "2018-05-30", "close": 0.0572402, "volume": 3024.0}, {"date": "2018-05-31", "close": 0.0562533, "volume": 52200.0}, {"date": "2018-06-04", "close": 0.049345, "volume": 50664.0}, {"date": "2018-06-05", "close": 0.0473712, "volume": 296370.0}, {"date": "2018-06-06", "close": 0.049345, "volume": 14186.0}, {"date": "2018-06-07", "close": 0.049345, "volume": 191877.0}, {"date": "2018-06-12", "close": 0.049345, "volume": 20265.0}, {"date": "2018-06-15", "close": 0.0414498, "volume": 5066.0}, {"date": "2018-06-20", "close": 0.0404629, "volume": 11443.0}, {"date": "2018-06-21", "close": 0.0404629, "volume": 101357.0}, {"date": "2018-06-22", "close": 0.0404629, "volume": 250998.0}, {"date": "2018-06-25", "close": 0.0384891, "volume": 3506.0}, {"date": "2018-06-26", "close": 0.0345415, "volume": 73980.0}, {"date": "2018-06-27", "close": 0.0345415, "volume": 9615.0}, {"date": "2018-06-28", "close": 0.0345415, "volume": 23923.0}, {"date": "2018-06-29", "close": 0.0365153, "volume": 221515.0}, {"date": "2018-07-03", "close": 0.0365153, "volume": 16039.0}, {"date": "2018-07-04", "close": 0.0365153, "volume": 17400.0}, {"date": "2018-07-05", "close": 0.0444105, "volume": 55693.0}, {"date": "2018-07-09", "close": 0.0434236, "volume": 205342.0}, {"date": "2018-07-10", "close": 0.0434236, "volume": 91065.0}, {"date": "2018-07-11", "close": 0.0434236, "volume": 17828.0}, {"date": "2018-07-12", "close": 0.0444105, "volume": 95014.0}, {"date": "2018-07-13", "close": 0.0473712, "volume": 48640.0}, {"date": "2018-07-16", "close": 0.049345, "volume": 10133.0}, {"date": "2018-07-17", "close": 0.049345, "volume": 10133.0}, {"date": "2018-07-19", "close": 0.0473712, "volume": 82332.0}, {"date": "2018-07-20", "close": 0.0434236, "volume": 30851.0}, {"date": "2018-07-24", "close": 0.0424367, "volume": 279054.0}, {"date": "2018-07-25", "close": 0.0444105, "volume": 99112.0}, {"date": "2018-07-26", "close": 0.0424367, "volume": 30006.0}, {"date": "2018-07-27", "close": 0.039476, "volume": 59818.0}, {"date": "2018-08-13", "close": 0.0384891, "volume": 1806.0}, {"date": "2018-08-14", "close": 0.0335546, "volume": 49039.0}, {"date": "2018-08-16", "close": 0.0365153, "volume": 296.0}, {"date": "2018-08-24", "close": 0.0345415, "volume": 40214.0}, {"date": "2018-08-31", "close": 0.029607, "volume": 105380.0}, {"date": "2018-09-03", "close": 0.029607, "volume": 127376.0}, {"date": "2018-09-05", "close": 0.029607, "volume": 32351.0}, {"date": "2018-09-06", "close": 0.0305939, "volume": 1049.0}, {"date": "2018-09-07", "close": 0.029607, "volume": 60982.0}, {"date": "2018-09-10", "close": 0.029607, "volume": 28265.0}, {"date": "2018-09-11", "close": 0.029607, "volume": 1125.0}, {"date": "2018-09-13", "close": 0.029607, "volume": 40531.0}, {"date": "2018-10-11", "close": 0.029607, "volume": 14375.0}, {"date": "2018-10-15", "close": 0.0236856, "volume": 44207.0}, {"date": "2018-10-16", "close": 0.029607, "volume": 2586.0}, {"date": "2018-10-17", "close": 0.029607, "volume": 40531.0}, {"date": "2018-10-18", "close": 0.029607, "volume": 222920.0}, {"date": "2018-10-23", "close": 0.0256594, "volume": 11328.0}, {"date": "2018-10-24", "close": 0.0266463, "volume": 24538.0}, {"date": "2018-10-25", "close": 0.029607, "volume": 27428.0}, {"date": "2018-10-26", "close": 0.0246725, "volume": 49581.0}, {"date": "2018-10-30", "close": 0.0246725, "volume": 17857.0}, {"date": "2018-11-05", "close": 0.0246725, "volume": 104749.0}, {"date": "2018-11-06", "close": 0.0236856, "volume": 357932.0}, {"date": "2018-11-15", "close": 0.0286201, "volume": 30398.0}, {"date": "2018-11-16", "close": 0.0286201, "volume": 17023.0}, {"date": "2018-11-19", "close": 0.0246725, "volume": 11333.0}, {"date": "2018-11-20", "close": 0.0246725, "volume": 1267.0}, {"date": "2018-11-22", "close": 0.0217118, "volume": 83088.0}, {"date": "2018-11-26", "close": 0.0256594, "volume": 101327.0}, {"date": "2018-11-28", "close": 0.0286201, "volume": 175042.0}, {"date": "2018-11-29", "close": 0.029607, "volume": 167678.0}, {"date": "2018-11-30", "close": 0.0256594, "volume": 21938.0}, {"date": "2018-12-06", "close": 0.0256594, "volume": 92613.0}, {"date": "2018-12-12", "close": 0.0256594, "volume": 9163.0}, {"date": "2018-12-13", "close": 0.0217118, "volume": 182389.0}, {"date": "2018-12-17", "close": 0.019738, "volume": 52208.0}, {"date": "2018-12-20", "close": 0.019738, "volume": 3800.0}, {"date": "2019-01-10", "close": 0.0177642, "volume": 1520.0}, {"date": "2019-01-14", "close": 0.0207249, "volume": 35886.0}, {"date": "2019-01-22", "close": 0.019738, "volume": 1013.0}, {"date": "2019-01-29", "close": 0.0177642, "volume": 45257.0}, {"date": "2019-01-30", "close": 0.0157904, "volume": 150165.0}, {"date": "2019-01-31", "close": 0.0148035, "volume": 295590.0}, {"date": "2019-02-04", "close": 0.0128297, "volume": 247910.0}, {"date": "2019-02-25", "close": 0.019738, "volume": 172832.0}, {"date": "2019-02-26", "close": 0.019738, "volume": 7093.0}, {"date": "2019-02-27", "close": 0.0187511, "volume": 6080.0}, {"date": "2019-02-28", "close": 0.019738, "volume": 194265.0}, {"date": "2019-03-01", "close": 0.0167773, "volume": 40265.0}, {"date": "2019-03-04", "close": 0.0167773, "volume": 15199.0}, {"date": "2019-03-06", "close": 0.0148035, "volume": 17378.0}, {"date": "2019-03-07", "close": 0.0157904, "volume": 210832.0}, {"date": "2019-03-11", "close": 0.0157904, "volume": 13896.0}, {"date": "2019-03-14", "close": 0.0167773, "volume": 968.0}, {"date": "2019-03-26", "close": 0.0187511, "volume": 6333.0}, {"date": "2019-04-02", "close": 0.019738, "volume": 316.0}, {"date": "2019-04-03", "close": 0.019738, "volume": 606899.0}, {"date": "2019-04-05", "close": 0.019738, "volume": 45924.0}, {"date": "2019-04-08", "close": 0.0217118, "volume": 136998.0}, {"date": "2019-04-11", "close": 0.0187511, "volume": 3712.0}, {"date": "2019-04-16", "close": 0.019738, "volume": 251050.0}, {"date": "2019-04-18", "close": 0.0187511, "volume": 373989.0}, {"date": "2019-04-26", "close": 0.0187511, "volume": 12665.0}, {"date": "2019-04-29", "close": 0.019738, "volume": 102594.0}, {"date": "2019-04-30", "close": 0.019738, "volume": 48010.0}, {"date": "2019-05-08", "close": 0.019738, "volume": 63330.0}, {"date": "2019-05-13", "close": 0.0207249, "volume": 62106.0}, {"date": "2019-05-16", "close": 0.0226987, "volume": 9347.0}, {"date": "2019-05-21", "close": 0.029607, "volume": 47402.0}, {"date": "2019-05-22", "close": 0.0256594, "volume": 18682.0}, {"date": "2019-05-24", "close": 0.0256594, "volume": 40291.0}, {"date": "2019-05-28", "close": 0.0236856, "volume": 80035.0}, {"date": "2019-05-31", "close": 0.0187511, "volume": 72196.0}, {"date": "2019-06-05", "close": 0.0187511, "volume": 8486.0}, {"date": "2019-06-11", "close": 0.0187511, "volume": 876809.0}, {"date": "2019-06-12", "close": 0.019738, "volume": 65230.0}, {"date": "2019-06-17", "close": 0.0217118, "volume": 98851.0}, {"date": "2019-06-18", "close": 0.0217118, "volume": 63330.0}, {"date": "2019-06-20", "close": 0.0187511, "volume": 416538.0}, {"date": "2019-06-21", "close": 0.0187511, "volume": 5066.0}, {"date": "2019-06-24", "close": 0.0187511, "volume": 55603.0}, {"date": "2019-06-25", "close": 0.0187511, "volume": 534074.0}, {"date": "2019-06-26", "close": 0.0187511, "volume": 42766.0}, {"date": "2019-06-28", "close": 0.0187511, "volume": 6333.0}, {"date": "2019-07-12", "close": 0.0177642, "volume": 12666.0}, {"date": "2019-07-19", "close": 0.0157904, "volume": 16010.0}, {"date": "2019-07-22", "close": 0.0157904, "volume": 12666.0}, {"date": "2019-07-23", "close": 0.0157904, "volume": 3166.0}, {"date": "2019-07-29", "close": 0.0157904, "volume": 61430.0}, {"date": "2019-07-30", "close": 0.0138166, "volume": 36478.0}, {"date": "2019-07-31", "close": 0.0128297, "volume": 247428.0}, {"date": "2019-08-05", "close": 0.0128297, "volume": 195130.0}, {"date": "2019-08-06", "close": 0.0128297, "volume": 169407.0}, {"date": "2019-08-12", "close": 0.0128297, "volume": 19632.0}, {"date": "2019-08-13", "close": 0.0128297, "volume": 63330.0}, {"date": "2019-08-14", "close": 0.0138166, "volume": 1.0}, {"date": "2019-08-23", "close": 0.0128297, "volume": 3518.0}, {"date": "2019-09-03", "close": 0.0118428, "volume": 804337.0}, {"date": "2019-09-11", "close": 0.009869, "volume": 1659236.0}, {"date": "2019-09-12", "close": 0.009869, "volume": 1013274.0}, {"date": "2019-09-16", "close": 0.009869, "volume": 30956.0}, {"date": "2019-09-18", "close": 0.009869, "volume": 158640.0}, {"date": "2019-09-19", "close": 0.0108559, "volume": 45901.0}, {"date": "2019-09-25", "close": 0.0078952, "volume": 2108495.0}, {"date": "2019-09-26", "close": 0.0088821, "volume": 669568.0}, {"date": "2019-09-27", "close": 0.0108559, "volume": 405310.0}, {"date": "2019-09-30", "close": 0.0118428, "volume": 113398.0}, {"date": "2019-10-04", "close": 0.009869, "volume": 376811.0}, {"date": "2019-10-07", "close": 0.0078952, "volume": 1916176.0}, {"date": "2019-10-09", "close": 0.0078952, "volume": 3166.0}, {"date": "2019-10-10", "close": 0.0069083, "volume": 202655.0}, {"date": "2019-10-14", "close": 0.0059214, "volume": 1141887.0}, {"date": "2019-10-15", "close": 0.0069083, "volume": 1832204.0}, {"date": "2019-10-16", "close": 0.009869, "volume": 2154717.0}, {"date": "2019-10-17", "close": 0.0078952, "volume": 569304.0}, {"date": "2019-10-18", "close": 0.0069083, "volume": 604272.0}, {"date": "2019-10-21", "close": 0.0069083, "volume": 119421.0}, {"date": "2019-10-23", "close": 0.0078952, "volume": 75358.0}, {"date": "2019-10-24", "close": 0.0069083, "volume": 1059928.0}, {"date": "2019-11-06", "close": 0.0059214, "volume": 846354.0}, {"date": "2019-11-15", "close": 0.0059214, "volume": 276573.0}, {"date": "2019-11-21", "close": 0.0069083, "volume": 429483.0}, {"date": "2019-11-25", "close": 0.0078952, "volume": 