{"ticker": "DGR", "overview": {"name": "DGR Global 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": "DGR", "has_prices": true, "as_of": "2026-09-07", "last": 0.031, "prev_close": 0.033, "change": -0.0020000000000000018, "change_pct": -0.060606060606060656, "session_volume": 643313.0, "vwap_5": 0.03229200826234549, "vwap_20": 0.03332917659280043, "vwap_60": 0.02986145477565528, "vwap_250": 0.028344671486098073, "high_52w": 0.042, "low_52w": 0.017, "avg_volume_20": 458700.75, "sessions": 400, "market_cap": {"value": 32354575.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160516", "src": "ASX", "ticker": "DGR", "cik": "", "company": "DGR Global Limited", "company_raw": "DGR Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160516", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "ASX-03121399", "src": "ASX", "ticker": "DGR", "cik": "", "company": "DGR Global Limited", "company_raw": "DGR Global Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on DGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121399", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "DGR Global Limited", "notice_type": "604", "direct_shares": 28401689.0, "indirect_shares": null, "indirect_account": null, "pct": 10.0, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110295-2A1684064", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 50.1, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156457-2A1707524", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2021-01-19", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-19", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-09-15", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-06-05", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2020-06-02", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2018-10-16", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/dgr", "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": "2018-07-06", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-25", "source_url": "https://www.marketindex.com.au/asx/dgr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder from AIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156457-2A1707524"}, {"date": "2026-10-30", "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/2924-03156454-2A1707522"}, {"date": "2026-10-29", "form": "Company Administration", "title": "PROCESS FOR INDEPENDENT DIRECTOR SELECTION AND APPOINTMENT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155973-2A1707262"}, {"date": "2026-10-27", "form": "Company Administration", "title": "TOV: DGR - Orders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153792_PS-2A1706396"}, {"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/2924-03152572-2A1705929"}], "performance": {"ticker": "DGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-08-21", "close": 0.169953405, "volume": 343101.0}, {"date": "2003-08-22", "close": 0.178243815, "volume": 179002.0}, {"date": "2003-08-25", "close": 0.169953405, "volume": 67548.0}, {"date": "2003-08-26", "close": 0.1658082, "volume": 36186.0}, {"date": "2003-08-27", "close": 0.1658082, "volume": 5910.0}, {"date": "2003-08-28", "close": 0.145082175, "volume": 78524.0}, {"date": "2003-08-29", "close": 0.14922738, "volume": 12062.0}, {"date": "2003-09-01", "close": 0.1658082, "volume": 118209.0}, {"date": "2003-09-03", "close": 0.1658082, "volume": 12062.0}, {"date": "2003-09-04", "close": 0.161662995, "volume": 108559.0}, {"date": "2003-09-05", "close": 0.1658082, "volume": 60311.0}, {"date": "2003-09-08", "close": 0.15751779, "volume": 42404.0}, {"date": "2003-09-09", "close": 0.14922738, "volume": 36186.0}, {"date": "2003-09-10", "close": 0.145082175, "volume": 72373.0}, {"date": "2003-09-11", "close": 0.145082175, "volume": 30155.0}, {"date": "2003-09-12", "close": 0.14922738, "volume": 18093.0}, {"date": "2003-09-16", "close": 0.145082175, "volume": 253305.0}, {"date": "2003-09-17", "close": 0.145082175, "volume": 50661.0}, {"date": "2003-09-18", "close": 0.14093697, "volume": 174901.0}, {"date": "2003-09-19", "close": 0.136791765, "volume": 12062.0}, {"date": "2003-09-22", "close": 0.14093697, "volume": 24124.0}, {"date": "2003-09-23", "close": 0.14922738, "volume": 211087.0}, {"date": "2003-09-26", "close": 0.145082175, "volume": 72373.0}, {"date": "2003-09-29", "close": 0.14093697, "volume": 158931.0}, {"date": "2003-09-30", "close": 0.145082175, "volume": 205056.0}, {"date": "2003-10-01", "close": 0.145082175, "volume": 163942.0}, {"date": "2003-10-02", "close": 0.153372585, "volume": 10958.0}, {"date": "2003-10-03", "close": 0.14093697, "volume": 60311.0}, {"date": "2003-10-07", "close": 0.14922738, "volume": 6031.0}, {"date": "2003-10-08", "close": 0.145082175, "volume": 12062.0}, {"date": "2003-10-09", "close": 0.14093697, "volume": 29311.0}, {"date": "2003-10-10", "close": 0.153372585, "volume": 67445.0}, {"date": "2003-10-13", "close": 0.145082175, "volume": 12062.0}, {"date": "2003-10-17", "close": 0.145082175, "volume": 12062.0}, {"date": "2003-10-20", "close": 0.145082175, "volume": 36186.0}, {"date": "2003-10-21", "close": 0.14093697, "volume": 30155.0}, {"date": "2003-10-22", "close": 0.145082175, "volume": 44027.0}, {"date": "2003-10-23", "close": 0.153372585, "volume": 60311.0}, {"date": "2003-10-24", "close": 0.14922738, "volume": 84435.0}, {"date": "2003-10-27", "close": 0.14922738, "volume": 6514.0}, {"date": "2003-10-28", "close": 0.14093697, "volume": 83952.0}, {"date": "2003-10-29", "close": 0.14093697, "volume": 37290.0}, {"date": "2003-10-30", "close": 0.14922738, "volume": 90755.0}, {"date": "2003-10-31", "close": 0.14922738, "volume": 18298.0}, {"date": "2003-11-04", "close": 0.14922738, "volume": 78404.0}, {"date": "2003-11-10", "close": 0.1658082, "volume": 120621.0}, {"date": "2003-11-12", "close": 0.14093697, "volume": 303966.0}, {"date": "2003-11-14", "close": 0.15751779, "volume": 282857.0}, {"date": "2003-11-18", "close": 0.145082175, "volume": 12062.0}, {"date": "2003-11-19", "close": 0.153372585, "volume": 30155.0}, {"date": "2003-11-20", "close": 0.15751779, "volume": 70726.0}, {"date": "2003-11-21", "close": 0.14922738, "volume": 30155.0}, {"date": "2003-11-24", "close": 0.14922738, "volume": 120621.0}, {"date": "2003-11-26", "close": 0.145082175, "volume": 38116.0}, {"date": "2003-11-27", "close": 0.14922738, "volume": 60311.0}, {"date": "2003-12-01", "close": 0.145082175, "volume": 20526.0}, {"date": "2003-12-03", "close": 0.14922738, "volume": 24124.0}, {"date": "2003-12-04", "close": 0.145082175, "volume": 67548.0}, {"date": "2003-12-09", "close": 0.145082175, "volume": 12062.0}, {"date": "2003-12-10", "close": 0.145082175, "volume": 6031.0}, {"date": "2003-12-12", "close": 0.145082175, "volume": 3116.0}, {"date": "2003-12-15", "close": 0.145082175, "volume": 120621.0}, {"date": "2003-12-17", "close": 0.14093697, "volume": 6031.0}, {"date": "2003-12-18", "close": 0.13264656, "volume": 12062.0}, {"date": "2003-12-22", "close": 0.14093697, "volume": 32568.0}, {"date": "2003-12-24", "close": 0.13264656, "volume": 6031.0}, {"date": "2003-12-29", "close": 0.14093697, "volume": 20506.0}, {"date": "2003-12-30", "close": 0.13264656, "volume": 328814.0}, {"date": "2004-01-06", "close": 0.12435615, "volume": 12062.0}, {"date": "2004-01-09", "close": 0.12435615, "volume": 88054.0}, {"date": "2004-01-15", "close": 0.120210945, "volume": 3619.0}, {"date": "2004-01-16", "close": 0.120210945, "volume": 8946.0}, {"date": "2004-01-20", "close": 0.13264656, "volume": 79610.0}, {"date": "2004-01-28", "close": 0.14093697, "volume": 12062.0}, {"date": "2004-01-29", "close": 0.136791765, "volume": 60311.0}, {"date": "2004-02-06", "close": 0.12435615, "volume": 13268.0}, {"date": "2004-02-09", "close": 0.13264656, "volume": 48249.0}, {"date": "2004-02-10", "close": 0.136791765, "volume": 36186.0}, {"date": "2004-02-18", "close": 0.136791765, "volume": 34980.0}, {"date": "2004-02-24", "close": 0.09119451, "volume": 34377.0}, {"date": "2004-02-25", "close": 0.10777533, "volume": 12062.0}, {"date": "2004-02-26", "close": 0.111920535, "volume": 4222.0}, {"date": "2004-03-01", "close": 0.128501355, "volume": 57898.0}, {"date": "2004-03-02", "close": 0.12435615, "volume": 12062.0}, {"date": "2004-03-04", "close": 0.12435615, "volume": 60311.0}, {"date": "2004-03-05", "close": 0.12435615, "volume": 50661.0}, {"date": "2004-03-10", "close": 0.11606574, "volume": 36186.0}, {"date": "2004-03-15", "close": 0.11606574, "volume": 24124.0}, {"date": "2004-03-18", "close": 0.11606574, "volume": 36186.0}, {"date": "2004-03-22", "close": 0.11606574, "volume": 84435.0}, {"date": "2004-03-24", "close": 0.103630125, "volume": 60311.0}, {"date": "2004-03-26", "close": 0.095339715, "volume": 174901.0}, {"date": "2004-03-29", "close": 0.095339715, "volume": 30155.0}, {"date": "2004-03-30", "close": 0.09948492, "volume": 42217.0}, {"date": "2004-04-01", "close": 0.09948492, "volume": 51264.0}, {"date": "2004-04-08", "close": 0.09948492, "volume": 222184.0}, {"date": "2004-04-13", "close": 0.11606574, "volume": 80575.0}, {"date": "2004-04-14", "close": 0.12435615, "volume": 60311.0}, {"date": "2004-04-15", "close": 0.087049305, "volume": 519318.0}, {"date": "2004-04-19", "close": 0.09119451, "volume": 78404.0}, {"date": "2004-04-21", "close": 0.09119451, "volume": 35540.0}, {"date": "2004-04-22", "close": 0.09119451, "volume": 12062.0}, {"date": "2004-04-23", "close": 0.09119451, "volume": 2895.0}, {"date": "2004-05-07", "close": 0.09948492, "volume": 10856.0}, {"date": "2004-05-10", "close": 0.09119451, "volume": 84435.0}, {"date": "2004-05-13", "close": 0.09119451, "volume": 1206.0}, {"date": "2004-05-17", "close": 0.087049305, "volume": 24124.0}, {"date": "2004-05-19", "close": 0.09119451, "volume": 60311.0}, {"date": "2004-05-21", "close": 0.09119451, "volume": 24124.0}, {"date": "2004-05-24", "close": 0.0829041, "volume": 180932.0}, {"date": "2004-05-26", "close": 0.0829041, "volume": 57526.0}, {"date": "2004-05-28", "close": 0.0829041, "volume": 2785.0}, {"date": "2004-05-31", "close": 0.0829041, "volume": 9277.0}, {"date": "2004-06-03", "close": 0.081246018, "volume": 60311.0}, {"date": "2004-06-07", "close": 0.0829041, "volume": 20878.0}, {"date": "2004-06-08", "close": 0.087049305, "volume": 18093.0}, {"date": "2004-06-09", "close": 0.087049305, "volume": 42217.0}, {"date": "2004-06-10", "close": 0.087049305, "volume": 49455.0}, {"date": "2004-06-11", "close": 0.0829041, "volume": 10856.0}, {"date": "2004-06-15", "close": 0.0829041, "volume": 36186.0}, {"date": "2004-06-16", "close": 0.0829041, "volume": 60311.0}, {"date": "2004-06-17", "close": 0.0829041, "volume": 4452.0}, {"date": "2004-06-18", "close": 0.078758895, "volume": 66342.0}, {"date": "2004-06-21", "close": 0.087049305, "volume": 144746.0}, {"date": "2004-06-22", "close": 0.079587936, "volume": 18093.0}, {"date": "2004-06-23", "close": 0.078758895, "volume": 42217.0}, {"date": "2004-06-24", "close": 0.081246018, "volume": 54280.0}, {"date": "2004-06-25", "close": 0.078758895, "volume": 60311.0}, {"date": "2004-06-29", "close": 0.07461369, "volume": 211087.0}, {"date": "2004-06-30", "close": 0.072955608, "volume": 69357.0}, {"date": "2004-07-02", "close": 0.07461369, "volume": 123637.0}, {"date": "2004-07-05", "close": 0.07461369, "volume": 30155.0}, {"date": "2004-07-06", "close": 0.07461369, "volume": 12062.0}, {"date": "2004-07-13", "close": 0.079587936, "volume": 180932.0}, {"date": "2004-07-16", "close": 0.075442731, "volume": 60311.0}, {"date": "2004-07-19", "close": 0.07461369, "volume": 6514.0}, {"date": "2004-07-20", "close": 0.07461369, "volume": 31362.0}, {"date": "2004-07-27", "close": 0.070468485, "volume": 12062.0}, {"date": "2004-07-28", "close": 0.070468485, "volume": 96497.0}, {"date": "2004-07-29", "close": 0.070468485, "volume": 12062.0}, {"date": "2004-07-30", "close": 0.087049305, "volume": 223149.0}, {"date": "2004-08-13", "close": 0.087049305, "volume": 194573.0}, {"date": "2004-08-16", "close": 0.087049305, "volume": 46670.0}, {"date": "2004-08-23", "close": 0.087049305, "volume": 36186.0}, {"date": "2004-08-25", "close": 0.087049305, "volume": 297101.0}, {"date": "2004-08-26", "close": 0.087049305, "volume": 114590.0}, {"date": "2004-08-30", "close": 0.087049305, "volume": 36186.0}, {"date": "2004-09-01", "close": 0.0829041, "volume": 120621.0}, {"date": "2004-09-03", "close": 0.0829041, "volume": 12062.0}, {"date": "2004-09-07", "close": 0.0829041, "volume": 12062.0}, {"date": "2004-09-08", "close": 0.078758895, "volume": 70805.0}, {"date": "2004-09-15", "close": 0.0829041, "volume": 230990.0}, {"date": "2004-09-28", "close": 0.0829041, "volume": 36186.0}, {"date": "2004-09-29", "close": 0.06632328, "volume": 18093.0}, {"date": "2004-10-06", "close": 0.0829041, "volume": 42217.0}, {"date": "2004-10-08", "close": 0.087049305, "volume": 34377.0}, {"date": "2004-10-12", "close": 0.095339715, "volume": 218752.0}, {"date": "2004-10-13", "close": 0.09119451, "volume": 219314.0}, {"date": "2004-10-14", "close": 0.09119451, "volume": 12062.0}, {"date": "2004-10-18", "close": 0.070468485, "volume": 18093.0}, {"date": "2004-10-21", "close": 0.067152321, "volume": 30155.0}, {"date": "2004-10-27", "close": 0.070468485, "volume": 24124.0}, {"date": "2004-10-28", "close": 0.070468485, "volume": 18093.0}, {"date": "2004-11-02", "close": 0.070468485, "volume": 24124.0}, {"date": "2004-11-08", "close": 0.070468485, "volume": 6031.0}, {"date": "2004-11-10", "close": 0.070468485, "volume": 72373.0}, {"date": "2004-11-22", "close": 0.07461369, "volume": 49455.0}, {"date": "2004-11-24", "close": 0.070468485, "volume": 12062.0}, {"date": "2004-11-26", "close": 0.07461369, "volume": 60129.0}, {"date": "2004-11-29", "close": 0.07461369, "volume": 37733.0}, {"date": "2004-12-01", "close": 0.070468485, "volume": 6755.0}, {"date": "2004-12-02", "close": 0.070468485, "volume": 131692.0}, {"date": "2004-12-03", "close": 0.067981362, "volume": 60311.0}, {"date": "2004-12-10", "close": 0.07461369, "volume": 10856.0}, {"date": "2004-12-13", "close": 0.067981362, "volume": 24124.0}, {"date": "2004-12-17", "close": 0.067981362, "volume": 24124.0}, {"date": "2004-12-21", "close": 0.068810403, "volume": 24124.0}, {"date": "2004-12-22", "close": 0.068810403, "volume": 30155.0}, {"date": "2004-12-30", "close": 0.06632328, "volume": 24124.0}, {"date": "2005-01-04", "close": 0.06632328, "volume": 24124.0}, {"date": "2005-01-06", "close": 0.063007116, "volume": 6755.0}, {"date": "2005-01-11", "close": 0.064665198, "volume": 6031.0}, {"date": "2005-01-17", "close": 0.064665198, "volume": 10856.0}, {"date": "2005-01-19", "close": 0.070468485, "volume": 66993.0}, {"date": "2005-01-24", "close": 0.06632328, "volume": 23473.0}, {"date": "2005-01-25", "close": 0.06632328, "volume": 55486.0}, {"date": "2005-01-28", "close": 0.063007116, "volume": 1809.0}, {"date": "2005-02-03", "close": 0.06632328, "volume": 30155.0}, {"date": "2005-02-09", "close": 0.063007116, "volume": 24124.0}, {"date": "2005-02-14", "close": 0.06632328, "volume": 95291.0}, {"date": "2005-02-15", "close": 0.06632328, "volume": 104538.0}, {"date": "2005-02-16", "close": 0.06632328, "volume": 40208.0}, {"date": "2005-02-17", "close": 0.06632328, "volume": 48249.0}, {"date": "2005-02-18", "close": 0.06632328, "volume": 159470.0}, {"date": "2005-02-21", "close": 0.06632328, "volume": 120621.0}, {"date": "2005-02-23", "close": 0.069639444, "volume": 560809.0}, {"date": "2005-02-28", "close": 0.09119451, "volume": 194200.0}, {"date": "2005-03-01", "close": 0.09119451, "volume": 96980.0}, {"date": "2005-03-02", "close": 0.095339715, "volume": 587426.0}, {"date": "2005-03-03", "close": 0.09948492, "volume": 84435.0}, {"date": "2005-03-04", "close": 0.103630125, "volume": 162839.0}, {"date": "2005-03-07", "close": 0.095339715, "volume": 12062.0}, {"date": "2005-03-08", "close": 0.0829041, "volume": 120621.0}, {"date": "2005-03-09", "close": 0.07461369, "volume": 120621.0}, {"date": "2005-03-10", "close": 0.072955608, "volume": 66342.0}, {"date": "2005-03-14", "close": 0.0829041, "volume": 105745.0}, {"date": "2005-03-15", "close": 0.0829041, "volume": 2814.0}, {"date": "2005-03-16", "close": 0.082075059, "volume": 37594.0}, {"date": "2005-03-17", "close": 0.0829041, "volume": 21310.0}, {"date": "2005-03-18", "close": 0.087049305, "volume": 127340.0}, {"date": "2005-03-22", "close": 0.087049305, "volume": 12062.0}, {"date": "2005-03-24", "close": 0.0829041, "volume": 30155.0}, {"date": "2005-03-29", "close": 0.0829041, "volume": 12062.0}, {"date": "2005-04-04", "close": 0.09948492, "volume": 45233.0}, {"date": "2005-04-05", "close": 0.09948492, "volume": 48249.0}, {"date": "2005-04-07", "close": 0.09119451, "volume": 60311.0}, {"date": "2005-04-11", "close": 0.09948492, "volume": 188333.0}, {"date": "2005-04-20", "close": 0.09948492, "volume": 150777.0}, {"date": "2005-05-02", "close": 0.0829041, "volume": 16723.0}, {"date": "2005-05-06", "close": 0.0829041, "volume": 73326.0}, {"date": "2005-05-09", "close": 0.09119451, "volume": 184551.0}, {"date": "2005-05-13", "close": 0.09119451, "volume": 11776330.0}, {"date": "2005-05-26", "close": 0.06632328, "volume": 12062.0}, {"date": "2005-05-30", "close": 0.06632328, "volume": 12062.0}, {"date": "2005-06-01", "close": 0.067981362, "volume": 54280.0}, {"date": "2005-06-02", "close": 0.070468485, "volume": 12062.0}, {"date": "2005-06-03", "close": 0.07461369, "volume": 23823.0}, {"date": "2005-06-06", "close": 0.07461369, "volume": 56089.0}, {"date": "2005-06-10", "close": 0.06632328, "volume": 126652.0}, {"date": "2005-06-14", "close": 0.062178075, "volume": 22034.0}, {"date": "2005-06-15", "close": 0.06632328, "volume": 33774.0}, {"date": "2005-06-16", "close": 0.070468485, "volume": 90466.0}, {"date": "2005-06-17", "close": 0.07461369, "volume": 33774.0}, {"date": "2005-06-20", "close": 0.06632328, "volume": 12062.0}, {"date": "2005-06-22", "close": 0.06632328, "volume": 268382.0}, {"date": "2005-06-27", "close": 0.06632328, "volume": 78404.0}, {"date": "2005-06-28", "close": 0.06632328, "volume": 452330.0}, {"date": "2005-06-30", "close": 0.063836157, "volume": 66342.0}, {"date": "2005-07-01", "close": 0.064665198, "volume": 44228.0}, {"date": "2005-07-04", "close": 0.06632328, "volume": 28145.0}, {"date": "2005-07-06", "close": 0.0829041, "volume": 36186.0}, {"date": "2005-07-07", "close": 0.0829041, "volume": 67186.0}, {"date": "2005-07-08", "close": 0.09119451, "volume": 234288.0}, {"date": "2005-07-11", "close": 0.0829041, "volume": 72292.0}, {"date": "2005-07-12", "close": 0.078758895, "volume": 69515.0}, {"date": "2005-07-13", "close": 0.078758895, "volume": 56089.0}, {"date": "2005-07-15", "close": 0.077100813, "volume": 108559.0}, {"date": "2005-07-20", "close": 0.076271772, "volume": 60311.0}, {"date": "2005-07-22", "close": 0.0829041, "volume": 11182.0}, {"date": "2005-07-25", "close": 0.076271772, "volume": 36186.0}, {"date": "2005-07-26", "close": 0.077100813, "volume": 12062.0}, {"date": "2005-07-27", "close": 0.087049305, "volume": 176107.0}, {"date": "2005-08-02", "close": 0.09119451, "volume": 309193.0}, {"date": "2005-08-03", "close": 0.087049305, "volume": 114590.0}, {"date": "2005-08-04", "close": 0.078758895, "volume": 24124.0}, {"date": "2005-08-05", "close": 0.09119451, "volume": 21810.0}, {"date": "2005-08-08", "close": 0.095339715, "volume": 346543.0}, {"date": "2005-08-09", "close": 0.095339715, "volume": 320853.0}, {"date": "2005-08-10", "close": 0.09948492, "volume": 24124.0}, {"date": "2005-08-11", "close": 0.09948492, "volume": 12062.0}, {"date": "2005-08-12", "close": 0.10777533, "volume": 326574.0}, {"date": "2005-08-15", "close": 0.09948492, "volume": 124722.0}, {"date": "2005-08-17", "close": 0.09948492, "volume": 110972.0}, {"date": "2005-08-18", "close": 0.09948492, "volume": 259336.0}, {"date": "2005-08-19", "close": 0.103630125, "volume": 105544.0}, {"date": "2005-08-22", "close": 0.103630125, "volume": 60962.0}, {"date": "2005-08-23", "close": 0.10777533, "volume": 57532.0}, {"date": "2005-08-24", "close": 0.11606574, "volume": 364982.0}, {"date": "2005-08-25", "close": 0.111920535, "volume": 369767.0}, {"date": "2005-08-26", "close": 0.111920535, "volume": 161308.0}, {"date": "2005-08-29", "close": 0.10777533, "volume": 202514.0}, {"date": "2005-08-31", "close": 0.10777533, "volume": 105518.0}, {"date": "2005-09-01", "close": 0.111920535, "volume": 294622.0}, {"date": "2005-09-02", "close": 0.111920535, "volume": 243655.0}, {"date": "2005-09-05", "close": 0.111920535, "volume": 58501.0}, {"date": "2005-09-07", "close": 0.103630125, "volume": 57898.0}, {"date": "2005-09-08", "close": 0.103630125, "volume": 70805.0}, {"date": "2005-09-13", "close": 0.111920535, "volume": 140283.0}, {"date": "2005-09-14", "close": 0.111920535, "volume": 73217.0}, {"date": "2005-09-16", "close": 0.10777533, "volume": 90466.0}, {"date": "2005-09-22", "close": 0.10777533, "volume": 9047.0}, {"date": "2005-09-23", "close": 0.103630125, "volume": 4124.0}, {"date": "2005-09-26", "close": 0.103630125, "volume": 38093.0}, {"date": "2005-09-27", "close": 0.09948492, "volume": 203149.0}, {"date": "2005-09-29", "close": 0.111920535, "volume": 11182.0}, {"date": "2005-10-06", "close": 0.09948492, "volume": 12062.0}, {"date": "2005-10-10", "close": 0.10777533, "volume": 70965.0}, {"date": "2005-10-11", "close": 0.111920535, "volume": 27140.0}, {"date": "2005-10-12", "close": 0.111920535, "volume": 178774.0}, {"date": "2005-10-13", "close": 0.111920535, "volume": 139845.0}, {"date": "2005-10-14", "close": 0.11606574, "volume": 156808.0}, {"date": "2005-10-17", "close": 0.13264656, "volume": 434894.0}, {"date": "2005-10-18", "close": 0.136791765, "volume": 188531.0}, {"date": "2005-10-19", "close": 0.12435615, "volume": 279369.0}, {"date": "2005-10-21", "close": 0.11606574, "volume": 84435.0}, {"date": "2005-10-24", "close": 0.11606574, "volume": 120621.0}, {"date": "2005-10-25", "close": 0.11606574, "volume": 12062.0}, {"date": "2005-10-28", "close": 0.12435615, "volume": 253305.0}, {"date": "2005-10-31", "close": 0.128501355, "volume": 385559.0}, {"date": "2005-11-01", "close": 0.128501355, "volume": 4644.0}, {"date": "2005-11-02", "close": 0.11606574, "volume": 224356.0}, {"date": "2005-11-03", "close": 0.10777533, "volume": 60311.0}, {"date": "2005-11-04", "close": 0.10777533, "volume": 318579.0}, {"date": "2005-11-07", "close": 0.087049305, "volume": 26507.0}, {"date": "2005-11-08", "close": 0.0829041, "volume": 171707.0}, {"date": "2005-11-14", "close": 0.087049305, "volume": 120621.0}, {"date": "2005-11-15", "close": 0.09119451, "volume": 229180.0}, {"date": "2005-11-16", "close": 0.09119451, "volume": 415458.0}, {"date": "2005-11-17", "close": 0.09119451, "volume": 72373.0}, {"date": "2005-11-18", "close": 0.087049305, "volume": 469217.0}, {"date": "2005-11-21", "close": 0.09119451, "volume": 90466.0}, {"date": "2005-11-22", "close": 0.09119451, "volume": 293327.0}, {"date": "2005-11-23", "close": 0.09119451, "volume": 6031.0}, {"date": "2005-11-24", "close": 0.0829041, "volume": 192994.0}, {"date": "2005-11-25", "close": 0.0829041, "volume": 124240.0}, {"date": "2005-11-30", "close": 0.070468485, "volume": 63929.0}, {"date": "2005-12-01", "close": 0.070468485, "volume": 12062.0}, {"date": "2005-12-02", "close": 0.078758895, "volume": 60311.0}, {"date": "2005-12-05", "close": 0.078758895, "volume": 16887.0}, {"date": "2005-12-06", "close": 0.067152321, "volume": 7439.0}, {"date": "2005-12-08", "close": 0.067152321, "volume": 2877.0}, {"date": "2005-12-12", "close": 0.071297526, "volume": 33774.0}, {"date": "2005-12-16", "close": 0.070468485, "volume": 110972.0}, {"date": "2005-12-19", "close": 0.06632328, "volume": 84435.0}, {"date": "2005-12-22", "close": 0.06632328, "volume": 39926.0}, {"date": "2005-12-23", "close": 0.06632328, "volume": 12062.0}, {"date": "2006-01-03", "close": 0.070468485, "volume": 168870.0}, {"date": "2006-01-04", "close": 0.067981362, "volume": 12062.0}, {"date": "2006-01-11", "close": 0.0829041, "volume": 168670.0}, {"date": "2006-01-12", "close": 0.0829041, "volume": 120621.0}, {"date": "2006-01-13", "close": 0.0829041, "volume": 18278.0}, {"date": "2006-01-16", "close": 0.0829041, "volume": 207284.0}, {"date": "2006-01-17", "close": 0.0829041, "volume": 275201.0}, {"date": "2006-01-19", "close": 0.09119451, "volume": 132683.0}, {"date": "2006-01-24", "close": 0.07461369, "volume": 180932.0}, {"date": "2006-01-27", "close": 0.075442731, "volume": 103614.0}, {"date": "2006-02-01", "close": 0.077929854, "volume": 94269.0}, {"date": "2006-02-03", "close": 0.078758895, "volume": 192994.0}, {"date": "2006-02-07", "close": 0.078758895, "volume": 28145.0}, {"date": "2006-02-13", "close": 0.070468485, "volume": 120621.0}, {"date": "2006-02-14", "close": 0.07461369, "volume": 188669.0}, {"date": "2006-02-15", "close": 0.070468485, "volume": 120621.0}, {"date": "2006-02-16", "close": 0.070468485, "volume": 120621.0}, {"date": "2006-02-17", "close": 0.070468485, "volume": 99461.0}, {"date": "2006-02-20", "close": 0.070468485, "volume": 12062.0}, {"date": "2006-02-21", "close": 0.070468485, "volume": 42217.0}, {"date": "2006-02-27", "close": 0.070468485, "volume": 73217.0}, {"date": "2006-03-03", "close": 0.070468485, "volume": 12062.0}, {"date": "2006-03-06", "close": 0.06632328, "volume": 12062.0}, {"date": "2006-03-07", "close": 0.06632328, "volume": 30155.0}, {"date": "2006-03-08", "close": 0.06632328, "volume": 72373.0}, {"date": "2006-03-15", "close": 0.077929854, "volume": 12062.0}, {"date": "2006-03-17", "close": 0.077929854, "volume": 12062.0}, {"date": "2006-03-20", "close": 0.06632328, "volume": 18093.0}, {"date": "2006-03-21", "close": 0.06632328, "volume": 55486.0}, {"date": "2006-03-28", "close": 0.062178075, "volume": 42217.0}, {"date": "2006-03-30", "close": 0.058861911, "volume": 60311.0}, {"date": "2006-03-31", "close": 0.05803287, "volume": 509504.0}, {"date": "2006-04-03", "close": 0.05803287, "volume": 86847.0}, {"date": "2006-04-04", "close": 0.05803287, "volume": 747852.0}, {"date": "2006-04-06", "close": 0.05803287, "volume": 537304.0}, {"date": "2006-04-10", "close": 0.059690952, "volume": 62723.0}, {"date": "2006-04-11", "close": 0.064665198, "volume": 8377.0}, {"date": "2006-04-12", "close": 0.062178075, "volume": 12062.0}, {"date": "2006-04-13", "close": 0.061349034, "volume": 156808.0}, {"date": "2006-04-19", "close": 0.061349034, "volume": 66342.0}, {"date": "2006-04-20", "close": 0.062178075, "volume": 75991.0}, {"date": "2006-04-24", "close": 0.061349034, "volume": 159220.0}, {"date": "2006-04-27", "close": 0.06632328, "volume": 203554.0}, {"date": "2006-04-28", "close": 0.062178075, "volume": 156528.0}, {"date": "2006-05-01", "close": 0.0829041, "volume": 15681.0}, {"date": "2006-05-02", "close": 0.06632328, "volume": 228.0}, {"date": "2006-05-03", "close": 0.075442731, "volume": 43912.0}, {"date": "2006-05-04", "close": 0.070468485, "volume": 18763.0}, {"date": "2006-05-05", "close": 0.070468485, "volume": 36186.0}, {"date": "2006-05-09", "close": 0.07461369, "volume": 36186.0}, {"date": "2006-05-11", "close": 0.07461369, "volume": 36186.0}, {"date": "2006-05-17", "close": 0.06632328, "volume": 8443.0}, {"date": "2006-05-18", "close": 0.05803287, "volume": 44027.0}, {"date": "2006-05-25", "close": 0.05803287, "volume": 35956.0}, {"date": "2006-06-01", "close": 0.055545747, "volume": 90466.0}, {"date": "2006-06-05", "close": 0.05803287, "volume": 346012.0}, {"date": "2006-06-08", "close": 0.050571501, "volume": 88958.0}, {"date": "2006-06-09", "close": 0.051400542, "volume": 18093.0}, {"date": "2006-06-14", "close": 0.051400542, "volume": 102528.0}, {"date": "2006-06-15", "close": 0.050571501, "volume": 108559.0}, {"date": "2006-06-19", "close": 