603658.0}, {"date": "2019-11-26", "close": 0.0078952, "volume": 681433.0}, {"date": "2019-11-29", "close": 0.0088821, "volume": 182389.0}, {"date": "2019-12-20", "close": 0.0078952, "volume": 620630.0}, {"date": "2019-12-31", "close": 0.0069083, "volume": 146925.0}, {"date": "2020-01-03", "close": 0.0078952, "volume": 25332.0}, {"date": "2020-01-14", "close": 0.0069083, "volume": 436214.0}, {"date": "2020-01-15", "close": 0.0069083, "volume": 6895.0}, {"date": "2020-01-16", "close": 0.0069083, "volume": 29647.0}, {"date": "2020-01-24", "close": 0.0069083, "volume": 16415.0}, {"date": "2020-01-31", "close": 0.0069083, "volume": 58883.0}, {"date": "2020-02-03", "close": 0.0069083, "volume": 16719.0}, {"date": "2020-02-04", "close": 0.0069083, "volume": 16719.0}, {"date": "2020-02-05", "close": 0.0069083, "volume": 8866.0}, {"date": "2020-02-11", "close": 0.0078952, "volume": 132232.0}, {"date": "2020-02-13", "close": 0.0069083, "volume": 303982.0}, {"date": "2020-02-17", "close": 0.0059214, "volume": 59119.0}, {"date": "2020-02-18", "close": 0.0059214, "volume": 474567.0}, {"date": "2020-02-19", "close": 0.0059214, "volume": 9879.0}, {"date": "2020-02-21", "close": 0.0059214, "volume": 158324.0}, {"date": "2020-02-25", "close": 0.0059214, "volume": 343880.0}, {"date": "2020-03-10", "close": 0.0049345, "volume": 50664.0}, {"date": "2020-03-16", "close": 0.0059214, "volume": 397979.0}, {"date": "2020-03-17", "close": 0.0059214, "volume": 7331.0}, {"date": "2020-03-24", "close": 0.0049345, "volume": 60796.0}, {"date": "2020-04-06", "close": 0.0049345, "volume": 607964.0}, {"date": "2020-04-08", "close": 0.0049345, "volume": 605816.0}, {"date": "2020-04-16", "close": 0.0059214, "volume": 355.0}, {"date": "2020-04-17", "close": 0.0049345, "volume": 8233.0}, {"date": "2020-04-20", "close": 0.0049345, "volume": 915671.0}, {"date": "2020-04-23", "close": 0.0069083, "volume": 1537418.0}, {"date": "2020-04-24", "close": 0.0069083, "volume": 192522.0}, {"date": "2020-04-27", "close": 0.0069083, "volume": 38200.0}, {"date": "2020-04-28", "close": 0.0078952, "volume": 966097.0}, {"date": "2020-04-29", "close": 0.0078952, "volume": 223836.0}, {"date": "2020-04-30", "close": 0.0078952, "volume": 1341672.0}, {"date": "2020-05-01", "close": 0.0069083, "volume": 278650.0}, {"date": "2020-05-05", "close": 0.0069083, "volume": 31665.0}, {"date": "2020-05-13", "close": 0.0078952, "volume": 916.0}, {"date": "2020-05-21", "close": 0.0069083, "volume": 387967.0}, {"date": "2020-05-29", "close": 0.0059214, "volume": 28118.0}, {"date": "2020-06-01", "close": 0.0069083, "volume": 61683.0}, {"date": "2020-06-03", "close": 0.0069083, "volume": 42219.0}, {"date": "2020-06-10", "close": 0.0069083, "volume": 153117.0}, {"date": "2020-06-16", "close": 0.0069083, "volume": 15832.0}, {"date": "2020-06-17", "close": 0.0069083, "volume": 126659.0}, {"date": "2020-06-19", "close": 0.0069083, "volume": 59277.0}, {"date": "2020-06-22", "close": 0.0069083, "volume": 199841.0}, {"date": "2020-06-23", "close": 0.0069083, "volume": 355.0}, {"date": "2020-06-24", "close": 0.0069083, "volume": 189989.0}, {"date": "2020-06-25", "close": 0.0059214, "volume": 568751.0}, {"date": "2020-06-30", "close": 0.0059214, "volume": 53830.0}, {"date": "2020-07-02", "close": 0.0069083, "volume": 1116458.0}, {"date": "2020-07-03", "close": 0.0069083, "volume": 26649.0}, {"date": "2020-07-24", "close": 0.0069083, "volume": 609079.0}, {"date": "2020-07-28", "close": 0.0088821, "volume": 360850.0}, {"date": "2020-08-03", "close": 0.0088821, "volume": 122859.0}, {"date": "2020-08-11", "close": 0.0078952, "volume": 116807.0}, {"date": "2020-08-13", "close": 0.0078952, "volume": 108796.0}, {"date": "2020-08-21", "close": 0.009869, "volume": 1130530.0}, {"date": "2020-08-24", "close": 0.0108559, "volume": 676768.0}, {"date": "2020-08-25", "close": 0.0118428, "volume": 1420367.0}, {"date": "2020-08-26", "close": 0.0118428, "volume": 10597.0}, {"date": "2020-08-31", "close": 0.0138166, "volume": 488651.0}, {"date": "2020-09-01", "close": 0.0128297, "volume": 155031.0}, {"date": "2020-09-02", "close": 0.0118428, "volume": 84439.0}, {"date": "2020-09-03", "close": 0.0108559, "volume": 327310.0}, {"date": "2020-09-04", "close": 0.0148035, "volume": 162440.0}, {"date": "2020-09-07", "close": 0.0167773, "volume": 418777.0}, {"date": "2020-09-08", "close": 0.0157904, "volume": 198871.0}, {"date": "2020-09-10", "close": 0.0128297, "volume": 680103.0}, {"date": "2020-09-11", "close": 0.0128297, "volume": 118869.0}, {"date": "2020-09-14", "close": 0.0118428, "volume": 87015.0}, {"date": "2020-09-15", "close": 0.0118428, "volume": 154287.0}, {"date": "2020-09-29", "close": 0.0128297, "volume": 494831.0}, {"date": "2020-10-06", "close": 0.0118428, "volume": 93746.0}, {"date": "2020-10-07", "close": 0.0128297, "volume": 11273.0}, {"date": "2020-10-14", "close": 0.0128297, "volume": 39518.0}, {"date": "2020-10-20", "close": 0.0108559, "volume": 744696.0}, {"date": "2020-10-21", "close": 0.009869, "volume": 430544.0}, {"date": "2020-10-23", "close": 0.0118428, "volume": 136704.0}, {"date": "2020-10-26", "close": 0.0128297, "volume": 14186.0}, {"date": "2020-10-28", "close": 0.009869, "volume": 1013274.0}, {"date": "2020-10-29", "close": 0.0118428, "volume": 5546130.0}, {"date": "2020-10-30", "close": 0.009869, "volume": 1650409.0}, {"date": "2020-11-02", "close": 0.0088821, "volume": 203668.0}, {"date": "2020-11-04", "close": 0.0088821, "volume": 253318.0}, {"date": "2020-11-05", "close": 0.0138166, "volume": 1198311.0}, {"date": "2020-11-06", "close": 0.0118428, "volume": 1013274.0}, {"date": "2020-11-13", "close": 0.0108559, "volume": 98794.0}, {"date": "2020-11-17", "close": 0.0118428, "volume": 8291.0}, {"date": "2020-11-18", "close": 0.0207249, "volume": 12288637.0}, {"date": "2020-11-19", "close": 0.029607, "volume": 10420555.0}, {"date": "2020-11-20", "close": 0.0325677, "volume": 3785966.0}, {"date": "2020-11-23", "close": 0.0266463, "volume": 408536.0}, {"date": "2020-11-24", "close": 0.0266463, "volume": 508451.0}, {"date": "2020-11-25", "close": 0.0266463, "volume": 455973.0}, {"date": "2020-11-27", "close": 0.0246725, "volume": 101408.0}, {"date": "2020-11-30", "close": 0.0207249, "volume": 411543.0}, {"date": "2020-12-01", "close": 0.0246725, "volume": 157260.0}, {"date": "2020-12-03", "close": 0.0226987, "volume": 77509.0}, {"date": "2020-12-07", "close": 0.0217118, "volume": 40182.0}, {"date": "2020-12-08", "close": 0.0217118, "volume": 119712.0}, {"date": "2020-12-09", "close": 0.0217118, "volume": 6947.0}, {"date": "2020-12-10", "close": 0.019738, "volume": 1267.0}, {"date": "2020-12-11", "close": 0.0187511, "volume": 324552.0}, {"date": "2020-12-14", "close": 0.0187511, "volume": 137481.0}, {"date": "2020-12-16", "close": 0.0187511, "volume": 131408.0}, {"date": "2020-12-17", "close": 0.019738, "volume": 354739.0}, {"date": "2020-12-21", "close": 0.0236856, "volume": 374341.0}, {"date": "2020-12-22", "close": 0.0246725, "volume": 188514.0}, {"date": "2020-12-23", "close": 0.0236856, "volume": 44584.0}, {"date": "2020-12-24", "close": 0.0217118, "volume": 280339.0}, {"date": "2020-12-29", "close": 0.0207249, "volume": 435181.0}, {"date": "2020-12-31", "close": 0.0187511, "volume": 261416.0}, {"date": "2021-01-04", "close": 0.0246725, "volume": 1456.0}, {"date": "2021-01-05", "close": 0.019738, "volume": 12666.0}, {"date": "2021-01-07", "close": 0.0207249, "volume": 456061.0}, {"date": "2021-01-12", "close": 0.0207249, "volume": 30398.0}, {"date": "2021-01-14", "close": 0.019738, "volume": 14844.0}, {"date": "2021-01-18", "close": 0.019738, "volume": 55097.0}, {"date": "2021-01-19", "close": 0.0226987, "volume": 101327.0}, {"date": "2021-01-20", "close": 0.0226987, "volume": 67816.0}, {"date": "2021-01-21", "close": 0.0226987, "volume": 166465.0}, {"date": "2021-01-25", "close": 0.0207249, "volume": 52564.0}, {"date": "2021-01-27", "close": 0.0187511, "volume": 419399.0}, {"date": "2021-01-28", "close": 0.0187511, "volume": 424760.0}, {"date": "2021-01-29", "close": 0.0217118, "volume": 708330.0}, {"date": "2021-02-01", "close": 0.019738, "volume": 799855.0}, {"date": "2021-02-02", "close": 0.0217118, "volume": 45136.0}, {"date": "2021-02-03", "close": 0.0217118, "volume": 4605.0}, {"date": "2021-02-04", "close": 0.019738, "volume": 87526.0}, {"date": "2021-02-08", "close": 0.0167773, "volume": 507530.0}, {"date": "2021-02-11", "close": 0.0157904, "volume": 1118541.0}, {"date": "2021-02-17", "close": 0.0157904, "volume": 57931.0}, {"date": "2021-02-19", "close": 0.0177642, "volume": 1055548.0}, {"date": "2021-02-23", "close": 0.0187511, "volume": 3113941.0}, {"date": "2021-02-24", "close": 0.0187511, "volume": 255627.0}, {"date": "2021-02-25", "close": 0.0177642, "volume": 289441.0}, {"date": "2021-02-26", "close": 0.0177642, "volume": 1001060.0}, {"date": "2021-03-01", "close": 0.0177642, "volume": 202655.0}, {"date": "2021-03-02", "close": 0.019738, "volume": 222920.0}, {"date": "2021-03-03", "close": 0.0177642, "volume": 143125.0}, {"date": "2021-03-04", "close": 0.0177642, "volume": 3166.0}, {"date": "2021-03-05", "close": 0.0167773, "volume": 997807.0}, {"date": "2021-03-10", "close": 0.0157904, "volume": 46379.0}, {"date": "2021-03-11", "close": 0.0157904, "volume": 123355.0}, {"date": "2021-03-12", "close": 0.0187511, "volume": 1122163.0}, {"date": "2021-03-15", "close": 0.0177642, "volume": 219201.0}, {"date": "2021-03-16", "close": 0.0167773, "volume": 141638.0}, {"date": "2021-03-23", "close": 0.0177642, "volume": 1519911.0}, {"date": "2021-03-24", "close": 0.0167773, "volume": 190388.0}, {"date": "2021-03-25", "close": 0.0167773, "volume": 28146.0}, {"date": "2021-03-26", "close": 0.0167773, "volume": 6269.0}, {"date": "2021-03-29", "close": 0.0157904, "volume": 17341.0}, {"date": "2021-03-30", "close": 0.0157904, "volume": 255218.0}, {"date": "2021-04-01", "close": 0.0167773, "volume": 181255.0}, {"date": "2021-04-09", "close": 0.0177642, "volume": 649824.0}, {"date": "2021-04-12", "close": 0.0167773, "volume": 101327.0}, {"date": "2021-04-15", "close": 0.0157904, "volume": 50664.0}, {"date": "2021-04-16", "close": 0.0157904, "volume": 32788.0}, {"date": "2021-04-19", "close": 0.0167773, "volume": 1124017.0}, {"date": "2021-04-20", "close": 0.0187511, "volume": 343747.0}, {"date": "2021-04-21", "close": 0.0187511, "volume": 96731.0}, {"date": "2021-04-22", "close": 0.0177642, "volume": 15345.0}, {"date": "2021-04-23", "close": 0.0177642, "volume": 26497.0}, {"date": "2021-04-26", "close": 0.0187511, "volume": 310499.0}, {"date": "2021-04-27", "close": 0.0177642, "volume": 482073.0}, {"date": "2021-04-28", "close": 0.0177642, "volume": 306887.0}, {"date": "2021-04-29", "close": 0.0187511, "volume": 330759.0}, {"date": "2021-05-04", "close": 0.0187511, "volume": 519134.0}, {"date": "2021-05-05", "close": 0.0187511, "volume": 26628.0}, {"date": "2021-05-06", "close": 0.0187511, "volume": 3668.0}, {"date": "2021-05-07", "close": 0.0187511, "volume": 1134.0}, {"date": "2021-05-10", "close": 0.0187511, "volume": 75292.0}, {"date": "2021-05-11", "close": 0.0187511, "volume": 6333.0}, {"date": "2021-05-12", "close": 0.019738, "volume": 20265.0}, {"date": "2021-05-13", "close": 0.0187511, "volume": 7389.0}, {"date": "2021-05-21", "close": 0.0187511, "volume": 162124.0}, {"date": "2021-05-25", "close": 0.0157904, "volume": 101327.0}, {"date": "2021-05-27", "close": 0.0157904, "volume": 1861149.0}, {"date": "2021-05-28", "close": 0.0157904, "volume": 114507.0}, {"date": "2021-05-31", "close": 0.0157904, "volume": 1195884.0}, {"date": "2021-06-01", "close": 0.0177642, "volume": 430074.0}, {"date": "2021-06-03", "close": 0.0177642, "volume": 270918.0}, {"date": "2021-06-08", "close": 0.0177642, "volume": 949.0}, {"date": "2021-06-10", "close": 0.0177642, "volume": 5066.0}, {"date": "2021-06-15", "close": 0.0148035, "volume": 89188.0}, {"date": "2021-06-16", "close": 0.0148035, "volume": 509243.0}, {"date": "2021-06-21", "close": 0.0148035, "volume": 409531.0}, {"date": "2021-06-22", "close": 0.0157904, "volume": 159945.0}, {"date": "2021-06-23", "close": 0.0148035, "volume": 452531.0}, {"date": "2021-06-24", "close": 0.0148035, "volume": 389842.0}, {"date": "2021-06-25", "close": 0.0148035, "volume": 2533.0}, {"date": "2021-06-28", "close": 0.0148035, "volume": 101327.0}, {"date": "2021-06-29", "close": 0.0157904, "volume": 379189.0}, {"date": "2021-06-30", "close": 0.0167773, "volume": 788.0}, {"date": "2021-07-01", "close": 0.0167773, "volume": 17732.0}, {"date": "2021-07-02", "close": 0.0167773, "volume": 59308.0}, {"date": "2021-07-06", "close": 0.0138166, "volume": 22155.0}, {"date": "2021-07-07", "close": 0.0148035, "volume": 309498.0}, {"date": "2021-07-09", "close": 0.0148035, "volume": 621272.0}, {"date": "2021-07-12", "close": 0.0167773, "volume": 651285.0}, {"date": "2021-07-13", "close": 0.0157904, "volume": 319307.0}, {"date": "2021-07-15", "close": 0.0157904, "volume": 511705.0}, {"date": "2021-07-16", "close": 0.0157904, "volume": 1021672.0}, {"date": "2021-07-19", "close": 0.0148035, "volume": 1185362.0}, {"date": "2021-07-21", "close": 0.0157904, "volume": 57.0}, {"date": "2021-07-26", "close": 0.0157904, "volume": 3800.0}, {"date": "2021-07-28", "close": 0.0148035, "volume": 527845.0}, {"date": "2021-07-30", "close": 0.0148035, "volume": 253318.0}, {"date": "2021-08-02", "close": 0.0138166, "volume": 211521.0}, {"date": "2021-08-10", "close": 0.0138166, "volume": 30398.0}, {"date": "2021-08-26", "close": 0.0138166, "volume": 57757.0}, {"date": "2021-08-27", "close": 0.0138166, "volume": 46611.0}, {"date": "2021-08-30", "close": 0.0138166, "volume": 84439.0}, {"date": "2021-08-31", "close": 0.0138166, "volume": 9499.0}, {"date": "2021-09-01", "close": 0.0128297, "volume": 36478.0}, {"date": "2021-09-02", "close": 0.0148035, "volume": 41092.0}, {"date": "2021-09-03", "close": 0.0167773, "volume": 170970.0}, {"date": "2021-09-06", "close": 0.0148035, "volume": 506637.0}, {"date": "2021-09-07", "close": 0.0148035, "volume": 12666.0}, {"date": "2021-09-09", "close": 0.0148035, "volume": 38294.0}, {"date": "2021-09-13", "close": 0.0167773, "volume": 192225.0}, {"date": "2021-09-14", "close": 0.0157904, "volume": 1418599.0}, {"date": "2021-09-15", "close": 0.0167773, "volume": 1033277.0}, {"date": "2021-09-16", "close": 0.0167773, "volume": 1026165.0}, {"date": "2021-09-17", "close": 0.0167773, "volume": 592679.0}, {"date": "2021-09-21", "close": 0.0167773, "volume": 171781.0}, {"date": "2021-09-22", "close": 0.0167773, "volume": 31665.0}, {"date": "2021-09-23", "close": 0.0167773, "volume": 6317.0}, {"date": "2021-09-24", "close": 0.0167773, "volume": 26805.0}, {"date": "2021-09-27", "close": 0.0167773, "volume": 31665.0}, {"date": "2021-09-28", "close": 0.0167773, "volume": 354646.0}, {"date": "2021-09-29", "close": 0.0187511, "volume": 506637.0}, {"date": "2021-10-01", "close": 0.0157904, "volume": 506637.0}, {"date": "2021-10-05", "close": 0.0157904, "volume": 1171.0}, {"date": "2021-10-06", "close": 0.0157904, "volume": 276934.0}, {"date": "2021-10-07", "close": 0.0157904, "volume": 601639.0}, {"date": "2021-10-15", "close": 0.0167773, "volume": 30081.0}, {"date": "2021-10-22", "close": 0.0157904, "volume": 18603.0}, {"date": "2021-10-26", "close": 0.0236856, "volume": 6008032.0}, {"date": "2021-10-27", "close": 0.0207249, "volume": 22687898.0}, {"date": "2021-10-28", "close": 0.0167773, "volume": 3975053.0}, {"date": "2021-10-29", "close": 0.0167773, "volume": 2382301.0}, {"date": "2021-11-01", "close": 0.0177642, "volume": 163158.0}, {"date": "2021-11-02", "close": 0.0167773, "volume": 625665.0}, {"date": "2021-11-03", "close": 0.0177642, "volume": 1991991.0}, {"date": "2021-11-04", "close": 0.0177642, "volume": 856894.0}, {"date": "2021-11-05", "close": 0.0167773, "volume": 439342.0}, {"date": "2021-11-08", "close": 0.0167773, "volume": 151994.0}, {"date": "2021-11-09", "close": 0.0167773, "volume": 38504.0}, {"date": "2021-11-10", "close": 0.0167773, "volume": 4745.0}, {"date": "2021-11-11", "close": 0.0157904, "volume": 329314.0}, {"date": "2021-11-12", "close": 0.0187511, "volume": 1291311.0}, {"date": "2021-11-15", "close": 0.019738, "volume": 313609.0}, {"date": "2021-11-16", "close": 0.0187511, "volume": 104647.0}, {"date": "2021-11-17", "close": 0.0187511, "volume": 153417.0}, {"date": "2021-11-18", "close": 0.0187511, "volume": 101327.0}, {"date": "2021-11-19", "close": 0.0167773, "volume": 50664.0}, {"date": "2021-11-22", "close": 0.0167773, "volume": 595277.0}, {"date": "2021-11-23", "close": 0.0177642, "volume": 51680.0}, {"date": "2021-11-25", "close": 0.0167773, "volume": 335583.0}, {"date": "2021-11-26", "close": 0.0167773, "volume": 63765.0}, {"date": "2021-11-29", "close": 0.0148035, "volume": 64912.0}, {"date": "2021-12-03", "close": 0.0148035, "volume": 6333.0}, {"date": "2021-12-06", "close": 0.0148035, "volume": 101192.0}, {"date": "2021-12-07", "close": 0.0138166, "volume": 25332.0}, {"date": "2021-12-08", "close": 0.0148035, "volume": 294106.0}, {"date": "2021-12-09", "close": 0.0128297, "volume": 1061574.0}, {"date": "2021-12-13", "close": 0.0148035, "volume": 12919.0}, {"date": "2021-12-14", "close": 0.0138166, "volume": 611886.0}, {"date": "2021-12-16", "close": 0.0138166, "volume": 2027.0}, {"date": "2021-12-21", "close": 0.0138166, "volume": 101327.0}, {"date": "2021-12-23", "close": 0.0128297, "volume": 1320590.0}, {"date": "2021-12-24", "close": 0.0128297, "volume": 4676.0}, {"date": "2021-12-29", "close": 0.0138166, "volume": 4433.0}, {"date": "2022-01-04", "close": 0.019738, "volume": 4034172.0}, {"date": "2022-01-05", "close": 0.0177642, "volume": 11795648.0}, {"date": "2022-01-06", "close": 0.0187511, "volume": 1881773.0}, {"date": "2022-01-07", "close": 0.0187511, "volume": 315331.0}, {"date": "2022-01-10", "close": 0.0207249, "volume": 1317888.0}, {"date": "2022-01-11", "close": 0.019738, "volume": 2955189.0}, {"date": "2022-01-12", "close": 0.0207249, "volume": 612627.0}, {"date": "2022-01-13", "close": 0.0217118, "volume": 429147.0}, {"date": "2022-01-14", "close": 0.0217118, "volume": 1378302.0}, {"date": "2022-01-17", "close": 0.0217118, "volume": 387659.0}, {"date": "2022-01-18", "close": 0.0217118, "volume": 60796.0}, {"date": "2022-01-19", "close": 0.0226987, "volume": 119972.0}, {"date": "2022-01-20", "close": 0.0217118, "volume": 141265.0}, {"date": "2022-01-21", "close": 0.0226987, "volume": 900395.0}, {"date": "2022-08-05", "close": 0.019738, "volume": 2861627.0}, {"date": "2022-08-08", "close": 0.0187511, "volume": 191867.0}, {"date": "2022-08-09", "close": 0.0177642, "volume": 193234.0}, {"date": "2022-08-10", "close": 0.0187511, "volume": 51677.0}, {"date": "2022-08-11", "close": 0.0207249, "volume": 243898.0}, {"date": "2022-08-12", "close": 0.0207249, "volume": 293268.0}, {"date": "2022-08-15", "close": 0.0217118, "volume": 1079137.0}, {"date": "2022-08-16", "close": 0.0226987, "volume": 202655.0}, {"date": "2022-08-17", "close": 0.0226987, "volume": 91195.0}, {"date": "2022-08-19", "close": 0.0226987, "volume": 10133.0}, {"date": "2022-08-22", "close": 0.0207249, "volume": 942345.0}, {"date": "2022-08-23", "close": 0.0207249, "volume": 411454.0}, {"date": "2022-08-24", "close": 0.019738, "volume": 115689.0}, {"date": "2022-08-25", "close": 0.0226987, "volume": 589922.0}, {"date": "2022-08-26", "close": 0.0226987, "volume": 253318.0}, {"date": "2022-08-29", "close": 0.0246725, "volume": 2239745.0}, {"date": "2022-08-30", "close": 0.0246725, "volume": 608077.0}, {"date": "2022-08-31", "close": 0.0256594, "volume": 1031006.0}, {"date": "2022-09-01", "close": 