0.050571501, "volume": 15078.0}, {"date": "2006-06-22", "close": 0.04974246, "volume": 86446.0}, {"date": "2006-06-28", "close": 0.045597255, "volume": 247775.0}, {"date": "2006-06-29", "close": 0.04145205, "volume": 5529.0}, {"date": "2006-07-05", "close": 0.045597255, "volume": 132683.0}, {"date": "2006-07-11", "close": 0.04974246, "volume": 84435.0}, {"date": "2006-07-28", "close": 0.03316164, "volume": 20723.0}, {"date": "2006-08-03", "close": 0.04974246, "volume": 12062.0}, {"date": "2006-08-04", "close": 0.04974246, "volume": 78404.0}, {"date": "2006-08-07", "close": 0.04145205, "volume": 120621.0}, {"date": "2006-08-11", "close": 0.04974246, "volume": 102528.0}, {"date": "2006-08-14", "close": 0.057203829, "volume": 14073.0}, {"date": "2006-08-16", "close": 0.056374788, "volume": 144746.0}, {"date": "2006-08-18", "close": 0.057203829, "volume": 6031.0}, {"date": "2006-08-29", "close": 0.046426296, "volume": 120621.0}, {"date": "2006-09-04", "close": 0.04145205, "volume": 82642.0}, {"date": "2006-09-05", "close": 0.051400542, "volume": 12062.0}, {"date": "2006-09-06", "close": 0.051400542, "volume": 22114.0}, {"date": "2006-09-07", "close": 0.051400542, "volume": 3515.0}, {"date": "2006-09-11", "close": 0.043110132, "volume": 92786.0}, {"date": "2006-09-15", "close": 0.039793968, "volume": 180932.0}, {"date": "2006-09-18", "close": 0.039793968, "volume": 100116.0}, {"date": "2006-09-19", "close": 0.039793968, "volume": 10856.0}, {"date": "2006-09-22", "close": 0.043110132, "volume": 12062.0}, {"date": "2006-09-26", "close": 0.044768214, "volume": 383593.0}, {"date": "2006-10-11", "close": 0.04974246, "volume": 124147.0}, {"date": "2006-10-12", "close": 0.05803287, "volume": 156808.0}, {"date": "2006-10-13", "close": 0.06632328, "volume": 512017.0}, {"date": "2006-10-16", "close": 0.06632328, "volume": 445093.0}, {"date": "2006-10-17", "close": 0.07461369, "volume": 430216.0}, {"date": "2006-10-18", "close": 0.09119451, "volume": 1443234.0}, {"date": "2006-10-19", "close": 0.087049305, "volume": 539177.0}, {"date": "2006-10-20", "close": 0.09119451, "volume": 327490.0}, {"date": "2006-10-23", "close": 0.087049305, "volume": 700023.0}, {"date": "2006-10-24", "close": 0.09119451, "volume": 138714.0}, {"date": "2006-10-25", "close": 0.09119451, "volume": 144746.0}, {"date": "2006-10-26", "close": 0.0829041, "volume": 289491.0}, {"date": "2006-10-27", "close": 0.087049305, "volume": 431824.0}, {"date": "2006-10-30", "close": 0.0829041, "volume": 351665.0}, {"date": "2006-10-31", "close": 0.087049305, "volume": 206586.0}, {"date": "2006-11-01", "close": 0.076271772, "volume": 803538.0}, {"date": "2006-11-02", "close": 0.0829041, "volume": 420245.0}, {"date": "2006-11-03", "close": 0.09119451, "volume": 780672.0}, {"date": "2006-11-06", "close": 0.09948492, "volume": 685817.0}, {"date": "2006-11-07", "close": 0.103630125, "volume": 761206.0}, {"date": "2006-11-08", "close": 0.087049305, "volume": 1027227.0}, {"date": "2006-11-09", "close": 0.09948492, "volume": 369988.0}, {"date": "2006-11-10", "close": 0.10777533, "volume": 579416.0}, {"date": "2006-11-13", "close": 0.11606574, "volume": 408710.0}, {"date": "2006-11-14", "close": 0.111920535, "volume": 158195.0}, {"date": "2006-11-15", "close": 0.103630125, "volume": 693741.0}, {"date": "2006-11-16", "close": 0.095339715, "volume": 57898.0}, {"date": "2006-11-17", "close": 0.103630125, "volume": 104941.0}, {"date": "2006-11-20", "close": 0.103630125, "volume": 80816.0}, {"date": "2006-11-21", "close": 0.09948492, "volume": 33774.0}, {"date": "2006-11-22", "close": 0.09948492, "volume": 293686.0}, {"date": "2006-11-23", "close": 0.095339715, "volume": 337137.0}, {"date": "2006-11-24", "close": 0.095339715, "volume": 140801.0}, {"date": "2006-11-27", "close": 0.09119451, "volume": 82022.0}, {"date": "2006-11-28", "close": 0.09119451, "volume": 24124.0}, {"date": "2006-11-29", "close": 0.087049305, "volume": 275820.0}, {"date": "2006-11-30", "close": 0.0829041, "volume": 144746.0}, {"date": "2006-12-01", "close": 0.087049305, "volume": 174756.0}, {"date": "2006-12-04", "close": 0.087049305, "volume": 198404.0}, {"date": "2006-12-05", "close": 0.09119451, "volume": 66342.0}, {"date": "2006-12-06", "close": 0.09119451, "volume": 1023591.0}, {"date": "2006-12-07", "close": 0.09119451, "volume": 241243.0}, {"date": "2006-12-08", "close": 0.09119451, "volume": 102528.0}, {"date": "2006-12-11", "close": 0.09119451, "volume": 445093.0}, {"date": "2006-12-12", "close": 0.09948492, "volume": 868473.0}, {"date": "2006-12-13", "close": 0.09948492, "volume": 2817009.0}, {"date": "2006-12-14", "close": 0.09119451, "volume": 987707.0}, {"date": "2006-12-15", "close": 0.09948492, "volume": 258130.0}, {"date": "2006-12-18", "close": 0.09119451, "volume": 304991.0}, {"date": "2006-12-19", "close": 0.0829041, "volume": 343377.0}, {"date": "2006-12-20", "close": 0.0829041, "volume": 120621.0}, {"date": "2006-12-21", "close": 0.078758895, "volume": 205056.0}, {"date": "2006-12-22", "close": 0.078758895, "volume": 87450.0}, {"date": "2006-12-27", "close": 0.078758895, "volume": 144746.0}, {"date": "2006-12-28", "close": 0.078758895, "volume": 192994.0}, {"date": "2006-12-29", "close": 0.078758895, "volume": 120621.0}, {"date": "2007-01-03", "close": 0.078758895, "volume": 305172.0}, {"date": "2007-01-04", "close": 0.0829041, "volume": 529885.0}, {"date": "2007-01-08", "close": 0.09119451, "volume": 385988.0}, {"date": "2007-01-09", "close": 0.087049305, "volume": 183827.0}, {"date": "2007-01-10", "close": 0.078758895, "volume": 150777.0}, {"date": "2007-01-11", "close": 0.0829041, "volume": 196613.0}, {"date": "2007-01-12", "close": 0.078758895, "volume": 33171.0}, {"date": "2007-01-15", "close": 0.078758895, "volume": 132683.0}, {"date": "2007-01-16", "close": 0.0829041, "volume": 242452.0}, {"date": "2007-01-17", "close": 0.079587936, "volume": 94085.0}, {"date": "2007-01-18", "close": 0.078758895, "volume": 168140.0}, {"date": "2007-01-19", "close": 0.079587936, "volume": 163924.0}, {"date": "2007-01-22", "close": 0.081246018, "volume": 84435.0}, {"date": "2007-01-23", "close": 0.0829041, "volume": 84435.0}, {"date": "2007-01-24", "close": 0.082075059, "volume": 144746.0}, {"date": "2007-01-25", "close": 0.0829041, "volume": 398352.0}, {"date": "2007-01-29", "close": 0.081246018, "volume": 639315.0}, {"date": "2007-01-30", "close": 0.080416977, "volume": 238006.0}, {"date": "2007-01-31", "close": 0.077929854, "volume": 153792.0}, {"date": "2007-02-01", "close": 0.077929854, "volume": 100393.0}, {"date": "2007-02-02", "close": 0.077929854, "volume": 124843.0}, {"date": "2007-02-05", "close": 0.073784649, "volume": 911042.0}, {"date": "2007-02-06", "close": 0.075442731, "volume": 106032.0}, {"date": "2007-02-07", "close": 0.0829041, "volume": 661411.0}, {"date": "2007-02-08", "close": 0.080416977, "volume": 236267.0}, {"date": "2007-02-09", "close": 0.0829041, "volume": 543265.0}, {"date": "2007-02-12", "close": 0.0829041, "volume": 26537.0}, {"date": "2007-02-13", "close": 0.078758895, "volume": 192994.0}, {"date": "2007-02-15", "close": 0.076271772, "volume": 125001.0}, {"date": "2007-02-16", "close": 0.076271772, "volume": 262998.0}, {"date": "2007-02-19", "close": 0.0829041, "volume": 478867.0}, {"date": "2007-02-20", "close": 0.0829041, "volume": 270192.0}, {"date": "2007-02-21", "close": 0.0829041, "volume": 399256.0}, {"date": "2007-02-23", "close": 0.0829041, "volume": 211087.0}, {"date": "2007-02-26", "close": 0.078758895, "volume": 140403.0}, {"date": "2007-02-27", "close": 0.0829041, "volume": 464392.0}, {"date": "2007-02-28", "close": 0.0829041, "volume": 396362.0}, {"date": "2007-03-01", "close": 0.0829041, "volume": 195010.0}, {"date": "2007-03-02", "close": 0.087049305, "volume": 174063.0}, {"date": "2007-03-06", "close": 0.0829041, "volume": 102528.0}, {"date": "2007-03-07", "close": 0.0829041, "volume": 12062.0}, {"date": "2007-03-08", "close": 0.080416977, "volume": 10253.0}, {"date": "2007-03-09", "close": 0.082075059, "volume": 24124.0}, {"date": "2007-03-12", "close": 0.082075059, "volume": 670935.0}, {"date": "2007-03-13", "close": 0.079587936, "volume": 62723.0}, {"date": "2007-03-14", "close": 0.078758895, "volume": 207218.0}, {"date": "2007-03-15", "close": 0.082075059, "volume": 24124.0}, {"date": "2007-03-16", "close": 0.082075059, "volume": 120621.0}, {"date": "2007-03-19", "close": 0.079587936, "volume": 215676.0}, {"date": "2007-03-20", "close": 0.079587936, "volume": 164045.0}, {"date": "2007-03-21", "close": 0.079587936, "volume": 36423.0}, {"date": "2007-03-23", "close": 0.082075059, "volume": 185757.0}, {"date": "2007-03-26", "close": 0.081246018, "volume": 19299.0}, {"date": "2007-03-27", "close": 0.095339715, "volume": 1220817.0}, {"date": "2007-03-28", "close": 0.082075059, "volume": 367333.0}, {"date": "2007-03-29", "close": 0.0829041, "volume": 72373.0}, {"date": "2007-03-30", "close": 0.078758895, "volume": 440005.0}, {"date": "2007-04-02", "close": 0.078758895, "volume": 90514.0}, {"date": "2007-04-03", "close": 0.120210945, "volume": 8334743.0}, {"date": "2007-04-04", "close": 0.10777533, "volume": 2058822.0}, {"date": "2007-04-05", "close": 0.13264656, "volume": 910489.0}, {"date": "2007-04-10", "close": 0.136791765, "volume": 5776939.0}, {"date": "2007-04-11", "close": 0.136791765, "volume": 949567.0}, {"date": "2007-04-12", "close": 0.13264656, "volume": 2768878.0}, {"date": "2007-04-13", "close": 0.13264656, "volume": 1851537.0}, {"date": "2007-04-16", "close": 0.120210945, "volume": 481430.0}, {"date": "2007-04-17", "close": 0.13264656, "volume": 1397727.0}, {"date": "2007-04-18", "close": 0.14922738, "volume": 3928463.0}, {"date": "2007-04-19", "close": 0.136791765, "volume": 5220947.0}, {"date": "2007-04-20", "close": 0.15751779, "volume": 5149201.0}, {"date": "2007-04-23", "close": 0.15751779, "volume": 4131746.0}, {"date": "2007-04-24", "close": 0.18238902, "volume": 4377366.0}, {"date": "2007-04-26", "close": 0.236276685, "volume": 6819353.0}, {"date": "2007-04-27", "close": 0.219695865, "volume": 2952995.0}, {"date": "2007-04-30", "close": 0.211405455, "volume": 1583275.0}, {"date": "2007-05-01", "close": 0.19896984, "volume": 1624045.0}, {"date": "2007-05-02", "close": 0.219695865, "volume": 1249196.0}, {"date": "2007-05-03", "close": 0.25700271, "volume": 5161228.0}, {"date": "2007-05-04", "close": 0.286019145, "volume": 2909644.0}, {"date": "2007-05-07", "close": 0.26529312, "volume": 2586297.0}, {"date": "2007-05-08", "close": 0.269438325, "volume": 2156371.0}, {"date": "2007-05-09", "close": 0.277728735, "volume": 1562709.0}, {"date": "2007-05-10", "close": 0.30674517, "volume": 1117722.0}, {"date": "2007-05-11", "close": 0.294309555, "volume": 2115841.0}, {"date": "2007-05-14", "close": 0.29016435, "volume": 1813068.0}, {"date": "2007-05-15", "close": 0.29016435, "volume": 1969179.0}, {"date": "2007-05-16", "close": 0.244567095, "volume": 2035944.0}, {"date": "2007-05-17", "close": 0.28187394, "volume": 1162629.0}, {"date": "2007-05-18", "close": 0.26529312, "volume": 878608.0}, {"date": "2007-05-21", "close": 0.2487123, "volume": 360209.0}, {"date": "2007-05-22", "close": 0.2487123, "volume": 632993.0}, {"date": "2007-05-23", "close": 0.252857505, "volume": 483741.0}, {"date": "2007-05-24", "close": 0.2487123, "volume": 229884.0}, {"date": "2007-05-25", "close": 0.24042189, "volume": 874830.0}, {"date": "2007-05-28", "close": 0.21555066, "volume": 1139281.0}, {"date": "2007-05-29", "close": 0.22384107, "volume": 198286.0}, {"date": "2007-05-30", "close": 0.236276685, "volume": 304527.0}, {"date": "2007-05-31", "close": 0.23213148, "volume": 147203.0}, {"date": "2007-06-01", "close": 0.28187394, "volume": 2196741.0}, {"date": "2007-06-04", "close": 0.269438325, "volume": 1140244.0}, {"date": "2007-06-05", "close": 0.27358353, "volume": 1058012.0}, {"date": "2007-06-06", "close": 0.277728735, "volume": 746630.0}, {"date": "2007-06-07", "close": 0.277728735, "volume": 938902.0}, {"date": "2007-06-08", "close": 0.29016435, "volume": 559080.0}, {"date": "2007-06-12", "close": 0.3316164, "volume": 1586505.0}, {"date": "2007-06-13", "close": 0.36477804, "volume": 2270266.0}, {"date": "2007-06-14", "close": 0.34819722, "volume": 1807814.0}, {"date": "2007-06-15", "close": 0.393794475, "volume": 3374568.0}, {"date": "2007-06-18", "close": 0.385504065, "volume": 815940.0}, {"date": "2007-06-19", "close": 0.35648763, "volume": 969503.0}, {"date": "2007-06-20", "close": 0.352342425, "volume": 135406.0}, {"date": "2007-06-21", "close": 0.377213655, "volume": 692003.0}, {"date": "2007-06-22", "close": 0.36477804, "volume": 317124.0}, {"date": "2007-06-25", "close": 0.34819722, "volume": 107663.0}, {"date": "2007-06-26", "close": 0.3316164, "volume": 286602.0}, {"date": "2007-06-27", "close": 0.31503558, "volume": 329555.0}, {"date": "2007-06-28", "close": 0.344052015, "volume": 315346.0}, {"date": "2007-06-29", "close": 0.327471195, "volume": 289062.0}, {"date": "2007-07-02", "close": 0.3316164, "volume": 479157.0}, {"date": "2007-07-03", "close": 0.319180785, "volume": 662813.0}, {"date": "2007-07-04", "close": 0.302599965, "volume": 726214.0}, {"date": "2007-07-05", "close": 0.302599965, "volume": 1219577.0}, {"date": "2007-07-06", "close": 0.29016435, "volume": 527255.0}, {"date": "2007-07-09", "close": 0.277728735, "volume": 624154.0}, {"date": "2007-07-10", "close": 0.269438325, "volume": 472960.0}, {"date": "2007-07-11", "close": 0.269438325, "volume": 997492.0}, {"date": "2007-07-12", "close": 0.29016435, "volume": 1170630.0}, {"date": "2007-07-13", "close": 0.277728735, "volume": 557958.0}, {"date": "2007-07-16", "close": 0.28187394, "volume": 260736.0}, {"date": "2007-07-17", "close": 0.26529312, "volume": 1058118.0}, {"date": "2007-07-18", "close": 0.261147915, "volume": 266040.0}, {"date": "2007-07-19", "close": 0.25700271, "volume": 617512.0}, {"date": "2007-07-20", "close": 0.25700271, "volume": 396926.0}, {"date": "2007-07-23", "close": 0.269438325, "volume": 526547.0}, {"date": "2007-07-24", "close": 0.27358353, "volume": 644915.0}, {"date": "2007-07-25", "close": 0.277728735, "volume": 1069549.0}, {"date": "2007-07-26", "close": 0.29845476, "volume": 412325.0}, {"date": "2007-07-27", "close": 0.27358353, "volume": 784342.0}, {"date": "2007-07-30", "close": 0.277728735, "volume": 379148.0}, {"date": "2007-07-31", "close": 0.286019145, "volume": 662462.0}, {"date": "2007-08-01", "close": 0.25700271, "volume": 1728379.0}, {"date": "2007-08-02", "close": 0.27358353, "volume": 424256.0}, {"date": "2007-08-03", "close": 0.252857505, "volume": 404142.0}, {"date": "2007-08-06", "close": 0.23213148, "volume": 592988.0}, {"date": "2007-08-07", "close": 0.24042189, "volume": 149820.0}, {"date": "2007-08-08", "close": 0.24042189, "volume": 182741.0}, {"date": "2007-08-09", "close": 0.236276685, "volume": 224195.0}, {"date": "2007-08-10", "close": 0.227986275, "volume": 231090.0}, {"date": "2007-08-13", "close": 0.20726025, "volume": 384782.0}, {"date": "2007-08-14", "close": 0.21555066, "volume": 494547.0}, {"date": "2007-08-15", "close": 0.211405455, "volume": 678924.0}, {"date": "2007-08-16", "close": 0.20726025, "volume": 1262652.0}, {"date": "2007-08-17", "close": 0.20726025, "volume": 12062.0}, {"date": "2007-08-20", "close": 0.19896984, "volume": 173695.0}, {"date": "2007-08-21", "close": 0.21555066, "volume": 301926.0}, {"date": "2007-08-22", "close": 0.20726025, "volume": 143539.0}, {"date": "2007-08-23", "close": 0.219695865, "volume": 237624.0}, {"date": "2007-08-24", "close": 0.19067943, "volume": 126894.0}, {"date": "2007-08-27", "close": 0.211405455, "volume": 157593.0}, {"date": "2007-08-28", "close": 0.20726025, "volume": 15970.0}, {"date": "2007-08-29", "close": 0.20726025, "volume": 50008.0}, {"date": "2007-08-30", "close": 0.211405455, "volume": 70565.0}, {"date": "2007-08-31", "close": 0.22384107, "volume": 71167.0}, {"date": "2007-09-03", "close": 0.21555066, "volume": 67548.0}, {"date": "2007-09-04", "close": 0.219695865, "volume": 65991.0}, {"date": "2007-09-05", "close": 0.21555066, "volume": 19782.0}, {"date": "2007-09-06", "close": 0.21555066, "volume": 232214.0}, {"date": "2007-09-07", "close": 0.20726025, "volume": 342323.0}, {"date": "2007-09-10", "close": 0.194824635, "volume": 329960.0}, {"date": "2007-09-11", "close": 0.19067943, "volume": 69056.0}, {"date": "2007-09-12", "close": 0.186534225, "volume": 121163.0}, {"date": "2007-09-13", "close": 0.186534225, "volume": 110972.0}, {"date": "2007-09-14", "close": 0.19067943, "volume": 104941.0}, {"date": "2007-09-17", "close": 0.19067943, "volume": 350453.0}, {"date": "2007-09-18", "close": 0.186534225, "volume": 223733.0}, {"date": "2007-09-19", "close": 0.186534225, "volume": 48731.0}, {"date": "2007-09-20", "close": 0.19067943, "volume": 90466.0}, {"date": "2007-09-21", "close": 0.19067943, "volume": 115796.0}, {"date": "2007-09-24", "close": 0.19067943, "volume": 196794.0}, {"date": "2007-09-25", "close": 0.186534225, "volume": 255717.0}, {"date": "2007-09-26", "close": 0.19067943, "volume": 499203.0}, {"date": "2007-09-27", "close": 0.186534225, "volume": 120621.0}, {"date": "2007-09-28", "close": 0.19896984, "volume": 211087.0}, {"date": "2007-10-01", "close": 0.20726025, "volume": 469619.0}, {"date": "2007-10-02", "close": 0.20726025, "volume": 288647.0}, {"date": "2007-10-03", "close": 0.194824635, "volume": 164256.0}, {"date": "2007-10-04", "close": 0.19067943, "volume": 204693.0}, {"date": "2007-10-05", "close": 0.20726025, "volume": 81078.0}, {"date": "2007-10-09", "close": 0.194824635, "volume": 132683.0}, {"date": "2007-10-10", "close": 0.21555066, "volume": 522290.0}, {"date": "2007-10-11", "close": 0.22384107, "volume": 387381.0}, {"date": "2007-10-12", "close": 0.20726025, "volume": 267129.0}, {"date": "2007-10-15", "close": 0.211405455, "volume": 55003.0}, {"date": "2007-10-16", "close": 0.20726025, "volume": 440088.0}, {"date": "2007-10-17", "close": 0.23213148, "volume": 233764.0}, {"date": "2007-10-18", "close": 0.22384107, "volume": 332312.0}, {"date": "2007-10-19", "close": 0.22384107, "volume": 297532.0}, {"date": "2007-10-22", "close": 0.203115045, "volume": 403640.0}, {"date": "2007-10-23", "close": 0.203115045, "volume": 395720.0}, {"date": "2007-10-24", "close": 0.203115045, "volume": 100352.0}, {"date": "2007-10-25", "close": 0.203115045, "volume": 42700.0}, {"date": "2007-10-26", "close": 0.20726025, "volume": 118209.0}, {"date": "2007-10-29", "close": 0.19896984, "volume": 236361.0}, {"date": "2007-10-30", "close": 0.203115045, "volume": 228031.0}, {"date": "2007-10-31", "close": 0.211405455, "volume": 153430.0}, {"date": "2007-11-01", "close": 0.211405455, "volume": 75509.0}, {"date": "2007-11-02", "close": 0.227986275, "volume": 855045.0}, {"date": "2007-11-05", "close": 0.20726025, "volume": 1087238.0}, {"date": "2007-11-06", "close": 0.20726025, "volume": 337053.0}, {"date": "2007-11-07", "close": 0.20726025, "volume": 247274.0}, {"date": "2007-11-08", "close": 0.21555066, "volume": 157411.0}, {"date": "2007-11-09", "close": 0.20726025, "volume": 242089.0}, {"date": "2007-11-12", "close": 0.194824635, "volume": 447059.0}, {"date": "2007-11-13", "close": 0.236276685, "volume": 1339873.0}, {"date": "2007-11-14", "close": 0.2487123, "volume": 2046162.0}, {"date": "2007-11-15", "close": 0.2487123, "volume": 1036335.0}, {"date": "2007-11-16", "close": 0.236276685, "volume": 553117.0}, {"date": "2007-11-19", "close": 0.24042189, "volume": 381493.0}, {"date": "2007-11-20", "close": 0.236276685, "volume": 564625.0}, {"date": "2007-11-21", "close": 0.252857505, "volume": 1334406.0}, {"date": "2007-11-22", "close": 0.236276685, "volume": 233713.0}, {"date": "2007-11-23", "close": 0.2487123, "volume": 216636.0}, {"date": "2007-11-26", "close": 0.24042189, "volume": 204662.0}, {"date": "2007-11-27", "close": 0.23213148, "volume": 212913.0}, {"date": "2007-11-28", "close": 0.22384107, "volume": 446573.0}, {"date": "2007-11-29", "close": 0.219695865, "volume": 90151.0}, {"date": "2007-11-30", "close": 0.22384107, "volume": 132008.0}, {"date": "2007-12-03", "close": 0.211405455, "volume": 277568.0}, {"date": "2007-12-04", "close": 0.20726025, "volume": 221800.0}, {"date": "2007-12-05", "close": 0.203115045, "volume": 370307.0}, {"date": "2007-12-06", "close": 0.22384107, "volume": 219141.0}, {"date": "2007-12-07", "close": 0.21555066, "volume": 368522.0}, {"date": "2007-12-10", "close": 0.194824635, "volume": 1452174.0}, {"date": "2007-12-11", "close": 0.194824635, "volume": 601222.0}, {"date": "2007-12-12", "close": 0.19896984, "volume": 552707.0}, {"date": "2007-12-13", "close": 0.194824635, "volume": 290730.0}, {"date": "2007-12-14", "close": 0.186534225, "volume": 2419573.0}, {"date": "2007-12-17", "close": 0.1658082, "volume": 863589.0}, {"date": "2007-12-18", "close": 0.1658082, "volume": 747898.0}, {"date": "2007-12-19", "close": 0.17409861, "volume": 596038.0}, {"date": "2007-12-20", "close": 0.17409861, "volume": 433151.0}, {"date": "2007-12-21", "close": 0.1658082, "volume": 921515.0}, {"date": "2007-12-24", "close": 0.1658082, "volume": 189046.0}, {"date": "2007-12-27", "close": 0.169953405, "volume": 128489.0}, {"date": "2007-12-28", "close": 0.178243815, "volume": 81238.0}, {"date": "2007-12-31", "close": 0.178243815, "volume": 119443.0}, {"date": "2008-01-02", "close": 0.169953405, "volume": 477862.0}, {"date": "2008-01-03", "close": 0.17409861, "volume": 21712.0}, {"date": "2008-01-04", "close": 0.17409861, "volume": 84709.0}, {"date": "2008-01-07", "close": 0.169953405, "volume": 186391.0}, {"date": "2008-01-08", "close": 0.169953405, "volume": 126652.0}, {"date": "2008-01-09", "close": 0.17409861, "volume": 443675.0}, {"date": "2008-01-10", "close": 0.17409861, "volume": 403495.0}, {"date": "2008-01-11", "close": 0.178243815, "volume": 185757.0}, {"date": "2008-01-14", "close": 0.169953405, "volume": 591561.0}, {"date": "2008-01-15", "close": 0.169953405, "volume": 248539.0}, {"date": "2008-01-16", "close": 0.161662995, "volume": 257134.0}, {"date": "2008-01-17", "close": 0.1658082, "volume": 228518.0}, {"date": "2008-01-18", "close": 0.14922738, "volume": 208910.0}, {"date": "2008-01-21", "close": 0.12435615, "volume": 795813.0}, {"date": "2008-01-22", "close": 0.10777533, "volume": 940378.0}, {"date": "2008-01-23", "close": 0.136791765, "volume": 373685.0}, {"date": "2008-01-24", "close": 0.13264656, "volume": 316830.0}, {"date": "2008-01-25", "close": 0.145082175, "volume": 250998.0}, {"date": "2008-01-29", "close": 0.136791765, "volume": 243954.0}, {"date": "2008-01-30", "close": 0.11606574, "volume": 809643.0}, {"date": "2008-01-31", "close": 0.120210945, "volume": 197439.0}, {"date": "2008-02-01", "close": 0.120210945, "volume": 211384.0}, {"date": "2008-02-04", "close": 0.11606574, "volume": 304113.0}, {"date": "2008-02-05", "close": 0.120210945, "volume": 108559.0}, {"date": "2008-02-06", "close": 0.11606574, "volume": 47840.0}, {"date": "2008-02-07", "close": 0.12435615, "volume": 73097.0}, {"date": "2008-02-08", "close": 0.120210945, "volume": 101617.0}, {"date": "2008-02-11", "close": 0.10777533, "volume": 254250.0}, {"date": "2008-02-12", "close": 0.10777533, "volume": 96497.0}, {"date": "2008-02-13", "close": 0.11606574, "volume": 257325.0}, {"date": "2008-02-14", "close": 0.10777533, "volume": 75794.0}, {"date": "2008-02-15", "close": 0.120210945, "volume": 136943.0}, {"date": "2008-02-18", "close": 0.120210945, "volume": 73960.0}, {"date": "2008-02-19", "close": 0.11606574, "volume": 163122.0}, {"date": "2008-02-20", "close": 0.11606574, "volume": 554360.0}, {"date": "2008-02-21", "close": 0.11606574, "volume": 80816.0}, {"date": "2008-02-22", "close": 0.11606574, "volume": 143157.0}, {"date": "2008-02-25", "close": 0.120210945, "volume": 21756.0}, {"date": "2008-02-26", "close": 0.128501355, "volume": 286250.0}, {"date": "2008-02-27", "close": 0.12435615, "volume": 110730.0}, {"date": "2008-02-28", "close": 0.12435615, "volume": 235727.0}, {"date": "2008-02-29", "close": 0.120210945, "volume": 51826.0}, {"date": "2008-03-03", "close": 0.11606574, "volume": 358099.0}, {"date": "2008-03-04", "close": 0.111920535, "volume": 55486.0}, {"date": "2008-03-05", "close": 0.10777533, "volume": 137759.0}, {"date": "2008-03-06", "close": 0.10777533, "volume": 264602.0}, {"date": "2008-03-07", "close": 0.103630125, "volume": 166457.0}, {"date": "2008-03-10", "close": 0.09948492, "volume": 717335.0}, {"date": "2008-03-11", "close": 0.09948492, "volume": 31362.0}, {"date": "2008-03-12", "close": 0.09948492, "volume": 135940.0}, {"date": "2008-03-13", "close": 0.09948492, "volume": 699822.0}, {"date": "2008-03-14", "close": 0.095339715, "volume": 45045.0}, {"date": "2008-03-17", "close": 0.09948492, "volume": 185674.0}, {"date": "2008-03-18", "close": 0.103630125, "volume": 37151.0}, {"date": "2008-03-19", "close": 0.103630125, "volume": 17369.0}, {"date": "2008-03-20", "close": 0.087049305, "volume": 54280.0}, {"date": "2008-03-25", "close": 0.0829041, "volume": 211087.0}, {"date": "2008-03-26", "close": 0.087049305, "volume": 36186.0}, {"date": "2008-03-27", "close": 0.087049305, "volume": 259570.0}, {"date": "2008-03-28", "close": 0.09119451, "volume": 1696.0}, {"date": "2008-03-31", "close": 0.087049305, "volume": 76105.0}, {"date": "2008-04-01", "close": 0.05803287, "volume": 11895920.0}, {"date": "2008-04-02", "close": 0.09119451, "volume": 108775.0}, {"date": "2008-04-04", "close": 0.09119451, "volume": 42217.0}, {"date": "2008-04-07", "close": 0.095339715, "volume": 210093.0}, {"date": "2008-04-08", "close": 0.09948492, "volume": 370063.0}, {"date": "2008-04-10", "close": 0.09119451, "volume": 255572.0}, {"date": "2008-04-11", "close": 0.095339715, "volume": 254322.0}, {"date": "2008-04-14", "close": 0.095339715, "volume": 152827.0}, {"date": "2008-04-15", "close": 0.095339715, "volume": 6574.0}, {"date": "2008-04-16", "close": 0.09948492, "volume": 167707.0}, {"date": "2008-04-17", "close": 0.095339715, "volume": 113478.0}, {"date": "2008-04-18", "close": 0.103630125, "volume": 242930.0}, {"date": "2008-04-21", "close": 0.095339715, "volume": 52020.0}, {"date": "2008-04-22", "close": 0.09948492, "volume": 72373.0}, {"date": "2008-04-23", "close": 0.09119451, "volume": 210724.0}, {"date": "2008-04-24", "close": 0.0829041, "volume": 48531.0}, {"date": "2008-04-28", "close": 0.0829041, "volume": 20506.0}, {"date": "2008-04-29", "close": 0.09119451, "volume": 298070.0}, {"date": "2008-04-30", "close": 0.087049305, "volume": 97760.0}, {"date": "2008-05-01", "close": 0.0829041, "volume": 482759.0}, {"date": "2008-05-02", "close": 0.095339715, "volume": 333253.0}, {"date": "2008-05-05", "close": 0.087049305, "volume": 212052.0}, {"date": "2008-05-06", "close": 0.09119451, "volume": 233116.0}, {"date": "2008-05-07", "close": 0.10777533, "volume": 503769.0}, {"date": "2008-05-08", "close": 0.128501355, "volume": 416315.0}, {"date": "2008-05-09", "close": 0.128501355, "volume": 359777.0}, {"date": "2008-05-12", "close": 0.136791765, "volume": 277429.0}, {"date": "2008-05-13", "close": 0.145082175, "volume": 442077.0}, {"date": "2008-05-14", "close": 0.14093697, "volume": 388315.0}, {"date": "2008-05-15", "close": 0.14093697, "volume": 181681.0}, {"date": "2008-05-16", "close": 0.14093697, "volume": 316602.0}, {"date": "2008-05-19", "close": 0.14922738, "volume": 331709.0}, {"date": "2008-05-20", "close": 0.14922738, "volume": 127442.0}, {"date": "2008-05-21", "close": 0.14922738, "volume": 179183.0}, {"date": "2008-05-22", "close": 0.13264656, "volume": 342806.0}, {"date": "2008-05-23", "close": 0.14093697, "volume": 325981.0}, {"date": "2008-05-26", "close": 0.14093697, "volume": 220802.0}, {"date": "2008-05-27", "close": 0.14093697, "volume": 