0.0256594, "volume": 586802.0}, {"date": "2022-09-02", "close": 0.0305939, "volume": 2633683.0}, {"date": "2022-09-05", "close": 0.0375022, "volume": 4448650.0}, {"date": "2022-09-06", "close": 0.0345415, "volume": 4461773.0}, {"date": "2022-09-07", "close": 0.0365153, "volume": 543378.0}, {"date": "2022-09-08", "close": 0.0355284, "volume": 702162.0}, {"date": "2022-09-09", "close": 0.0345415, "volume": 2056963.0}, {"date": "2022-09-12", "close": 0.0365153, "volume": 2565357.0}, {"date": "2022-09-13", "close": 0.0365153, "volume": 446726.0}, {"date": "2022-09-14", "close": 0.0365153, "volume": 109595.0}, {"date": "2022-09-15", "close": 0.0365153, "volume": 667795.0}, {"date": "2022-09-16", "close": 0.0355284, "volume": 413312.0}, {"date": "2022-09-19", "close": 0.0305939, "volume": 704289.0}, {"date": "2022-09-20", "close": 0.0345415, "volume": 258610.0}, {"date": "2022-09-23", "close": 0.0305939, "volume": 55866.0}, {"date": "2022-09-27", "close": 0.0335546, "volume": 894214.0}, {"date": "2022-09-28", "close": 0.0335546, "volume": 48447.0}, {"date": "2022-09-29", "close": 0.0365153, "volume": 943892.0}, {"date": "2022-09-30", "close": 0.0345415, "volume": 101571.0}, {"date": "2022-10-03", "close": 0.0286201, "volume": 1315237.0}, {"date": "2022-10-04", "close": 0.029607, "volume": 23643.0}, {"date": "2022-10-05", "close": 0.0305939, "volume": 361379.0}, {"date": "2022-10-07", "close": 0.029607, "volume": 340688.0}, {"date": "2022-10-10", "close": 0.029607, "volume": 56914.0}, {"date": "2022-10-11", "close": 0.0355284, "volume": 336257.0}, {"date": "2022-10-12", "close": 0.0355284, "volume": 10.0}, {"date": "2022-10-13", "close": 0.0345415, "volume": 33355.0}, {"date": "2022-10-14", "close": 0.0345415, "volume": 3474.0}, {"date": "2022-10-17", "close": 0.0345415, "volume": 4053.0}, {"date": "2022-10-19", "close": 0.029607, "volume": 207339.0}, {"date": "2022-10-20", "close": 0.0345415, "volume": 20724.0}, {"date": "2022-10-24", "close": 0.0276332, "volume": 856171.0}, {"date": "2022-10-26", "close": 0.0286201, "volume": 310114.0}, {"date": "2022-10-27", "close": 0.029607, "volume": 443655.0}, {"date": "2022-11-03", "close": 0.029607, "volume": 20195.0}, {"date": "2022-11-04", "close": 0.0256594, "volume": 25484.0}, {"date": "2022-11-08", "close": 0.0266463, "volume": 970974.0}, {"date": "2022-11-09", "close": 0.0266463, "volume": 12666.0}, {"date": "2022-11-14", "close": 0.0256594, "volume": 83478.0}, {"date": "2022-11-15", "close": 0.0256594, "volume": 633296.0}, {"date": "2022-11-16", "close": 0.0246725, "volume": 29031.0}, {"date": "2022-11-17", "close": 0.029607, "volume": 80147.0}, {"date": "2022-11-21", "close": 0.029607, "volume": 6333.0}, {"date": "2022-11-23", "close": 0.029607, "volume": 65356.0}, {"date": "2022-11-24", "close": 0.0276332, "volume": 275443.0}, {"date": "2022-11-25", "close": 0.0276332, "volume": 31621.0}, {"date": "2022-11-28", "close": 0.0276332, "volume": 177652.0}, {"date": "2022-11-30", "close": 0.0276332, "volume": 29419.0}, {"date": "2022-12-02", "close": 0.0266463, "volume": 55730.0}, {"date": "2022-12-07", "close": 0.0266463, "volume": 338391.0}, {"date": "2022-12-08", "close": 0.0266463, "volume": 43612.0}, {"date": "2022-12-09", "close": 0.0256594, "volume": 364171.0}, {"date": "2022-12-12", "close": 0.0256594, "volume": 2336154.0}, {"date": "2022-12-13", "close": 0.0256594, "volume": 198695.0}, {"date": "2022-12-15", "close": 0.0217118, "volume": 230741.0}, {"date": "2022-12-16", "close": 0.0226987, "volume": 973965.0}, {"date": "2022-12-19", "close": 0.0217118, "volume": 593016.0}, {"date": "2022-12-20", "close": 0.019738, "volume": 61824.0}, {"date": "2022-12-21", "close": 0.0217118, "volume": 346326.0}, {"date": "2022-12-28", "close": 0.019738, "volume": 20628.0}, {"date": "2022-12-30", "close": 0.019738, "volume": 407750.0}, {"date": "2023-01-04", "close": 0.019738, "volume": 648212.0}, {"date": "2023-01-06", "close": 0.019738, "volume": 588.0}, {"date": "2023-01-09", "close": 0.0207249, "volume": 1162816.0}, {"date": "2023-01-12", "close": 0.019738, "volume": 525653.0}, {"date": "2023-01-13", "close": 0.0187511, "volume": 506637.0}, {"date": "2023-01-17", "close": 0.019738, "volume": 809435.0}, {"date": "2023-01-18", "close": 0.0226987, "volume": 329314.0}, {"date": "2023-01-19", "close": 0.0217118, "volume": 22919.0}, {"date": "2023-01-20", "close": 0.0226987, "volume": 2036751.0}, {"date": "2023-01-23", "close": 0.0246725, "volume": 831676.0}, {"date": "2023-01-24", "close": 0.0305939, "volume": 1382270.0}, {"date": "2023-01-25", "close": 0.0305939, "volume": 12641.0}, {"date": "2023-01-27", "close": 0.0266463, "volume": 101327.0}, {"date": "2023-01-30", "close": 0.0266463, "volume": 208676.0}, {"date": "2023-01-31", "close": 0.0246725, "volume": 17881.0}, {"date": "2023-02-01", "close": 0.0305939, "volume": 596283.0}, {"date": "2023-02-02", "close": 0.0345415, "volume": 80049.0}, {"date": "2023-02-03", "close": 0.0335546, "volume": 817991.0}, {"date": "2023-02-06", "close": 0.0335546, "volume": 1728513.0}, {"date": "2023-02-07", "close": 0.0335546, "volume": 2385360.0}, {"date": "2023-02-09", "close": 0.0365153, "volume": 314187.0}, {"date": "2023-02-10", "close": 0.0345415, "volume": 502650.0}, {"date": "2023-02-13", "close": 0.0345415, "volume": 141653.0}, {"date": "2023-02-16", "close": 0.0305939, "volume": 433403.0}, {"date": "2023-02-17", "close": 0.029607, "volume": 126659.0}, {"date": "2023-02-20", "close": 0.0325677, "volume": 222421.0}, {"date": "2023-03-03", "close": 0.0325677, "volume": 252595.0}, {"date": "2023-03-20", "close": 0.0236856, "volume": 457197.0}, {"date": "2023-03-21", "close": 0.0236856, "volume": 219248.0}, {"date": "2023-03-23", "close": 0.0217118, "volume": 25169.0}, {"date": "2023-03-24", "close": 0.0217118, "volume": 53330.0}, {"date": "2023-03-27", "close": 0.019738, "volume": 10133.0}, {"date": "2023-03-28", "close": 0.019738, "volume": 154.0}, {"date": "2023-03-30", "close": 0.0217118, "volume": 46816.0}, {"date": "2023-03-31", "close": 0.0236856, "volume": 101327.0}, {"date": "2023-04-03", "close": 0.0217118, "volume": 39147.0}, {"date": "2023-04-11", "close": 0.0207249, "volume": 101327.0}, {"date": "2023-04-12", "close": 0.0207249, "volume": 126659.0}, {"date": "2023-04-14", "close": 0.0207249, "volume": 24714.0}, {"date": "2023-04-17", "close": 0.0177642, "volume": 367910.0}, {"date": "2023-04-19", "close": 0.0187511, "volume": 77.0}, {"date": "2023-04-20", "close": 0.0177642, "volume": 507430.0}, {"date": "2023-04-27", "close": 0.0177642, "volume": 199372.0}, {"date": "2023-04-28", "close": 0.0167773, "volume": 3283.0}, {"date": "2023-05-02", "close": 0.0167773, "volume": 15832.0}, {"date": "2023-05-03", "close": 0.0167773, "volume": 4566.0}, {"date": "2023-05-10", "close": 0.0157904, "volume": 240653.0}, {"date": "2023-05-15", "close": 0.0157904, "volume": 538.0}, {"date": "2023-05-17", "close": 0.019738, "volume": 810619.0}, {"date": "2023-05-22", "close": 0.019738, "volume": 7600.0}, {"date": "2023-05-25", "close": 0.0167773, "volume": 310610.0}, {"date": "2023-06-05", "close": 0.0177642, "volume": 640389.0}, {"date": "2023-06-06", "close": 0.0187511, "volume": 151991.0}, {"date": "2023-06-09", "close": 0.019738, "volume": 77019.0}, {"date": "2023-06-13", "close": 0.0236856, "volume": 811318.0}, {"date": "2023-06-14", "close": 0.019738, "volume": 1063938.0}, {"date": "2023-06-15", "close": 0.0207249, "volume": 3093019.0}, {"date": "2023-06-16", "close": 0.0217118, "volume": 546016.0}, {"date": "2023-06-19", "close": 0.0217118, "volume": 775108.0}, {"date": "2023-06-20", "close": 0.0226987, "volume": 785287.0}, {"date": "2023-06-21", "close": 0.0236856, "volume": 31665.0}, {"date": "2023-06-22", "close": 0.0256594, "volume": 220152.0}, {"date": "2023-06-23", "close": 0.0246725, "volume": 2347561.0}, {"date": "2023-06-26", "close": 0.0315808, "volume": 4374732.0}, {"date": "2023-06-27", "close": 0.0345415, "volume": 2896033.0}, {"date": "2023-06-28", "close": 0.0345415, "volume": 3181282.0}, {"date": "2023-06-29", "close": 0.0355284, "volume": 3466171.0}, {"date": "2023-06-30", "close": 0.0335546, "volume": 1276381.0}, {"date": "2023-07-03", "close": 0.0365153, "volume": 2913608.0}, {"date": "2023-07-04", "close": 0.0384891, "volume": 5377471.0}, {"date": "2023-07-05", "close": 0.0384891, "volume": 2214664.0}, {"date": "2023-07-06", "close": 0.0424367, "volume": 9379266.0}, {"date": "2023-07-07", "close": 0.039476, "volume": 5142658.0}, {"date": "2023-07-10", "close": 0.0424367, "volume": 5578050.0}, {"date": "2023-07-11", "close": 0.0424367, "volume": 2873011.0}, {"date": "2023-07-12", "close": 0.0384891, "volume": 3011788.0}, {"date": "2023-07-13", "close": 0.0345415, "volume": 1865752.0}, {"date": "2023-07-14", "close": 0.0315808, "volume": 5713223.0}, {"date": "2023-07-17", "close": 0.0345415, "volume": 2160177.0}, {"date": "2023-07-18", "close": 0.0424367, "volume": 2964060.0}, {"date": "2023-07-19", "close": 0.039476, "volume": 2362703.0}, {"date": "2023-07-20", "close": 0.0375022, "volume": 1110692.0}, {"date": "2023-07-21", "close": 0.0365153, "volume": 1158342.0}, {"date": "2023-07-24", "close": 0.0375022, "volume": 639907.0}, {"date": "2023-07-25", "close": 0.0365153, "volume": 1266467.0}, {"date": "2023-07-26", "close": 0.0355284, "volume": 1320316.0}, {"date": "2023-07-27", "close": 0.0355284, "volume": 813865.0}, {"date": "2023-07-28", "close": 0.0365153, "volume": 1279819.0}, {"date": "2023-07-31", "close": 0.0355284, "volume": 990864.0}, {"date": "2023-08-01", "close": 0.0355284, "volume": 4711715.0}, {"date": "2023-08-02", "close": 0.0355284, "volume": 1259846.0}, {"date": "2023-08-03", "close": 0.0365153, "volume": 2693113.0}, {"date": "2023-08-04", "close": 0.0355284, "volume": 