30155.0}, {"date": "2008-05-29", "close": 0.12435615, "volume": 196613.0}, {"date": "2008-05-30", "close": 0.120210945, "volume": 177313.0}, {"date": "2008-06-02", "close": 0.13264656, "volume": 407331.0}, {"date": "2008-06-03", "close": 0.14093697, "volume": 188531.0}, {"date": "2008-06-04", "close": 0.136791765, "volume": 494547.0}, {"date": "2008-06-05", "close": 0.12435615, "volume": 142748.0}, {"date": "2008-06-06", "close": 0.136791765, "volume": 303013.0}, {"date": "2008-06-10", "close": 0.12435615, "volume": 832269.0}, {"date": "2008-06-11", "close": 0.128501355, "volume": 163544.0}, {"date": "2008-06-12", "close": 0.12435615, "volume": 183493.0}, {"date": "2008-06-13", "close": 0.10777533, "volume": 306250.0}, {"date": "2008-06-16", "close": 0.12435615, "volume": 594348.0}, {"date": "2008-06-17", "close": 0.128501355, "volume": 581951.0}, {"date": "2008-06-18", "close": 0.12435615, "volume": 192934.0}, {"date": "2008-06-19", "close": 0.111920535, "volume": 299201.0}, {"date": "2008-06-20", "close": 0.11606574, "volume": 71510.0}, {"date": "2008-06-23", "close": 0.111920535, "volume": 202643.0}, {"date": "2008-06-24", "close": 0.11606574, "volume": 93998.0}, {"date": "2008-06-25", "close": 0.120210945, "volume": 254864.0}, {"date": "2008-06-26", "close": 0.10777533, "volume": 215818.0}, {"date": "2008-06-27", "close": 0.128501355, "volume": 778007.0}, {"date": "2008-06-30", "close": 0.10777533, "volume": 383204.0}, {"date": "2008-07-01", "close": 0.10777533, "volume": 97281.0}, {"date": "2008-07-02", "close": 0.11606574, "volume": 179536.0}, {"date": "2008-07-03", "close": 0.10777533, "volume": 210484.0}, {"date": "2008-07-04", "close": 0.09948492, "volume": 77545.0}, {"date": "2008-07-07", "close": 0.09948492, "volume": 35543.0}, {"date": "2008-07-08", "close": 0.095339715, "volume": 429613.0}, {"date": "2008-07-09", "close": 0.095339715, "volume": 150777.0}, {"date": "2008-07-10", "close": 0.09119451, "volume": 290536.0}, {"date": "2008-07-11", "close": 0.087049305, "volume": 447164.0}, {"date": "2008-07-14", "close": 0.09119451, "volume": 181480.0}, {"date": "2008-07-15", "close": 0.087049305, "volume": 247274.0}, {"date": "2008-07-16", "close": 0.087049305, "volume": 95949.0}, {"date": "2008-07-17", "close": 0.087049305, "volume": 143769.0}, {"date": "2008-07-18", "close": 0.09119451, "volume": 692137.0}, {"date": "2008-07-21", "close": 0.09119451, "volume": 132683.0}, {"date": "2008-07-22", "close": 0.09948492, "volume": 563301.0}, {"date": "2008-07-23", "close": 0.10777533, "volume": 399639.0}, {"date": "2008-07-24", "close": 0.11606574, "volume": 48835.0}, {"date": "2008-07-25", "close": 0.11606574, "volume": 260723.0}, {"date": "2008-07-28", "close": 0.09948492, "volume": 231484.0}, {"date": "2008-07-29", "close": 0.09948492, "volume": 120756.0}, {"date": "2008-07-30", "close": 0.10777533, "volume": 90092.0}, {"date": "2008-07-31", "close": 0.11606574, "volume": 31904.0}, {"date": "2008-08-01", "close": 0.111920535, "volume": 20867.0}, {"date": "2008-08-04", "close": 0.10777533, "volume": 12062.0}, {"date": "2008-08-05", "close": 0.09948492, "volume": 418071.0}, {"date": "2008-08-06", "close": 0.09948492, "volume": 281533.0}, {"date": "2008-08-07", "close": 0.09119451, "volume": 229962.0}, {"date": "2008-08-08", "close": 0.09119451, "volume": 90667.0}, {"date": "2008-08-11", "close": 0.09948492, "volume": 96497.0}, {"date": "2008-08-12", "close": 0.087049305, "volume": 60311.0}, {"date": "2008-08-13", "close": 0.087049305, "volume": 132683.0}, {"date": "2008-08-14", "close": 0.087049305, "volume": 60311.0}, {"date": "2008-08-15", "close": 0.087049305, "volume": 354424.0}, {"date": "2008-08-18", "close": 0.087049305, "volume": 1017969.0}, {"date": "2008-08-19", "close": 0.0829041, "volume": 323265.0}, {"date": "2008-08-20", "close": 0.0829041, "volume": 213500.0}, {"date": "2008-08-21", "close": 0.0829041, "volume": 238280.0}, {"date": "2008-08-25", "close": 0.0829041, "volume": 431330.0}, {"date": "2008-08-26", "close": 0.070468485, "volume": 174412.0}, {"date": "2008-08-27", "close": 0.070468485, "volume": 11927.0}, {"date": "2008-08-28", "close": 0.0829041, "volume": 202644.0}, {"date": "2008-08-29", "close": 0.072955608, "volume": 182138.0}, {"date": "2008-09-01", "close": 0.062178075, "volume": 150777.0}, {"date": "2008-09-02", "close": 0.070468485, "volume": 59104.0}, {"date": "2008-09-03", "close": 0.06632328, "volume": 197417.0}, {"date": "2008-09-04", "close": 0.069639444, "volume": 44630.0}, {"date": "2008-09-05", "close": 0.06632328, "volume": 99619.0}, {"date": "2008-09-08", "close": 0.06632328, "volume": 103348.0}, {"date": "2008-09-09", "close": 0.06632328, "volume": 84435.0}, {"date": "2008-09-10", "close": 0.06632328, "volume": 12062.0}, {"date": "2008-09-11", "close": 0.056374788, "volume": 313615.0}, {"date": "2008-09-12", "close": 0.057203829, "volume": 162477.0}, {"date": "2008-09-15", "close": 0.054716706, "volume": 308791.0}, {"date": "2008-09-16", "close": 0.055545747, "volume": 44630.0}, {"date": "2008-09-17", "close": 0.054716706, "volume": 6031.0}, {"date": "2008-09-18", "close": 0.04974246, "volume": 247151.0}, {"date": "2008-09-19", "close": 0.053887665, "volume": 40781.0}, {"date": "2008-09-22", "close": 0.056374788, "volume": 144746.0}, {"date": "2008-09-23", "close": 0.05803287, "volume": 64351.0}, {"date": "2008-09-24", "close": 0.054716706, "volume": 12062.0}, {"date": "2008-09-25", "close": 0.054716706, "volume": 24124.0}, {"date": "2008-09-26", "close": 0.05803287, "volume": 120621.0}, {"date": "2008-09-29", "close": 0.061349034, "volume": 16887.0}, {"date": "2008-09-30", "close": 0.053887665, "volume": 201495.0}, {"date": "2008-10-01", "close": 0.053887665, "volume": 180932.0}, {"date": "2008-10-02", "close": 0.058861911, "volume": 410147.0}, {"date": "2008-10-03", "close": 0.059690952, "volume": 176331.0}, {"date": "2008-10-06", "close": 0.059690952, "volume": 123878.0}, {"date": "2008-10-07", "close": 0.058861911, "volume": 581864.0}, {"date": "2008-10-08", "close": 0.056374788, "volume": 69598.0}, {"date": "2008-10-09", "close": 0.052229583, "volume": 310600.0}, {"date": "2008-10-10", "close": 0.051400542, "volume": 603514.0}, {"date": "2008-10-13", "close": 0.050571501, "volume": 126652.0}, {"date": "2008-10-14", "close": 0.04974246, "volume": 457953.0}, {"date": "2008-10-16", "close": 0.04145205, "volume": 114590.0}, {"date": "2008-10-17", "close": 0.037306845, "volume": 293110.0}, {"date": "2008-10-20", "close": 0.038135886, "volume": 27743.0}, {"date": "2008-10-21", "close": 0.038135886, "volume": 394722.0}, {"date": "2008-10-22", "close": 0.044768214, "volume": 88844.0}, {"date": "2008-10-23", "close": 0.043110132, "volume": 48249.0}, {"date": "2008-10-24", "close": 0.043110132, "volume": 19125.0}, {"date": "2008-10-27", "close": 0.04145205, "volume": 52879.0}, {"date": "2008-10-28", "close": 0.04145205, "volume": 62723.0}, {"date": "2008-10-29", "close": 0.04145205, "volume": 308187.0}, {"date": "2008-10-30", "close": 0.04145205, "volume": 24124.0}, {"date": "2008-10-31", "close": 0.043939173, "volume": 277429.0}, {"date": "2008-11-03", "close": 0.043939173, "volume": 25795.0}, {"date": "2008-11-04", "close": 0.044768214, "volume": 84435.0}, {"date": "2008-11-05", "close": 0.044768214, "volume": 120621.0}, {"date": "2008-11-07", "close": 0.044768214, "volume": 241243.0}, {"date": "2008-11-10", "close": 0.044768214, "volume": 11733.0}, {"date": "2008-11-11", "close": 0.039793968, "volume": 416975.0}, {"date": "2008-11-12", "close": 0.04145205, "volume": 47042.0}, {"date": "2008-11-13", "close": 0.044768214, "volume": 144746.0}, {"date": "2008-11-14", "close": 0.038964927, "volume": 26235.0}, {"date": "2008-11-17", "close": 0.038135886, "volume": 43062.0}, {"date": "2008-11-18", "close": 0.038135886, "volume": 66480.0}, {"date": "2008-11-19", "close": 0.038964927, "volume": 56692.0}, {"date": "2008-11-20", "close": 0.038964927, "volume": 226770.0}, {"date": "2008-11-21", "close": 0.038135886, "volume": 62396.0}, {"date": "2008-11-24", "close": 0.038135886, "volume": 175462.0}, {"date": "2008-11-25", "close": 0.03316164, "volume": 86244.0}, {"date": "2008-11-26", "close": 0.033990681, "volume": 120621.0}, {"date": "2008-11-27", "close": 0.03316164, "volume": 100116.0}, {"date": "2008-11-28", "close": 0.025700271, "volume": 108559.0}, {"date": "2008-12-01", "close": 0.03316164, "volume": 247274.0}, {"date": "2008-12-02", "close": 0.029845476, "volume": 48249.0}, {"date": "2008-12-03", "close": 0.025700271, "volume": 144746.0}, {"date": "2008-12-04", "close": 0.029845476, "volume": 20478.0}, {"date": "2008-12-05", "close": 0.026529312, "volume": 69045.0}, {"date": "2008-12-08", "close": 0.032332599, "volume": 20796.0}, {"date": "2008-12-09", "close": 0.026529312, "volume": 98181.0}, {"date": "2008-12-10", "close": 0.026529312, "volume": 42338.0}, {"date": "2008-12-15", "close": 0.030674517, "volume": 44497.0}, {"date": "2008-12-16", "close": 0.029845476, "volume": 332915.0}, {"date": "2008-12-17", "close": 0.029016435, "volume": 24124.0}, {"date": "2008-12-18", "close": 0.028187394, "volume": 17830.0}, {"date": "2008-12-19", "close": 0.028187394, "volume": 180932.0}, {"date": "2008-12-22", "close": 0.028187394, "volume": 42769.0}, {"date": "2008-12-24", "close": 0.028187394, "volume": 84435.0}, {"date": "2008-12-29", "close": 0.03316164, "volume": 30155.0}, {"date": "2008-12-30", "close": 0.034819722, "volume": 241243.0}, {"date": "2008-12-31", "close": 0.037306845, "volume": 20506.0}, {"date": "2009-01-06", "close": 0.037306845, "volume": 14475.0}, {"date": "2009-01-07", "close": 0.038135886, "volume": 50046.0}, {"date": "2009-01-08", "close": 0.036477804, "volume": 407835.0}, {"date": "2009-01-09", "close": 0.038135886, "volume": 237033.0}, {"date": "2009-01-12", "close": 0.04145205, "volume": 45836.0}, {"date": "2009-01-14", "close": 0.039793968, "volume": 191197.0}, {"date": "2009-01-16", "close": 0.04974246, "volume": 55486.0}, {"date": "2009-01-19", "close": 0.04974246, "volume": 25934.0}, {"date": "2009-01-20", "close": 0.038964927, "volume": 75388.0}, {"date": "2009-01-21", "close": 0.038964927, "volume": 29657.0}, {"date": "2009-01-23", "close": 0.045597255, "volume": 12062.0}, {"date": "2009-01-27", "close": 0.037306845, "volume": 63600.0}, {"date": "2009-02-02", "close": 0.04145205, "volume": 447505.0}, {"date": "2009-02-03", "close": 0.033990681, "volume": 12062.0}, {"date": "2009-02-05", "close": 0.033990681, "volume": 179328.0}, {"date": "2009-02-06", "close": 0.029845476, "volume": 60307.0}, {"date": "2009-02-09", "close": 0.029845476, "volume": 28949.0}, {"date": "2009-02-13", "close": 0.030674517, "volume": 120621.0}, {"date": "2009-02-18", "close": 0.03316164, "volume": 24124.0}, {"date": "2009-02-19", "close": 0.03316164, "volume": 132683.0}, {"date": "2009-02-20", "close": 0.034819722, "volume": 30155.0}, {"date": "2009-02-25", "close": 0.033990681, "volume": 36186.0}, {"date": "2009-02-26", "close": 0.034819722, "volume": 76556.0}, {"date": "2009-03-02", "close": 0.031503558, "volume": 175778.0}, {"date": "2009-03-03", "close": 0.031503558, "volume": 19064.0}, {"date": "2009-03-04", "close": 0.029016435, "volume": 36186.0}, {"date": "2009-03-05", "close": 0.029016435, "volume": 6821.0}, {"date": "2009-03-06", "close": 0.02487123, "volume": 110182.0}, {"date": "2009-03-09", "close": 0.029016435, "volume": 72068.0}, {"date": "2009-03-10", "close": 0.031503558, "volume": 273207.0}, {"date": "2009-03-12", "close": 0.032332599, "volume": 101322.0}, {"date": "2009-03-13", "close": 0.032332599, "volume": 19299.0}, {"date": "2009-03-17", "close": 0.026529312, "volume": 29826.0}, {"date": "2009-03-19", "close": 0.031503558, "volume": 46439.0}, {"date": "2009-03-20", "close": 0.03316164, "volume": 165854.0}, {"date": "2009-03-23", "close": 0.03316164, "volume": 103672.0}, {"date": "2009-03-25", "close": 0.037306845, "volume": 258733.0}, {"date": "2009-03-26", "close": 0.039793968, "volume": 251769.0}, {"date": "2009-03-27", "close": 0.038964927, "volume": 84435.0}, {"date": "2009-03-30", "close": 0.037306845, "volume": 68754.0}, {"date": "2009-04-01", "close": 0.033990681, "volume": 74785.0}, {"date": "2009-04-02", "close": 0.03316164, "volume": 437855.0}, {"date": "2009-04-03", "close": 0.037306845, "volume": 18093.0}, {"date": "2009-04-06", "close": 0.037306845, "volume": 1040962.0}, {"date": "2009-04-07", "close": 0.03316164, "volume": 36186.0}, {"date": "2009-04-08", "close": 0.035648763, "volume": 55036.0}, {"date": "2009-04-09", "close": 0.033990681, "volume": 303846.0}, {"date": "2009-04-15", "close": 0.03316164, "volume": 150777.0}, {"date": "2009-04-16", "close": 0.030674517, "volume": 511417.0}, {"date": "2009-04-17", "close": 0.032332599, "volume": 492556.0}, {"date": "2009-04-20", "close": 0.032332599, "volume": 954650.0}, {"date": "2009-04-22", "close": 0.031503558, "volume": 162332.0}, {"date": "2009-04-23", "close": 0.030674517, "volume": 70467.0}, {"date": "2009-04-27", "close": 0.029845476, "volume": 411448.0}, {"date": "2009-04-28", "close": 0.029016435, "volume": 120621.0}, {"date": "2009-04-29", "close": 0.03316164, "volume": 122622.0}, {"date": "2009-04-30", "close": 0.031503558, "volume": 24124.0}, {"date": "2009-05-01", "close": 0.028187394, "volume": 135104.0}, {"date": "2009-05-04", "close": 0.029016435, "volume": 242257.0}, {"date": "2009-05-06", "close": 0.029016435, "volume": 19299.0}, {"date": "2009-05-07", "close": 0.029016435, "volume": 887773.0}, {"date": "2009-05-11", "close": 0.029016435, "volume": 22797.0}, {"date": "2009-05-12", "close": 0.029845476, "volume": 21831.0}, {"date": "2009-05-13", "close": 0.032332599, "volume": 265367.0}, {"date": "2009-05-14", "close": 0.032332599, "volume": 43304.0}, {"date": "2009-05-18", "close": 0.029845476, "volume": 17006.0}, {"date": "2009-05-19", "close": 0.025700271, "volume": 859538.0}, {"date": "2009-05-20", "close": 0.025700271, "volume": 238670.0}, {"date": "2009-05-22", "close": 0.025700271, "volume": 221474.0}, {"date": "2009-05-26", "close": 0.025700271, "volume": 129241.0}, {"date": "2009-05-27", "close": 0.026529312, "volume": 54280.0}, {"date": "2009-05-28", "close": 0.03316164, "volume": 442242.0}, {"date": "2009-05-29", "close": 0.03316164, "volume": 307584.0}, {"date": "2009-06-01", "close": 0.03316164, "volume": 73579.0}, {"date": "2009-06-02", "close": 0.03316164, "volume": 98609.0}, {"date": "2009-06-03", "close": 0.031503558, "volume": 194080.0}, {"date": "2009-06-04", "close": 0.029016435, "volume": 409999.0}, {"date": "2009-06-05", "close": 0.033990681, "volume": 93149.0}, {"date": "2009-06-09", "close": 0.036477804, "volume": 244861.0}, {"date": "2009-06-10", "close": 0.034819722, "volume": 21995.0}, {"date": "2009-06-11", "close": 0.03316164, "volume": 264965.0}, {"date": "2009-06-15", "close": 0.034819722, "volume": 26537.0}, {"date": "2009-06-16", "close": 0.034819722, "volume": 1191401.0}, {"date": "2009-06-17", "close": 0.035648763, "volume": 54280.0}, {"date": "2009-06-18", "close": 0.03316164, "volume": 459484.0}, {"date": "2009-06-19", "close": 0.029016435, "volume": 516948.0}, {"date": "2009-06-22", "close": 0.029845476, "volume": 462850.0}, {"date": "2009-06-23", "close": 0.031503558, "volume": 338504.0}, {"date": "2009-06-24", "close": 0.029845476, "volume": 97703.0}, {"date": "2009-06-25", "close": 0.029845476, "volume": 99722.0}, {"date": "2009-06-26", "close": 0.02487123, "volume": 345984.0}, {"date": "2009-06-29", "close": 0.026529312, "volume": 410486.0}, {"date": "2009-06-30", "close": 0.029016435, "volume": 348868.0}, {"date": "2009-07-06", "close": 0.031503558, "volume": 12062.0}, {"date": "2009-07-08", "close": 0.029016435, "volume": 185250.0}, {"date": "2009-07-09", "close": 0.029016435, "volume": 18427.0}, {"date": "2009-07-13", "close": 0.029845476, "volume": 30155.0}, {"date": "2009-07-14", "close": 0.03316164, "volume": 814194.0}, {"date": "2009-07-16", "close": 0.029016435, "volume": 27414.0}, {"date": "2009-07-20", "close": 0.03316164, "volume": 24124.0}, {"date": "2009-07-21", "close": 0.03316164, "volume": 64171.0}, {"date": "2009-07-23", "close": 0.029016435, "volume": 176912.0}, {"date": "2009-07-24", "close": 0.032332599, "volume": 60311.0}, {"date": "2009-07-31", "close": 0.029845476, "volume": 211087.0}, {"date": "2009-08-03", "close": 0.032332599, "volume": 72071.0}, {"date": "2009-08-06", "close": 0.03316164, "volume": 60311.0}, {"date": "2009-08-07", "close": 0.029845476, "volume": 104539.0}, {"date": "2009-08-10", "close": 0.029845476, "volume": 197562.0}, {"date": "2009-08-11", "close": 0.031503558, "volume": 120621.0}, {"date": "2009-08-12", "close": 0.033990681, "volume": 1189160.0}, {"date": "2009-08-13", "close": 0.03316164, "volume": 12923.0}, {"date": "2009-08-14", "close": 0.031503558, "volume": 28691.0}, {"date": "2009-08-17", "close": 0.033990681, "volume": 48249.0}, {"date": "2009-08-18", "close": 0.031503558, "volume": 156808.0}, {"date": "2009-08-20", "close": 0.029845476, "volume": 78769.0}, {"date": "2009-08-21", "close": 0.029845476, "volume": 144746.0}, {"date": "2009-08-24", "close": 0.029016435, "volume": 296383.0}, {"date": "2009-08-25", "close": 0.029016435, "volume": 120621.0}, {"date": "2009-08-27", "close": 0.031503558, "volume": 48249.0}, {"date": "2009-08-28", "close": 0.029016435, "volume": 48249.0}, {"date": "2009-09-01", "close": 0.031503558, "volume": 90466.0}, {"date": "2009-09-02", "close": 0.029845476, "volume": 128994.0}, {"date": "2009-09-03", "close": 0.033990681, "volume": 372391.0}, {"date": "2009-09-04", "close": 0.03316164, "volume": 54383.0}, {"date": "2009-09-07", "close": 0.029845476, "volume": 6031.0}, {"date": "2009-09-08", "close": 0.029016435, "volume": 490973.0}, {"date": "2009-09-09", "close": 0.034819722, "volume": 617665.0}, {"date": "2009-09-10", "close": 0.034819722, "volume": 120621.0}, {"date": "2009-09-11", "close": 0.039793968, "volume": 663097.0}, {"date": "2009-09-14", "close": 0.034819722, "volume": 257846.0}, {"date": "2009-09-15", "close": 0.03316164, "volume": 329009.0}, {"date": "2009-09-16", "close": 0.04145205, "volume": 1536242.0}, {"date": "2009-09-17", "close": 0.04145205, "volume": 551601.0}, {"date": "2009-09-21", "close": 0.039793968, "volume": 86847.0}, {"date": "2009-09-22", "close": 0.040623009, "volume": 212897.0}, {"date": "2009-09-23", "close": 0.039793968, "volume": 150459.0}, {"date": "2009-09-24", "close": 0.038964927, "volume": 100188.0}, {"date": "2009-09-25", "close": 0.038964927, "volume": 338243.0}, {"date": "2009-09-29", "close": 0.038964927, "volume": 36186.0}, {"date": "2009-09-30", "close": 0.038135886, "volume": 194626.0}, {"date": "2009-10-01", "close": 0.038135886, "volume": 93216.0}, {"date": "2009-10-02", "close": 0.038135886, "volume": 150777.0}, {"date": "2009-10-05", "close": 0.044768214, "volume": 1295473.0}, {"date": "2009-10-06", "close": 0.052229583, "volume": 2114146.0}, {"date": "2009-10-07", "close": 0.058861911, "volume": 2075227.0}, {"date": "2009-10-08", "close": 0.059690952, "volume": 1605108.0}, {"date": "2009-10-09", "close": 0.045597255, "volume": 627536.0}, {"date": "2009-10-12", "close": 0.058861911, "volume": 197819.0}, {"date": "2009-10-13", "close": 0.062178075, "volume": 625117.0}, {"date": "2009-10-14", "close": 0.063836157, "volume": 198744.0}, {"date": "2009-10-15", "close": 0.063836157, "volume": 278937.0}, {"date": "2009-10-16", "close": 0.063007116, "volume": 361864.0}, {"date": "2009-10-19", "close": 0.065494239, "volume": 227435.0}, {"date": "2009-10-20", "close": 0.07461369, "volume": 340398.0}, {"date": "2009-10-21", "close": 0.06632328, "volume": 396096.0}, {"date": "2009-10-22", "close": 0.070468485, "volume": 243280.0}, {"date": "2009-10-23", "close": 0.070468485, "volume": 430865.0}, {"date": "2009-10-26", "close": 0.06632328, "volume": 98509.0}, {"date": "2009-10-27", "close": 0.059690952, "volume": 367567.0}, {"date": "2009-10-28", "close": 0.05803287, "volume": 394111.0}, {"date": "2009-10-29", "close": 0.053887665, "volume": 410112.0}, {"date": "2009-10-30", "close": 0.058861911, "volume": 121060.0}, {"date": "2009-11-02", "close": 0.055545747, "volume": 115663.0}, {"date": "2009-11-03", "close": 0.055545747, "volume": 13268.0}, {"date": "2009-11-04", "close": 0.055545747, "volume": 4825.0}, {"date": "2009-11-05", "close": 0.05803287, "volume": 138329.0}, {"date": "2009-11-06", "close": 0.064665198, "volume": 310084.0}, {"date": "2009-11-09", "close": 0.062178075, "volume": 333250.0}, {"date": "2009-11-10", "close": 0.062178075, "volume": 263859.0}, {"date": "2009-11-11", "close": 0.064665198, "volume": 325677.0}, {"date": "2009-11-12", "close": 0.064665198, "volume": 74785.0}, {"date": "2009-11-13", "close": 0.05803287, "volume": 138714.0}, {"date": "2009-11-17", "close": 0.063836157, "volume": 84435.0}, {"date": "2009-11-18", "close": 0.05803287, "volume": 434237.0}, {"date": "2009-11-19", "close": 0.058861911, "volume": 266099.0}, {"date": "2009-11-20", "close": 0.05803287, "volume": 36186.0}, {"date": "2009-11-23", "close": 0.064665198, "volume": 446299.0}, {"date": "2009-11-24", "close": 0.062178075, "volume": 213500.0}, {"date": "2009-11-25", "close": 0.062178075, "volume": 24124.0}, {"date": "2009-11-26", "close": 0.062178075, "volume": 167664.0}, {"date": "2009-11-27", "close": 0.060519993, "volume": 429160.0}, {"date": "2009-11-30", "close": 0.058861911, "volume": 73778.0}, {"date": "2009-12-01", "close": 0.054716706, "volume": 156808.0}, {"date": "2009-12-02", "close": 0.050571501, "volume": 384782.0}, {"date": "2009-12-04", "close": 0.05803287, "volume": 168870.0}, {"date": "2009-12-07", "close": 0.055545747, "volume": 156808.0}, {"date": "2009-12-08", "close": 0.056374788, "volume": 1049405.0}, {"date": "2009-12-09", "close": 0.056374788, "volume": 29153.0}, {"date": "2009-12-11", "close": 0.04974246, "volume": 536765.0}, {"date": "2009-12-14", "close": 0.048084378, "volume": 313615.0}, {"date": "2009-12-15", "close": 0.050571501, "volume": 131767.0}, {"date": "2009-12-16", "close": 0.050571501, "volume": 136302.0}, {"date": "2009-12-17", "close": 0.04974246, "volume": 91732.0}, {"date": "2009-12-18", "close": 0.04974246, "volume": 114605.0}, {"date": "2009-12-21", "close": 0.050571501, "volume": 166457.0}, {"date": "2009-12-22", "close": 0.048084378, "volume": 174383.0}, {"date": "2009-12-23", "close": 0.048084378, "volume": 24124.0}, {"date": "2009-12-24", "close": 0.050571501, "volume": 122460.0}, {"date": "2009-12-29", "close": 0.050571501, "volume": 18093.0}, {"date": "2009-12-30", "close": 0.050571501, "volume": 24124.0}, {"date": "2009-12-31", "close": 0.052229583, "volume": 18093.0}, {"date": "2010-01-04", "close": 0.056374788, "volume": 131718.0}, {"date": "2010-01-05", "close": 0.05803287, "volume": 395949.0}, {"date": "2010-01-06", "close": 0.061349034, "volume": 31932.0}, {"date": "2010-01-07", "close": 0.06632328, "volume": 1226688.0}, {"date": "2010-01-08", "close": 0.06632328, "volume": 229180.0}, {"date": "2010-01-11", "close": 0.062178075, "volume": 20422.0}, {"date": "2010-01-12", "close": 0.063007116, "volume": 29914.0}, {"date": "2010-01-13", "close": 0.06632328, "volume": 518581.0}, {"date": "2010-01-14", "close": 0.064665198, "volume": 88054.0}, {"date": "2010-01-18", "close": 0.063836157, "volume": 137569.0}, {"date": "2010-01-19", "close": 0.065494239, "volume": 103433.0}, {"date": "2010-01-20", "close": 0.064665198, "volume": 59225.0}, {"date": "2010-01-21", "close": 0.053887665, "volume": 302155.0}, {"date": "2010-01-22", "close": 0.054716706, "volume": 84435.0}, {"date": "2010-01-25", "close": 0.053887665, "volume": 15681.0}, {"date": "2010-01-27", "close": 0.053887665, "volume": 42217.0}, {"date": "2010-01-28", "close": 0.062178075, "volume": 529257.0}, {"date": "2010-01-29", "close": 0.053887665, "volume": 183893.0}, {"date": "2010-02-01", "close": 0.050571501, "volume": 115284.0}, {"date": "2010-02-02", "close": 0.050571501, "volume": 21712.0}, {"date": "2010-02-03", "close": 0.051400542, "volume": 6272.0}, {"date": "2010-02-04", "close": 0.054716706, "volume": 156566.0}, {"date": "2010-02-08", "close": 0.04974246, "volume": 534180.0}, {"date": "2010-02-09", "close": 0.05803287, "volume": 482485.0}, {"date": "2010-02-12", "close": 0.057203829, "volume": 180932.0}, {"date": "2010-02-15", "close": 0.04974246, "volume": 21890.0}, {"date": "2010-02-16", "close": 0.048913419, "volume": 262520.0}, {"date": "2010-02-18", "close": 0.04974246, "volume": 232254.0}, {"date": "2010-02-22", "close": 0.04974246, "volume": 48249.0}, {"date": "2010-02-23", "close": 0.04974246, "volume": 48249.0}, {"date": "2010-02-24", "close": 0.048084378, "volume": 128486.0}, {"date": "2010-02-25", "close": 0.04974246, "volume": 278878.0}, {"date": "2010-02-26", "close": 0.04974246, "volume": 189075.0}, {"date": "2010-03-01", "close": 0.04974246, "volume": 142004.0}, {"date": "2010-03-02", "close": 0.048084378, "volume": 255411.0}, {"date": "2010-03-04", "close": 0.048084378, "volume": 30155.0}, {"date": "2010-03-05", "close": 0.04974246, "volume": 24124.0}, {"date": "2010-03-08", "close": 0.048084378, "volume": 369359.0}, {"date": "2010-03-09", "close": 0.048084378, "volume": 51695.0}, {"date": "2010-03-11", "close": 0.045597255, "volume": 316444.0}, {"date": "2010-03-12", "close": 0.048084378, "volume": 150860.0}, {"date": "2010-03-15", "close": 0.045597255, "volume": 30155.0}, {"date": "2010-03-16", "close": 0.045597255, "volume": 214706.0}, {"date": "2010-03-17", "close": 0.044768214, "volume": 262834.0}, {"date": "2010-03-18", "close": 0.045597255, "volume": 72373.0}, {"date": "2010-03-19", "close": 0.045597255, "volume": 131598.0}, {"date": "2010-03-22", "close": 0.040623009, "volume": 521961.0}, {"date": "2010-03-23", "close": 0.04145205, "volume": 24124.0}, {"date": "2010-03-24", "close": 0.04145205, "volume": 693572.0}, {"date": "2010-03-25", "close": 0.040623009, "volume": 20232.0}, {"date": "2010-03-26", "close": 0.04145205, "volume": 323796.0}, {"date": "2010-03-29", "close": 0.039793968, "volume": 9047.0}, {"date": "2010-03-30", "close": 0.040623009, "volume": 101925.0}, {"date": "2010-03-31", "close": 0.040623009, "volume": 4825.0}, {"date": "2010-04-01", "close": 0.038964927, "volume": 727174.0}, {"date": "2010-04-06", "close": 0.038135886, "volume": 13268.0}, {"date": "2010-04-07", "close": 0.04145205, "volume": 723125.0}, {"date": "2010-04-08", "close": 0.04145205, "volume": 8443.0}, {"date": "2010-04-09", "close": 0.04145205, "volume": 467728.0}, {"date": "2010-04-12", "close": 0.04145205, "volume": 307867.0}, {"date": "2010-04-13", "close": 0.039793968, "volume": 482485.0}, {"date": "2010-04-14", "close": 0.037306845, "volume": 1026728.0}, {"date": "2010-04-15", "close": 0.035648763, "volume": 271398.0}, {"date": "2010-04-16", "close": 0.037306845, "volume": 82022.0}, {"date": "2010-04-19", "close": 0.037306845, "volume": 663417.0}, {"date": "2010-04-20", "close": 0.036477804, "volume": 60311.0}, {"date": "2010-04-23", "close": 0.04145205, "volume": 410205.0}, {"date": "2010-04-27", "close": 0.04145205, "volume": 18093.0}, {"date": "2010-04-28", "close": 0.037306845, "volume": 100719.0}, {"date": "2010-04-29", "close": 0.038135886, "volume": 339549.0}, {"date": "2010-04-30", "close": 0.039793968, "volume": 150048.0}, {"date": "2010-05-03", "close": 0.038964927, "volume": 146648.0}, {"date": "2010-05-05", "close": 0.038964927, "volume": 64532.0}, {"date": "2010-05-06", "close": 0.036477804, "volume": 73217.0}, {"date": "2010-05-07", "close": 0.036477804, "volume": 523255.0}, {"date": "2010-05-10", "close": 0.035648763, "volume": 209157.0}, {"date": "2010-05-11", "close": 0.037306845, "volume": 189601.0}, {"date": "2010-05-12", "close": 0.037306845, "volume": 