1151837.0}, {"date": "2023-08-07", "close": 0.0345415, "volume": 766868.0}, {"date": "2023-08-08", "close": 0.0355284, "volume": 331.0}, {"date": "2023-08-09", "close": 0.0355284, "volume": 45182.0}, {"date": "2023-08-10", "close": 0.0375022, "volume": 350086.0}, {"date": "2023-08-11", "close": 0.0375022, "volume": 116526.0}, {"date": "2023-08-14", "close": 0.0365153, "volume": 519969.0}, {"date": "2023-08-15", "close": 0.0355284, "volume": 140872.0}, {"date": "2023-08-16", "close": 0.0355284, "volume": 858783.0}, {"date": "2023-08-17", "close": 0.0335546, "volume": 621390.0}, {"date": "2023-08-18", "close": 0.0325677, "volume": 994714.0}, {"date": "2023-08-21", "close": 0.0325677, "volume": 471352.0}, {"date": "2023-08-22", "close": 0.0315808, "volume": 205897.0}, {"date": "2023-08-23", "close": 0.0325677, "volume": 432358.0}, {"date": "2023-08-24", "close": 0.0355284, "volume": 873052.0}, {"date": "2023-08-28", "close": 0.0335546, "volume": 76776.0}, {"date": "2023-08-29", "close": 0.0355284, "volume": 318246.0}, {"date": "2023-08-30", "close": 0.0325677, "volume": 677879.0}, {"date": "2023-09-01", "close": 0.0335546, "volume": 644053.0}, {"date": "2023-09-04", "close": 0.0345415, "volume": 160635.0}, {"date": "2023-09-05", "close": 0.0345415, "volume": 382792.0}, {"date": "2023-09-06", "close": 0.0345415, "volume": 93221.0}, {"date": "2023-09-07", "close": 0.0345415, "volume": 169169.0}, {"date": "2023-09-08", "close": 0.0345415, "volume": 44241.0}, {"date": "2023-09-11", "close": 0.0355284, "volume": 47103.0}, {"date": "2023-09-12", "close": 0.03503495, "volume": 73177.0}, {"date": "2023-09-13", "close": 0.0335546, "volume": 61257.0}, {"date": "2023-09-14", "close": 0.0335546, "volume": 181197.0}, {"date": "2023-09-15", "close": 0.0325677, "volume": 1571370.0}, {"date": "2023-09-18", "close": 0.0345415, "volume": 80275.0}, {"date": "2023-09-19", "close": 0.0305939, "volume": 2164415.0}, {"date": "2023-09-20", "close": 0.0315808, "volume": 60796.0}, {"date": "2023-09-22", "close": 0.0335546, "volume": 770088.0}, {"date": "2023-09-26", "close": 0.0315808, "volume": 134142.0}, {"date": "2023-09-27", "close": 0.0325677, "volume": 1062484.0}, {"date": "2023-09-28", "close": 0.0315808, "volume": 501055.0}, {"date": "2023-09-29", "close": 0.0305939, "volume": 565154.0}, {"date": "2023-10-02", "close": 0.0315808, "volume": 241518.0}, {"date": "2023-10-03", "close": 0.0305939, "volume": 40531.0}, {"date": "2023-10-04", "close": 0.0305939, "volume": 531610.0}, {"date": "2023-10-05", "close": 0.0305939, "volume": 792525.0}, {"date": "2023-10-06", "close": 0.029607, "volume": 230823.0}, {"date": "2023-10-10", "close": 0.0315808, "volume": 1526416.0}, {"date": "2023-10-11", "close": 0.0365153, "volume": 156217.0}, {"date": "2023-10-12", "close": 0.0424367, "volume": 1882117.0}, {"date": "2023-10-13", "close": 0.0384891, "volume": 367362.0}, {"date": "2023-10-16", "close": 0.0355284, "volume": 274520.0}, {"date": "2023-10-19", "close": 0.0384891, "volume": 50664.0}, {"date": "2023-10-20", "close": 0.0365153, "volume": 111460.0}, {"date": "2023-10-23", "close": 0.0345415, "volume": 344513.0}, {"date": "2023-10-24", "close": 0.0335546, "volume": 101327.0}, {"date": "2023-10-25", "close": 0.0355284, "volume": 11821.0}, {"date": "2023-10-26", "close": 0.0345415, "volume": 188507.0}, {"date": "2023-10-27", "close": 0.0335546, "volume": 103313.0}, {"date": "2023-10-30", "close": 0.0335546, "volume": 391099.0}, {"date": "2023-10-31", "close": 0.0335546, "volume": 158564.0}, {"date": "2023-11-01", "close": 0.0355284, "volume": 175919.0}, {"date": "2023-11-02", "close": 0.0325677, "volume": 2320106.0}, {"date": "2023-11-03", "close": 0.0345415, "volume": 200614.0}, {"date": "2023-11-06", "close": 0.0335546, "volume": 113807.0}, {"date": "2023-11-07", "close": 0.0335546, "volume": 902845.0}, {"date": "2023-11-08", "close": 0.0345415, "volume": 436924.0}, {"date": "2023-11-09", "close": 0.0335546, "volume": 236772.0}, {"date": "2023-11-10", "close": 0.0305939, "volume": 862234.0}, {"date": "2023-11-13", "close": 0.0325677, "volume": 17732.0}, {"date": "2023-11-15", "close": 0.0355284, "volume": 68117.0}, {"date": "2023-11-16", "close": 0.0345415, "volume": 317691.0}, {"date": "2023-11-17", "close": 0.0345415, "volume": 72091.0}, {"date": "2023-11-20", "close": 0.0345415, "volume": 144753.0}, {"date": "2023-11-22", "close": 0.0345415, "volume": 37491.0}, {"date": "2023-11-24", "close": 0.0345415, "volume": 309535.0}, {"date": "2023-11-27", "close": 0.0335546, "volume": 53197.0}, {"date": "2023-11-28", "close": 0.0325677, "volume": 86979.0}, {"date": "2023-11-29", "close": 0.0315808, "volume": 928795.0}, {"date": "2023-11-30", "close": 0.0305939, "volume": 186919.0}, {"date": "2023-12-01", "close": 0.0305939, "volume": 616481.0}, {"date": "2023-12-04", "close": 0.0325677, "volume": 59783.0}, {"date": "2023-12-05", "close": 0.0335546, "volume": 921990.0}, {"date": "2023-12-06", "close": 0.0365153, "volume": 816058.0}, {"date": "2023-12-11", "close": 0.0325677, "volume": 227987.0}, {"date": "2023-12-13", "close": 0.0335546, "volume": 14354.0}, {"date": "2023-12-14", "close": 0.0325677, "volume": 175454.0}, {"date": "2023-12-15", "close": 0.0325677, "volume": 309048.0}, {"date": "2023-12-18", "close": 0.0325677, "volume": 755.0}, {"date": "2023-12-19", "close": 0.0325677, "volume": 461943.0}, {"date": "2023-12-20", "close": 0.0325677, "volume": 98976.0}, {"date": "2023-12-22", "close": 0.0305939, "volume": 10985.0}, {"date": "2023-12-27", "close": 0.0355284, "volume": 230530.0}, {"date": "2023-12-28", "close": 0.039476, "volume": 222171.0}, {"date": "2023-12-29", "close": 0.039476, "volume": 358867.0}, {"date": "2024-01-02", "close": 0.039476, "volume": 148445.0}, {"date": "2024-01-03", "close": 0.039476, "volume": 37719.0}, {"date": "2024-01-04", "close": 0.039476, "volume": 159685.0}, {"date": "2024-01-05", "close": 0.039476, "volume": 184585.0}, {"date": "2024-01-08", "close": 0.0375022, "volume": 195613.0}, {"date": "2024-01-09", "close": 0.0365153, "volume": 78814.0}, {"date": "2024-01-10", "close": 0.0355284, "volume": 175246.0}, {"date": "2024-01-11", "close": 0.0355284, "volume": 104970.0}, {"date": "2024-01-12", "close": 0.0355284, "volume": 50157.0}, {"date": "2024-01-15", "close": 0.0365153, "volume": 506637.0}, {"date": "2024-01-16", "close": 0.0365153, "volume": 348566.0}, {"date": "2024-01-17", "close": 0.0355284, "volume": 62823.0}, {"date": "2024-01-18", "close": 0.0345415, "volume": 202048.0}, {"date": "2024-01-19", "close": 0.0365153, "volume": 50979.0}, {"date": "2024-01-22", "close": 0.0355284, "volume": 252305.0}, {"date": "2024-01-23", "close": 0.0345415, "volume": 2179552.0}, {"date": "2024-01-29", "close": 0.0325677, "volume": 570767.0}, {"date": "2024-01-30", "close": 0.0325677, "volume": 333919.0}, {"date": "2024-01-31", "close": 0.0325677, "volume": 445417.0}, {"date": "2024-02-02", "close": 0.0325677, "volume": 880377.0}, {"date": "2024-02-05", "close": 0.0325677, "volume": 716385.0}, {"date": "2024-02-06", "close": 0.0335546, "volume": 298373.0}, {"date": "2024-02-09", "close": 0.0315808, "volume": 303982.0}, {"date": "2024-02-12", "close": 0.0315808, "volume": 126659.0}, {"date": "2024-02-14", "close": 0.0325677, "volume": 242015.0}, {"date": "2024-02-15", "close": 0.0335546, "volume": 382107.0}, {"date": "2024-02-16", "close": 0.0345415, "volume": 89229.0}, {"date": "2024-02-19", "close": 0.0315808, "volume": 848688.0}, {"date": "2024-02-20", "close": 0.0325677, "volume": 181173.0}, {"date": "2024-02-21", "close": 0.0315808, "volume": 879659.0}, {"date": "2024-02-22", "close": 0.0315808, "volume": 1211900.0}, {"date": "2024-02-23", "close": 0.0315808, "volume": 1121867.0}, {"date": "2024-02-26", "close": 0.0335546, "volume": 792514.0}, {"date": "2024-02-27", "close": 0.0335546, "volume": 1442002.0}, {"date": "2024-02-28", "close": 0.0305939, "volume": 668852.0}, {"date": "2024-02-29", "close": 0.009869, "volume": 102653467.0}, {"date": "2024-03-01", "close": 0.009869, "volume": 37224890.0}, {"date": "2024-03-04", "close": 0.0108559, "volume": 20967516.0}, {"date": "2024-03-05", "close": 0.0118428, "volume": 3356573.0}, {"date": "2024-03-06", "close": 0.0108559, "volume": 1089064.0}, {"date": "2024-03-07", "close": 0.0108559, "volume": 2367089.0}, {"date": "2024-03-08", "close": 0.0108559, "volume": 2376588.0}, {"date": "2024-03-11", "close": 0.0118428, "volume": 7577364.0}, {"date": "2024-03-12", "close": 0.0118428, "volume": 1874113.0}, {"date": "2024-03-13", "close": 0.0108559, "volume": 2010610.0}, {"date": "2024-03-14", "close": 0.0108559, "volume": 2101138.0}, {"date": "2024-03-15", "close": 0.0108559, "volume": 148243.0}, {"date": "2024-03-18", "close": 0.0108559, "volume": 2224.0}, {"date": "2024-03-20", "close": 0.009869, "volume": 184513.0}, {"date": "2024-03-21", "close": 0.009869, "volume": 627201.0}, {"date": "2024-03-22", "close": 0.009869, "volume": 6041619.0}, {"date": "2024-03-25", "close": 0.009869, "volume": 202655.0}, {"date": "2024-03-26", "close": 0.0088821, "volume": 30398.0}, {"date": "2024-04-03", "close": 0.0088821, "volume": 187456.0}, {"date": "2024-04-04", "close": 0.0088821, "volume": 413539.0}, {"date": "2024-04-05", "close": 0.0088821, "volume": 2482455.0}, {"date": "2024-04-08", "close": 0.0088821, "volume": 1420945.0}, {"date": "2024-04-09", "close": 0.0088821, "volume": 91249.0}, {"date": "2024-04-10", "close": 0.0088821, "volume": 337869.0}, {"date": "2024-04-11", "close": 0.0088821, "volume": 1821476.0}, {"date": "2024-04-12", "close": 0.0078952, "volume": 558308.0}, {"date": "2024-04-15", "close": 0.0088821, "volume": 256670.0}, {"date": "2024-04-16", "close": 0.0088821, "volume": 161297.0}, {"date": "2024-04-17", "close": 0.009869, "volume": 1646911.0}, {"date": "2024-04-18", "close": 0.009869, "volume": 91394.0}, {"date": "2024-04-19", "close": 0.0108559, "volume": 1692388.0}, {"date": "2024-04-22", "close": 0.0118428, "volume": 3759563.0}, {"date": "2024-04-23", "close": 0.0108559, "volume": 252020.0}, {"date": "2024-04-24", "close": 0.0108559, "volume": 754981.0}, {"date": "2024-04-26", "close": 0.0108559, "volume": 2497926.0}, {"date": "2024-04-29", "close": 0.009869, "volume": 416483.0}, {"date": "2024-04-30", "close": 0.0108559, "volume": 485946.0}, {"date": "2024-05-01", "close": 0.0108559, "volume": 81154.0}, {"date": "2024-05-02", "close": 0.0108559, "volume": 506637.0}, {"date": "2024-05-03", "close": 0.009869, "volume": 180804.0}, {"date": "2024-05-06", "close": 0.009869, "volume": 104246.0}, {"date": "2024-05-07", "close": 0.009869, "volume": 2612558.0}, {"date": "2024-05-08", "close": 0.009869, "volume": 101.0}, {"date": "2024-05-09", "close": 0.0088821, "volume": 128179.0}, {"date": "2024-05-10", "close": 0.009869, "volume": 101327.0}, {"date": "2024-05-15", "close": 0.0088821, "volume": 136259.0}, {"date": "2024-05-16", "close": 0.0088821, "volume": 303991.0}, {"date": "2024-05-17", "close": 0.0088821, "volume": 2584.0}, {"date": "2024-05-20", "close": 0.0088821, "volume": 173822.0}, {"date": "2024-05-21", "close": 0.0088821, "volume": 1091505.0}, {"date": "2024-05-23", "close": 0.0088821, "volume": 7.0}, {"date": "2024-05-27", "close": 0.0088821, "volume": 981862.0}, {"date": "2024-05-28", "close": 0.0088821, "volume": 4860324.0}, {"date": "2024-05-29", "close": 0.0088821, "volume": 675515.0}, {"date": "2024-05-30", "close": 0.0088821, "volume": 602554.0}, {"date": "2024-05-31", "close": 0.0088821, "volume": 1091557.0}, {"date": "2024-06-03", "close": 0.0088821, "volume": 17732.0}, {"date": "2024-06-04", "close": 0.0078952, "volume": 697701.0}, {"date": "2024-06-05", "close": 0.0078952, "volume": 954985.0}, {"date": "2024-06-07", "close": 0.0078952, "volume": 957090.0}, {"date": "2024-06-11", "close": 0.0088821, "volume": 1655722.0}, {"date": "2024-06-12", "close": 0.0088821, "volume": 2138.0}, {"date": "2024-06-13", "close": 0.0078952, "volume": 1.0}, {"date": "2024-06-14", "close": 0.0069083, "volume": 14891422.0}, {"date": "2024-06-18", "close": 0.0069083, "volume": 37998.0}, {"date": "2024-06-21", "close": 0.0078952, "volume": 112926.0}, {"date": "2024-06-24", "close": 0.0069083, "volume": 483623.0}, {"date": "2024-06-26", "close": 0.0088821, "volume": 1576191.0}, {"date": "2024-06-28", "close": 0.0088821, "volume": 1080714.0}, {"date": "2024-07-01", "close": 0.0078952, "volume": 15706.0}, {"date": "2024-07-05", "close": 0.0078952, "volume": 469243.0}, {"date": "2024-07-08", "close": 0.0069083, "volume": 10133.0}, {"date": "2024-07-09", "close": 0.0088821, "volume": 405310.0}, {"date": "2024-07-11", "close": 0.0059214, "volume": 3257055.0}, {"date": "2024-07-12", "close": 0.0059214, "volume": 290944.0}, {"date": "2024-07-15", "close": 0.0059214, "volume": 866216.0}, {"date": "2024-07-18", "close": 0.0059214, "volume": 405594.0}, {"date": "2024-07-23", "close": 0.0069083, "volume": 93728.0}, {"date": "2024-07-24", "close": 0.0069083, "volume": 290.0}, {"date": "2024-07-29", "close": 0.0059214, "volume": 43625.0}, {"date": "2024-07-30", "close": 0.0059214, "volume": 101215.0}, {"date": "2024-07-31", "close": 0.0059214, "volume": 4180198.0}, {"date": "2024-08-01", "close": 0.0059214, "volume": 1126685.0}, {"date": "2024-08-02", "close": 0.0059214, "volume": 253901.0}, {"date": "2024-08-05", "close": 0.0049345, "volume": 293849.0}, {"date": "2024-08-06", "close": 0.0069083, "volume": 603878.0}, {"date": "2024-08-07", "close": 0.0069083, "volume": 145.0}, {"date": "2024-08-08", "close": 0.0059214, "volume": 1744106.0}, {"date": "2024-08-12", "close": 0.0059214, "volume": 1510791.0}, {"date": "2024-08-14", "close": 0.0059214, "volume": 7262.0}, {"date": "2024-08-16", "close": 0.0069083, "volume": 3485283.0}, {"date": "2024-08-19", "close": 0.0069083, "volume": 5354909.0}, {"date": "2024-08-20", "close": 0.0059214, "volume": 350602.0}, {"date": "2024-08-21", "close": 0.0059214, "volume": 169.0}, {"date": "2024-08-22", "close": 0.0059214, "volume": 2398205.0}, {"date": "2024-08-23", "close": 0.0059214, "volume": 101327.0}, {"date": "2024-08-26", "close": 0.0059214, "volume": 719424.0}, {"date": "2024-08-27", "close": 0.0059214, "volume": 268518.0}, {"date": "2024-08-29", "close": 0.0049345, "volume": 557307.0}, {"date": "2024-08-30", "close": 0.0069083, "volume": 6942587.0}, {"date": "2024-09-02", "close": 0.0069083, "volume": 464702.0}, {"date": "2024-09-04", "close": 0.0069083, "volume": 295089.0}, {"date": "2024-09-06", "close": 0.0069083, "volume": 339420.0}, {"date": "2024-09-09", "close": 0.0059214, "volume": 135272.0}, {"date": "2024-09-10", "close": 0.0059214, "volume": 308035.0}, {"date": "2024-09-19", "close": 0.0059214, "volume": 813753.0}, {"date": "2024-09-23", "close": 0.0059214, "volume": 259117.0}, {"date": "2024-09-26", "close": 0.0059214, "volume": 5221.0}, {"date": "2024-09-27", "close": 0.0059214, "volume": 529436.0}, {"date": "2024-09-30", "close": 0.0059214, "volume": 10247.0}, {"date": "2024-10-04", "close": 0.0059214, "volume": 4.0}, {"date": "2024-10-07", "close": 0.0069083, "volume": 1418583.0}, {"date": "2024-10-14", "close": 0.0059214, "volume": 2055965.0}, {"date": "2024-10-17", "close": 0.0059214, "volume": 1605168.0}, {"date": "2024-10-21", "close": 0.0059214, "volume": 549124.0}, {"date": "2024-10-22", "close": 0.0059214, "volume": 1024259.0}, {"date": "2024-10-23", "close": 0.0069083, "volume": 2595643.0}, {"date": "2024-10-24", "close": 0.0069083, "volume": 50664.0}, {"date": "2024-10-28", "close": 0.0059214, "volume": 1.0}, {"date": "2024-10-29", "close": 0.0059214, "volume": 219542.0}, {"date": "2024-10-30", "close": 0.0059214, "volume": 7600.0}, {"date": "2024-11-01", "close": 0.0059214, "volume": 31665.0}, {"date": "2024-11-04", "close": 0.0069083, "volume": 742890.0}, {"date": "2024-11-08", "close": 0.0069083, "volume": 2787422.0}, {"date": "2024-11-12", "close": 0.0078952, "volume": 510784.0}, {"date": "2024-11-13", "close": 0.0078952, "volume": 1689189.0}, {"date": "2024-11-14", "close": 0.0078952, "volume": 12430.0}, {"date": "2024-11-19", "close": 0.0069083, "volume": 1315879.0}, {"date": "2024-11-21", "close": 0.0069083, "volume": 46176.0}, {"date": "2024-11-22", "close": 0.0069083, "volume": 3521.0}, {"date": "2024-11-25", "close": 0.0069083, "volume": 2454.0}, {"date": "2024-11-26", "close": 0.0078952, "volume": 245915.0}, {"date": "2024-11-27", "close": 0.00740175, "volume": 271.0}, {"date": "2024-11-28", "close": 0.0069083, "volume": 592874.0}, {"date": "2024-12-02", "close": 0.00740175, "volume": 27358.0}, {"date": "2024-12-04", "close": 0.0069083, "volume": 43524.0}, {"date": "2024-12-05", "close": 0.0069083, "volume": 506637.0}, {"date": "2024-12-09", "close": 0.0078952, "volume": 3846833.0}, {"date": "2024-12-10", "close": 0.0088821, "volume": 506637.0}, {"date": "2024-12-11", "close": 0.0088821, "volume": 226.0}, {"date": "2024-12-12", "close": 0.0088821, "volume": 35465.0}, {"date": "2024-12-13", "close": 0.0088821, "volume": 237832.0}, {"date": "2024-12-16", "close": 0.0069083, "volume": 7392684.0}, {"date": "2024-12-17", "close": 0.0069083, "volume": 164063.0}, {"date": "2024-12-20", "close": 0.0078952, "volume": 748928.0}, {"date": "2024-12-23", "close": 0.009869, "volume": 2850004.0}, {"date": "2024-12-24", "close": 0.0118428, "volume": 4438250.0}, {"date": "2024-12-27", "close": 0.0128297, "volume": 4713187.0}, {"date": "2024-12-30", "close": 0.0128297, "volume": 880727.0}, {"date": "2024-12-31", "close": 0.0118428, "volume": 536841.0}, {"date": "2025-01-02", "close": 0.0118428, "volume": 560931.0}, {"date": "2025-01-06", "close": 0.009869, "volume": 779216.0}, {"date": "2025-01-08", "close": 0.0118428, "volume": 10428.0}, {"date": "2025-01-13", "close": 0.0108559, "volume": 1732861.0}, {"date": "2025-01-14", "close": 0.0138166, "volume": 6580069.0}, {"date": "2025-01-15", "close": 0.0138166, "volume": 1443926.0}, {"date": "2025-01-16", "close": 0.0148035, "volume": 853978.0}, {"date": "2025-01-17", "close": 0.0157904, "volume": 658315.0}, {"date": "2025-01-20", "close": 0.0157904, "volume": 63330.0}, {"date": "2025-01-21", "close": 0.0148035, "volume": 97310.0}, {"date": "2025-01-22", "close": 0.0187511, "volume": 539513.0}, {"date": "2025-01-23", "close": 0.0187511, "volume": 352571.0}, {"date": "2025-01-24", "close": 0.0187511, "volume": 640474.0}, {"date": "2025-01-28", "close": 0.0187511, "volume": 545515.0}, {"date": "2025-01-29", "close": 0.0167773, "volume": 1077743.0}, {"date": "2025-01-30", "close": 0.0167773, "volume": 1449489.0}, {"date": "2025-01-31", "close": 0.0148035, "volume": 70840.0}, {"date": "2025-02-03", "close": 0.0157904, "volume": 1744743.0}, {"date": "2025-02-04", "close": 0.0138166, "volume": 152029.0}, {"date": "2025-02-05", "close": 0.0148035, "volume": 308661.0}, {"date": "2025-02-06", "close": 0.0148035, "volume": 187456.0}, {"date": "2025-02-10", "close": 0.0157904, "volume": 550355.0}, {"date": "2025-02-11", "close": 0.0167773, "volume": 1672675.0}, {"date": "2025-02-12", "close": 0.0167773, "volume": 187148.0}, {"date": "2025-02-13", "close": 0.0157904, "volume": 659395.0}, {"date": "2025-02-14", "close": 0.0157904, "volume": 40531.0}, {"date": "2025-02-17", "close": 0.0157904, "volume": 15199.0}, {"date": "2025-02-19", "close": 0.0157904, "volume": 36188.0}, {"date": "2025-02-20", "close": 0.0148035, "volume": 1337846.0}, {"date": "2025-02-24", "close": 0.0148035, "volume": 587072.0}, {"date": "2025-02-27", "close": 0.0148035, "volume": 607964.0}, {"date": "2025-02-28", "close": 0.0148035, "volume": 633.0}, {"date": "2025-03-03", "close": 0.0167773, "volume": 926160.0}, {"date": "2025-03-04", "close": 