75029.0}, {"date": "2010-05-14", "close": 0.038964927, "volume": 359840.0}, {"date": "2010-05-17", "close": 0.03316164, "volume": 432137.0}, {"date": "2010-05-18", "close": 0.03316164, "volume": 159075.0}, {"date": "2010-05-19", "close": 0.03316164, "volume": 99803.0}, {"date": "2010-05-21", "close": 0.03362908, "volume": 654204.0}, {"date": "2010-05-24", "close": 0.03362908, "volume": 59464.0}, {"date": "2010-05-28", "close": 0.032788353, "volume": 142734.0}, {"date": "2010-05-31", "close": 0.032788353, "volume": 102887.0}, {"date": "2010-06-01", "close": 0.032788353, "volume": 192571.0}, {"date": "2010-06-03", "close": 0.032788353, "volume": 118945.0}, {"date": "2010-06-04", "close": 0.031947626, "volume": 481726.0}, {"date": "2010-06-07", "close": 0.031947626, "volume": 21529.0}, {"date": "2010-06-09", "close": 0.031106899, "volume": 166523.0}, {"date": "2010-06-11", "close": 0.031106899, "volume": 33305.0}, {"date": "2010-06-15", "close": 0.031106899, "volume": 124773.0}, {"date": "2010-06-16", "close": 0.031106899, "volume": 338272.0}, {"date": "2010-06-18", "close": 0.038673442, "volume": 641707.0}, {"date": "2010-06-21", "close": 0.039514169, "volume": 55904.0}, {"date": "2010-06-22", "close": 0.038673442, "volume": 150637.0}, {"date": "2010-06-23", "close": 0.035310534, "volume": 124719.0}, {"date": "2010-06-24", "close": 0.038673442, "volume": 23789.0}, {"date": "2010-06-25", "close": 0.038673442, "volume": 10253.0}, {"date": "2010-06-28", "close": 0.037832715, "volume": 58490.0}, {"date": "2010-06-29", "close": 0.03362908, "volume": 329722.0}, {"date": "2010-06-30", "close": 0.031106899, "volume": 2974.0}, {"date": "2010-07-01", "close": 0.031106899, "volume": 23789.0}, {"date": "2010-07-06", "close": 0.031947626, "volume": 135464.0}, {"date": "2010-07-07", "close": 0.031947626, "volume": 5947.0}, {"date": "2010-07-08", "close": 0.031947626, "volume": 50821.0}, {"date": "2010-07-09", "close": 0.031947626, "volume": 71367.0}, {"date": "2010-07-13", "close": 0.03362908, "volume": 141544.0}, {"date": "2010-07-14", "close": 0.029425445, "volume": 460681.0}, {"date": "2010-07-19", "close": 0.030266172, "volume": 59472.0}, {"date": "2010-07-20", "close": 0.03362908, "volume": 141544.0}, {"date": "2010-07-21", "close": 0.03362908, "volume": 97370.0}, {"date": "2010-07-23", "close": 0.03362908, "volume": 180468.0}, {"date": "2010-07-26", "close": 0.035310534, "volume": 27686.0}, {"date": "2010-07-27", "close": 0.035310534, "volume": 280869.0}, {"date": "2010-07-28", "close": 0.037832715, "volume": 74340.0}, {"date": "2010-07-30", "close": 0.035310534, "volume": 77314.0}, {"date": "2010-08-02", "close": 0.04203635, "volume": 158048.0}, {"date": "2010-08-03", "close": 0.04203635, "volume": 742964.0}, {"date": "2010-08-04", "close": 0.046239985, "volume": 359610.0}, {"date": "2010-08-05", "close": 0.046239985, "volume": 426417.0}, {"date": "2010-08-06", "close": 0.046239985, "volume": 216479.0}, {"date": "2010-08-09", "close": 0.04203635, "volume": 456324.0}, {"date": "2010-08-10", "close": 0.04203635, "volume": 99481.0}, {"date": "2010-08-11", "close": 0.04203635, "volume": 96384.0}, {"date": "2010-08-12", "close": 0.04203635, "volume": 111213.0}, {"date": "2010-08-13", "close": 0.045399258, "volume": 463884.0}, {"date": "2010-08-16", "close": 0.046239985, "volume": 42830.0}, {"date": "2010-08-17", "close": 0.046239985, "volume": 14273.0}, {"date": "2010-08-18", "close": 0.05044362, "volume": 910372.0}, {"date": "2010-08-19", "close": 0.05044362, "volume": 328466.0}, {"date": "2010-08-23", "close": 0.048762166, "volume": 43393.0}, {"date": "2010-08-24", "close": 0.044558531, "volume": 198550.0}, {"date": "2010-08-25", "close": 0.04203635, "volume": 267626.0}, {"date": "2010-08-26", "close": 0.04203635, "volume": 320828.0}, {"date": "2010-08-27", "close": 0.044558531, "volume": 222543.0}, {"date": "2010-08-30", "close": 0.047080712, "volume": 143607.0}, {"date": "2010-08-31", "close": 0.05044362, "volume": 343802.0}, {"date": "2010-09-01", "close": 0.05044362, "volume": 161984.0}, {"date": "2010-09-02", "close": 0.047921439, "volume": 115376.0}, {"date": "2010-09-07", "close": 0.048762166, "volume": 643151.0}, {"date": "2010-09-08", "close": 0.048762166, "volume": 375627.0}, {"date": "2010-09-09", "close": 0.047921439, "volume": 45199.0}, {"date": "2010-09-10", "close": 0.052125074, "volume": 216327.0}, {"date": "2010-09-13", "close": 0.060532344, "volume": 973631.0}, {"date": "2010-09-14", "close": 0.05885089, "volume": 333491.0}, {"date": "2010-09-15", "close": 0.065576706, "volume": 685515.0}, {"date": "2010-09-16", "close": 0.064735979, "volume": 187338.0}, {"date": "2010-09-17", "close": 0.066417433, "volume": 23789.0}, {"date": "2010-09-20", "close": 0.064735979, "volume": 522434.0}, {"date": "2010-09-21", "close": 0.065576706, "volume": 468939.0}, {"date": "2010-09-22", "close": 0.063895252, "volume": 336323.0}, {"date": "2010-09-23", "close": 0.068098887, "volume": 2889493.0}, {"date": "2010-09-24", "close": 0.096683605, "volume": 10472122.0}, {"date": "2010-09-27", "close": 0.088276335, "volume": 2300827.0}, {"date": "2010-09-28", "close": 0.088276335, "volume": 1149114.0}, {"date": "2010-09-29", "close": 0.088276335, "volume": 2235001.0}, {"date": "2010-09-30", "close": 0.0840727, "volume": 1235503.0}, {"date": "2010-10-01", "close": 0.0840727, "volume": 1384890.0}, {"date": "2010-10-04", "close": 0.083231973, "volume": 157668.0}, {"date": "2010-10-05", "close": 0.096683605, "volume": 2711921.0}, {"date": "2010-10-06", "close": 0.105090875, "volume": 2701116.0}, {"date": "2010-10-07", "close": 0.10088724, "volume": 479364.0}, {"date": "2010-10-08", "close": 0.10088724, "volume": 904200.0}, {"date": "2010-10-11", "close": 0.138719955, "volume": 4156283.0}, {"date": "2010-10-12", "close": 0.130312685, "volume": 1569953.0}, {"date": "2010-10-13", "close": 0.13451632, "volume": 279120.0}, {"date": "2010-10-14", "close": 0.13451632, "volume": 2191656.0}, {"date": "2010-10-15", "close": 0.13451632, "volume": 1129292.0}, {"date": "2010-10-18", "close": 0.12610905, "volume": 342799.0}, {"date": "2010-10-19", "close": 0.11770178, "volume": 978624.0}, {"date": "2010-10-20", "close": 0.10929451, "volume": 966945.0}, {"date": "2010-10-21", "close": 0.121905415, "volume": 849594.0}, {"date": "2010-10-22", "close": 0.12610905, "volume": 41631.0}, {"date": "2010-10-25", "close": 0.12610905, "volume": 1455989.0}, {"date": "2010-10-26", "close": 0.121905415, "volume": 474436.0}, {"date": "2010-10-27", "close": 0.11770178, "volume": 247249.0}, {"date": "2010-10-28", "close": 0.121905415, "volume": 302863.0}, {"date": "2010-10-29", "close": 0.11770178, "volume": 288355.0}, {"date": "2010-11-01", "close": 0.10929451, "volume": 269261.0}, {"date": "2010-11-02", "close": 0.10929451, "volume": 148876.0}, {"date": "2010-11-03", "close": 0.113498145, "volume": 373483.0}, {"date": "2010-11-04", "close": 0.11770178, "volume": 129412.0}, {"date": "2010-11-05", "close": 0.121905415, "volume": 89721.0}, {"date": "2010-11-08", "close": 0.11770178, "volume": 221832.0}, {"date": "2010-11-09", "close": 0.113498145, "volume": 82667.0}, {"date": "2010-11-10", "close": 0.10929451, "volume": 617800.0}, {"date": "2010-11-11", "close": 0.11770178, "volume": 303034.0}, {"date": "2010-11-12", "close": 0.113498145, "volume": 217500.0}, {"date": "2010-11-15", "close": 0.121905415, "volume": 1237976.0}, {"date": "2010-11-16", "close": 0.130312685, "volume": 668173.0}, {"date": "2010-11-17", "close": 0.121905415, "volume": 145113.0}, {"date": "2010-11-18", "close": 0.11770178, "volume": 267459.0}, {"date": "2010-11-19", "close": 0.11770178, "volume": 95156.0}, {"date": "2010-11-22", "close": 0.11770178, "volume": 14868.0}, {"date": "2010-11-23", "close": 0.11770178, "volume": 168315.0}, {"date": "2010-11-24", "close": 0.10929451, "volume": 142734.0}, {"date": "2010-11-25", "close": 0.10929451, "volume": 446860.0}, {"date": "2010-11-26", "close": 0.105090875, "volume": 119539.0}, {"date": "2010-11-29", "close": 0.105090875, "volume": 510899.0}, {"date": "2010-11-30", "close": 0.113498145, "volume": 258705.0}, {"date": "2010-12-01", "close": 0.10929451, "volume": 130839.0}, {"date": "2010-12-02", "close": 0.10929451, "volume": 27083.0}, {"date": "2010-12-03", "close": 0.10929451, "volume": 130058.0}, {"date": "2010-12-06", "close": 0.113498145, "volume": 216452.0}, {"date": "2010-12-07", "close": 0.113498145, "volume": 127843.0}, {"date": "2010-12-08", "close": 0.10929451, "volume": 214695.0}, {"date": "2010-12-09", "close": 0.10929451, "volume": 65797.0}, {"date": "2010-12-10", "close": 0.10929451, "volume": 425118.0}, {"date": "2010-12-13", "close": 0.10929451, "volume": 108267.0}, {"date": "2010-12-14", "close": 0.10929451, "volume": 266802.0}, {"date": "2010-12-16", "close": 0.105090875, "volume": 797895.0}, {"date": "2010-12-17", "close": 0.105090875, "volume": 162145.0}, {"date": "2010-12-21", "close": 0.105090875, "volume": 147491.0}, {"date": "2010-12-22", "close": 0.105090875, "volume": 342501.0}, {"date": "2010-12-23", "close": 0.10929451, "volume": 732887.0}, {"date": "2010-12-24", "close": 0.10929451, "volume": 344940.0}, {"date": "2010-12-29", "close": 0.13451632, "volume": 1451596.0}, {"date": "2010-12-30", "close": 0.12610905, "volume": 121324.0}, {"date": "2010-12-31", "close": 0.130312685, "volume": 38062.0}, {"date": "2011-01-04", "close": 0.12610905, "volume": 931703.0}, {"date": "2011-01-05", "close": 0.14292359, "volume": 731510.0}, {"date": "2011-01-06", "close": 0.14292359, "volume": 321567.0}, {"date": "2011-01-07", "close": 0.14292359, "volume": 975013.0}, {"date": "2011-01-10", "close": 0.138719955, "volume": 236267.0}, {"date": "2011-01-11", "close": 0.138719955, "volume": 892547.0}, {"date": "2011-01-12", "close": 0.14292359, "volume": 449699.0}, {"date": "2011-01-13", "close": 0.15973813, "volume": 1154848.0}, {"date": "2011-01-14", "close": 0.15133086, "volume": 249050.0}, {"date": "2011-01-17", "close": 0.155534495, "volume": 509457.0}, {"date": "2011-01-18", "close": 0.155534495, "volume": 269012.0}, {"date": "2011-01-19", "close": 0.15133086, "volume": 101698.0}, {"date": "2011-01-20", "close": 0.1681454, "volume": 2018968.0}, {"date": "2011-01-21", "close": 0.1681454, "volume": 1371920.0}, {"date": "2011-01-24", "close": 0.17655267, "volume": 2545311.0}, {"date": "2011-01-25", "close": 0.1681454, "volume": 1232430.0}, {"date": "2011-01-27", "close": 0.15973813, "volume": 128538.0}, {"date": "2011-01-28", "close": 0.147127225, "volume": 651416.0}, {"date": "2011-01-31", "close": 0.15133086, "volume": 955976.0}, {"date": "2011-02-01", "close": 0.14292359, "volume": 350940.0}, {"date": "2011-02-02", "close": 0.14292359, "volume": 573067.0}, {"date": "2011-02-03", "close": 0.147127225, "volume": 227551.0}, {"date": "2011-02-04", "close": 0.15133086, "volume": 306285.0}, {"date": "2011-02-07", "close": 0.15973813, "volume": 259402.0}, {"date": "2011-02-08", "close": 0.155534495, "volume": 369742.0}, {"date": "2011-02-09", "close": 0.155534495, "volume": 415374.0}, {"date": "2011-02-10", "close": 0.155534495, "volume": 88316.0}, {"date": "2011-02-11", "close": 0.163941765, "volume": 283451.0}, {"date": "2011-02-14", "close": 0.163941765, "volume": 564489.0}, {"date": "2011-02-15", "close": 0.15973813, "volume": 341834.0}, {"date": "2011-02-16", "close": 0.15973813, "volume": 174871.0}, {"date": "2011-02-17", "close": 0.15133086, "volume": 298469.0}, {"date": "2011-02-18", "close": 0.15133086, "volume": 183222.0}, {"date": "2011-02-21", "close": 0.14292359, "volume": 696589.0}, {"date": "2011-02-22", "close": 0.14292359, "volume": 436239.0}, {"date": "2011-02-23", "close": 0.14292359, "volume": 338992.0}, {"date": "2011-02-24", "close": 0.138719955, "volume": 549143.0}, {"date": "2011-02-25", "close": 0.138719955, "volume": 364268.0}, {"date": "2011-02-28", "close": 0.13451632, "volume": 170893.0}, {"date": "2011-03-01", "close": 0.14292359, "volume": 923653.0}, {"date": "2011-03-02", "close": 0.13451632, "volume": 197031.0}, {"date": "2011-03-03", "close": 0.14292359, "volume": 38677.0}, {"date": "2011-03-04", "close": 0.130312685, "volume": 126994.0}, {"date": "2011-03-07", "close": 0.138719955, "volume": 89803.0}, {"date": "2011-03-08", "close": 0.13451632, "volume": 98437.0}, {"date": "2011-03-09", "close": 0.13451632, "volume": 266305.0}, {"date": "2011-03-10", "close": 0.13451632, "volume": 10938.0}, {"date": "2011-03-11", "close": 0.130312685, "volume": 328287.0}, {"date": "2011-03-14", "close": 0.11770178, "volume": 437512.0}, {"date": "2011-03-15", "close": 0.10929451, "volume": 450057.0}, {"date": "2011-03-16", "close": 0.11770178, "volume": 364680.0}, {"date": "2011-03-17", "close": 0.11770178, "volume": 111099.0}, {"date": "2011-03-18", "close": 0.12610905, "volume": 222774.0}, {"date": "2011-03-21", "close": 0.11770178, "volume": 89209.0}, {"date": "2011-03-22", "close": 0.11770178, "volume": 78674.0}, {"date": "2011-03-23", "close": 0.113498145, "volume": 166523.0}, {"date": "2011-03-24", "close": 0.121905415, "volume": 202179.0}, {"date": "2011-03-25", "close": 0.12610905, "volume": 118945.0}, {"date": "2011-03-28", "close": 0.12610905, "volume": 118945.0}, {"date": "2011-03-29", "close": 0.12610905, "volume": 95156.0}, {"date": "2011-03-30", "close": 0.121905415, "volume": 64825.0}, {"date": "2011-03-31", "close": 0.121905415, "volume": 217453.0}, {"date": "2011-04-01", "close": 0.121905415, "volume": 214100.0}, {"date": "2011-04-04", "close": 0.12610905, "volume": 41631.0}, {"date": "2011-04-05", "close": 0.12610905, "volume": 225995.0}, {"date": "2011-04-07", "close": 0.12610905, "volume": 150378.0}, {"date": "2011-04-08", "close": 0.11770178, "volume": 129217.0}, {"date": "2011-04-11", "close": 0.11770178, "volume": 16652.0}, {"date": "2011-04-12", "close": 0.113498145, "volume": 123873.0}, {"date": "2011-04-13", "close": 0.121905415, "volume": 303309.0}, {"date": "2011-04-14", "close": 0.11770178, "volume": 647484.0}, {"date": "2011-04-15", "close": 0.11770178, "volume": 203158.0}, {"date": "2011-04-18", "close": 0.113498145, "volume": 931142.0}, {"date": "2011-04-20", "close": 0.10929451, "volume": 228110.0}, {"date": "2011-04-21", "close": 0.12610905, "volume": 245266.0}, {"date": "2011-04-27", "close": 0.130312685, "volume": 790057.0}, {"date": "2011-04-28", "close": 0.138719955, "volume": 717117.0}, {"date": "2011-04-29", "close": 0.13451632, "volume": 603050.0}, {"date": "2011-05-02", "close": 0.13451632, "volume": 475184.0}, {"date": "2011-05-03", "close": 0.13451632, "volume": 615017.0}, {"date": "2011-05-04", "close": 0.13451632, "volume": 439179.0}, {"date": "2011-05-05", "close": 0.13451632, "volume": 78856.0}, {"date": "2011-05-06", "close": 0.130312685, "volume": 51295.0}, {"date": "2011-05-09", "close": 0.13451632, "volume": 438662.0}, {"date": "2011-05-10", "close": 0.121905415, "volume": 5947.0}, {"date": "2011-05-11", "close": 0.12610905, "volume": 107358.0}, {"date": "2011-05-12", "close": 0.13451632, "volume": 529304.0}, {"date": "2011-05-13", "close": 0.12610905, "volume": 363971.0}, {"date": "2011-05-16", "close": 0.12610905, "volume": 665382.0}, {"date": "2011-05-17", "close": 0.12610905, "volume": 28109.0}, {"date": "2011-05-18", "close": 0.12610905, "volume": 94733.0}, {"date": "2011-05-19", "close": 0.130312685, "volume": 122860.0}, {"date": "2011-05-20", "close": 0.130312685, "volume": 619149.0}, {"date": "2011-05-24", "close": 0.11770178, "volume": 28547.0}, {"date": "2011-05-25", "close": 0.113498145, "volume": 64689.0}, {"date": "2011-05-26", "close": 0.113498145, "volume": 3568.0}, {"date": "2011-05-27", "close": 0.113498145, "volume": 20221.0}, {"date": "2011-05-30", "close": 0.121905415, "volume": 88155.0}, {"date": "2011-05-31", "close": 0.121905415, "volume": 138751.0}, {"date": "2011-06-01", "close": 0.11770178, "volume": 5947.0}, {"date": "2011-06-02", "close": 0.105090875, "volume": 805279.0}, {"date": "2011-06-03", "close": 0.10088724, "volume": 1226221.0}, {"date": "2011-06-06", "close": 0.096683605, "volume": 364268.0}, {"date": "2011-06-07", "close": 0.088276335, "volume": 990809.0}, {"date": "2011-06-08", "close": 0.079869065, "volume": 6186313.0}, {"date": "2011-06-09", "close": 0.105090875, "volume": 795180.0}, {"date": "2011-06-10", "close": 0.10088724, "volume": 109588.0}, {"date": "2011-06-14", "close": 0.09247997, "volume": 23789.0}, {"date": "2011-06-15", "close": 0.09247997, "volume": 229122.0}, {"date": "2011-06-16", "close": 0.0840727, "volume": 78503.0}, {"date": "2011-06-17", "close": 0.096683605, "volume": 379557.0}, {"date": "2011-06-20", "close": 0.096683605, "volume": 347512.0}, {"date": "2011-06-21", "close": 0.096683605, "volume": 274167.0}, {"date": "2011-06-22", "close": 0.09247997, "volume": 375121.0}, {"date": "2011-06-23", "close": 0.088276335, "volume": 176038.0}, {"date": "2011-06-24", "close": 0.09247997, "volume": 11894.0}, {"date": "2011-06-27", "close": 0.10088724, "volume": 208153.0}, {"date": "2011-06-28", "close": 0.088276335, "volume": 64561.0}, {"date": "2011-06-29", "close": 0.088276335, "volume": 196259.0}, {"date": "2011-06-30", "close": 0.088276335, "volume": 47087.0}, {"date": "2011-07-04", "close": 0.088276335, "volume": 125741.0}, {"date": "2011-07-05", "close": 0.105090875, "volume": 332488.0}, {"date": "2011-07-06", "close": 0.105090875, "volume": 57093.0}, {"date": "2011-07-07", "close": 0.10088724, "volume": 162871.0}, {"date": "2011-07-08", "close": 0.11770178, "volume": 198817.0}, {"date": "2011-07-11", "close": 0.10929451, "volume": 67499.0}, {"date": "2011-07-12", "close": 0.10088724, "volume": 189987.0}, {"date": "2011-07-13", "close": 0.10088724, "volume": 45869.0}, {"date": "2011-07-14", "close": 0.113498145, "volume": 95904.0}, {"date": "2011-07-15", "close": 0.113498145, "volume": 28785.0}, {"date": "2011-07-18", "close": 0.113498145, "volume": 242339.0}, {"date": "2011-07-19", "close": 0.11770178, "volume": 44252.0}, {"date": "2011-07-20", "close": 0.113498145, "volume": 209466.0}, {"date": "2011-07-21", "close": 0.105090875, "volume": 254418.0}, {"date": "2011-07-22", "close": 0.10088724, "volume": 206587.0}, {"date": "2011-07-25", "close": 0.105090875, "volume": 60112.0}, {"date": "2011-07-26", "close": 0.105090875, "volume": 42630.0}, {"date": "2011-07-27", "close": 0.105090875, "volume": 243837.0}, {"date": "2011-07-28", "close": 0.10088724, "volume": 304498.0}, {"date": "2011-07-29", "close": 0.10088724, "volume": 85640.0}, {"date": "2011-08-01", "close": 0.105090875, "volume": 204737.0}, {"date": "2011-08-02", "close": 0.105090875, "volume": 173957.0}, {"date": "2011-08-03", "close": 0.105090875, "volume": 11894.0}, {"date": "2011-08-04", "close": 0.10088724, "volume": 112997.0}, {"date": "2011-08-05", "close": 0.0840727, "volume": 1009391.0}, {"date": "2011-08-08", "close": 0.07566543, "volume": 373486.0}, {"date": "2011-08-09", "close": 0.07566543, "volume": 19322562.0}, {"date": "2011-08-10", "close": 0.07566543, "volume": 2620584.0}, {"date": "2011-08-11", "close": 0.076506157, "volume": 288877.0}, {"date": "2011-08-12", "close": 0.076506157, "volume": 352414.0}, {"date": "2011-08-15", "close": 0.077346884, "volume": 125130.0}, {"date": "2011-08-16", "close": 0.078187611, "volume": 36044.0}, {"date": "2011-08-19", "close": 0.07566543, "volume": 186981.0}, {"date": "2011-08-22", "close": 0.07566543, "volume": 145033.0}, {"date": "2011-08-23", "close": 0.077346884, "volume": 204665.0}, {"date": "2011-08-24", "close": 0.07566543, "volume": 205695.0}, {"date": "2011-08-25", "close": 0.07566543, "volume": 65420.0}, {"date": "2011-08-26", "close": 0.071461795, "volume": 1213236.0}, {"date": "2011-08-29", "close": 0.068098887, "volume": 150505.0}, {"date": "2011-08-30", "close": 0.069780341, "volume": 59472.0}, {"date": "2011-08-31", "close": 0.073983976, "volume": 368010.0}, {"date": "2011-09-01", "close": 0.07566543, "volume": 257955.0}, {"date": "2011-09-02", "close": 0.076506157, "volume": 352223.0}, {"date": "2011-09-05", "close": 0.07566543, "volume": 657958.0}, {"date": "2011-09-06", "close": 0.073983976, "volume": 27751.0}, {"date": "2011-09-07", "close": 0.072302522, "volume": 642385.0}, {"date": "2011-09-08", "close": 0.072302522, "volume": 212694.0}, {"date": "2011-09-09", "close": 0.07566543, "volume": 23789.0}, {"date": "2011-09-12", "close": 0.072302522, "volume": 548335.0}, {"date": "2011-09-13", "close": 0.072302522, "volume": 434070.0}, {"date": "2011-09-14", "close": 0.072302522, "volume": 55322.0}, {"date": "2011-09-15", "close": 0.076506157, "volume": 815242.0}, {"date": "2011-09-16", "close": 0.076506157, "volume": 596717.0}, {"date": "2011-09-19", "close": 0.076506157, "volume": 83261.0}, {"date": "2011-09-20", "close": 0.07566543, "volume": 112133.0}, {"date": "2011-09-21", "close": 0.073143249, "volume": 325908.0}, {"date": "2011-09-22", "close": 0.070621068, "volume": 495350.0}, {"date": "2011-09-23", "close": 0.063895252, "volume": 743876.0}, {"date": "2011-09-26", "close": 0.06725816, "volume": 249784.0}, {"date": "2011-09-28", "close": 0.073143249, "volume": 34494.0}, {"date": "2011-09-29", "close": 0.06725816, "volume": 309256.0}, {"date": "2011-09-30", "close": 0.06725816, "volume": 240863.0}, {"date": "2011-10-04", "close": 0.068098887, "volume": 59472.0}, {"date": "2011-10-05", "close": 0.068939614, "volume": 7918265.0}, {"date": "2011-10-06", "close": 0.068939614, "volume": 132087.0}, {"date": "2011-10-07", "close": 0.071461795, "volume": 300159.0}, {"date": "2011-10-10", "close": 0.077346884, "volume": 29317.0}, {"date": "2011-10-11", "close": 0.077346884, "volume": 728562.0}, {"date": "2011-10-12", "close": 0.078187611, "volume": 285467.0}, {"date": "2011-10-13", "close": 0.078187611, "volume": 6396.0}, {"date": "2011-10-14", "close": 0.078187611, "volume": 116507.0}, {"date": "2011-10-17", "close": 0.079869065, "volume": 1077922.0}, {"date": "2011-10-18", "close": 0.068939614, "volume": 414834.0}, {"date": "2011-10-19", "close": 0.077346884, "volume": 78333.0}, {"date": "2011-10-20", "close": 0.077346884, "volume": 124892.0}, {"date": "2011-10-24", "close": 0.07566543, "volume": 385087.0}, {"date": "2011-10-25", "close": 0.077346884, "volume": 352374.0}, {"date": "2011-10-26", "close": 0.074824703, "volume": 48173.0}, {"date": "2011-10-27", "close": 0.072302522, "volume": 50343.0}, {"date": "2011-10-28", "close": 0.077346884, "volume": 1152586.0}, {"date": "2011-10-31", "close": 0.0840727, "volume": 1680782.0}, {"date": "2011-11-01", "close": 0.09247997, "volume": 1712360.0}, {"date": "2011-11-02", "close": 0.080709792, "volume": 919442.0}, {"date": "2011-11-03", "close": 0.079869065, "volume": 363978.0}, {"date": "2011-11-04", "close": 0.0840727, "volume": 419280.0}, {"date": "2011-11-07", "close": 0.088276335, "volume": 899114.0}, {"date": "2011-11-08", "close": 0.09247997, "volume": 259064.0}, {"date": "2011-11-09", "close": 0.105090875, "volume": 2641114.0}, {"date": "2011-11-10", "close": 0.10929451, "volume": 1738254.0}, {"date": "2011-11-11", "close": 0.11770178, "volume": 1944581.0}, {"date": "2011-11-14", "close": 0.10929451, "volume": 1590975.0}, {"date": "2011-11-15", "close": 0.113498145, "volume": 509367.0}, {"date": "2011-11-16", "close": 0.105090875, "volume": 1142640.0}, {"date": "2011-11-17", "close": 0.105090875, "volume": 651317.0}, {"date": "2011-11-18", "close": 0.10088724, "volume": 390139.0}, {"date": "2011-11-21", "close": 0.088276335, "volume": 1182508.0}, {"date": "2011-11-22", "close": 0.0840727, "volume": 2993479.0}, {"date": "2011-11-23", "close": 0.09247997, "volume": 272226.0}, {"date": "2011-11-24", "close": 0.088276335, "volume": 627948.0}, {"date": "2011-11-28", "close": 0.07566543, "volume": 677985.0}, {"date": "2011-11-29", "close": 0.076506157, "volume": 1008326.0}, {"date": "2011-11-30", "close": 0.083231973, "volume": 273573.0}, {"date": "2011-12-01", "close": 0.079869065, "volume": 59472.0}, {"date": "2011-12-02", "close": 0.07566543, "volume": 230125.0}, {"date": "2011-12-05", "close": 0.07566543, "volume": 233661.0}, {"date": "2011-12-06", "close": 0.0840727, "volume": 591060.0}, {"date": "2011-12-07", "close": 0.0840727, "volume": 226544.0}, {"date": "2011-12-08", "close": 0.0840727, "volume": 95156.0}, {"date": "2011-12-09", "close": 0.082391246, "volume": 56544.0}, {"date": "2011-12-12", "close": 0.076506157, "volume": 177713.0}, {"date": "2011-12-13", "close": 0.079869065, "volume": 284423.0}, {"date": "2011-12-14", "close": 0.079869065, "volume": 298551.0}, {"date": "2011-12-15", "close": 0.079869065, "volume": 95156.0}, {"date": "2011-12-16", "close": 0.079869065, "volume": 78525.0}, {"date": "2011-12-19", "close": 0.076506157, "volume": 355240.0}, {"date": "2011-12-20", "close": 0.079869065, "volume": 74985.0}, {"date": "2011-12-21", "close": 0.072302522, "volume": 126379.0}, {"date": "2011-12-22", "close": 0.072302522, "volume": 23789.0}, {"date": "2011-12-23", "close": 0.073143249, "volume": 27952.0}, {"date": "2011-12-29", "close": 0.073983976, "volume": 333.0}, {"date": "2012-01-03", "close": 0.07566543, "volume": 35683.0}, {"date": "2012-01-04", "close": 0.076506157, "volume": 7375.0}, {"date": "2012-01-05", "close": 0.076506157, "volume": 22177.0}, {"date": "2012-01-06", "close": 0.07566543, "volume": 26114.0}, {"date": "2012-01-10", "close": 0.07566543, "volume": 162294.0}, {"date": "2012-01-11", "close": 0.079869065, "volume": 174849.0}, {"date": "2012-01-12", "close": 0.079869065, "volume": 37468.0}, {"date": "2012-01-13", "close": 0.076506157, "volume": 130839.0}, {"date": "2012-01-16", "close": 0.077346884, "volume": 11894.0}, {"date": "2012-01-17", "close": 0.079869065, "volume": 142734.0}, {"date": "2012-01-18", "close": 0.079869065, "volume": 108011.0}, {"date": "2012-01-19", "close": 0.077346884, "volume": 178417.0}, {"date": "2012-01-20", "close": 0.079869065, "volume": 11894.0}, {"date": "2012-01-24", "close": 0.07566543, "volume": 171924.0}, {"date": "2012-01-25", "close": 0.077346884, "volume": 1292880.0}, {"date": "2012-01-27", "close": 0.077346884, "volume": 97535.0}, {"date": "2012-01-30", "close": 0.07566543, "volume": 219885.0}, {"date": "2012-01-31", "close": 0.07566543, "volume": 53525.0}, {"date": "2012-02-01", "close": 0.073983976, "volume": 213208.0}, {"date": "2012-02-02", "close": 0.073983976, "volume": 541786.0}, {"date": "2012-02-03", "close": 0.079869065, "volume": 343163.0}, {"date": "2012-02-06", "close": 0.079869065, "volume": 273573.0}, {"date": "2012-02-07", "close": 0.0840727, "volume": 288243.0}, {"date": "2012-02-08", "close": 0.081550519, "volume": 334235.0}, {"date": "2012-02-09", "close": 0.081550519, "volume": 167712.0}, {"date": "2012-02-10", "close": 0.082391246, "volume": 261678.0}, {"date": "2012-02-13", "close": 0.0840727, "volume": 117720.0}, {"date": "2012-02-14", "close": 0.080709792, "volume": 649936.0}, {"date": "2012-02-15", "close": 0.079028338, "volume": 23789.0}, {"date": "2012-02-16", "close": 0.079869065, "volume": 130539.0}, {"date": "2012-02-17", "close": 0.0840727, "volume": 511462.0}, {"date": "2012-02-20", "close": 0.081550519, "volume": 230753.0}, {"date": "2012-02-21", "close": 0.082391246, "volume": 763625.0}, {"date": "2012-02-22", "close": 0.10088724, "volume": 2090010.0}, {"date": "2012-02-23", "close": 0.11770178, "volume": 4164785.0}, {"date": "2012-02-24", "close": 0.10929451, "volume": 1326917.0}, {"date": "2012-02-27", "close": 0.105090875, "volume": 492282.0}, {"date": "2012-02-28", "close": 0.105090875, "volume": 315891.0}, {"date": "2012-02-29", "close": 0.10929451, "volume": 330666.0}, {"date": "2012-03-01", "close": 0.10088724, "volume": 541198.0}, {"date": "2012-03-02", "close": 0.113498145, "volume": 1514813.0}, {"date": "2012-03-05", "close": 0.11770178, "volume": 399698.0}, {"date": "2012-03-06", "close": 0.11770178, "volume": 1031557.0}, {"date": "2012-03-07", "close": 0.11770178, "volume": 1398950.0}, {"date": "2012-03-08", "close": 0.10929451, "volume": 3846195.0}, {"date": "2012-03-09", "close": 0.11770178, "volume": 437878.0}, {"date": "2012-03-12", "close": 0.130312685, "volume": 1181659.0}, {"date": "2012-03-13", "close": 0.12610905, "volume": 870430.0}, {"date": "2012-03-14", "close": 0.12610905, "volume": 276586.0}, {"date": "2012-03-15", "close": 0.121905415, "volume": 503136.0}, {"date": "2012-03-16", "close": 0.11770178, "volume": 2207997.0}, {"date": "2012-03-19", "close": 0.11770178, "volume": 1174814.0}, {"date": "2012-03-20", "close": 0.11770178, "volume": 1962953.0}, {"date": "2012-03-21", "close": 0.11770178, "volume": 561722.0}, {"date": "2012-03-22", "close": 0.113498145, "volume": 520793.0}, {"date": "2012-03-23", "close": 0.113498145, "volume": 1435845.0}, {"date": "2012-03-26", "close": 0.10929451, "volume": 447529.0}, {"date": "2012-03-27", "close": 0.113498145, "volume": 924788.0}, {"date": "2012-03-28", "close": 0.10929451, "volume": 281066.0}, {"date": "2012-03-29", "close": 0.10929451, "volume": 88614.0}, {"date": "2012-03-30", "close": 0.113498145, "volume": 250973.0}, {"date": "2012-04-03", "close": 0.105090875, "volume": 324719.0}, {"date": "2012-04-04", "close": 0.10088724, "volume": 531980.0}, {"date": "2012-04-05", "close": 0.09247997, "volume": 681494.0}, {"date": "2012-04-10", "close": 0.09247997, "volume": 664203.0}, {"date": "2012-04-11", "close": 0.10088724, "volume": 1619427.0}, {"date": "2012-04-12", "close": 0.10088724, "volume": 170091.0}, {"date": "2012-04-16", "close": 0.10088724, "volume": 154033.0}, {"date": "2012-04-17", "close": 0.09247997, "volume": 502898.0}, {"date": "2012-04-18", "close": 0.096683605, "volume": 886408.0}, {"date": "2012-04-19", "close": 0.10088724, "volume": 285467.0}, {"date": "2012-04-20", "close": 0.10929451, "volume": 666090.0}, {"date": "2012-04-23", "close": 0.11770178, "volume": 1770034.0}, {"date": "2012-04-24", "close": 0.113498145, "volume": 498824.0}, {"date": "2012-04-26", "close": 0.096683605, "volume": 1761044.0}, {"date": "2012-04-27", "close": 0.09247997, "volume": 3261047.0}, {"date": "2012-04-30", "close": 0.088276335, "volume": 112997.0}, {"date": "2012-05-01", "close": 0.09247997, "volume": 136786.0}, {"date": "2012-05-02", "close": 0.088276335, "volume": 363761.0}, {"date": "2012-05-03", "close": 0.088276335, "volume": 856402.0}, {"date": "2012-05-07", "close": 0.079869065, "volume": 591155.0}, {"date": "2012-05-09", "close": 0.07566543, "volume": 464360.0}, {"date": "2012-05-10", "close": 0.07566543, "volume": 82072.0}, {"date": "2012-05-11", "close": 0.07566543, "volume": 83431.0}, {"date": "2012-05-14", "close": 0.0840727, "volume": 59472.0}, {"date": "2012-05-15", "close": 0.073983976, "volume": 41631.0}, {"date": "2012-05-16", "close": 0.071461795, "volume": 164947.0}, {"date": "2012-05-17", "close": 0.070621068, "volume": 122513.0}, {"date": "2012-05-18", "close": 0.063054525, "volume": 532277.0}, {"date": "2012-05-21", "close": 0.065576706, "volume": 463884.0}, {"date": "2012-05-22", "close": 0.06725816, "volume": 462635.0}, {"date": "2012-05-23", "close": 0.06725816, "volume": 385326.0}, {"date": "2012-05-24", "close": 0.071461795, "volume": 118948.0}, {"date": "2012-05-25", "close": 0.071461795, "volume": 196259.0}, {"date": "2012-05-28", "close": 0.071461795, "volume": 4252.0}, {"date": "2012-05-29", "close": 0.071461795, "volume": 55220.0}, {"date": "2012-05-31", "close": 0.065576706, "volume": 638187.0}, {"date": "2012-06-01", "close": 0.065576706, "volume": 845462.0}, {"date": "2012-06-04", "close": 0.062213798, "volume": 949459.0}, {"date": "2012-06-06", "close": 0.062213798, "volume": 118945.0}, {"date": "2012-06-07", "close": 0.062213798, "volume": 59352.0}, {"date": "2012-06-08", "close": 0.061373071, "volume": 241908.0}, {"date": "2012-06-12", "close": 0.060532344, "volume": 463884.0}, {"date": "2012-06-13", "close": 0.059691617, "volume": 202659.0}, {"date": "2012-06-14", "close": 0.063054525, "volume": 679218.0}, {"date": "2012-06-15", "close": 0.061373071, "volume": 176633.0}, {"date": "2012-06-18", "close": 0.061373071, "volume": 20518.0}, {"date": "2012-06-19", "close": 0.060532344, "volume": 816135.0}, {"date": "2012-06-20", "close": 0.056328709, "volume": 163133.0}, {"date": "2012-06-21", "close": 0.05885089, "volume": 552320.0}, {"date": "2012-06-22", "close": 0.054647255, "volume": 225579.0}, {"date": "2012-06-25", "close": 0.052125074, "volume": 535251.0}, {"date": "2012-06-26", "close": 0.051284347, "volume": 284657.0}, {"date": "2012-06-27", "close": 0.052965801, "volume": 278331.0}, {"date": "2012-06-28", "close": 0.051284347, "volume": 103062.0}, {"date": "2012-06-29", "close": 0.053806528, "volume": 227978.0}, {"date": "2012-07-02", "close": 0.05885089, "volume": 108749.0}, {"date": "2012-07-05", "close": 0.05885089, "volume": 23789.0}, {"date": "2012-07-09", "close": 0.057169436, "volume": 23789.0}, {"date": "2012-07-10", "close": 0.05885089, "volume": 991970.0}, {"date": "2012-07-11", "close": 0.05885089, "volume": 3597.0}, {"date": "2012-07-12", "close": 0.056328709, "volume": 291386.0}, {"date": "2012-07-13", "close": 0.057169436, "volume": 154628.0}, {"date": "2012-07-16", "close": 0.057169436, "volume": 356834.0}, {"date": "2012-07-17", "close": 0.05885089, "volume": 8395.0}, {"date": "2012-07-18", "close": 0.056328709, "volume": 35683.0}, {"date": "2012-07-19", "close": 0.054647255, "volume": 92857.0}, {"date": "2012-07-20", "close": 0.054647255, "volume": 475779.0}, {"date": "2012-07-23", "close": 0.054647255, "volume": 517409.0}, {"date": "2012-07-24", "close": 0.052965801, "volume": 59472.0}, {"date": "2012-07-25", "close": 0.052965801, "volume": 220048.0}, {"date": "2012-07-26", "close": 0.05044362, "volume": 403063.0}, {"date": "2012-07-27", "close": 0.05044362, "volume": 27187.0}, {"date": "2012-07-30", "close": 0.051284347, "volume": 29736.0}, {"date": "2012-07-31", "close": 0.05044362, "volume": 89209.0}, {"date": "2012-08-01", "close": 0.047080712, "volume": 505515.0}, {"date": "2012-08-02", "close": 0.05044362, "volume": 11894.0}, {"date": "2012-08-07", "close": 0.05044362, "volume": 237889.0}, {"date": "2012-08-08", "close": 0.05044362, "volume": 155818.0}, {"date": "2012-08-09", "close": 0.06725816, "volume": 324719.0}, {"date": "2012-08-10", "close": 0.07566543, "volume": 1467064.0}, {"date": "2012-08-13", "close": 0.072302522, "volume": 626307.0}, {"date": "2012-08-14", "close": 0.069780341, "volume": 380286.0}, {"date": "2012-08-15", "close": 0.068939614, "volume": 74614.0}, {"date": "2012-08-16", "close": 0.063895252, "volume": 321151.0}, {"date": "2012-08-17", "close": 0.06725816, "volume": 118945.0}, {"date": "2012-08-20", "close": 0.065576706, "volume": 29736.0}, {"date": "2012-08-23", "close": 0.063895252, "volume": 92456.0}, {"date": "2012-08-24", "close": 0.060532344, "volume": 279520.0}, {"date": "2012-08-28", "close": 0.055487982, "volume": 374676.0}, {"date": "2012-08-30", "close": 0.051284347, "volume": 343750.0}, {"date": "2012-09-03", "close": 0.053806528, "volume": 95156.0}, {"date": "2012-09-04", "close": 0.051284347, "volume": 50789.0}, {"date": "2012-09-05", "close": 0.049602893, "volume": 59472.0}, {"date": "2012-09-06", "close": 0.05044362, "volume": 4758.0}, {"date": "2012-09-07", "close": 0.052965801, "volume": 163014.0}, {"date": "2012-09-13", "close": 0.058010163, "volume": 237889.0}, {"date": "2012-09-14", "close": 0.053806528, "volume": 74679.0}, {"date": "2012-09-17", "close": 0.054647255, "volume": 132326.0}, {"date": "2012-09-18", "close": 0.055487982, "volume": 57986.0}, {"date": "2012-09-19", "close": 0.055487982, "volume": 5947.0}, {"date": "2012-09-20", "close": 0.055487982, "volume": 5947.0}, {"date": "2012-09-24", "close": 0.05885089, "volume": 130839.0}, {"date": "2012-09-25", "close": 0.05885089, "volume": 276546.0}, {"date": "2012-09-26", "close": 0.054647255, "volume": 286853.0}, {"date": "2012-09-27", "close": 0.054647255, "volume": 9159.0}, {"date": "2012-09-28", "close": 0.054647255, "volume": 72854.0}, {"date": "2012-10-01", "close": 0.053806528, "volume": 10408.0}, {"date": "2012-10-02", "close": 0.054647255, "volume": 237889.0}, {"date": "2012-10-03", "close": 0.05885089, "volume": 120295.0}, {"date": "2012-10-05", "close": 0.052125074, "volume": 65420.0}, {"date": "2012-10-08", "close": 0.051284347, "volume": 23789.0}, {"date": "2012-10-09", "close": 0.05044362, "volume": 260370.0}, {"date": "2012-10-11", "close": 0.051284347, "volume": 11894.0}, {"date": "2012-10-15", "close": 0.052125074, "volume": 17065.0}, {"date": "2012-10-16", "close": 0.052125074, "volume": 95156.0}, {"date": "2012-10-17", "close": 0.051284347, "volume": 59472.0}, {"date": "2012-10-22", "close": 0.051284347, "volume": 39252.0}, {"date": "2012-10-23", "close": 0.054647255, "volume": 107050.0}, {"date": "2012-10-25", "close": 0.052125074, "volume": 90398.0}, {"date": "2012-10-26", "close": 0.051284347, "volume": 180978.0}, {"date": "2012-10-29", "close": 0.05044362, "volume": 23789.0}, {"date": "2012-10-30", "close": 0.052965801, "volume": 345947.0}, {"date": "2012-11-02", "close": 0.052965801, "volume": 57093.0}, {"date": "2012-11-06", "close": 0.053806528, "volume": 178417.0}, {"date": "2012-11-07", "close": 0.05044362, "volume": 190311.0}, {"date": "2012-11-08", "close": 0.047921439, "volume": 344940.0}, {"date": "2012-11-09", "close": 0.047080712, "volume": 74340.0}, {"date": "2012-11-12", "close": 0.047080712, "volume": 56963.0}, {"date": "2012-11-13", "close": 0.047921439, "volume": 202206.0}, {"date": "2012-11-14", "close": 0.047080712, "volume": 41167.0}, {"date": "2012-11-15", "close": 0.045399258, "volume": 750945.0}, {"date": "2012-11-16", "close": 0.046239985, "volume": 6887.0}, {"date": "2012-11-19", "close": 0.046239985, "volume": 26763.0}, {"date": "2012-11-21", "close": 0.046239985, "volume": 2974.0}, {"date": "2012-11-23", "close": 0.045399258, "volume": 395673.0}, {"date": "2012-11-26", "close": 0.045399258, "volume": 71367.0}, {"date": "2012-11-27", "close": 0.046239985, "volume": 509073.0}, {"date": "2012-11-28", "close": 0.04203635, "volume": 95156.0}, {"date": "2012-11-29", "close": 0.039514169, "volume": 118945.0}, {"date": "2012-12-03", "close": 0.043717804, "volume": 71367.0}, {"date": "2012-12-04", "close": 0.047921439, "volume": 71010.0}, {"date": "2012-12-05", "close": 0.047921439, "volume": 490004.0}, {"date": "2012-12-06", "close": 0.044558531, "volume": 125205.0}, {"date": "2012-12-07", "close": 0.046239985, "volume": 11260.0}, {"date": "2012-12-10", "close": 0.047921439, "volume": 293401.0}, {"date": "2012-12-11", "close": 0.043717804, "volume": 249.0}, {"date": "2012-12-12", "close": 0.04203635, "volume": 826012.0}, {"date": "2012-12-13", "close": 0.039514169, "volume": 898876.0}, {"date": "2012-12-14", "close": 0.039514169, "volume": 118945.0}, {"date": "2012-12-17", "close": 0.038673442, "volume": 162739.0}, {"date": "2012-12-20", "close": 0.040354896, "volume": 130839.0}, {"date": "2012-12-24", "close": 0.040354896, "volume": 124892.0}, {"date": "2012-12-27", "close": 0.040354896, "volume": 11894.0}, {"date": "2012-12-31", "close": 0.040354896, "volume": 124892.0}, {"date": "2013-01-03", "close": 0.037832715, "volume": 1308391.0}, {"date": "2013-01-07", "close": 0.037832715, "volume": 238781.0}, {"date": "2013-01-08", "close": 0.04203635, "volume": 80449.0}, {"date": "2013-01-09", "close": 0.045399258, "volume": 95156.0}, {"date": "2013-01-10", "close": 0.049602893, "volume": 273573.0}, {"date": "2013-01-11", "close": 0.049602893, "volume": 22005.0}, {"date": "2013-01-14", "close": 0.051284347, "volume": 267940.0}, {"date": "2013-01-16", "close": 0.045399258, "volume": 1415442.0}, {"date": "2013-01-18", "close": 0.045399258, "volume": 7706.0}, {"date": "2013-01-21", "close": 0.045399258, "volume": 81120.0}, {"date": "2013-01-23", "close": 0.052125074, "volume": 261678.0}, {"date": "2013-01-24", "close": 0.052965801, "volume": 289868.0}, {"date": "2013-01-25", "close": 0.05044362, "volume": 594723.0}, {"date": "2013-01-29", "close": 0.047080712, "volume": 731510.0}, {"date": "2013-01-30", "close": 0.047080712, "volume": 356834.0}, {"date": "2013-01-31", "close": 0.047921439, "volume": 616966.0}, {"date": "2013-02-01", "close": 0.05044362, "volume": 168188.0}, {"date": "2013-02-04", "close": 0.053806528, "volume": 368728.0}, {"date": "2013-02-05", "close": 0.052965801, "volume": 18317.0}, {"date": "2013-02-06", "close": 0.052965801, "volume": 594723.0}, {"date": "2013-02-08", "close": 0.052125074, "volume": 624460.0}, {"date": "2013-02-11", "close": 0.049602893, "volume": 903980.0}, {"date": "2013-02-12", "close": 0.049602893, "volume": 1289360.0}, {"date": "2013-02-13", "close": 0.048762166, "volume": 244580.0}, {"date": "2013-02-15", "close": 0.047080712, "volume": 130839.0}, {"date": "2013-02-18", "close": 0.047921439, "volume": 179963.0}, {"date": "2013-02-19", "close": 0.046239985, "volume": 309971.0}, {"date": "2013-02-20", "close": 0.046239985, "volume": 118945.0}, {"date": "2013-02-21", "close": 0.042877077, "volume": 176879.0}, {"date": "2013-02-22", "close": 0.043717804, "volume": 261218.0}, {"date": "2013-02-25", "close": 0.047921439, "volume": 123462.0}, {"date": "2013-02-27", "close": 0.044558531, "volume": 31166.0}, {"date": "2013-02-28", "close": 0.045399258, "volume": 32489.0}, {"date": "2013-03-01", "close": 0.045399258, "volume": 202206.0}, {"date": "2013-03-05", "close": 0.044558531, "volume": 363614.0}, {"date": "2013-03-06", "close": 0.045399258, "volume": 413056.0}, {"date": "2013-03-07", "close": 0.045399258, "volume": 407971.0}, {"date": "2013-03-08", "close": 0.042877077, "volume": 896952.0}, {"date": "2013-03-11", "close": 0.045399258, "volume": 398452.0}, {"date": "2013-03-12", "close": 0.04203635, "volume": 988961.0}, {"date": "2013-03-13", "close": 0.04203635, "volume": 51536.0}, {"date": "2013-03-14", "close": 0.04203635, "volume": 505515.0}, {"date": "2013-03-15", "close": 0.043717804, "volume": 46047.0}, {"date": "2013-03-18", "close": 0.04203635, "volume": 803011.0}, {"date": "2013-03-19", "close": 0.041195623, "volume": 616694.0}, {"date": "2013-03-20", "close": 0.041195623, "volume": 39846.0}, {"date": "2013-03-21", "close": 0.041195623, "volume": 488054.0}, {"date": "2013-03-22", "close": 0.041195623, "volume": 101086.0}, {"date": "2013-03-25", "close": 0.039514169, "volume": 136190.0}, {"date": "2013-03-26", "close": 0.039514169, "volume": 624476.0}, {"date": "2013-04-02", "close": 0.040354896, "volume": 24.0}, {"date": "2013-04-03", "close": 0.040354896, "volume": 356810.0}, {"date": "2013-04-05", "close": 0.037832715, "volume": 457937.0}, {"date": "2013-04-08", "close": 0.037832715, "volume": 237889.0}, {"date": "2013-04-09", "close": 0.036991988, "volume": 4758.0}, {"date": "2013-04-10", "close": 0.031947626, "volume": 2479996.0}, {"date": "2013-04-11", "close": 0.040354896, "volume": 386570.0}, {"date": "2013-04-12", "close": 0.037832715, "volume": 261678.0}, {"date": "2013-04-15", "close": 0.032788353, "volume": 654196.0}, {"date": "2013-04-16", "close": 0.031106899, "volume": 321151.0}, {"date": "2013-04-17", "close": 0.031106899, "volume": 383795.0}, {"date": "2013-04-19", "close": 0.03362908, "volume": 95156.0}, {"date": "2013-04-22", "close": 0.027743991, "volume": 124916.0}, {"date": "2013-04-23", "close": 0.027743991, "volume": 208153.0}, {"date": "2013-04-24", "close": 0.026903264, "volume": 310015.0}, {"date": "2013-04-26", "close": 0.026062537, "volume": 1237025.0}, {"date": "2013-04-29", "close": 0.026903264, "volume": 44604.0}, {"date": "2013-04-30", "close": 0.029425445, "volume": 832613.0}, {"date": "2013-05-01", "close": 0.027743991, "volume": 47578.0}, {"date": "2013-05-02", "close": 0.027743991, "volume": 178093.0}, {"date": "2013-05-03", "close": 0.027743991, "volume": 59472.0}, {"date": "2013-05-06", "close": 0.02522181, "volume": 4558168.0}, {"date": "2013-05-07", "close": 0.026062537, "volume": 1998062.0}, {"date": "2013-05-08", "close": 0.028584718, "volume": 136471.0}, {"date": "2013-05-09", "close": 0.027743991, "volume": 475779.0}, {"date": "2013-05-10", "close": 0.027743991, "volume": 19941.0}, {"date": "2013-05-13", "close": 0.028584718, "volume": 164631.0}, {"date": "2013-05-14", "close": 0.02522181, "volume": 356834.0}, {"date": "2013-05-15", "close": 0.02522181, "volume": 462514.0}, {"date": "2013-05-16", "close": 0.02522181, "volume": 905334.0}, {"date": "2013-05-17", "close": 0.027743991, "volume": 385215.0}, {"date": "2013-05-20", "close": 0.026903264, "volume": 404412.0}, {"date": "2013-05-21", "close": 0.02522181, "volume": 713668.0}, {"date": "2013-05-22", "close": 0.027743991, "volume": 166523.0}, {"date": "2013-05-23", "close": 0.026903264, "volume": 71367.0}, {"date": "2013-05-24", "close": 0.027743991, "volume": 107050.0}, {"date": "2013-05-27", "close": 0.026903264, "volume": 28309.0}, {"date": "2013-05-28", "close": 0.02522181, "volume": 773140.0}, {"date": "2013-05-31", "close": 0.029425445, "volume": 619478.0}, {"date": "2013-06-03", "close": 0.026903264, "volume": 118945.0}, {"date": "2013-06-07", "close": 0.026903264, "volume": 41631.0}, {"date": "2013-06-11", "close": 0.02522181, "volume": 534510.0}, {"date": "2013-06-12", "close": 0.026062537, "volume": 116047.0}, {"date": "2013-06-13", "close": 0.02522181, "volume": 422254.0}, {"date": "2013-06-14", "close": 0.026062537, "volume": 254549.0}, {"date": "2013-06-17", "close": 0.026062537, "volume": 11894.0}, {"date": "2013-06-18", "close": 0.02522181, "volume": 664306.0}, {"date": "2013-06-19", "close": 0.024381083, "volume": 622913.0}, {"date": "2013-06-20", "close": 0.02522181, "volume": 171386.0}, {"date": "2013-06-21", "close": 0.024381083, "volume": 240268.0}, {"date": "2013-06-24", "close": 0.019336721, "volume": 398465.0}, {"date": "2013-06-25", "close": 0.019336721, "volume": 640787.0}, {"date": "2013-06-26", "close": 0.020177448, "volume": 1189447.0}, {"date": "2013-06-27", "close": 0.018495994, "volume": 394390.0}, {"date": "2013-06-28", "close": 0.020177448, "volume": 463884.0}, {"date": "2013-07-04", "close": 0.021018175, "volume": 356834.0}, {"date": "2013-07-08", "close": 0.019336721, "volume": 930446.0}, {"date": "2013-07-09", "close": 0.021018175, "volume": 552560.0}, {"date": "2013-07-10", "close": 0.021018175, "volume": 178417.0}, {"date": "2013-07-15", "close": 0.021018175, "volume": 145977.0}, {"date": "2013-07-16", "close": 0.021018175, "volume": 17842.0}, {"date": "2013-07-17", "close": 0.024381083, "volume": 374676.0}, {"date": "2013-07-18", "close": 0.02522181, "volume": 614496.0}, {"date": "2013-07-19", "close": 0.024381083, "volume": 101103.0}, {"date": "2013-07-22", "close": 0.026062537, "volume": 107050.0}, {"date": "2013-07-23", "close": 0.02522181, "volume": 801064.0}, {"date": "2013-07-24", "close": 0.024381083, "volume": 2970643.0}, {"date": "2013-07-25", "close": 0.02522181, "volume": 268815.0}, {"date": "2013-07-26", "close": 0.022699629, "volume": 208765.0}, {"date": "2013-07-29", "close": 0.023540356, "volume": 66609.0}, {"date": "2013-07-30", "close": 0.022699629, "volume": 846869.0}, {"date": "2013-07-31", "close": 0.021858902, "volume": 637543.0}, {"date": "2013-08-01", "close": 0.021858902, "volume": 50760.0}, {"date": "2013-08-02", "close": 0.023540356, "volume": 762435.0}, {"date": "2013-08-05", "close": 0.022699629, "volume": 1543978.0}, {"date": "2013-08-06", "close": 0.023540356, "volume": 1504582.0}, {"date": "2013-08-07", "close": 0.028584718, "volume": 2303309.0}, {"date": "2013-08-08", "close": 0.027743991, "volume": 561759.0}, {"date": "2013-08-09", "close": 0.030266172, "volume": 477050.0}, {"date": "2013-08-12", "close": 0.03362908, "volume": 3810964.0}, {"date": "2013-08-13", "close": 0.040354896, "volume": 2265739.0}, {"date": "2013-08-14", "close": 0.037832715, "volume": 769572.0}, {"date": "2013-08-15", "close": 0.034469807, "volume": 1020718.0}, {"date": "2013-08-16", "close": 0.032788353, "volume": 1093267.0}, {"date": "2013-08-19", "close": 0.03362908, "volume": 1075365.0}, {"date": "2013-08-20", "close": 0.032788353, "volume": 230919.0}, {"date": "2013-08-21", "close": 0.036991988, "volume": 1020248.0}, {"date": "2013-08-22", "close": 0.037832715, "volume": 246613.0}, {"date": "2013-08-23", "close": 0.042877077, "volume": 2711603.0}, {"date": "2013-08-26", "close": 0.046239985, "volume": 1036008.0}, {"date": "2013-08-27", "close": 0.047921439, "volume": 1719729.0}, {"date": "2013-08-28", "close": 0.044558531, "volume": 1230794.0}, {"date": "2013-08-29", "close": 0.042877077, "volume": 297362.0}, {"date": "2013-08-30", "close": 0.042877077, "volume": 356834.0}, {"date": "2013-09-03", "close": 0.043717804, "volume": 970493.0}, {"date": "2013-09-04", "close": 0.046239985, "volume": 1731756.0}, {"date": "2013-09-05", "close": 0.047921439, "volume": 1094291.0}, {"date": "2013-09-06", "close": 0.047080712, "volume": 1086154.0}, {"date": "2013-09-09", "close": 0.046239985, "volume": 263412.0}, {"date": "2013-09-11", "close": 0.041195623, "volume": 1806355.0}, {"date": "2013-09-12", "close": 0.040354896, "volume": 297362.0}, {"date": "2013-09-13", "close": 0.039514169, "volume": 446280.0}, {"date": "2013-09-17", "close": 0.037832715, "volume": 53525.0}, {"date": "2013-09-18", "close": 0.037832715, "volume": 163070.0}, {"date": "2013-09-19", "close": 0.036991988, "volume": 586220.0}, {"date": "2013-09-20", "close": 0.036991988, "volume": 118346.0}, {"date": "2013-09-23", "close": 0.035310534, "volume": 499568.0}, {"date": "2013-09-24", "close": 0.036151261, "volume": 1903115.0}, {"date": "2013-09-25", "close": 0.036151261, "volume": 27109.0}, {"date": "2013-09-26", "close": 0.036151261, "volume": 178417.0}, {"date": "2013-09-27", "close": 0.038673442, "volume": 599152.0}, {"date": "2013-10-01", "close": 0.037832715, "volume": 118945.0}, {"date": "2013-10-02", "close": 0.036151261, "volume": 630407.0}, {"date": "2013-10-03", "close": 0.035310534, "volume": 527163.0}, {"date": "2013-10-04", "close": 0.036991988, "volume": 501709.0}, {"date": "2013-10-07", "close": 0.032788353, "volume": 484018.0}, {"date": "2013-10-09", "close": 0.034469807, "volume": 26168.0}, {"date": "2013-10-10", "close": 0.03362908, "volume": 237889.0}, {"date": "2013-10-11", "close": 0.036991988, "volume": 777898.0}, {"date": "2013-10-14", "close": 0.036151261, "volume": 118945.0}, {"date": "2013-10-15", "close": 0.032788353, "volume": 428201.0}, {"date": "2013-10-16", "close": 0.035310534, "volume": 487673.0}, {"date": "2013-10-17", "close": 0.036991988, "volume": 28309.0}, {"date": "2013-10-18", "close": 0.034469807, "volume": 356834.0}, {"date": "2013-10-21", "close": 0.036151261, "volume": 174682.0}, {"date": "2013-10-23", "close": 0.037832715, "volume": 1537701.0}, {"date": "2013-10-24", "close": 0.038673442, "volume": 885900.0}, {"date": "2013-10-25", "close": 0.037832715, "volume": 297362.0}, {"date": "2013-10-28", "close": 0.038673442, "volume": 325028.0}, {"date": "2013-10-29", "close": 0.040354896, "volume": 397149.0}, {"date": "2013-10-30", "close": 0.035310534, "volume": 185554.0}, {"date": "2013-10-31", "close": 0.036151261, "volume": 456748.0}, {"date": "2013-11-01", "close": 0.035310534, "volume": 342275.0}, {"date": "2013-11-04", "close": 0.032788353, "volume": 957505.0}, {"date": "2013-11-05", "close": 0.03362908, "volume": 594723.0}, {"date": "2013-11-06", "close": 0.035310534, "volume": 587587.0}, {"date": "2013-11-07", "close": 0.03362908, "volume": 35683.0}, {"date": "2013-11-08", "close": 0.036151261, "volume": 133218.0}, {"date": "2013-11-11", "close": 0.03362908, "volume": 87805.0}, {"date": "2013-11-12", "close": 0.031106899, "volume": 1849925.0}, {"date": "2013-11-13", "close": 0.030266172, "volume": 410971.0}, {"date": "2013-11-14", "close": 0.029425445, "volume": 907212.0}, {"date": "2013-11-15", "close": 0.028584718, "volume": 127271.0}, {"date": "2013-11-18", "close": 0.03362908, "volume": 309256.0}, {"date": "2013-11-19", "close": 0.029425445, "volume": 856402.0}, {"date": "2013-11-21", "close": 0.028584718, "volume": 296016.0}, {"date": "2013-11-22", "close": 0.028584718, "volume": 172100.0}, {"date": "2013-11-25", "close": 0.027743991, "volume": 68495.0}, {"date": "2013-11-26", "close": 0.027743991, "volume": 35683.0}, {"date": "2013-11-28", "close": 0.029425445, "volume": 454369.0}, {"date": "2013-11-29", "close": 0.02522181, "volume": 1646935.0}, {"date": "2013-12-02", "close": 0.026903264, "volume": 376906.0}, {"date": "2013-12-03", "close": 0.026903264, "volume": 302714.0}, {"date": "2013-12-04", "close": 0.026903264, "volume": 58020.0}, {"date": "2013-12-06", "close": 0.026903264, "volume": 59472.0}, {"date": "2013-12-09", "close": 0.02522181, "volume": 1279161.0}, {"date": "2013-12-11", "close": 0.02522181, "volume": 22433.0}, {"date": "2013-12-13", "close": 0.02522181, "volume": 275627.0}, {"date": "2013-12-18", "close": 0.02522181, "volume": 35089.0}, {"date": "2013-12-20", "close": 0.026062537, "volume": 154628.0}, {"date": "2013-12-23", "close": 0.02522181, "volume": 654196.0}, {"date": "2013-12-24", "close": 0.024381083, "volume": 120335.0}, {"date": "2013-12-31", "close": 0.02522181, "volume": 713668.0}, {"date": "2014-01-03", "close": 0.026062537, "volume": 731686.0}, {"date": "2014-01-06", "close": 0.026903264, "volume": 334058.0}, {"date": "2014-01-07", "close": 0.026062537, "volume": 178417.0}, {"date": "2014-01-09", "close": 0.026062537, "volume": 154628.0}, {"date": "2014-01-10", "close": 0.026903264, "volume": 16295.0}, {"date": "2014-01-13", "close": 0.029425445, "volume": 297362.0}, {"date": "2014-01-15", "close": 0.029425445, "volume": 245987.0}, {"date": "2014-01-16", "close": 0.028584718, "volume": 237889.0}, {"date": "2014-01-20", "close": 0.029425445, "volume": 187219.0}, {"date": "2014-01-22", "close": 0.028584718, "volume": 358886.0}, {"date": "2014-01-24", "close": 0.028584718, "volume": 35683.0}, {"date": "2014-01-28", "close": 0.028584718, "volume": 56675.0}, {"date": "2014-01-29", "close": 0.027743991, "volume": 178417.0}, {"date": "2014-01-30", "close": 0.027743991, "volume": 21785.0}, {"date": "2014-02-03", "close": 0.026062537, "volume": 535251.0}, {"date": "2014-02-04", "close": 0.024381083, "volume": 114187.0}, {"date": "2014-02-05", "close": 0.023540356, "volume": 181391.0}, {"date": "2014-02-06", "close": 0.022699629, "volume": 350593.0}, {"date": "2014-02-10", "close": 0.024381083, "volume": 1022924.0}, {"date": "2014-02-11", "close": 0.022699629, "volume": 148681.0}, {"date": "2014-02-13", "close": 0.024381083, "volume": 1059797.0}, {"date": "2014-02-14", "close": 0.024381083, "volume": 313561.0}, {"date": "2014-02-17", "close": 0.02522181, "volume": 204257.0}, {"date": "2014-02-18", "close": 0.021858902, "volume": 963452.0}, {"date": "2014-02-19", "close": 0.022699629, "volume": 27033.0}, {"date": "2014-02-20", "close": 0.02522181, "volume": 102292.0}, {"date": "2014-02-21", "close": 0.02522181, "volume": 14273.0}, {"date": "2014-02-24", "close": 0.027743991, "volume": 95156.0}, {"date": "2014-02-25", "close": 0.030266172, "volume": 1450264.0}, {"date": "2014-02-26", "close": 0.029425445, "volume": 267626.0}, {"date": "2014-02-27", "close": 0.028584718, "volume": 576882.0}, {"date": "2014-02-28", "close": 0.028584718, "volume": 784737.0}, {"date": "2014-03-03", "close": 0.030266172, "volume": 835586.0}, {"date": "2014-03-04", "close": 0.030266172, "volume": 2054293.0}, {"date": "2014-03-05", "close": 0.030266172, "volume": 981650.0}, {"date": "2014-03-06", "close": 0.031947626, "volume": 576882.0}, {"date": "2014-03-07", "close": 0.031106899, "volume": 