0.0167773, "volume": 1272.0}, {"date": "2025-03-06", "close": 0.0167773, "volume": 5.0}, {"date": "2025-03-07", "close": 0.0167773, "volume": 64719.0}, {"date": "2025-03-10", "close": 0.0157904, "volume": 1.0}, {"date": "2025-03-11", "close": 0.0157904, "volume": 83393.0}, {"date": "2025-03-12", "close": 0.0157904, "volume": 974223.0}, {"date": "2025-03-13", "close": 0.0157904, "volume": 2526216.0}, {"date": "2025-03-14", "close": 0.0148035, "volume": 607964.0}, {"date": "2025-03-17", "close": 0.0138166, "volume": 694614.0}, {"date": "2025-03-18", "close": 0.0148035, "volume": 1899233.0}, {"date": "2025-03-19", "close": 0.0157904, "volume": 1905735.0}, {"date": "2025-03-20", "close": 0.0157904, "volume": 2102549.0}, {"date": "2025-03-24", "close": 0.0157904, "volume": 1087266.0}, {"date": "2025-03-25", "close": 0.0167773, "volume": 1318008.0}, {"date": "2025-03-26", "close": 0.0148035, "volume": 364104.0}, {"date": "2025-03-27", "close": 0.0138166, "volume": 2131219.0}, {"date": "2025-03-28", "close": 0.0148035, "volume": 1678154.0}, {"date": "2025-03-31", "close": 0.0148035, "volume": 5422162.0}, {"date": "2025-04-01", "close": 0.0148035, "volume": 1364034.0}, {"date": "2025-04-02", "close": 0.0148035, "volume": 25197.0}, {"date": "2025-04-04", "close": 0.0138166, "volume": 2630225.0}, {"date": "2025-04-07", "close": 0.0128297, "volume": 2212688.0}, {"date": "2025-04-08", "close": 0.0138166, "volume": 1079157.0}, {"date": "2025-04-09", "close": 0.0138166, "volume": 32854.0}, {"date": "2025-04-11", "close": 0.0157904, "volume": 1349769.0}, {"date": "2025-04-15", "close": 0.0148035, "volume": 91195.0}, {"date": "2025-04-17", "close": 0.0148035, "volume": 135600.0}, {"date": "2025-04-23", "close": 0.0148035, "volume": 40863.0}, {"date": "2025-04-24", "close": 0.0157904, "volume": 397504.0}, {"date": "2025-04-28", "close": 0.0157904, "volume": 65941.0}, {"date": "2025-04-29", "close": 0.0157904, "volume": 5090126.0}, {"date": "2025-04-30", "close": 0.0157904, "volume": 470928.0}, {"date": "2025-05-01", "close": 0.0157904, "volume": 411306.0}, {"date": "2025-05-05", "close": 0.0157904, "volume": 299905.0}, {"date": "2025-05-09", "close": 0.0217118, "volume": 1455487.0}, {"date": "2025-05-12", "close": 0.0217118, "volume": 211274.0}, {"date": "2025-05-13", "close": 0.019738, "volume": 301086.0}, {"date": "2025-05-14", "close": 0.0217118, "volume": 205169.0}, {"date": "2025-05-15", "close": 0.0226987, "volume": 374597.0}, {"date": "2025-05-16", "close": 0.0256594, "volume": 204328.0}, {"date": "2025-05-19", "close": 0.0236856, "volume": 151991.0}, {"date": "2025-05-20", "close": 0.0266463, "volume": 230628.0}, {"date": "2025-05-21", "close": 0.0266463, "volume": 159761.0}, {"date": "2025-05-22", "close": 0.0266463, "volume": 453081.0}, {"date": "2025-05-23", "close": 0.0256594, "volume": 836718.0}, {"date": "2025-05-26", "close": 0.0226987, "volume": 1320701.0}, {"date": "2025-05-27", "close": 0.0236856, "volume": 1003247.0}, {"date": "2025-05-28", "close": 0.0246725, "volume": 211814.0}, {"date": "2025-05-29", "close": 0.0246725, "volume": 129267.0}, {"date": "2025-05-30", "close": 0.0236856, "volume": 43332.0}, {"date": "2025-06-02", "close": 0.0226987, "volume": 204662.0}, {"date": "2025-06-03", "close": 0.0226987, "volume": 376431.0}, {"date": "2025-06-04", "close": 0.0226987, "volume": 516770.0}, {"date": "2025-06-05", "close": 0.0236856, "volume": 131726.0}, {"date": "2025-06-06", "close": 0.0236856, "volume": 86736.0}, {"date": "2025-06-10", "close": 0.0236856, "volume": 101327.0}, {"date": "2025-06-13", "close": 0.0217118, "volume": 530888.0}, {"date": "2025-06-16", "close": 0.019738, "volume": 870359.0}, {"date": "2025-06-17", "close": 0.0177642, "volume": 908028.0}, {"date": "2025-06-18", "close": 0.019738, "volume": 436733.0}, {"date": "2025-06-20", "close": 0.019738, "volume": 74235.0}, {"date": "2025-06-24", "close": 0.019738, "volume": 245060.0}, {"date": "2025-06-25", "close": 0.0207249, "volume": 586238.0}, {"date": "2025-06-26", "close": 0.0207249, "volume": 23160.0}, {"date": "2025-06-30", "close": 0.0207249, "volume": 217215.0}, {"date": "2025-07-01", "close": 0.0226987, "volume": 73765.0}, {"date": "2025-07-02", "close": 0.0226987, "volume": 762277.0}, {"date": "2025-07-03", "close": 0.0217118, "volume": 26193.0}, {"date": "2025-07-04", "close": 0.0217118, "volume": 20963.0}, {"date": "2025-07-07", "close": 0.0226987, "volume": 415705.0}, {"date": "2025-07-08", "close": 0.0226987, "volume": 196025.0}, {"date": "2025-07-09", "close": 0.0217118, "volume": 19414.0}, {"date": "2025-07-11", "close": 0.0217118, "volume": 61746.0}, {"date": "2025-07-14", "close": 0.0217118, "volume": 523559.0}, {"date": "2025-07-15", "close": 0.0217118, "volume": 212788.0}, {"date": "2025-07-16", "close": 0.0226987, "volume": 347048.0}, {"date": "2025-07-17", "close": 0.0236856, "volume": 480854.0}, {"date": "2025-07-21", "close": 0.0226987, "volume": 62830.0}, {"date": "2025-07-24", "close": 0.0217118, "volume": 111460.0}, {"date": "2025-07-25", "close": 0.0217118, "volume": 892066.0}, {"date": "2025-07-28", "close": 0.0217118, "volume": 83088.0}, {"date": "2025-07-29", "close": 0.0217118, "volume": 84261.0}, {"date": "2025-07-30", "close": 0.0217118, "volume": 810619.0}, {"date": "2025-07-31", "close": 0.0226987, "volume": 25332.0}, {"date": "2025-08-01", "close": 0.0226987, "volume": 117018.0}, {"date": "2025-08-05", "close": 0.0226987, "volume": 98726.0}, {"date": "2025-08-06", "close": 0.0217118, "volume": 64587.0}, {"date": "2025-08-07", "close": 0.0217118, "volume": 50765.0}, {"date": "2025-08-11", "close": 0.0217118, "volume": 202655.0}, {"date": "2025-08-12", "close": 0.0226987, "volume": 274547.0}, {"date": "2025-08-13", "close": 0.0226987, "volume": 435473.0}, {"date": "2025-08-14", "close": 0.0226987, "volume": 152511.0}, {"date": "2025-08-15", "close": 0.0276332, "volume": 830318.0}, {"date": "2025-08-18", "close": 0.0266463, "volume": 526274.0}, {"date": "2025-08-19", "close": 0.0256594, "volume": 251776.0}, {"date": "2025-08-20", "close": 0.0256594, "volume": 594020.0}, {"date": "2025-08-21", "close": 0.0276332, "volume": 687384.0}, {"date": "2025-08-22", "close": 0.0276332, "volume": 624552.0}, {"date": "2025-08-25", "close": 0.0286201, "volume": 656398.0}, {"date": "2025-08-26", "close": 0.0286201, "volume": 230072.0}, {"date": "2025-08-27", "close": 0.0266463, "volume": 211308.0}, {"date": "2025-08-28", "close": 0.0266463, "volume": 675.0}, {"date": "2025-08-29", "close": 0.0266463, "volume": 18743.0}, {"date": "2025-09-01", "close": 0.0266463, "volume": 510723.0}, {"date": "2025-09-02", "close": 0.0256594, "volume": 292324.0}, {"date": "2025-09-03", "close": 0.0266463, "volume": 92205.0}, {"date": "2025-09-04", "close": 0.0286201, "volume": 447915.0}, {"date": "2025-09-05", "close": 0.0286201, "volume": 30050.0}, {"date": "2025-09-08", "close": 0.029607, "volume": 992755.0}, {"date": "2025-09-09", "close": 0.029607, "volume": 328496.0}, {"date": "2025-09-10", "close": 0.0325677, "volume": 2089752.0}, {"date": "2025-09-11", "close": 0.0315808, "volume": 96261.0}, {"date": "2025-09-12", "close": 0.0315808, "volume": 63330.0}, {"date": "2025-09-15", "close": 0.0355284, "volume": 2197041.0}, {"date": "2025-09-16", "close": 0.0335546, "volume": 342907.0}, {"date": "2025-09-17", "close": 0.0325677, "volume": 113556.0}, {"date": "2025-09-18", "close": 0.0325677, "volume": 915.0}, {"date": "2025-09-19", "close": 0.0325677, "volume": 70929.0}, {"date": "2025-09-22", "close": 0.0335546, "volume": 579634.0}, {"date": "2025-09-23", "close": 0.0305939, "volume": 108520.0}, {"date": "2025-09-24", "close": 0.0305939, "volume": 4795.0}, {"date": "2025-09-25", "close": 0.0325677, "volume": 5066.0}, {"date": "2025-09-26", "close": 0.0325677, "volume": 90797.0}, {"date": "2025-09-29", "close": 0.0315808, "volume": 497339.0}, {"date": "2025-09-30", "close": 0.0325677, "volume": 61810.0}, {"date": "2025-10-01", "close": 0.0345415, "volume": 1954296.0}, {"date": "2025-10-02", "close": 0.0325677, "volume": 765443.0}, {"date": "2025-10-03", "close": 0.0365153, "volume": 690657.0}, {"date": "2025-10-06", "close": 0.0325677, "volume": 172969.0}, {"date": "2025-10-07", "close": 0.0345415, "volume": 37159.0}, {"date": "2025-10-08", "close": 0.0335546, "volume": 946881.0}, {"date": "2025-10-09", "close": 0.0365153, "volume": 618848.0}, {"date": "2025-10-10", "close": 0.0375022, "volume": 1064674.0}, {"date": "2025-10-13", "close": 0.0384891, "volume": 52001.0}, {"date": "2025-10-14", "close": 0.0375022, "volume": 169684.0}, {"date": "2025-10-15", "close": 0.0365153, "volume": 366700.0}, {"date": "2025-10-16", "close": 0.0384891, "volume": 536448.0}, {"date": "2025-10-17", "close": 0.0365153, "volume": 427648.0}, {"date": "2025-10-20", "close": 0.0345415, "volume": 506040.0}, {"date": "2025-10-21", "close": 0.0345415, "volume": 467354.0}, {"date": "2025-10-22", "close": 0.0335546, "volume": 470578.0}, {"date": "2025-10-23", "close": 0.0355284, "volume": 153721.0}, {"date": "2025-10-24", "close": 0.0345415, "volume": 173050.0}, {"date": "2025-10-27", "close": 0.0345415, "volume": 22920.0}, {"date": "2025-10-28", "close": 0.0315808, "volume": 892530.0}, {"date": "2025-10-29", "close": 0.0325677, "volume": 1975595.0}, {"date": "2025-10-30", "close": 0.0325677, "volume": 94377.0}, {"date": "2025-10-31", "close": 0.029607, "volume": 1913806.0}, {"date": "2025-11-03", "close": 0.0305939, "volume": 258237.0}, {"date": "2025-11-05", "close": 0.0286201, "volume": 348784.0}, {"date": "2025-11-06", "close": 0.029607, "volume": 387194.0}, {"date": "2025-11-07", "close": 0.0305939, "volume": 91195.0}, {"date": "2025-11-10", "close": 0.0325677, "volume": 427414.0}, {"date": "2025-11-11", "close": 0.029607, "volume": 26744.0}, {"date": "2025-11-13", "close": 