1228650.0}, {"date": "2014-03-10", "close": 0.029425445, "volume": 66193.0}, {"date": "2014-03-11", "close": 0.027743991, "volume": 1265393.0}, {"date": "2014-03-13", "close": 0.028584718, "volume": 93278.0}, {"date": "2014-03-14", "close": 0.028584718, "volume": 230211.0}, {"date": "2014-03-17", "close": 0.027743991, "volume": 856402.0}, {"date": "2014-03-18", "close": 0.026903264, "volume": 428201.0}, {"date": "2014-03-19", "close": 0.029425445, "volume": 713668.0}, {"date": "2014-03-20", "close": 0.027743991, "volume": 949179.0}, {"date": "2014-03-25", "close": 0.027743991, "volume": 61851.0}, {"date": "2014-03-27", "close": 0.027743991, "volume": 111808.0}, {"date": "2014-03-28", "close": 0.031106899, "volume": 178417.0}, {"date": "2014-03-31", "close": 0.028584718, "volume": 26168.0}, {"date": "2014-04-01", "close": 0.027743991, "volume": 359109.0}, {"date": "2014-04-02", "close": 0.027743991, "volume": 136786.0}, {"date": "2014-04-04", "close": 0.028584718, "volume": 41631.0}, {"date": "2014-04-07", "close": 0.028584718, "volume": 27066.0}, {"date": "2014-04-11", "close": 0.027743991, "volume": 469831.0}, {"date": "2014-04-15", "close": 0.027743991, "volume": 208153.0}, {"date": "2014-04-22", "close": 0.028584718, "volume": 35683.0}, {"date": "2014-04-23", "close": 0.028584718, "volume": 154628.0}, {"date": "2014-04-28", "close": 0.031106899, "volume": 2009229.0}, {"date": "2014-04-29", "close": 0.030266172, "volume": 1315387.0}, {"date": "2014-04-30", "close": 0.030266172, "volume": 2269011.0}, {"date": "2014-05-02", "close": 0.029425445, "volume": 543339.0}, {"date": "2014-05-05", "close": 0.028584718, "volume": 63279.0}, {"date": "2014-05-06", "close": 0.028584718, "volume": 107050.0}, {"date": "2014-05-09", "close": 0.026903264, "volume": 160575.0}, {"date": "2014-05-14", "close": 0.026903264, "volume": 151167.0}, {"date": "2014-05-15", "close": 0.026903264, "volume": 11894.0}, {"date": "2014-05-16", "close": 0.027743991, "volume": 23789.0}, {"date": "2014-05-20", "close": 0.027743991, "volume": 435338.0}, {"date": "2014-05-27", "close": 0.026903264, "volume": 59472.0}, {"date": "2014-05-28", "close": 0.027743991, "volume": 126040.0}, {"date": "2014-05-29", "close": 0.026062537, "volume": 166523.0}, {"date": "2014-05-30", "close": 0.02522181, "volume": 220048.0}, {"date": "2014-06-02", "close": 0.026062537, "volume": 142734.0}, {"date": "2014-06-03", "close": 0.02522181, "volume": 773140.0}, {"date": "2014-06-05", "close": 0.024381083, "volume": 28222.0}, {"date": "2014-06-10", "close": 0.026062537, "volume": 222499.0}, {"date": "2014-06-12", "close": 0.027743991, "volume": 125902.0}, {"date": "2014-06-13", "close": 0.023540356, "volume": 863942.0}, {"date": "2014-06-16", "close": 0.02522181, "volume": 356834.0}, {"date": "2014-06-17", "close": 0.024381083, "volume": 104255.0}, {"date": "2014-06-18", "close": 0.02522181, "volume": 607704.0}, {"date": "2014-06-19", "close": 0.02522181, "volume": 221565.0}, {"date": "2014-06-20", "close": 0.023540356, "volume": 31949.0}, {"date": "2014-06-24", "close": 0.023540356, "volume": 417554.0}, {"date": "2014-06-25", "close": 0.023540356, "volume": 6691.0}, {"date": "2014-06-26", "close": 0.02522181, "volume": 94534.0}, {"date": "2014-06-27", "close": 0.026062537, "volume": 166523.0}, {"date": "2014-06-30", "close": 0.02522181, "volume": 3985.0}, {"date": "2014-07-03", "close": 0.029425445, "volume": 110467.0}, {"date": "2014-07-04", "close": 0.026903264, "volume": 118945.0}, {"date": "2014-07-08", "close": 0.029425445, "volume": 1106185.0}, {"date": "2014-07-10", "close": 0.032788353, "volume": 2337373.0}, {"date": "2014-07-11", "close": 0.030266172, "volume": 509083.0}, {"date": "2014-07-15", "close": 0.027743991, "volume": 11894.0}, {"date": "2014-07-16", "close": 0.029425445, "volume": 646632.0}, {"date": "2014-07-17", "close": 0.028584718, "volume": 261678.0}, {"date": "2014-07-21", "close": 0.028584718, "volume": 72983.0}, {"date": "2014-07-22", "close": 0.028584718, "volume": 186743.0}, {"date": "2014-07-25", "close": 0.029425445, "volume": 237889.0}, {"date": "2014-07-28", "close": 0.028584718, "volume": 167743.0}, {"date": "2014-07-29", "close": 0.029425445, "volume": 287846.0}, {"date": "2014-07-31", "close": 0.031106899, "volume": 349697.0}, {"date": "2014-08-01", "close": 0.028584718, "volume": 396077.0}, {"date": "2014-08-05", "close": 0.028584718, "volume": 71367.0}, {"date": "2014-08-06", "close": 0.031106899, "volume": 343814.0}, {"date": "2014-08-08", "close": 0.030266172, "volume": 356834.0}, {"date": "2014-08-11", "close": 0.030266172, "volume": 35683.0}, {"date": "2014-08-14", "close": 0.029425445, "volume": 478514.0}, {"date": "2014-08-15", "close": 0.028584718, "volume": 356834.0}, {"date": "2014-08-18", "close": 0.028584718, "volume": 489712.0}, {"date": "2014-08-19", "close": 0.028584718, "volume": 309829.0}, {"date": "2014-08-22", "close": 0.028584718, "volume": 35683.0}, {"date": "2014-08-25", "close": 0.027743991, "volume": 413559.0}, {"date": "2014-08-26", "close": 0.027743991, "volume": 71367.0}, {"date": "2014-08-27", "close": 0.027743991, "volume": 139275.0}, {"date": "2014-08-28", "close": 0.026903264, "volume": 7137.0}, {"date": "2014-09-01", "close": 0.026903264, "volume": 144161.0}, {"date": "2014-09-03", "close": 0.026903264, "volume": 391328.0}, {"date": "2014-09-04", "close": 0.026903264, "volume": 178417.0}, {"date": "2014-09-05", "close": 0.023540356, "volume": 392051.0}, {"date": "2014-09-10", "close": 0.024381083, "volume": 17396.0}, {"date": "2014-09-15", "close": 0.024381083, "volume": 327098.0}, {"date": "2014-09-17", "close": 0.022699629, "volume": 126590.0}, {"date": "2014-09-23", "close": 0.022699629, "volume": 77314.0}, {"date": "2014-10-01", "close": 0.022699629, "volume": 64897.0}, {"date": "2014-10-03", "close": 0.022699629, "volume": 434670.0}, {"date": "2014-10-08", "close": 0.021018175, "volume": 618510.0}, {"date": "2014-10-10", "close": 0.026903264, "volume": 582267.0}, {"date": "2014-10-13", "close": 0.036151261, "volume": 4321148.0}, {"date": "2014-10-14", "close": 0.036991988, "volume": 4242340.0}, {"date": "2014-10-15", "close": 0.038673442, "volume": 897477.0}, {"date": "2014-10-16", "close": 0.038673442, "volume": 2111791.0}, {"date": "2014-10-17", "close": 0.037832715, "volume": 875483.0}, {"date": "2014-10-20", "close": 0.037832715, "volume": 305119.0}, {"date": "2014-10-21", "close": 0.036151261, "volume": 214100.0}, {"date": "2014-10-22", "close": 0.039514169, "volume": 59472.0}, {"date": "2014-10-24", "close": 0.036991988, "volume": 380698.0}, {"date": "2014-10-27", "close": 0.036151261, "volume": 18674.0}, {"date": "2014-10-28", "close": 0.03362908, "volume": 749351.0}, {"date": "2014-10-29", "close": 0.03362908, "volume": 67230.0}, {"date": "2014-10-30", "close": 0.031947626, "volume": 633926.0}, {"date": "2014-10-31", "close": 0.027743991, "volume": 2081532.0}, {"date": "2014-11-03", "close": 0.027743991, "volume": 1665.0}, {"date": "2014-11-04", "close": 0.027743991, "volume": 34057.0}, {"date": "2014-11-06", "close": 0.026903264, "volume": 297362.0}, {"date": "2014-11-07", "close": 0.030266172, "volume": 1011030.0}, {"date": "2014-11-10", "close": 0.031106899, "volume": 237889.0}, {"date": "2014-11-11", "close": 0.031106899, "volume": 356834.0}, {"date": "2014-11-13", "close": 0.028584718, "volume": 354455.0}, {"date": "2014-11-17", "close": 0.028584718, "volume": 28895.0}, {"date": "2014-11-18", "close": 0.027743991, "volume": 193555.0}, {"date": "2014-11-19", "close": 0.027743991, "volume": 5923.0}, {"date": "2014-11-24", "close": 0.027743991, "volume": 75792.0}, {"date": "2014-11-26", "close": 0.027743991, "volume": 340182.0}, {"date": "2014-12-01", "close": 0.026062537, "volume": 237889.0}, {"date": "2014-12-02", "close": 0.027743991, "volume": 512016.0}, {"date": "2014-12-03", "close": 0.027743991, "volume": 511462.0}, {"date": "2014-12-04", "close": 0.026062537, "volume": 6691.0}, {"date": "2014-12-05", "close": 0.026062537, "volume": 416306.0}, {"date": "2014-12-08", "close": 0.027743991, "volume": 116603.0}, {"date": "2014-12-10", "close": 0.029425445, "volume": 359451.0}, {"date": "2014-12-11", "close": 0.028584718, "volume": 172470.0}, {"date": "2014-12-12", "close": 0.02522181, "volume": 162280.0}, {"date": "2014-12-19", "close": 0.02522181, "volume": 4877.0}, {"date": "2014-12-23", "close": 0.026062537, "volume": 101952.0}, {"date": "2014-12-30", "close": 0.026903264, "volume": 397442.0}, {"date": "2014-12-31", "close": 0.026903264, "volume": 554116.0}, {"date": "2015-01-02", "close": 0.028584718, "volume": 59472.0}, {"date": "2015-01-05", "close": 0.026903264, "volume": 124892.0}, {"date": "2015-01-06", "close": 0.02522181, "volume": 535251.0}, {"date": "2015-01-07", "close": 0.026062537, "volume": 375865.0}, {"date": "2015-01-09", "close": 0.027743991, "volume": 40441.0}, {"date": "2015-01-12", "close": 0.030266172, "volume": 183175.0}, {"date": "2015-01-13", "close": 0.028584718, "volume": 325433.0}, {"date": "2015-01-14", "close": 0.026062537, "volume": 107050.0}, {"date": "2015-01-15", "close": 0.028584718, "volume": 95156.0}, {"date": "2015-01-16", "close": 0.029425445, "volume": 166646.0}, {"date": "2015-01-19", "close": 0.029425445, "volume": 279396.0}, {"date": "2015-01-20", "close": 0.030266172, "volume": 118945.0}, {"date": "2015-01-21", "close": 0.029425445, "volume": 187214.0}, {"date": "2015-01-22", "close": 0.027743991, "volume": 29736.0}, {"date": "2015-01-23", "close": 0.028584718, "volume": 59472.0}, {"date": "2015-01-27", "close": 0.028584718, "volume": 329477.0}, {"date": "2015-01-28", "close": 0.026062537, "volume": 416906.0}, {"date": "2015-01-30", "close": 0.026062537, "volume": 521361.0}, {"date": "2015-02-02", "close": 0.026903264, "volume": 568261.0}, {"date": "2015-02-03", "close": 0.026062537, "volume": 248031.0}, {"date": "2015-02-04", "close": 0.028584718, "volume": 475942.0}, {"date": "2015-02-05", "close": 0.027743991, "volume": 168276.0}, {"date": "2015-02-06", "close": 0.026062537, "volume": 254275.0}, {"date": "2015-02-09", "close": 0.027743991, "volume": 258407.0}, {"date": "2015-02-10", "close": 0.029425445, "volume": 249784.0}, {"date": "2015-02-11", "close": 0.036151261, "volume": 3019053.0}, {"date": "2015-02-12", "close": 0.036151261, "volume": 2152077.0}, {"date": "2015-02-13", "close": 0.036151261, "volume": 1338950.0}, {"date": "2015-02-16", "close": 0.03362908, "volume": 1486808.0}, {"date": "2015-02-17", "close": 0.03362908, "volume": 1496937.0}, {"date": "2015-02-18", "close": 0.03362908, "volume": 903962.0}, {"date": "2015-02-19", "close": 0.03362908, "volume": 148681.0}, {"date": "2015-02-20", "close": 0.032788353, "volume": 91058.0}, {"date": "2015-02-23", "close": 0.032788353, "volume": 8921.0}, {"date": "2015-02-24", "close": 0.032788353, "volume": 466741.0}, {"date": "2015-02-25", "close": 0.03362908, "volume": 1141869.0}, {"date": "2015-02-26", "close": 0.031947626, "volume": 974328.0}, {"date": "2015-03-02", "close": 0.035310534, "volume": 2051796.0}, {"date": "2015-03-03", "close": 0.03362908, "volume": 59472.0}, {"date": "2015-03-04", "close": 0.032788353, "volume": 7434.0}, {"date": "2015-03-05", "close": 0.032788353, "volume": 468345.0}, {"date": "2015-03-06", "close": 0.03362908, "volume": 215209.0}, {"date": "2015-03-09", "close": 0.031947626, "volume": 594723.0}, {"date": "2015-03-10", "close": 0.031947626, "volume": 254291.0}, {"date": "2015-03-11", "close": 0.031947626, "volume": 23744.0}, {"date": "2015-03-16", "close": 0.03362908, "volume": 297362.0}, {"date": "2015-03-17", "close": 0.032788353, "volume": 418685.0}, {"date": "2015-03-18", "close": 0.030266172, "volume": 40008.0}, {"date": "2015-03-19", "close": 0.030266172, "volume": 316393.0}, {"date": "2015-03-24", "close": 0.030266172, "volume": 4758.0}, {"date": "2015-03-26", "close": 0.036991988, "volume": 1653331.0}, {"date": "2015-03-27", "close": 0.038673442, "volume": 3232044.0}, {"date": "2015-03-30", "close": 0.039514169, "volume": 1889223.0}, {"date": "2015-03-31", "close": 0.037832715, "volume": 237889.0}, {"date": "2015-04-02", "close": 0.036991988, "volume": 509891.0}, {"date": "2015-04-08", "close": 0.036991988, "volume": 14327.0}, {"date": "2015-04-09", "close": 0.03362908, "volume": 290030.0}, {"date": "2015-04-10", "close": 0.03362908, "volume": 509891.0}, {"date": "2015-04-13", "close": 0.032788353, "volume": 308395.0}, {"date": "2015-04-14", "close": 0.030266172, "volume": 1052909.0}, {"date": "2015-04-15", "close": 0.028584718, "volume": 294318.0}, {"date": "2015-04-16", "close": 0.028584718, "volume": 309256.0}, {"date": "2015-04-17", "close": 0.030266172, "volume": 71367.0}, {"date": "2015-04-20", "close": 0.030266172, "volume": 200173.0}, {"date": "2015-04-23", "close": 0.027743991, "volume": 237889.0}, {"date": "2015-04-27", "close": 0.027743991, "volume": 53525.0}, {"date": "2015-04-28", "close": 0.027743991, "volume": 197914.0}, {"date": "2015-04-29", "close": 0.027743991, "volume": 178417.0}, {"date": "2015-05-01", "close": 0.027743991, "volume": 14273.0}, {"date": "2015-05-04", "close": 0.027743991, "volume": 183388.0}, {"date": "2015-05-06", "close": 0.026903264, "volume": 118945.0}, {"date": "2015-05-08", "close": 0.026903264, "volume": 51535.0}, {"date": "2015-05-11", "close": 0.028584718, "volume": 35683.0}, {"date": "2015-05-13", "close": 0.029425445, "volume": 457342.0}, {"date": "2015-05-15", "close": 0.030266172, "volume": 440095.0}, {"date": "2015-05-18", "close": 0.031106899, "volume": 76989.0}, {"date": "2015-05-19", "close": 0.030266172, "volume": 737457.0}, {"date": "2015-05-21", "close": 0.031947626, "volume": 214100.0}, {"date": "2015-05-22", "close": 0.029425445, "volume": 303157.0}, {"date": "2015-06-01", "close": 0.028584718, "volume": 138768.0}, {"date": "2015-06-02", "close": 0.028584718, "volume": 554500.0}, {"date": "2015-06-03", "close": 0.028584718, "volume": 243837.0}, {"date": "2015-06-12", "close": 0.029425445, "volume": 71367.0}, {"date": "2015-06-15", "close": 0.031106899, "volume": 220048.0}, {"date": "2015-06-16", "close": 0.031947626, "volume": 154628.0}, {"date": "2015-06-18", "close": 0.028584718, "volume": 159386.0}, {"date": "2015-06-19", "close": 0.029425445, "volume": 18691.0}, {"date": "2015-06-22", "close": 0.031947626, "volume": 103142.0}, {"date": "2015-06-23", "close": 0.031947626, "volume": 11894.0}, {"date": "2015-06-24", "close": 0.029425445, "volume": 75589.0}, {"date": "2015-06-25", "close": 0.027743991, "volume": 255298.0}, {"date": "2015-06-26", "close": 0.031947626, "volume": 752104.0}, {"date": "2015-06-29", "close": 0.029425445, "volume": 283700.0}, {"date": "2015-06-30", "close": 0.030266172, "volume": 86830.0}, {"date": "2015-07-01", "close": 0.030266172, "volume": 237889.0}, {"date": "2015-07-02", "close": 0.031106899, "volume": 95169.0}, {"date": "2015-07-03", "close": 0.031947626, "volume": 856402.0}, {"date": "2015-07-07", "close": 0.032788353, "volume": 300917.0}, {"date": "2015-07-08", "close": 0.030266172, "volume": 185280.0}, {"date": "2015-07-09", "close": 0.030266172, "volume": 118945.0}, {"date": "2015-07-14", "close": 0.027743991, "volume": 328014.0}, {"date": "2015-07-15", "close": 0.026903264, "volume": 441285.0}, {"date": "2015-07-16", "close": 0.02522181, "volume": 237889.0}, {"date": "2015-07-17", "close": 0.02522181, "volume": 23789.0}, {"date": "2015-07-20", "close": 0.026903264, "volume": 160575.0}, {"date": "2015-07-29", "close": 0.02522181, "volume": 118945.0}, {"date": "2015-07-30", "close": 0.027743991, "volume": 382555.0}, {"date": "2015-07-31", "close": 0.027743991, "volume": 212169.0}, {"date": "2015-08-03", "close": 0.026903264, "volume": 71367.0}, {"date": "2015-08-04", "close": 0.027743991, "volume": 19825.0}, {"date": "2015-08-05", "close": 0.027743991, "volume": 237889.0}, {"date": "2015-08-10", "close": 0.024381083, "volume": 611376.0}, {"date": "2015-08-11", "close": 0.024381083, "volume": 11894.0}, {"date": "2015-08-12", "close": 0.02522181, "volume": 209343.0}, {"date": "2015-08-14", "close": 0.02522181, "volume": 23789.0}, {"date": "2015-08-17", "close": 0.02522181, "volume": 16652.0}, {"date": "2015-08-18", "close": 0.02522181, "volume": 166714.0}, {"date": "2015-08-20", "close": 0.026062537, "volume": 1189447.0}, {"date": "2015-08-21", "close": 0.026062537, "volume": 118945.0}, {"date": "2015-08-24", "close": 0.02522181, "volume": 118945.0}, {"date": "2015-08-25", "close": 0.02522181, "volume": 178417.0}, {"date": "2015-08-27", "close": 0.027743991, "volume": 89209.0}, {"date": "2015-08-31", "close": 0.031106899, "volume": 1951535.0}, {"date": "2015-09-01", "close": 0.032788353, "volume": 1407665.0}, {"date": "2015-09-02", "close": 0.030266172, "volume": 4054833.0}, {"date": "2015-09-03", "close": 0.031947626, "volume": 1119071.0}, {"date": "2015-09-04", "close": 0.031947626, "volume": 47578.0}, {"date": "2015-09-07", "close": 0.029425445, "volume": 54041.0}, {"date": "2015-09-09", "close": 0.027743991, "volume": 338352.0}, {"date": "2015-09-11", "close": 0.029425445, "volume": 713668.0}, {"date": "2015-09-14", "close": 0.027743991, "volume": 7434.0}, {"date": "2015-09-15", "close": 0.027743991, "volume": 13871.0}, {"date": "2015-09-22", "close": 0.027743991, "volume": 11894.0}, {"date": "2015-09-24", "close": 0.027743991, "volume": 178417.0}, {"date": "2015-09-29", "close": 0.026903264, "volume": 204690.0}, {"date": "2015-09-30", "close": 0.026903264, "volume": 38062.0}, {"date": "2015-10-01", "close": 0.030266172, "volume": 532767.0}, {"date": "2015-10-02", "close": 0.031106899, "volume": 141742.0}, {"date": "2015-10-05", "close": 0.03362908, "volume": 1234824.0}, {"date": "2015-10-06", "close": 0.031947626, "volume": 279520.0}, {"date": "2015-10-07", "close": 0.03362908, "volume": 616133.0}, {"date": "2015-10-08", "close": 0.031106899, "volume": 178417.0}, {"date": "2015-10-09", "close": 0.038673442, "volume": 1691988.0}, {"date": "2015-10-12", "close": 0.041195623, "volume": 237889.0}, {"date": "2015-10-13", "close": 0.037832715, "volume": 17842.0}, {"date": "2015-10-14", "close": 0.038673442, "volume": 137702.0}, {"date": "2015-10-15", "close": 0.038673442, "volume": 71367.0}, {"date": "2015-10-16", "close": 0.038673442, "volume": 679448.0}, {"date": "2015-10-19", "close": 0.036151261, "volume": 412488.0}, {"date": "2015-10-21", "close": 0.038673442, "volume": 749351.0}, {"date": "2015-10-22", "close": 0.040354896, "volume": 505515.0}, {"date": "2015-10-26", "close": 0.038673442, "volume": 33305.0}, {"date": "2015-10-28", "close": 0.040354896, "volume": 118945.0}, {"date": "2015-11-04", "close": 0.033337818, "volume": 32780260.0}, {"date": "2015-11-05", "close": 0.033337818, "volume": 22797.0}, {"date": "2015-11-06", "close": 0.033337818, "volume": 319157.0}, {"date": "2015-11-09", "close": 0.033337818, "volume": 1139847.0}, {"date": "2015-11-10", "close": 0.032460507, "volume": 1352998.0}, {"date": "2015-11-13", "close": 0.032460507, "volume": 1212797.0}, {"date": "2015-11-16", "close": 0.033337818, "volume": 726925.0}, {"date": "2015-11-17", "close": 0.033337818, "volume": 920117.0}, {"date": "2015-11-18", "close": 0.032460507, "volume": 284962.0}, {"date": "2015-11-19", "close": 0.032460507, "volume": 341954.0}, {"date": "2015-11-24", "close": 0.032460507, "volume": 895883.0}, {"date": "2015-11-25", "close": 0.032460507, "volume": 113985.0}, {"date": "2015-11-26", "close": 0.032460507, "volume": 113985.0}, {"date": "2015-11-27", "close": 0.03509244, "volume": 667686.0}, {"date": "2015-11-30", "close": 0.033337818, "volume": 113985.0}, {"date": "2015-12-02", "close": 0.031583196, "volume": 491227.0}, {"date": "2015-12-04", "close": 0.031583196, "volume": 56992.0}, {"date": "2015-12-07", "close": 0.028951263, "volume": 58620.0}, {"date": "2015-12-10", "close": 0.028951263, "volume": 754886.0}, {"date": "2015-12-14", "close": 0.029828574, "volume": 11398.0}, {"date": "2015-12-16", "close": 0.029828574, "volume": 284962.0}, {"date": "2015-12-17", "close": 0.029828574, "volume": 267864.0}, {"date": "2015-12-18", "close": 0.029828574, "volume": 5699.0}, {"date": "2015-12-21", "close": 0.027196641, "volume": 894780.0}, {"date": "2015-12-23", "close": 0.02631933, "volume": 263375.0}, {"date": "2015-12-29", "close": 0.028073952, "volume": 113985.0}, {"date": "2015-12-30", "close": 0.027196641, "volume": 22797.0}, {"date": "2016-01-07", "close": 0.027196641, "volume": 807390.0}, {"date": "2016-01-11", "close": 0.028073952, "volume": 957471.0}, {"date": "2016-01-12", "close": 0.024564708, "volume": 104866.0}, {"date": "2016-01-13", "close": 0.024564708, "volume": 262165.0}, {"date": "2016-01-14", "close": 0.024564708, "volume": 55852.0}, {"date": "2016-01-20", "close": 0.023687397, "volume": 113985.0}, {"date": "2016-01-22", "close": 0.023687397, "volume": 512931.0}, {"date": "2016-01-27", "close": 0.023687397, "volume": 5699.0}, {"date": "2016-01-28", "close": 0.022810086, "volume": 267527.0}, {"date": "2016-01-29", "close": 0.022810086, "volume": 113985.0}, {"date": "2016-02-02", "close": 0.023687397, "volume": 12348.0}, {"date": "2016-02-03", "close": 0.023687397, "volume": 421443.0}, {"date": "2016-02-09", "close": 0.024564708, "volume": 24222.0}, {"date": "2016-02-12", "close": 0.023687397, "volume": 512931.0}, {"date": "2016-02-16", "close": 0.021932775, "volume": 1222470.0}, {"date": "2016-02-17", "close": 0.021055464, "volume": 254261.0}, {"date": "2016-02-18", "close": 0.023687397, "volume": 131082.0}, {"date": "2016-02-19", "close": 0.021932775, "volume": 205172.0}, {"date": "2016-02-24", "close": 0.021932775, "volume": 138682.0}, {"date": "2016-02-25", "close": 0.022810086, "volume": 140794.0}, {"date": "2016-02-29", "close": 0.022810086, "volume": 56992.0}, {"date": "2016-03-01", "close": 0.023687397, "volume": 359052.0}, {"date": "2016-03-02", "close": 0.021932775, "volume": 840637.0}, {"date": "2016-03-03", "close": 0.022810086, "volume": 56992.0}, {"date": "2016-03-07", "close": 0.029828574, "volume": 1138627.0}, {"date": "2016-03-08", "close": 0.02631933, "volume": 750019.0}, {"date": "2016-03-11", "close": 0.02631933, "volume": 571959.0}, {"date": "2016-03-14", "close": 0.027196641, "volume": 433142.0}, {"date": "2016-03-17", "close": 0.028073952, "volume": 609638.0}, {"date": "2016-03-18", "close": 0.02631933, "volume": 136782.0}, {"date": "2016-03-21", "close": 0.025442019, "volume": 113985.0}, {"date": "2016-03-23", "close": 0.027196641, "volume": 236634.0}, {"date": "2016-03-24", "close": 0.027196641, "volume": 151618.0}, {"date": "2016-03-29", "close": 0.029828574, "volume": 302059.0}, {"date": "2016-03-30", "close": 0.028073952, "volume": 55903.0}, {"date": "2016-04-01", "close": 0.027196641, "volume": 181415.0}, {"date": "2016-04-05", "close": 0.028073952, "volume": 74090.0}, {"date": "2016-04-06", "close": 0.02631933, "volume": 284962.0}, {"date": "2016-04-07", "close": 0.028073952, "volume": 131795.0}, {"date": "2016-04-08", "close": 0.02631933, "volume": 102586.0}, {"date": "2016-04-11", "close": 0.025442019, "volume": 1220775.0}, {"date": "2016-04-12", "close": 0.02631933, "volume": 357630.0}, {"date": "2016-04-13", "close": 0.028951263, "volume": 227969.0}, {"date": "2016-04-14", "close": 0.027196641, "volume": 113985.0}, {"date": "2016-04-18", "close": 0.027196641, "volume": 61979.0}, {"date": "2016-04-22", "close": 0.02631933, "volume": 569923.0}, {"date": "2016-04-27", "close": 0.02631933, "volume": 174539.0}, {"date": "2016-04-28", "close": 0.028073952, "volume": 233669.0}, {"date": "2016-04-29", "close": 0.02631933, "volume": 114389.0}, {"date": "2016-05-02", "close": 0.02631933, "volume": 62692.0}, {"date": "2016-05-03", "close": 0.02631933, "volume": 28496.0}, {"date": "2016-05-04", "close": 0.025442019, "volume": 185404.0}, {"date": "2016-05-09", "close": 0.024564708, "volume": 420769.0}, {"date": "2016-05-10", "close": 0.023687397, "volume": 1139361.0}, {"date": "2016-05-11", "close": 0.02631933, "volume": 424123.0}, {"date": "2016-05-12", "close": 0.024564708, "volume": 22797.0}, {"date": "2016-05-17", "close": 0.024564708, "volume": 1131123.0}, {"date": "2016-05-18", "close": 0.022810086, "volume": 132222.0}, {"date": "2016-05-19", "close": 0.024564708, "volume": 213721.0}, {"date": "2016-05-20", "close": 0.021932775, "volume": 544277.0}, {"date": "2016-05-23", "close": 0.022810086, "volume": 1044506.0}, {"date": "2016-05-24", "close": 0.022810086, "volume": 503693.0}, {"date": "2016-05-25", "close": 0.022810086, "volume": 42136.0}, {"date": "2016-05-26", "close": 0.021932775, "volume": 113985.0}, {"date": "2016-05-30", "close": 0.021932775, "volume": 7067.0}, {"date": "2016-05-31", "close": 0.021932775, "volume": 145440.0}, {"date": "2016-06-01", "close": 0.021932775, "volume": 22797.0}, {"date": "2016-06-02", "close": 0.023687397, "volume": 85488.0}, {"date": "2016-06-03", "close": 0.021932775, "volume": 211346.0}, {"date": "2016-06-06", "close": 0.021932775, "volume": 975527.0}, {"date": "2016-06-14", "close": 0.021932775, "volume": 1384895.0}, {"date": "2016-06-17", "close": 0.022810086, "volume": 53573.0}, {"date": "2016-06-20", "close": 0.021932775, "volume": 19947.0}, {"date": "2016-06-21", "close": 0.021932775, "volume": 22797.0}, {"date": "2016-06-22", "close": 0.021932775, "volume": 6839.0}, {"date": "2016-06-23", "close": 0.021932775, "volume": 341954.0}, {"date": "2016-06-24", "close": 0.022810086, "volume": 113259.0}, {"date": "2016-06-28", "close": 0.022810086, "volume": 1710.0}, {"date": "2016-06-29", "close": 0.021932775, "volume": 2216181.0}, {"date": "2016-06-30", "close": 0.021932775, "volume": 15730.0}, {"date": "2016-07-01", "close": 0.021055464, "volume": 319748.0}, {"date": "2016-07-04", "close": 0.022810086, "volume": 159056.0}, {"date": "2016-07-05", "close": 0.023687397, "volume": 391582.0}, {"date": "2016-07-06", "close": 0.022810086, "volume": 157869.0}, {"date": "2016-07-07", "close": 0.022810086, "volume": 341954.0}, {"date": "2016-07-08", "close": 0.023687397, "volume": 199473.0}, {"date": "2016-07-11", "close": 0.027196641, "volume": 1009935.0}, {"date": "2016-07-12", "close": 0.02631933, "volume": 521908.0}, {"date": "2016-07-13", "close": 0.028073952, "volume": 158940.0}, {"date": "2016-07-14", "close": 0.028073952, "volume": 463776.0}, {"date": "2016-07-15", "close": 0.028951263, "volume": 569923.0}, {"date": "2016-07-20", "close": 0.029828574, "volume": 102586.0}, {"date": "2016-07-21", "close": 0.02631933, "volume": 535158.0}, {"date": "2016-07-22", "close": 0.028073952, "volume": 250644.0}, {"date": "2016-07-25", "close": 0.030705885, "volume": 1884233.0}, {"date": "2016-07-26", "close": 0.033337818, "volume": 778132.0}, {"date": "2016-07-27", "close": 0.034215129, "volume": 2028927.0}, {"date": "2016-07-28", "close": 0.033337818, "volume": 706705.0}, {"date": "2016-07-29", "close": 0.034215129, "volume": 564697.0}, {"date": "2016-08-01", "close": 0.032460507, "volume": 503470.0}, {"date": "2016-08-02", "close": 0.033337818, "volume": 1941380.0}, {"date": "2016-08-04", "close": 0.031583196, "volume": 221707.0}, {"date": "2016-08-05", "close": 0.031583196, "volume": 1139847.0}, {"date": "2016-08-08", "close": 0.031583196, "volume": 240336.0}, {"date": "2016-08-09", "close": 0.032460507, "volume": 303341.0}, {"date": "2016-08-10", "close": 0.034215129, "volume": 501191.0}, {"date": "2016-08-11", "close": 0.033337818, "volume": 788036.0}, {"date": "2016-08-12", "close": 0.034215129, "volume": 113985.0}, {"date": "2016-08-15", "close": 0.032460507, "volume": 76598.0}, {"date": "2016-08-17", "close": 0.034215129, "volume": 113985.0}, {"date": "2016-08-18", "close": 0.033337818, "volume": 515781.0}, {"date": "2016-08-19", "close": 0.033337818, "volume": 4274.0}, {"date": "2016-08-22", "close": 0.030705885, "volume": 444540.0}, {"date": "2016-08-25", "close": 0.031583196, "volume": 1033946.0}, {"date": "2016-08-26", "close": 0.03509244, "volume": 2097957.0}, {"date": "2016-08-29", "close": 0.03509244, "volume": 370450.0}, {"date": "2016-08-31", "close": 0.034215129, "volume": 569923.0}, {"date": "2016-09-01", "close": 0.033337818, "volume": 231229.0}, {"date": "2016-09-02", "close": 0.033337818, "volume": 206882.0}, {"date": "2016-09-05", "close": 0.031583196, "volume": 347877.0}, {"date": "2016-09-06", "close": 0.033337818, "volume": 1062223.0}, {"date": "2016-09-07", "close": 0.036847062, "volume": 955227.0}, {"date": "2016-09-08", "close": 0.036847062, "volume": 915516.0}, {"date": "2016-09-09", "close": 0.03509244, "volume": 1298545.0}, {"date": "2016-09-12", "close": 0.03509244, "volume": 766558.0}, {"date": "2016-09-14", "close": 0.033337818, "volume": 513690.0}, {"date": "2016-09-16", "close": 0.03509244, "volume": 487511.0}, {"date": "2016-09-19", "close": 0.036847062, "volume": 911877.0}, {"date": "2016-09-20", "close": 0.037724373, "volume": 854076.0}, {"date": "2016-09-21", "close": 0.039478995, "volume": 1301080.0}, {"date": "2016-09-22", "close": 0.039478995, "volume": 379570.0}, {"date": "2016-09-23", "close": 0.039478995, "volume": 2113709.0}, {"date": "2016-09-26", "close": 0.038601684, "volume": 746030.0}, {"date": "2016-09-27", "close": 0.042110928, "volume": 6333429.0}, {"date": "2016-09-28", "close": 0.053515971, "volume": 7560978.0}, {"date": "2016-09-29", "close": 0.048252105, "volume": 1529113.0}, {"date": "2016-09-30", "close": 0.048252105, "volume": 135332.0}, {"date": "2016-10-03", "close": 0.045620172, "volume": 745713.0}, {"date": "2016-10-04", "close": 0.044742861, "volume": 764348.0}, {"date": "2016-10-05", "close": 0.042110928, "volume": 2069111.0}, {"date": "2016-10-06", "close": 0.045620172, "volume": 173106.0}, {"date": "2016-10-07", "close": 0.050006727, "volume": 1033965.0}, {"date": "2016-10-10", "close": 0.050006727, "volume": 1301956.0}, {"date": "2016-10-11", "close": 0.069307569, "volume": 7560102.0}, {"date": "2016-10-12", "close": 0.064921014, "volume": 5320174.0}, {"date": "2016-10-13", "close": 0.065798325, "volume": 666129.0}, {"date": "2016-10-14", "close": 0.064043703, "volume": 1687812.0}, {"date": "2016-10-17", "close": 0.064921014, "volume": 383446.0}, {"date": "2016-10-18", "close": 0.064921014, "volume": 381074.0}, {"date": "2016-10-19", "close": 0.072816813, "volume": 2503335.0}, {"date": "2016-10-20", "close": 0.068430258, "volume": 2201593.0}, {"date": "2016-10-21", "close": 0.07018488, "volume": 470182.0}, {"date": "2016-10-24", "close": 0.079835301, "volume": 5903529.0}, {"date": "2016-10-25", "close": 0.085099167, "volume": 7311364.0}, {"date": "2016-10-26", "close": 0.085976478, "volume": 4180992.0}, {"date": "2016-10-27", "close": 0.075448746, "volume": 3387526.0}, {"date": "2016-10-28", "close": 0.083344545, "volume": 1186240.0}, {"date": "2016-10-31", "close": 0.081589923, "volume": 382848.0}, {"date": "2016-11-01", "close": 0.0877311, "volume": 2900542.0}, {"date": "2016-11-02", "close": 0.083344545, "volume": 897999.0}, {"date": "2016-11-03", "close": 0.083344545, "volume": 724621.0}, {"date": "2016-11-04", "close": 0.083344545, "volume": 196790.0}, {"date": "2016-11-07", "close": 0.078080679, "volume": 786934.0}, {"date": "2016-11-08", "close": 0.073694124, "volume": 2269496.0}, {"date": "2016-11-09", "close": 0.07018488, "volume": 2044300.0}, {"date": "2016-11-10", "close": 0.07895799, "volume": 1008740.0}, {"date": "2016-11-11", "close": 0.079835301, "volume": 127852.0}, {"date": "2016-11-14", "close": 0.077203368, "volume": 481978.0}, {"date": "2016-11-15", "close": 0.081589923, "volume": 143677.0}, {"date": "2016-11-16", "close": 0.083344545, "volume": 908900.0}, {"date": "2016-11-17", "close": 0.078080679, "volume": 204604.0}, {"date": "2016-11-18", "close": 0.078080679, "volume": 194502.0}, {"date": "2016-11-21", "close": 0.075448746, "volume": 183320.0}, {"date": "2016-11-22", "close": 0.076326057, "volume": 1373269.0}, {"date": "2016-11-23", "close": 0.075448746, "volume": 170977.0}, {"date": "2016-11-24", "close": 0.075448746, "volume": 232078.0}, {"date": "2016-11-25", "close": 0.075448746, "volume": 112817.0}, {"date": "2016-11-28", "close": 0.073694124, "volume": 44547.0}, {"date": "2016-11-29", "close": 0.078080679, "volume": 98673.0}, {"date": "2016-11-30", "close": 0.07895799, "volume": 2222654.0}, {"date": "2016-12-01", "close": 0.078080679, "volume": 647304.0}, {"date": "2016-12-02", "close": 0.07895799, "volume": 564344.0}, {"date": "2016-12-05", "close": 0.07895799, "volume": 968605.0}, {"date": "2016-12-06", "close": 0.07895799, "volume": 375956.0}, {"date": "2016-12-08", "close": 0.07895799, "volume": 526827.0}, {"date": "2016-12-09", "close": 0.07895799, "volume": 95956.0}, {"date": "2016-12-14", "close": 0.07895799, "volume": 182375.0}, {"date": "2016-12-15", "close": 0.076326057, "volume": 313458.0}, {"date": "2016-12-16", "close": 0.076326057, "volume": 130631.0}, {"date": "2016-12-19", "close": 0.076326057, "volume": 2280.0}, {"date": "2016-12-20", "close": 0.076326057, "volume": 11398.0}, {"date": "2016-12-21", "close": 0.076326057, "volume": 2359.0}, {"date": "2016-12-23", "close": 0.079835301, "volume": 924644.0}, {"date": "2016-12-28", "close": 0.078080679, "volume": 341954.0}, {"date": "2016-12-29", "close": 0.082467234, "volume": 193774.0}, {"date": "2016-12-30", "close": 0.080712612, "volume": 22797.0}, {"date": "2017-01-03", "close": 0.082467234, "volume": 1140.0}, {"date": "2017-01-05", "close": 0.085976478, "volume": 1202592.0}, {"date": "2017-01-06", "close": 0.085976478, "volume": 765513.0}, {"date": "2017-01-09", "close": 0.092117655, "volume": 1296736.0}, {"date": "2017-01-10", "close": 0.09650421, "volume": 1500776.0}, {"date": "2017-01-11", "close": 0.092117655, "volume": 541060.0}, {"date": "2017-01-12", "close": 0.09650421, "volume": 247073.0}, {"date": "2017-01-13", "close": 0.100890765, "volume": 2038216.0}, {"date": "2017-01-16", "close": 0.09650421, "volume": 422424.0}, {"date": "2017-01-17", "close": 0.09650421, "volume": 1652952.0}, {"date": "2017-01-18", "close": 0.092117655, "volume": 1416678.0}, {"date": "2017-01-19", "close": 0.092117655, "volume": 1007475.0}, {"date": "2017-01-20", "close": 0.0877311, "volume": 193704.0}, {"date": "2017-01-24", "close": 0.092117655, "volume": 2780.0}, {"date": "2017-01-25", "close": 0.092117655, "volume": 364751.0}, {"date": "2017-01-27", "close": 0.0877311, "volume": 109792.0}, {"date": "2017-01-30", "close": 0.100890765, "volume": 596394.0}, {"date": "2017-01-31", "close": 0.09650421, "volume": 1280878.0}, {"date": "2017-02-01", "close": 0.092117655, "volume": 497063.0}, {"date": "2017-02-02", "close": 0.092117655, "volume": 147554.0}, {"date": "2017-02-03", "close": 0.100890765, "volume": 1858721.0}, {"date": "2017-02-06", "close": 0.100890765, "volume": 1806184.0}, {"date": "2017-02-07", "close": 0.10527732, "volume": 440836.0}, {"date": "2017-02-08", "close": 0.10527732, "volume": 538177.0}, {"date": "2017-02-09", "close": 0.118436985, "volume": 3318253.0}, {"date": "2017-02-10", "close": 0.12282354, "volume": 3412177.0}, {"date": "2017-02-13", "close": 0.127210095, "volume": 1799219.0}, {"date": "2017-02-14", "close": 0.127210095, "volume": 1463261.0}, {"date": "2017-02-15", "close": 0.127210095, "volume": 1709626.0}, {"date": "2017-02-16", "close": 0.12282354, "volume": 729256.0}, {"date": "2017-02-17", "close": 0.118436985, "volume": 1537434.0}, {"date": "2017-02-20", "close": 0.118436985, "volume": 368944.0}, {"date": "2017-02-21", "close": 0.11405043, "volume": 1622295.0}, {"date": "2017-02-22", "close": 0.118436985, "volume": 181734.0}, {"date": "2017-02-23", "close": 0.12282354, "volume": 706691.0}, {"date": "2017-02-24", "close": 0.12282354, "volume": 1001053.0}, {"date": "2017-02-27", "close": 0.127210095, "volume": 1185437.0}, {"date": "2017-02-28", "close": 0.13159665, "volume": 759276.0}, {"date": "2017-03-01", "close": 0.13159665, "volume": 584685.0}, {"date": "2017-03-02", "close": 0.13159665, "volume": 774047.0}, {"date": "2017-03-03", "close": 0.127210095, "volume": 464359.0}, {"date": "2017-03-06", "close": 0.127210095, "volume": 245013.0}, {"date": "2017-03-07", "close": 0.127210095, "volume": 404016.0}, {"date": "2017-03-08", "close": 0.127210095, "volume": 554829.0}, {"date": "2017-03-09", "close": 0.118436985, "volume": 1322456.0}, {"date": "2017-03-10", "close": 0.12282354, "volume": 611883.0}, {"date": "2017-03-13", "close": 0.12282354, "volume": 773432.0}, {"date": "2017-03-14", "close": 0.12282354, "volume": 306123.0}, {"date": "2017-03-15", "close": 0.11405043, "volume": 430247.0}, {"date": "2017-03-16", "close": 0.118436985, "volume": 406646.0}, {"date": "2017-03-17", "close": 0.12282354, "volume": 292699.0}, {"date": "2017-03-20", "close": 0.13159665, "volume": 778260.0}, {"date": "2017-03-21", "close": 0.13159665, "volume": 724292.0}, {"date": "2017-03-22", "close": 0.133351272, "volume": 961575.0}, {"date": "2017-03-23", "close": 0.13159665, "volume": 748404.0}, {"date": "2017-03-24", "close": 0.127210095, "volume": 373377.0}, {"date": "2017-03-27", "close": 0.12282354, "volume": 77772.0}, {"date": "2017-03-28", "close": 0.12282354, "volume": 578470.0}, {"date": "2017-03-29", "close": 0.127210095, "volume": 131538.0}, {"date": "2017-03-30", "close": 0.12282354, "volume": 817069.0}, {"date": "2017-03-31", "close": 0.127210095, "volume": 187163.0}, {"date": "2017-04-03", "close": 0.13159665, "volume": 246273.0}, {"date": "2017-04-04", "close": 0.135983205, "volume": 689319.0}, {"date": "2017-04-05", "close": 0.127210095, "volume": 717278.0}, {"date": "2017-04-06", "close": 0.12282354, "volume": 1371588.0}, {"date": "2017-04-07", "close": 0.118436985, "volume": 413985.0}, {"date": "2017-04-10", "close": 0.12282354, "volume": 337395.0}, {"date": "2017-04-11", "close": 0.12282354, "volume": 680328.0}, {"date": "2017-04-12", "close": 0.12282354, "volume": 626799.0}, {"date": "2017-04-13", "close": 0.12282354, "volume": 473170.0}, {"date": "2017-04-18", "close": 0.118436985, "volume": 453139.0}, {"date": "2017-04-19", "close": 0.127210095, "volume": 217263.0}, {"date": "2017-04-20", "close": 0.12282354, "volume": 116693.0}, {"date": "2017-04-21", "close": 0.127210095, "volume": 220207.0}, {"date": "2017-04-24", "close": 0.12282354, "volume": 255342.0}, {"date": "2017-04-26", "close": 0.118436985, "volume": 184816.0}, {"date": "2017-04-27", "close": 0.12282354, "volume": 410648.0}, {"date": "2017-04-28", "close": 0.12282354, "volume": 146308.0}, {"date": "2017-05-01", "close": 0.118436985, "volume": 964351.0}, {"date": "2017-05-03", "close": 0.118436985, "volume": 127084.0}, {"date": "2017-05-04", "close": 0.12282354, "volume": 278247.0}, {"date": "2017-05-05", "close": 0.118436985, "volume": 548618.0}, {"date": "2017-05-08", "close": 0.118436985, "volume": 296978.0}, {"date": "2017-05-09", "close": 0.118436985, "volume": 52237.0}, {"date": "2017-05-10", "close": 0.118436985, "volume": 73146.0}, {"date": "2017-05-11", "close": 0.118436985, "volume": 256111.0}, {"date": "2017-05-12", "close": 0.11405043, "volume": 587016.0}, {"date": "2017-05-15", "close": 0.118436985, "volume": 56992.0}, {"date": "2017-05-16", "close": 0.11405043, "volume": 18238.0}, {"date": "2017-05-17", "close": 0.118436985, "volume": 119450.0}, {"date": "2017-05-18", "close": 0.109663875, "volume": 512931.0}, {"date": "2017-05-19", "close": 0.11405043, "volume": 78799.0}, {"date": "2017-05-22", "close": 0.11405043, "volume": 250316.0}, {"date": "2017-05-23", "close": 0.11405043, "volume": 26216.0}, {"date": "2017-05-24", "close": 0.11405043, "volume": 379998.0}, {"date": "2017-05-25", "close": 0.109663875, "volume": 155019.0}, {"date": "2017-05-26", "close": 0.109663875, "volume": 5615.0}, {"date": "2017-05-29", "close": 0.109663875, "volume": 1188890.0}, {"date": "2017-05-30", "close": 0.11405043, "volume": 56992.0}, {"date": "2017-05-31", "close": 0.109663875, "volume": 71705.0}, {"date": "2017-06-01", "close": 0.11405043, "volume": 833997.0}, {"date": "2017-06-05", "close": 0.109663875, "volume": 4559.0}, {"date": "2017-06-06", "close": 0.109663875, "volume": 427984.0}, {"date": "2017-06-07", "close": 0.109663875, "volume": 531529.0}, {"date": "2017-06-09", "close": 0.11405043, "volume": 601299.0}, {"date": "2017-06-13", "close": 0.11405043, "volume": 1182044.0}, {"date": "2017-06-14", "close": 0.10527732, "volume": 1026642.0}, {"date": "2017-06-15", "close": 0.10527732, "volume": 25210.0}, {"date": "2017-06-16", "close": 0.10527732, "volume": 673222.0}, {"date": "2017-06-19", "close": 0.12282354, "volume": 1401093.0}, {"date": "2017-06-20", "close": 0.127210095, "volume": 521395.0}, {"date": "2017-06-21", "close": 0.12282354, "volume": 483506.0}, {"date": "2017-06-26", "close": 0.118436985, "volume": 113985.0}, {"date": "2017-06-27", "close": 0.11405043, "volume": 187904.0}, {"date": "2017-06-28", "close": 0.11405043, "volume": 190876.0}, {"date": "2017-06-29", "close": 0.11405043, "volume": 234590.0}, {"date": "2017-06-30", "close": 0.118436985, "volume": 460839.0}, {"date": "2017-07-03", "close": 0.118436985, "volume": 44772.0}, {"date": "2017-07-04", "close": 0.11405043, "volume": 364037.0}, {"date": "2017-07-05", "close": 0.11405043, "volume": 76993.0}, {"date": "2017-07-06", "close": 0.118436985, "volume": 76940.0}, {"date": "2017-07-07", "close": 0.118436985, "volume": 269528.0}, {"date": "2017-07-11", "close": 0.118436985, "volume": 42174.0}, {"date": "2017-07-12", "close": 0.11405043, "volume": 473795.0}, {"date": "2017-07-13", "close": 0.11405043, "volume": 609167.0}, {"date": "2017-07-14", "close": 0.118436985, "volume": 220421.0}, {"date": "2017-07-17", "close": 0.12282354, "volume": 21193.0}, {"date": "2017-07-18", "close": 0.12282354, "volume": 484435.0}, {"date": "2017-07-19", "close": 0.12282354, "volume": 148180.0}, {"date": "2017-07-20", "close": 0.12282354, "volume": 139282.0}, {"date": "2017-07-21", "close": 0.118436985, "volume": 1482376.0}, {"date": "2017-07-24", "close": 0.12282354, "volume": 579913.0}, {"date": "2017-07-25", "close": 0.118436985, "volume": 560840.0}, {"date": "2017-07-26", "close": 0.127210095, "volume": 195506.0}, {"date": "2017-07-27", "close": 0.12282354, "volume": 125094.0}, {"date": "2017-07-28", "close": 0.12282354, "volume": 111994.0}, {"date": "2017-07-31", "close": 0.118436985, "volume": 959894.0}, {"date": "2017-08-01", "close": 0.12282354, "volume": 129555.0}, {"date": "2017-08-03", "close": 0.118436985, "volume": 40763.0}, {"date": "2017-08-04", "close": 0.118436985, "volume": 176006.0}, {"date": "2017-08-07", "close": 0.118436985, "volume": 694600.0}, {"date": "2017-08-08", "close": 0.118436985, "volume": 501417.0}, {"date": "2017-08-09", "close": 0.118436985, "volume": 274310.0}, {"date": "2017-08-10", "close": 0.11405043, "volume": 181310.0}, {"date": "2017-08-11", "close": 0.109663875, "volume": 86790.0}, {"date": "2017-08-14", "close": 0.10527732, "volume": 644565.0}, {"date": "2017-08-15", "close": 0.109663875, "volume": 161056.0}, {"date": "2017-08-16", "close": 0.10527732, "volume": 232848.0}, {"date": "2017-08-17", "close": 0.10527732, "volume": 201053.0}, {"date": "2017-08-18", "close": 0.10527732, "volume": 99167.0}, {"date": "2017-08-21", "close": 0.100890765, "volume": 447614.0}, {"date": "2017-08-22", "close": 0.109663875, "volume": 1948881.0}, {"date": "2017-08-23", "close": 0.118436985, "volume": 428490.0}, {"date": "2017-08-24", "close": 0.11405043, "volume": 1959244.0}, {"date": "2017-08-25", "close": 0.11405043, "volume": 491134.0}, {"date": "2017-08-28", "close": 0.109663875, "volume": 17810.0}, {"date": "2017-08-30", "close": 0.11405043, "volume": 11398.0}, {"date": "2017-08-31", "close": 0.109663875, "volume": 311040.0}, {"date": "2017-09-01", "close": 0.11405043, "volume": 48275.0}, {"date": "2017-09-04", "close": 0.109663875, "volume": 407309.0}, {"date": "2017-09-06", "close": 0.107031942, "volume": 125852.0}, {"date": "2017-09-07", "close": 0.10527732, "volume": 413128.0}, {"date": "2017-09-08", "close": 0.109663875, "volume": 56992.0}, {"date": "2017-09-11", "close": 0.10527732, "volume": 128299.0}, {"date": "2017-09-12", "close": 0.109663875, "volume": 615517.0}, {"date": "2017-09-14", "close": 0.100890765, "volume": 56992.0}, {"date": "2017-09-15", "close": 0.100890765, "volume": 60412.0}, {"date": "2017-09-18", "close": 0.09650421, "volume": 1252695.0}, {"date": "2017-09-19", "close": 0.100890765, "volume": 9660.0}, {"date": "2017-09-20", "close": 0.092117655, "volume": 595547.0}, {"date": "2017-09-21", "close": 0.092117655, "volume": 194034.0}, {"date": "2017-09-22", "close": 0.09650421, "volume": 133362.0}, {"date": "2017-09-26", "close": 0.09650421, "volume": 1199758.0}, {"date": "2017-09-27", "close": 0.100890765, "volume": 281859.0}, {"date": "2017-09-28", "close": 0.092117655, "volume": 221700.0}, {"date": "2017-09-29", "close": 0.092117655, "volume": 153633.0}, {"date": "2017-10-02", "close": 0.09650421, "volume": 430202.0}, {"date": "2017-10-03", "close": 0.09650421, "volume": 575677.0}, {"date": "2017-10-04", "close": 0.100890765, "volume": 113985.0}, {"date": "2017-10-05", "close": 0.100890765, "volume": 1006277.0}, {"date": "2017-10-06", "close": 0.10527732, "volume": 346036.0}, {"date": "2017-10-09", "close": 0.10527732, "volume": 203215.0}, {"date": "2017-10-10", "close": 0.10527732, "volume": 339235.0}, {"date": "2017-10-11", "close": 0.10527732, "volume": 575623.0}, {"date": "2017-10-12", "close": 0.10527732, "volume": 113985.0}, {"date": "2017-10-13", "close": 0.10527732, "volume": 346000.0}, {"date": "2017-10-16", "close": 0.100890765, "volume": 212334.0}, {"date": "2017-10-17", "close": 0.10527732, "volume": 177622.0}, {"date": "2017-10-18", "close": 0.109663875, "volume": 1729094.0}, {"date": "2017-10-20", "close": 0.09650421, "volume": 2556.0}, {"date": "2017-10-23", "close": 0.09650421, "volume": 419464.0}, {"date": "2017-10-24", "close": 0.092117655, "volume": 1249775.0}, {"date": "2017-10-25", "close": 0.0877311, "volume": 236425.0}, {"date": "2017-10-26", "close": 0.092117655, "volume": 269785.0}, {"date": "2017-10-27", "close": 0.0877311, "volume": 610441.0}, {"date": "2017-10-30", "close": 0.092117655, "volume": 312064.0}, {"date": "2017-11-01", "close": 0.100890765, "volume": 1217598.0}, {"date": "2017-11-03", "close": 0.09650421, "volume": 599828.0}, {"date": "2017-11-06", "close": 0.092117655, "volume": 41986.0}, {"date": "2017-11-07", "close": 0.09650421, "volume": 123851.0}, {"date": "2017-11-08", "close": 0.092117655, "volume": 758009.0}, {"date": "2017-11-09", "close": 0.0877311, "volume": 913543.0}, {"date": "2017-11-10", "close": 0.0877311, "volume": 36774.0}, {"date": "2017-11-13", "close": 0.092117655, "volume": 43523.0}, {"date": "2017-11-15", "close": 0.086853789, "volume": 390823.0}, {"date": "2017-11-16", "close": 0.0877311, "volume": 712957.0}, {"date": "2017-11-17", "close": 0.0877311, "volume": 171335.0}, {"date": "2017-11-20", "close": 0.092117655, "volume": 305853.0}, {"date": "2017-11-21", "close": 0.092117655, "volume": 91188.0}, {"date": "2017-11-22", "close": 0.0877311, "volume": 227969.0}, {"date": "2017-11-23", "close": 0.0877311, "volume": 113985.0}, {"date": "2017-11-24", "close": 0.085099167, "volume": 352336.0}, {"date": "2017-11-27", "close": 0.0877311, "volume": 509409.0}, {"date": "2017-11-28", "close": 0.092117655, "volume": 334430.0}, {"date": "2017-11-29", "close": 0.0877311, "volume": 10849.0}, {"date": "2017-11-30", "close": 0.0877311, "volume": 370872.0}, {"date": "2017-12-01", "close": 0.0877311, "volume": 512931.0}, {"date": "2017-12-04", "close": 0.086853789, "volume": 454541.0}, {"date": "2017-12-05", "close": 0.0877311, "volume": 338659.0}, {"date": "2017-12-06", "close": 0.0877311, "volume": 148180.0}, {"date": "2017-12-08", "close": 0.0877311, "volume": 328953.0}, {"date": "2017-12-11", "close": 0.086853789, "volume": 317801.0}, {"date": "2017-12-12", "close": 0.086853789, "volume": 118182.0}, {"date": "2017-12-13", "close": 0.085976478, "volume": 290461.0}, {"date": "2017-12-14", "close": 0.085976478, "volume": 11398.0}, {"date": "2017-12-15", "close": 0.086853789, "volume": 38228.0}, {"date": "2017-12-18", "close": 0.086853789, "volume": 296360.0}, {"date": "2017-12-19", "close": 0.085976478, "volume": 464485.0}, {"date": "2017-12-20", "close": 0.086853789, "volume": 272731.0}, {"date": "2017-12-21", "close": 0.0877311, "volume": 727678.0}, {"date": "2017-12-22", "close": 0.0877311, "volume": 100307.0}, {"date": "2017-12-27", "close": 0.092117655, "volume": 130519.0}, {"date": "2017-12-28", "close": 0.09650421, "volume": 165189.0}, {"date": "2017-12-29", "close": 0.100890765, "volume": 387981.0}, {"date": "2018-01-02", "close": 0.100890765, "volume": 5699.0}, {"date": "2018-01-03", "close": 0.09650421, "volume": 434877.0}, {"date": "2018-01-04", "close": 0.092117655, "volume": 2049720.0}, {"date": "2018-01-05", "close": 0.092117655, "volume": 713604.0}, {"date": "2018-01-08", "close": 0.092117655, "volume": 1683524.0}, {"date": "2018-01-09", "close": 0.0877311, "volume": 472880.0}, {"date": "2018-01-10", "close": 0.0877311, "volume": 526920.0}, {"date": "2018-01-11", "close": 0.092117655, "volume": 441883.0}, {"date": "2018-01-12", "close": 0.092117655, "volume": 216492.0}, {"date": "2018-01-15", "close": 0.0877311, "volume": 2835.0}, {"date": "2018-01-16", "close": 0.0877311, "volume": 18704.0}, {"date": "2018-01-17", "close": 0.0877311, "volume": 245391.0}, {"date": "2018-01-18", "close": 0.092117655, "volume": 527926.0}, {"date": "2018-01-19", "close": 0.086853789, "volume": 956897.0}, {"date": "2018-01-22", "close": 0.085976478, "volume": 279262.0}, {"date": "2018-01-23", "close": 0.085099167, "volume": 382937.0}, {"date": "2018-01-24", "close": 0.085099167, "volume": 1260400.0}, {"date": "2018-01-25", "close": 0.084221856, "volume": 1808032.0}, {"date": "2018-01-29", "close": 0.085976478, "volume": 37159.0}, {"date": "2018-01-30", "close": 0.085099167, "volume": 180096.0}, {"date": "2018-01-31", "close": 0.081589923, "volume": 593437.0}, {"date": "2018-02-01", "close": 0.081589923, "volume": 230475.0}, {"date": "2018-02-02", "close": 0.084221856, "volume": 594486.0}, {"date": "2018-02-05", "close": 0.081589923, "volume": 1091551.0}, {"date": "2018-02-06", "close": 0.073694124, "volume": 1533177.0}, {"date": "2018-02-07", "close": 0.076326057, "volume": 712860.0}, {"date": "2018-02-08", "close": 0.077203368, "volume": 190076.0}, {"date": "2018-02-09", "close": 0.077203368, "volume": 102275.0}, {"date": "2018-02-12", "close": 0.074571435, "volume": 300301.0}, {"date": "2018-02-13", "close": 0.076326057, "volume": 113985.0}, {"date": "2018-02-14", "close": 0.080712612, "volume": 591578.0}, {"date": "2018-02-15", "close": 0.080712612, "volume": 206312.0}, {"date": "2018-02-16", "close": 0.082467234, "volume": 39895.0}, {"date": "2018-02-19", "close": 0.079835301, "volume": 17270.0}, {"date": "2018-02-20", "close": 0.079835301, "volume": 22625.0}, {"date": "2018-02-22", "close": 0.077203368, "volume": 205735.0}, {"date": "2018-02-23", "close": 0.074571435, "volume": 22797.0}, {"date": "2018-02-26", "close": 0.076326057, "volume": 94648.0}, {"date": "2018-02-27", "close": 0.078080679, "volume": 28496.0}, {"date": "2018-02-28", "close": 0.07895799, "volume": 319975.0}, {"date": "2018-03-01", "close": 0.07895799, "volume": 109637.0}, {"date": "2018-03-05", "close": 0.075448746, "volume": 586898.0}, {"date": "2018-03-06", "close": 0.077203368, "volume": 6569.0}, {"date": "2018-03-07", "close": 0.07895799, "volume": 905735.0}, {"date": "2018-03-08", "close": 0.075448746, "volume": 486653.0}, {"date": "2018-03-09", "close": 0.076326057, "volume": 141969.0}, {"date": "2018-03-12", "close": 0.077203368, "volume": 202372.0}, {"date": "2018-03-13", "close": 0.077203368, "volume": 27894.0}, {"date": "2018-03-15", "close": 0.075448746, "volume": 80463.0}, {"date": "2018-03-16", "close": 0.077203368, "volume": 296360.0}, {"date": "2018-03-19", "close": 0.074571435, "volume": 24157.0}, {"date": "2018-03-20", "close": 0.074571435, "volume": 396667.0}, {"date": "2018-03-21", "close": 0.076326057, "volume": 58695.0}, {"date": "2018-03-22", "close": 0.075448746, "volume": 21561.0}, {"date": "2018-03-23", "close": 0.075448746, "volume": 311933.0}, {"date": "2018-03-26", "close": 0.075448746, "volume": 569923.0}, {"date": "2018-03-27", "close": 0.074571435, "volume": 170977.0}, {"date": "2018-03-28", "close": 0.075448746, "volume": 11398.0}, {"date": "2018-03-29", "close": 0.077203368, "volume": 1519176.0}, {"date": "2018-04-03", "close": 0.078080679, "volume": 56954.0}, {"date": "2018-04-04", "close": 0.079835301, "volume": 280235.0}, {"date": "2018-04-05", "close": 0.07895799, "volume": 156042.0}, {"date": "2018-04-06", "close": 0.078080679, "volume": 318451.0}, {"date": "2018-04-09", "close": 0.082467234, "volume": 387277.0}, {"date": "2018-04-10", "close": 0.080712612, "volume": 202067.0}, {"date": "2018-04-11", "close": 0.082467234, "volume": 580911.0}, {"date": "2018-04-12", "close": 0.083344545, "volume": 127347.0}, {"date": "2018-04-13", "close": 0.082467234, "volume": 921310.0}, {"date": "2018-04-18", "close": 0.078080679, "volume": 379501.0}, {"date": "2018-04-19", "close": 0.080712612, "volume": 126337.0}, {"date": "2018-04-20", "close": 0.079835301, "volume": 193774.0}, {"date": "2018-04-23", "close": 0.081589923, "volume": 441014.0}, {"date": "2018-04-24", "close": 0.077203368, "volume": 557955.0}, {"date": "2018-04-26", "close": 0.07895799, "volume": 333790.0}, {"date": "2018-04-30", "close": 0.083344545, "volume": 392822.0}, {"date": "2018-05-03", "close": 0.081589923, "volume": 1085231.0}, {"date": "2018-05-04", "close": 0.07895799, "volume": 63831.0}, {"date": "2018-05-07", "close": 0.07895799, "volume": 4559.0}, {"date": "2018-05-08", "close": 0.07895799, "volume": 374353.0}, {"date": "2018-05-09", "close": 0.078080679, "volume": 229262.0}, {"date": "2018-05-10", "close": 0.07895799, "volume": 170977.0}, {"date": "2018-05-11", "close": 0.077203368, "volume": 2425648.0}, {"date": "2018-05-15", "close": 0.076326057, "volume": 11398.0}, {"date": "2018-05-16", "close": 0.077203368, "volume": 642110.0}, {"date": "2018-05-18", "close": 0.078080679, "volume": 11398.0}, {"date": "2018-05-21", "close": 0.07895799, "volume": 76349.0}, {"date": "2018-05-22", "close": 0.079835301, "volume": 3282397.0}, {"date": "2018-05-23", "close": 0.079835301, "volume": 39120.0}, {"date": "2018-05-24", "close": 0.079835301, "volume": 264813.0}, {"date": "2018-05-25", "close": 0.081589923, "volume": 3370928.0}, {"date": "2018-05-29", "close": 0.081589923, "volume": 85488.0}, {"date": "2018-06-01", "close": 0.081589923, "volume": 334292.0}, {"date": "2018-06-04", "close": 0.082467234, "volume": 67251.0}, {"date": "2018-06-05", "close": 0.083344545, "volume": 676546.0}, {"date": "2018-06-06", "close": 0.085976478, "volume": 69531.0}, {"date": "2018-06-07", "close": 0.085976478, "volume": 193774.0}, {"date": "2018-06-08", "close": 0.085099167, "volume": 113346.0}, {"date": "2018-06-12", "close": 0.083344545, "volume": 63608.0}, {"date": "2018-06-13", "close": 0.083344545, "volume": 3490.0}, {"date": "2018-06-14", "close": 0.083344545, "volume": 92114.0}, {"date": "2018-06-18", "close": 0.083344545, "volume": 381132.0}, {"date": "2018-06-19", "close": 0.081589923, "volume": 22797.0}, {"date": "2018-06-20", "close": 0.080712612, "volume": 353515.0}, {"date": "2018-06-22", "close": 0.081589923, "volume": 22797.0}, {"date": "2018-06-26", "close": 0.07895799, "volume": 76699.0}, {"date": "2018-07-02", "close": 0.078080679, "volume": 637308.0}, {"date": "2018-07-03", "close": 