0.0325677, "volume": 76488.0}, {"date": "2025-11-14", "close": 0.0305939, "volume": 493278.0}, {"date": "2025-11-18", "close": 0.029607, "volume": 174709.0}, {"date": "2025-11-19", "close": 0.029607, "volume": 211774.0}, {"date": "2025-11-20", "close": 0.0305939, "volume": 60796.0}, {"date": "2025-11-21", "close": 0.029607, "volume": 798404.0}, {"date": "2025-11-24", "close": 0.0315808, "volume": 243366.0}, {"date": "2025-11-25", "close": 0.0315808, "volume": 304211.0}, {"date": "2025-11-26", "close": 0.0305939, "volume": 957168.0}, {"date": "2025-11-28", "close": 0.029607, "volume": 899056.0}, {"date": "2025-12-01", "close": 0.029607, "volume": 895322.0}, {"date": "2025-12-02", "close": 0.029607, "volume": 101327.0}, {"date": "2025-12-03", "close": 0.029607, "volume": 58759.0}, {"date": "2025-12-05", "close": 0.0325677, "volume": 1550222.0}, {"date": "2025-12-08", "close": 0.0315808, "volume": 74099.0}, {"date": "2025-12-10", "close": 0.0315808, "volume": 16.0}, {"date": "2025-12-11", "close": 0.029607, "volume": 433766.0}, {"date": "2025-12-12", "close": 0.029607, "volume": 516768.0}, {"date": "2025-12-22", "close": 0.029607, "volume": 332.0}, {"date": "2025-12-24", "close": 0.0286201, "volume": 401457.0}, {"date": "2025-12-29", "close": 0.0286201, "volume": 137118.0}, {"date": "2025-12-31", "close": 0.0286201, "volume": 418677.0}, {"date": "2026-01-05", "close": 0.0286201, "volume": 445.0}, {"date": "2026-01-06", "close": 0.02516595, "volume": 1086096.0}, {"date": "2026-01-07", "close": 0.0236856, "volume": 393948.0}, {"date": "2026-01-08", "close": 0.0236856, "volume": 606789.0}, {"date": "2026-01-09", "close": 0.0226987, "volume": 1668394.0}, {"date": "2026-01-12", "close": 0.0236856, "volume": 1438523.0}, {"date": "2026-01-13", "close": 0.0217118, "volume": 117616.0}, {"date": "2026-01-14", "close": 0.0256594, "volume": 1565283.0}, {"date": "2026-01-15", "close": 0.0246725, "volume": 748.0}, {"date": "2026-01-16", "close": 0.0276332, "volume": 305600.0}, {"date": "2026-01-19", "close": 0.0276332, "volume": 1228466.0}, {"date": "2026-01-20", "close": 0.0276332, "volume": 3541.0}, {"date": "2026-01-23", "close": 0.0276332, "volume": 178.0}, {"date": "2026-01-28", "close": 0.0266463, "volume": 203353.0}, {"date": "2026-01-29", "close": 0.0256594, "volume": 257863.0}, {"date": "2026-01-30", "close": 0.0266463, "volume": 68884.0}, {"date": "2026-02-02", "close": 0.0266463, "volume": 1048.0}, {"date": "2026-02-03", "close": 0.0266463, "volume": 99705.0}, {"date": "2026-02-04", "close": 0.0266463, "volume": 12467.0}, {"date": "2026-02-05", "close": 0.0266463, "volume": 101327.0}, {"date": "2026-02-06", "close": 0.0256594, "volume": 199647.0}, {"date": "2026-02-09", "close": 0.0246725, "volume": 307686.0}, {"date": "2026-02-10", "close": 0.0256594, "volume": 20265.0}, {"date": "2026-02-11", "close": 0.0246725, "volume": 379810.0}, {"date": "2026-02-12", "close": 0.0246725, "volume": 869.0}, {"date": "2026-02-16", "close": 0.0256594, "volume": 22248.0}, {"date": "2026-02-17", "close": 0.0207249, "volume": 1522225.0}, {"date": "2026-02-18", "close": 0.0217118, "volume": 722464.0}, {"date": "2026-02-19", "close": 0.0236856, "volume": 388872.0}, {"date": "2026-02-20", "close": 0.019738, "volume": 1984424.0}, {"date": "2026-02-23", "close": 0.0207249, "volume": 54709.0}, {"date": "2026-02-24", "close": 0.0207249, "volume": 78388.0}, {"date": "2026-02-25", "close": 0.0217118, "volume": 4558.0}, {"date": "2026-02-26", "close": 0.0217118, "volume": 101327.0}, {"date": "2026-02-27", "close": 0.0207249, "volume": 405310.0}, {"date": "2026-03-03", "close": 0.0266463, "volume": 675278.0}, {"date": "2026-03-04", "close": 0.0256594, "volume": 226345.0}, {"date": "2026-03-05", "close": 0.0236856, "volume": 423002.0}, {"date": "2026-03-06", "close": 0.0236856, "volume": 85640.0}, {"date": "2026-03-09", "close": 0.0266463, "volume": 624104.0}, {"date": "2026-03-11", "close": 0.0256594, "volume": 464224.0}, {"date": "2026-03-12", "close": 0.0266463, "volume": 406733.0}, {"date": "2026-03-13", "close": 0.0256594, "volume": 10722.0}, {"date": "2026-03-16", "close": 0.0246725, "volume": 304755.0}, {"date": "2026-03-23", "close": 0.0236856, "volume": 1476260.0}, {"date": "2026-03-26", "close": 0.0236856, "volume": 202655.0}, {"date": "2026-03-30", "close": 0.0246725, "volume": 569430.0}, {"date": "2026-04-01", "close": 0.0335546, "volume": 4116399.0}, {"date": "2026-04-02", "close": 0.0404629, "volume": 2463469.0}, {"date": "2026-04-07", "close": 0.049345, "volume": 737280.0}, {"date": "2026-04-08", "close": 0.0463843, "volume": 1094032.0}, {"date": "2026-04-09", "close": 0.0434236, "volume": 579793.0}, {"date": "2026-04-10", "close": 0.04194325, "volume": 1824.0}, {"date": "2026-04-13", "close": 0.0404629, "volume": 369777.0}, {"date": "2026-04-14", "close": 0.0414498, "volume": 25332.0}, {"date": "2026-04-15", "close": 0.0424367, "volume": 347006.0}, {"date": "2026-04-16", "close": 0.0414498, "volume": 195207.0}, {"date": "2026-04-17", "close": 0.0404629, "volume": 1225056.0}, {"date": "2026-04-20", "close": 0.039476, "volume": 1100000.0}, {"date": "2026-04-22", "close": 0.0355284, "volume": 618401.0}, {"date": "2026-04-23", "close": 0.0365153, "volume": 203217.0}, {"date": "2026-04-24", "close": 0.0384891, "volume": 7600.0}, {"date": "2026-04-28", "close": 0.03700875, "volume": 13359.0}, {"date": "2026-04-29", "close": 0.0375022, "volume": 401793.0}, {"date": "2026-04-30", "close": 0.0375022, "volume": 50664.0}, {"date": "2026-05-01", "close": 0.0365153, "volume": 102654.0}, {"date": "2026-05-04", "close": 0.0335546, "volume": 149793.0}, {"date": "2026-05-05", "close": 0.03503495, "volume": 108761.0}, {"date": "2026-05-06", "close": 0.0345415, "volume": 1041251.0}, {"date": "2026-05-07", "close": 0.0355284, "volume": 131765.0}, {"date": "2026-05-08", "close": 0.0325677, "volume": 110972.0}, {"date": "2026-05-11", "close": 0.0325677, "volume": 311166.0}, {"date": "2026-05-12", "close": 0.0345415, "volume": 299850.0}, {"date": "2026-05-13", "close": 0.03503495, "volume": 214063.0}, {"date": "2026-05-14", "close": 0.0355284, "volume": 77434.0}, {"date": "2026-05-15", "close": 0.0345415, "volume": 2841.0}, {"date": "2026-05-18", "close": 0.0345415, "volume": 322978.0}, {"date": "2026-05-19", "close": 0.0345415, "volume": 46473.0}, {"date": "2026-05-20", "close": 0.0335546, "volume": 113231.0}, {"date": "2026-05-21", "close": 0.0375022, "volume": 2082615.0}, {"date": "2026-05-25", "close": 0.0375022, "volume": 81569.0}, {"date": "2026-05-26", "close": 0.0384891, "volume": 7509.0}, {"date": "2026-05-29", "close": 0.0355284, "volume": 338629.0}, {"date": "2026-06-01", "close": 0.0355284, "volume": 59783.0}, {"date": "2026-06-03", "close": 0.0345415, "volume": 45597.0}, {"date": "2026-06-04", "close": 0.0365153, "volume": 86998.0}, {"date": "2026-06-05", "close": 0.0375022, "volume": 584500.0}, {"date": "2026-06-09", "close": 0.0375022, "volume": 46999.0}, {"date": "2026-06-10", "close": 0.0345415, "volume": 327172.0}, {"date": "2026-06-11", "close": 0.0325677, "volume": 1236870.0}, {"date": "2026-06-12", "close": 0.0355284, "volume": 1192855.0}, {"date": "2026-06-15", "close": 0.0365153, "volume": 637331.0}, {"date": "2026-06-16", "close": 0.0335546, "volume": 537321.0}, {"date": "2026-06-17", "close": 0.032, "volume": 2012120.0}, {"date": "2026-06-18", "close": 0.033, "volume": 604756.0}, {"date": "2026-06-22", "close": 0.03, "volume": 84090.0}, {"date": "2026-06-23", "close": 0.03, "volume": 110000.0}, {"date": "2026-06-24", "close": 0.03, "volume": 16634.0}, {"date": "2026-06-25", "close": 0.028, "volume": 173225.0}, {"date": "2026-06-30", "close": 0.03, "volume": 69335.0}, {"date": "2026-07-01", "close": 0.03, "volume": 89800.0}, {"date": "2026-07-02", "close": 0.03, "volume": 95759.0}, {"date": "2026-07-03", "close": 0.028, "volume": 175279.0}, {"date": "2026-07-07", "close": 0.0315, "volume": 180755.0}, {"date": "2026-07-08", "close": 0.029, "volume": 57026.0}, {"date": "2026-07-13", "close": 0.028, "volume": 35000.0}, {"date": "2026-07-15", "close": 0.028, "volume": 5000.0}, {"date": "2026-07-16", "close": 0.028, "volume": 54631.0}, {"date": "2026-07-17", "close": 0.028, "volume": 877.0}, {"date": "2026-07-21", "close": 0.022, "volume": 232008.0}, {"date": "2026-07-22", "close": 0.027, "volume": 715183.0}, {"date": "2026-07-23", "close": 0.027, "volume": 4203.0}, {"date": "2026-07-24", "close": 0.027, "volume": 20796.0}, {"date": "2026-07-30", "close": 0.027, "volume": 182807.0}, {"date": "2026-07-31", "close": 0.025, "volume": 488554.0}, {"date": "2026-08-05", "close": 0.024, "volume": 149305.0}, {"date": "2026-08-12", "close": 0.023, "volume": 483052.0}, {"date": "2026-08-13", "close": 0.021, "volume": 1773150.0}, {"date": "2026-08-14", "close": 0.021, "volume": 9069.0}, {"date": "2026-08-17", "close": 0.019, "volume": 73489.0}, {"date": "2026-08-20", "close": 0.019, "volume": 473809.0}, {"date": "2026-08-21", "close": 0.02, "volume": 150000.0}, {"date": "2026-08-24", "close": 0.018, "volume": 1353110.0}, {"date": "2026-08-25", "close": 0.017, "volume": 2717552.0}, {"date": "2026-08-26", "close": 0.017, "volume": 1229.0}, {"date": "2026-08-28", "close": 0.019, "volume": 170761.0}, {"date": "2026-08-31", "close": 0.018, "volume": 248724.0}, {"date": "2026-09-03", "close": 0.0185, "volume": 149999.0}, {"date": "2026-09-04", "close": 0.017, "volume": 555717.0}, {"date": "2026-09-07", "close": 0.018, "volume": 397677.0}, {"date": "2026-09-08", "close": 0.018, "volume": 111990.0}, {"date": "2026-09-09", "close": 0.016, "volume": 1781.0}, {"date": "2026-09-10", "close": 0.017, "volume": 1308326.0}, {"date": "2026-09-16", "close": 0.018, "volume": 227516.0}, {"date": "2026-09-18", "close": 0.0175, "volume": 45854.0}], "refreshing": true}