0.07895799, "volume": 456767.0}, {"date": "2018-07-04", "close": 0.07895799, "volume": 69667.0}, {"date": "2018-07-05", "close": 0.077203368, "volume": 95208.0}, {"date": "2018-07-06", "close": 0.077203368, "volume": 77931.0}, {"date": "2018-07-09", "close": 0.077203368, "volume": 23924.0}, {"date": "2018-07-11", "close": 0.077203368, "volume": 224650.0}, {"date": "2018-07-16", "close": 0.077203368, "volume": 667388.0}, {"date": "2018-07-17", "close": 0.078080679, "volume": 177195.0}, {"date": "2018-07-19", "close": 0.07895799, "volume": 182375.0}, {"date": "2018-07-20", "close": 0.07895799, "volume": 195248.0}, {"date": "2018-07-23", "close": 0.07895799, "volume": 612668.0}, {"date": "2018-07-25", "close": 0.078080679, "volume": 240918.0}, {"date": "2018-07-26", "close": 0.076326057, "volume": 14824.0}, {"date": "2018-07-30", "close": 0.07895799, "volume": 22797.0}, {"date": "2018-08-01", "close": 0.07895799, "volume": 569923.0}, {"date": "2018-08-03", "close": 0.075448746, "volume": 508234.0}, {"date": "2018-08-07", "close": 0.078080679, "volume": 28337.0}, {"date": "2018-08-08", "close": 0.081589923, "volume": 557450.0}, {"date": "2018-08-09", "close": 0.081589923, "volume": 78584.0}, {"date": "2018-08-10", "close": 0.078080679, "volume": 82172.0}, {"date": "2018-08-13", "close": 0.076326057, "volume": 3535849.0}, {"date": "2018-08-14", "close": 0.076326057, "volume": 303298.0}, {"date": "2018-08-15", "close": 0.076326057, "volume": 870379.0}, {"date": "2018-08-16", "close": 0.078080679, "volume": 139673.0}, {"date": "2018-08-17", "close": 0.078080679, "volume": 69610.0}, {"date": "2018-08-20", "close": 0.077203368, "volume": 155875.0}, {"date": "2018-08-21", "close": 0.077203368, "volume": 264528.0}, {"date": "2018-08-22", "close": 0.077203368, "volume": 8.0}, {"date": "2018-08-23", "close": 0.075448746, "volume": 213970.0}, {"date": "2018-08-24", "close": 0.076326057, "volume": 23350.0}, {"date": "2018-08-27", "close": 0.074571435, "volume": 75972.0}, {"date": "2018-08-28", "close": 0.072816813, "volume": 354935.0}, {"date": "2018-08-30", "close": 0.074571435, "volume": 17098.0}, {"date": "2018-08-31", "close": 0.073694124, "volume": 125319.0}, {"date": "2018-09-03", "close": 0.073694124, "volume": 88816.0}, {"date": "2018-09-04", "close": 0.074571435, "volume": 5699.0}, {"date": "2018-09-05", "close": 0.0877311, "volume": 3365053.0}, {"date": "2018-09-06", "close": 0.100890765, "volume": 3295619.0}, {"date": "2018-09-07", "close": 0.109663875, "volume": 1026576.0}, {"date": "2018-09-10", "close": 0.109663875, "volume": 1532020.0}, {"date": "2018-09-12", "close": 0.10527732, "volume": 626418.0}, {"date": "2018-09-13", "close": 0.10527732, "volume": 1163802.0}, {"date": "2018-09-14", "close": 0.10527732, "volume": 886854.0}, {"date": "2018-09-17", "close": 0.10527732, "volume": 622419.0}, {"date": "2018-09-19", "close": 0.10527732, "volume": 941014.0}, {"date": "2018-09-20", "close": 0.109663875, "volume": 70038.0}, {"date": "2018-09-21", "close": 0.118436985, "volume": 894269.0}, {"date": "2018-09-24", "close": 0.118436985, "volume": 1145000.0}, {"date": "2018-09-25", "close": 0.12282354, "volume": 861645.0}, {"date": "2018-09-26", "close": 0.127210095, "volume": 1535457.0}, {"date": "2018-09-27", "close": 0.127210095, "volume": 1886232.0}, {"date": "2018-09-28", "close": 0.127210095, "volume": 52355.0}, {"date": "2018-10-01", "close": 0.127210095, "volume": 34195.0}, {"date": "2018-10-02", "close": 0.127210095, "volume": 142481.0}, {"date": "2018-10-03", "close": 0.12282354, "volume": 138206.0}, {"date": "2018-10-04", "close": 0.12282354, "volume": 995700.0}, {"date": "2018-10-05", "close": 0.127210095, "volume": 36239.0}, {"date": "2018-10-08", "close": 0.12282354, "volume": 763776.0}, {"date": "2018-10-09", "close": 0.12282354, "volume": 453942.0}, {"date": "2018-10-10", "close": 0.12282354, "volume": 164729.0}, {"date": "2018-10-11", "close": 0.100890765, "volume": 645136.0}, {"date": "2018-10-12", "close": 0.109663875, "volume": 22797.0}, {"date": "2018-10-15", "close": 0.109663875, "volume": 15999.0}, {"date": "2018-10-16", "close": 0.127210095, "volume": 4011332.0}, {"date": "2018-10-17", "close": 0.13159665, "volume": 2842366.0}, {"date": "2018-10-18", "close": 0.144756315, "volume": 3261730.0}, {"date": "2018-10-19", "close": 0.14036976, "volume": 1142393.0}, {"date": "2018-10-22", "close": 0.14036976, "volume": 462625.0}, {"date": "2018-10-23", "close": 0.135983205, "volume": 64757.0}, {"date": "2018-10-24", "close": 0.13159665, "volume": 589248.0}, {"date": "2018-10-25", "close": 0.13159665, "volume": 1589162.0}, {"date": "2018-10-26", "close": 0.109663875, "volume": 1658160.0}, {"date": "2018-10-30", "close": 0.127210095, "volume": 383944.0}, {"date": "2018-10-31", "close": 0.12282354, "volume": 199840.0}, {"date": "2018-11-01", "close": 0.13159665, "volume": 611702.0}, {"date": "2018-11-02", "close": 0.13159665, "volume": 8586.0}, {"date": "2018-11-05", "close": 0.13159665, "volume": 4537.0}, {"date": "2018-11-07", "close": 0.12282354, "volume": 93201.0}, {"date": "2018-11-08", "close": 0.127210095, "volume": 27356.0}, {"date": "2018-11-09", "close": 0.118436985, "volume": 760135.0}, {"date": "2018-11-12", "close": 0.14036976, "volume": 1439347.0}, {"date": "2018-11-13", "close": 0.127210095, "volume": 396530.0}, {"date": "2018-11-14", "close": 0.118436985, "volume": 1230450.0}, {"date": "2018-11-15", "close": 0.118436985, "volume": 110677.0}, {"date": "2018-11-16", "close": 0.12282354, "volume": 235034.0}, {"date": "2018-11-19", "close": 0.127210095, "volume": 199442.0}, {"date": "2018-11-20", "close": 0.12282354, "volume": 10734.0}, {"date": "2018-11-21", "close": 0.118436985, "volume": 360789.0}, {"date": "2018-11-22", "close": 0.127210095, "volume": 805941.0}, {"date": "2018-11-23", "close": 0.13159665, "volume": 471902.0}, {"date": "2018-11-26", "close": 0.13159665, "volume": 380.0}, {"date": "2018-11-27", "close": 0.127210095, "volume": 59361.0}, {"date": "2018-11-28", "close": 0.127210095, "volume": 22797.0}, {"date": "2018-11-29", "close": 0.12282354, "volume": 65859.0}, {"date": "2018-11-30", "close": 0.12282354, "volume": 113985.0}, {"date": "2018-12-04", "close": 0.12282354, "volume": 438088.0}, {"date": "2018-12-05", "close": 0.118436985, "volume": 175815.0}, {"date": "2018-12-06", "close": 0.118436985, "volume": 25715.0}, {"date": "2018-12-10", "close": 0.11405043, "volume": 191457.0}, {"date": "2018-12-11", "close": 0.118436985, "volume": 35520.0}, {"date": "2018-12-12", "close": 0.11405043, "volume": 59657.0}, {"date": "2018-12-13", "close": 0.118436985, "volume": 106459.0}, {"date": "2018-12-17", "close": 0.11405043, "volume": 261995.0}, {"date": "2018-12-18", "close": 0.11405043, "volume": 115476.0}, {"date": "2018-12-19", "close": 0.11405043, "volume": 460607.0}, {"date": "2018-12-20", "close": 0.118436985, "volume": 417606.0}, {"date": "2018-12-21", "close": 0.11405043, "volume": 32523.0}, {"date": "2018-12-24", "close": 0.11405043, "volume": 116264.0}, {"date": "2018-12-27", "close": 0.118436985, "volume": 549938.0}, {"date": "2018-12-28", "close": 0.109663875, "volume": 488094.0}, {"date": "2019-01-03", "close": 0.10527732, "volume": 227969.0}, {"date": "2019-01-04", "close": 0.10527732, "volume": 30776.0}, {"date": "2019-01-07", "close": 0.11405043, "volume": 391594.0}, {"date": "2019-01-09", "close": 0.10527732, "volume": 120685.0}, {"date": "2019-01-10", "close": 0.10527732, "volume": 309536.0}, {"date": "2019-01-11", "close": 0.10527732, "volume": 29546.0}, {"date": "2019-01-14", "close": 0.100890765, "volume": 238000.0}, {"date": "2019-01-15", "close": 0.10527732, "volume": 229252.0}, {"date": "2019-01-16", "close": 0.09650421, "volume": 43931.0}, {"date": "2019-01-17", "close": 0.10527732, "volume": 6956.0}, {"date": "2019-01-18", "close": 0.10527732, "volume": 23819.0}, {"date": "2019-01-21", "close": 0.10527732, "volume": 228593.0}, {"date": "2019-01-22", "close": 0.10527732, "volume": 30402.0}, {"date": "2019-01-23", "close": 0.10527732, "volume": 74090.0}, {"date": "2019-01-24", "close": 0.10527732, "volume": 70474.0}, {"date": "2019-01-30", "close": 0.09650421, "volume": 847916.0}, {"date": "2019-01-31", "close": 0.10527732, "volume": 346572.0}, {"date": "2019-02-01", "close": 0.10527732, "volume": 526419.0}, {"date": "2019-02-04", "close": 0.10527732, "volume": 940373.0}, {"date": "2019-02-05", "close": 0.10527732, "volume": 410148.0}, {"date": "2019-02-06", "close": 0.10527732, "volume": 268818.0}, {"date": "2019-02-07", "close": 0.10527732, "volume": 4321.0}, {"date": "2019-02-08", "close": 0.10527732, "volume": 85287.0}, {"date": "2019-02-11", "close": 0.109663875, "volume": 82438.0}, {"date": "2019-02-12", "close": 0.10527732, "volume": 255041.0}, {"date": "2019-02-13", "close": 0.109663875, "volume": 129487.0}, {"date": "2019-02-14", "close": 0.109663875, "volume": 24058.0}, {"date": "2019-02-15", "close": 0.109663875, "volume": 22797.0}, {"date": "2019-02-18", "close": 0.10527732, "volume": 98330.0}, {"date": "2019-02-19", "close": 0.109663875, "volume": 558373.0}, {"date": "2019-02-20", "close": 0.109663875, "volume": 154360.0}, {"date": "2019-02-21", "close": 0.109663875, "volume": 79789.0}, {"date": "2019-02-25", "close": 0.109663875, "volume": 19377.0}, {"date": "2019-02-26", "close": 0.10527732, "volume": 57337.0}, {"date": "2019-02-27", "close": 0.11405043, "volume": 282687.0}, {"date": "2019-02-28", "close": 0.109663875, "volume": 88070.0}, {"date": "2019-03-01", "close": 0.109663875, "volume": 235953.0}, {"date": "2019-03-04", "close": 0.109663875, "volume": 123859.0}, {"date": "2019-03-05", "close": 0.10527732, "volume": 23539.0}, {"date": "2019-03-07", "close": 0.10527732, "volume": 196272.0}, {"date": "2019-03-08", "close": 0.10527732, "volume": 1520383.0}, {"date": "2019-03-11", "close": 0.10527732, "volume": 723640.0}, {"date": "2019-03-12", "close": 0.10527732, "volume": 1552379.0}, {"date": "2019-03-13", "close": 0.10527732, "volume": 427988.0}, {"date": "2019-03-14", "close": 0.11405043, "volume": 18738.0}, {"date": "2019-03-15", "close": 0.109663875, "volume": 920596.0}, {"date": "2019-03-18", "close": 0.11405043, "volume": 366629.0}, {"date": "2019-03-19", "close": 0.109663875, "volume": 177360.0}, {"date": "2019-03-20", "close": 0.11405043, "volume": 56992.0}, {"date": "2019-03-21", "close": 0.118436985, "volume": 151600.0}, {"date": "2019-03-22", "close": 0.127210095, "volume": 1540290.0}, {"date": "2019-03-25", "close": 0.127210095, "volume": 67966.0}, {"date": "2019-03-26", "close": 0.127210095, "volume": 117459.0}, {"date": "2019-03-27", "close": 0.12282354, "volume": 507847.0}, {"date": "2019-03-28", "close": 0.118436985, "volume": 473185.0}, {"date": "2019-03-29", "close": 0.118436985, "volume": 452735.0}, {"date": "2019-04-01", "close": 0.118436985, "volume": 455939.0}, {"date": "2019-04-02", "close": 0.118436985, "volume": 84349.0}, {"date": "2019-04-03", "close": 0.11405043, "volume": 221749.0}, {"date": "2019-04-05", "close": 0.12282354, "volume": 256465.0}, {"date": "2019-04-08", "close": 0.118436985, "volume": 61027.0}, {"date": "2019-04-09", "close": 0.12282354, "volume": 1148.0}, {"date": "2019-04-10", "close": 0.118436985, "volume": 14420.0}, {"date": "2019-04-11", "close": 0.118436985, "volume": 711984.0}, {"date": "2019-04-12", "close": 0.118436985, "volume": 111834.0}, {"date": "2019-04-18", "close": 0.118436985, "volume": 638314.0}, {"date": "2019-04-23", "close": 0.118436985, "volume": 210322.0}, {"date": "2019-04-24", "close": 0.11405043, "volume": 23396.0}, {"date": "2019-04-26", "close": 0.12282354, "volume": 363160.0}, {"date": "2019-04-29", "close": 0.11405043, "volume": 608876.0}, {"date": "2019-05-01", "close": 0.11405043, "volume": 342862.0}, {"date": "2019-05-02", "close": 0.11405043, "volume": 1549052.0}, {"date": "2019-05-03", "close": 0.11405043, "volume": 56992.0}, {"date": "2019-05-06", "close": 0.11405043, "volume": 90959.0}, {"date": "2019-05-07", "close": 0.11405043, "volume": 5928.0}, {"date": "2019-05-08", "close": 0.11405043, "volume": 85488.0}, {"date": "2019-05-09", "close": 0.11405043, "volume": 145743.0}, {"date": "2019-05-10", "close": 0.11405043, "volume": 2789117.0}, {"date": "2019-05-13", "close": 0.11405043, "volume": 595178.0}, {"date": "2019-05-14", "close": 0.11405043, "volume": 526151.0}, {"date": "2019-05-15", "close": 0.11405043, "volume": 56992.0}, {"date": "2019-05-16", "close": 0.11405043, "volume": 280244.0}, {"date": "2019-05-17", "close": 0.11405043, "volume": 56992.0}, {"date": "2019-05-20", "close": 0.11405043, "volume": 181331.0}, {"date": "2019-05-21", "close": 0.11405043, "volume": 335100.0}, {"date": "2019-05-22", "close": 0.11405043, "volume": 495270.0}, {"date": "2019-05-23", "close": 0.11405043, "volume": 1430061.0}, {"date": "2019-05-24", "close": 0.11405043, "volume": 405646.0}, {"date": "2019-05-27", "close": 0.10527732, "volume": 390930.0}, {"date": "2019-05-28", "close": 0.10527732, "volume": 12482.0}, {"date": "2019-05-29", "close": 0.109663875, "volume": 87286.0}, {"date": "2019-05-30", "close": 0.100890765, "volume": 1432434.0}, {"date": "2019-05-31", "close": 0.09650421, "volume": 96045.0}, {"date": "2019-06-03", "close": 0.09650421, "volume": 245066.0}, {"date": "2019-06-04", "close": 0.09650421, "volume": 62076.0}, {"date": "2019-06-05", "close": 0.100890765, "volume": 170220.0}, {"date": "2019-06-06", "close": 0.100890765, "volume": 113985.0}, {"date": "2019-06-07", "close": 0.09650421, "volume": 518858.0}, {"date": "2019-06-11", "close": 0.09650421, "volume": 672510.0}, {"date": "2019-06-12", "close": 0.09650421, "volume": 147205.0}, {"date": "2019-06-13", "close": 0.09650421, "volume": 37193.0}, {"date": "2019-06-17", "close": 0.100890765, "volume": 155146.0}, {"date": "2019-06-18", "close": 0.09650421, "volume": 45594.0}, {"date": "2019-06-19", "close": 0.09650421, "volume": 956374.0}, {"date": "2019-06-20", "close": 0.092117655, "volume": 22797.0}, {"date": "2019-06-21", "close": 0.100890765, "volume": 240763.0}, {"date": "2019-06-24", "close": 0.109663875, "volume": 182375.0}, {"date": "2019-06-25", "close": 0.100890765, "volume": 74473.0}, {"date": "2019-06-26", "close": 0.092117655, "volume": 1682677.0}, {"date": "2019-06-27", "close": 0.092117655, "volume": 85509.0}, {"date": "2019-06-28", "close": 0.092117655, "volume": 284340.0}, {"date": "2019-07-01", "close": 0.092117655, "volume": 909331.0}, {"date": "2019-07-02", "close": 0.092117655, "volume": 352036.0}, {"date": "2019-07-03", "close": 0.092117655, "volume": 205172.0}, {"date": "2019-07-04", "close": 0.10527732, "volume": 175376.0}, {"date": "2019-07-08", "close": 0.09650421, "volume": 30514.0}, {"date": "2019-07-09", "close": 0.092117655, "volume": 52432.0}, {"date": "2019-07-10", "close": 0.092117655, "volume": 9479.0}, {"date": "2019-07-11", "close": 0.0877311, "volume": 798441.0}, {"date": "2019-07-12", "close": 0.086853789, "volume": 222270.0}, {"date": "2019-07-16", "close": 0.0877311, "volume": 3989.0}, {"date": "2019-07-18", "close": 0.092117655, "volume": 233667.0}, {"date": "2019-07-19", "close": 0.092117655, "volume": 28496.0}, {"date": "2019-07-22", "close": 0.079835301, "volume": 656139.0}, {"date": "2019-07-23", "close": 0.082467234, "volume": 101446.0}, {"date": "2019-07-24", "close": 0.0877311, "volume": 393247.0}, {"date": "2019-07-25", "close": 0.092117655, "volume": 10866.0}, {"date": "2019-07-26", "close": 0.081589923, "volume": 168229.0}, {"date": "2019-07-29", "close": 0.082467234, "volume": 3392.0}, {"date": "2019-08-01", "close": 0.082467234, "volume": 266073.0}, {"date": "2019-08-05", "close": 0.085099167, "volume": 67857.0}, {"date": "2019-08-06", "close": 0.084221856, "volume": 5107.0}, {"date": "2019-08-07", "close": 0.080712612, "volume": 63831.0}, {"date": "2019-08-09", "close": 0.082467234, "volume": 227969.0}, {"date": "2019-08-12", "close": 0.081589923, "volume": 56991.0}, {"date": "2019-08-13", "close": 0.086853789, "volume": 398943.0}, {"date": "2019-08-14", "close": 0.080712612, "volume": 298884.0}, {"date": "2019-08-16", "close": 0.082467234, "volume": 56992.0}, {"date": "2019-08-19", "close": 0.081589923, "volume": 56992.0}, {"date": "2019-08-20", "close": 0.075448746, "volume": 667438.0}, {"date": "2019-08-21", "close": 0.078080679, "volume": 155923.0}, {"date": "2019-08-22", "close": 0.078080679, "volume": 106814.0}, {"date": "2019-08-27", "close": 0.078080679, "volume": 3420.0}, {"date": "2019-08-28", "close": 0.074571435, "volume": 197396.0}, {"date": "2019-08-29", "close": 0.074571435, "volume": 3790.0}, {"date": "2019-08-30", "close": 0.075448746, "volume": 244993.0}, {"date": "2019-09-04", "close": 0.078080679, "volume": 7434.0}, {"date": "2019-09-05", "close": 0.071939502, "volume": 54973.0}, {"date": "2019-09-06", "close": 0.071939502, "volume": 289860.0}, {"date": "2019-09-09", "close": 0.072816813, "volume": 113985.0}, {"date": "2019-09-10", "close": 0.073694124, "volume": 51245.0}, {"date": "2019-09-12", "close": 0.071939502, "volume": 161003.0}, {"date": "2019-09-16", "close": 0.07018488, "volume": 252033.0}, {"date": "2019-09-17", "close": 0.078080679, "volume": 113985.0}, {"date": "2019-09-19", "close": 0.07895799, "volume": 87645.0}, {"date": "2019-09-20", "close": 0.07895799, "volume": 23367.0}, {"date": "2019-09-23", "close": 0.07018488, "volume": 1024744.0}, {"date": "2019-09-24", "close": 0.07018488, "volume": 581854.0}, {"date": "2019-09-25", "close": 0.07018488, "volume": 88893.0}, {"date": "2019-09-26", "close": 0.07018488, "volume": 56992.0}, {"date": "2019-09-27", "close": 0.07018488, "volume": 92111.0}, {"date": "2019-09-30", "close": 0.07018488, "volume": 214402.0}, {"date": "2019-10-01", "close": 0.07018488, "volume": 284962.0}, {"date": "2019-10-02", "close": 0.07018488, "volume": 376719.0}, {"date": "2019-10-03", "close": 0.07018488, "volume": 152739.0}, {"date": "2019-10-04", "close": 0.071939502, "volume": 125383.0}, {"date": "2019-10-07", "close": 0.074571435, "volume": 69706.0}, {"date": "2019-10-08", "close": 0.074571435, "volume": 394.0}, {"date": "2019-10-09", "close": 0.071939502, "volume": 1252954.0}, {"date": "2019-10-10", "close": 0.071939502, "volume": 284962.0}, {"date": "2019-10-11", "close": 0.069307569, "volume": 1919481.0}, {"date": "2019-10-15", "close": 0.076326057, "volume": 794761.0}, {"date": "2019-10-16", "close": 0.080712612, "volume": 147326.0}, {"date": "2019-10-18", "close": 0.086853789, "volume": 234211.0}, {"date": "2019-10-23", "close": 0.082467234, "volume": 662.0}, {"date": "2019-10-24", "close": 0.079835301, "volume": 34195.0}, {"date": "2019-10-25", "close": 0.078080679, "volume": 8256.0}, {"date": "2019-10-28", "close": 0.083344545, "volume": 91465.0}, {"date": "2019-10-30", "close": 0.079835301, "volume": 23813.0}, {"date": "2019-11-01", "close": 0.078080679, "volume": 130272.0}, {"date": "2019-11-06", "close": 0.075448746, "volume": 116139.0}, {"date": "2019-11-07", "close": 0.072816813, "volume": 1758405.0}, {"date": "2019-11-11", "close": 0.071939502, "volume": 45594.0}, {"date": "2019-11-12", "close": 0.071939502, "volume": 145195.0}, {"date": "2019-11-14", "close": 0.07018488, "volume": 172647.0}, {"date": "2019-11-18", "close": 0.072816813, "volume": 103476.0}, {"date": "2019-11-25", "close": 0.074571435, "volume": 883735.0}, {"date": "2019-11-26", "close": 0.077203368, "volume": 335115.0}, {"date": "2019-11-27", "close": 0.074571435, "volume": 541427.0}, {"date": "2019-11-28", "close": 0.072816813, "volume": 63948.0}, {"date": "2019-11-29", "close": 0.074571435, "volume": 22797.0}, {"date": "2019-12-02", "close": 0.072816813, "volume": 33844.0}, {"date": "2019-12-03", "close": 0.072816813, "volume": 170977.0}, {"date": "2019-12-04", "close": 0.072816813, "volume": 4794.0}, {"date": "2019-12-06", "close": 0.068430258, "volume": 8549.0}, {"date": "2019-12-09", "close": 0.068430258, "volume": 21300.0}, {"date": "2019-12-10", "close": 0.067552947, "volume": 341954.0}, {"date": "2019-12-11", "close": 0.067552947, "volume": 595400.0}, {"date": "2019-12-13", "close": 0.066675636, "volume": 107139.0}, {"date": "2019-12-17", "close": 0.07018488, "volume": 33056.0}, {"date": "2019-12-19", "close": 0.067552947, "volume": 202113.0}, {"date": "2019-12-23", "close": 0.067552947, "volume": 22204.0}, {"date": "2019-12-31", "close": 0.068430258, "volume": 53202.0}, {"date": "2020-01-02", "close": 0.068430258, "volume": 466678.0}, {"date": "2020-01-03", "close": 0.068430258, "volume": 1352565.0}, {"date": "2020-01-06", "close": 0.069307569, "volume": 129191.0}, {"date": "2020-01-07", "close": 0.066675636, "volume": 137921.0}, {"date": "2020-01-08", "close": 0.071062191, "volume": 372730.0}, {"date": "2020-01-09", "close": 0.065798325, "volume": 138185.0}, {"date": "2020-01-10", "close": 0.065798325, "volume": 19581.0}, {"date": "2020-01-13", "close": 0.071062191, "volume": 8891.0}, {"date": "2020-01-14", "close": 0.062289081, "volume": 91612.0}, {"date": "2020-01-15", "close": 0.062289081, "volume": 147400.0}, {"date": "2020-01-16", "close": 0.064921014, "volume": 116150.0}, {"date": "2020-01-17", "close": 0.064921014, "volume": 142481.0}, {"date": "2020-01-22", "close": 0.064921014, "volume": 217007.0}, {"date": "2020-01-23", "close": 0.066675636, "volume": 34195.0}, {"date": "2020-01-24", "close": 0.062289081, "volume": 157299.0}, {"date": "2020-01-28", "close": 0.062289081, "volume": 161721.0}, {"date": "2020-01-29", "close": 0.06141177, "volume": 145900.0}, {"date": "2020-01-31", "close": 0.062289081, "volume": 12880.0}, {"date": "2020-02-03", "close": 0.062289081, "volume": 53572.0}, {"date": "2020-02-04", "close": 0.060534459, "volume": 11944.0}, {"date": "2020-02-05", "close": 0.062289081, "volume": 47874.0}, {"date": "2020-02-06", "close": 0.06141177, "volume": 48030.0}, {"date": "2020-02-10", "close": 0.060534459, "volume": 56992.0}, {"date": "2020-02-11", "close": 0.058779837, "volume": 616796.0}, {"date": "2020-02-14", "close": 0.065798325, "volume": 512521.0}, {"date": "2020-02-18", "close": 0.064921014, "volume": 22797.0}, {"date": "2020-02-24", "close": 0.065798325, "volume": 442543.0}, {"date": "2020-02-25", "close": 0.067552947, "volume": 626916.0}, {"date": "2020-02-26", "close": 0.066675636, "volume": 113985.0}, {"date": "2020-02-27", "close": 0.064921014, "volume": 290068.0}, {"date": "2020-02-28", "close": 0.060534459, "volume": 2158342.0}, {"date": "2020-03-02", "close": 0.057902526, "volume": 82451.0}, {"date": "2020-03-04", "close": 0.057902526, "volume": 303349.0}, {"date": "2020-03-05", "close": 0.056147904, "volume": 106006.0}, {"date": "2020-03-06", "close": 0.056147904, "volume": 69592.0}, {"date": "2020-03-09", "close": 0.05263866, "volume": 270144.0}, {"date": "2020-03-11", "close": 0.050006727, "volume": 943046.0}, {"date": "2020-03-12", "close": 0.040356306, "volume": 159579.0}, {"date": "2020-03-13", "close": 0.04386555, "volume": 33284.0}, {"date": "2020-03-16", "close": 0.04386555, "volume": 68391.0}, {"date": "2020-03-17", "close": 0.042988239, "volume": 41034.0}, {"date": "2020-03-18", "close": 0.046497483, "volume": 19377.0}, {"date": "2020-03-19", "close": 0.049129416, "volume": 5699.0}, {"date": "2020-03-20", "close": 0.04386555, "volume": 25077.0}, {"date": "2020-03-23", "close": 0.034215129, "volume": 741265.0}, {"date": "2020-03-25", "close": 0.041233617, "volume": 153418.0}, {"date": "2020-03-26", "close": 0.048252105, "volume": 319610.0}, {"date": "2020-03-27", "close": 0.04386555, "volume": 284779.0}, {"date": "2020-03-31", "close": 0.047374794, "volume": 1476800.0}, {"date": "2020-04-01", "close": 0.044742861, "volume": 8515.0}, {"date": "2020-04-03", "close": 0.05263866, "volume": 617161.0}, {"date": "2020-04-06", "close": 0.057025215, "volume": 279078.0}, {"date": "2020-04-07", "close": 0.05263866, "volume": 518630.0}, {"date": "2020-04-08", "close": 0.054393282, "volume": 85488.0}, {"date": "2020-04-14", "close": 0.057025215, "volume": 461823.0}, {"date": "2020-04-15", "close": 0.054393282, "volume": 227969.0}, {"date": "2020-04-17", "close": 0.06141177, "volume": 228107.0}, {"date": "2020-04-20", "close": 0.06141177, "volume": 23766.0}, {"date": "2020-04-22", "close": 0.06141177, "volume": 45594.0}, {"date": "2020-04-23", "close": 0.065798325, "volume": 142481.0}, {"date": "2020-04-30", "close": 0.063453, "volume": 895722.0}, {"date": "2020-05-01", "close": 0.0615006, "volume": 500899.0}, {"date": "2020-05-04", "close": 0.0605244, "volume": 203821.0}, {"date": "2020-05-05", "close": 0.0575958, "volume": 150563.0}, {"date": "2020-05-06", "close": 0.0615006, "volume": 1560256.0}, {"date": "2020-05-07", "close": 0.063453, "volume": 255583.0}, {"date": "2020-05-08", "close": 0.063453, "volume": 1084880.0}, {"date": "2020-05-11", "close": 0.0605244, "volume": 129465.0}, {"date": "2020-05-12", "close": 0.0624768, "volume": 560729.0}, {"date": "2020-05-13", "close": 0.0624768, "volume": 281705.0}, {"date": "2020-05-14", "close": 0.0605244, "volume": 158779.0}, {"date": "2020-05-15", "close": 0.0605244, "volume": 426449.0}, {"date": "2020-05-18", "close": 0.0615006, "volume": 1636068.0}, {"date": "2020-05-19", "close": 0.0644292, "volume": 1589842.0}, {"date": "2020-05-20", "close": 0.0615006, "volume": 928532.0}, {"date": "2020-05-21", "close": 0.0644292, "volume": 243422.0}, {"date": "2020-05-22", "close": 0.0615006, "volume": 51219.0}, {"date": "2020-05-25", "close": 0.0624768, "volume": 63446.0}, {"date": "2020-05-26", "close": 0.0605244, "volume": 204876.0}, {"date": "2020-05-27", "close": 0.0566196, "volume": 50939.0}, {"date": "2020-05-28", "close": 0.0556434, "volume": 102438.0}, {"date": "2020-05-29", "close": 0.0566196, "volume": 619543.0}, {"date": "2020-06-01", "close": 0.053691, "volume": 426614.0}, {"date": "2020-06-02", "close": 0.0546672, "volume": 222126.0}, {"date": "2020-06-03", "close": 0.0546672, "volume": 450462.0}, {"date": "2020-06-04", "close": 0.0566196, "volume": 91860.0}, {"date": "2020-06-05", "close": 0.0566196, "volume": 315989.0}, {"date": "2020-06-09", "close": 0.0605244, "volume": 1006731.0}, {"date": "2020-06-10", "close": 0.0566196, "volume": 650481.0}, {"date": "2020-06-11", "close": 0.0605244, "volume": 144569.0}, {"date": "2020-06-12", "close": 0.058572, "volume": 86427.0}, {"date": "2020-06-15", "close": 0.058572, "volume": 127330.0}, {"date": "2020-06-17", "close": 0.0566196, "volume": 323521.0}, {"date": "2020-06-19", "close": 0.0575958, "volume": 324079.0}, {"date": "2020-06-23", "close": 0.0566196, "volume": 112690.0}, {"date": "2020-06-24", "close": 0.0556434, "volume": 56981.0}, {"date": "2020-06-26", "close": 0.0517386, "volume": 283522.0}, {"date": "2020-06-29", "close": 0.0517386, "volume": 4783.0}, {"date": "2020-07-01", "close": 0.0575958, "volume": 10244.0}, {"date": "2020-07-02", "close": 0.0546672, "volume": 236550.0}, {"date": "2020-07-06", "close": 0.0575958, "volume": 120205.0}, {"date": "2020-07-07", "close": 0.0575958, "volume": 158348.0}, {"date": "2020-07-08", "close": 0.0546672, "volume": 102438.0}, {"date": "2020-07-09", "close": 0.0575958, "volume": 548606.0}, {"date": "2020-07-10", "close": 0.0615006, "volume": 708185.0}, {"date": "2020-07-13", "close": 0.0624768, "volume": 719371.0}, {"date": "2020-07-14", "close": 0.0673578, "volume": 344642.0}, {"date": "2020-07-15", "close": 0.068334, "volume": 29268.0}, {"date": "2020-07-16", "close": 0.0663816, "volume": 160079.0}, {"date": "2020-07-20", "close": 0.0663816, "volume": 10259.0}, {"date": "2020-07-21", "close": 0.068334, "volume": 100799.0}, {"date": "2020-07-22", "close": 0.068334, "volume": 7316.0}, {"date": "2020-07-23", "close": 0.0663816, "volume": 492172.0}, {"date": "2020-07-24", "close": 0.0741912, "volume": 642017.0}, {"date": "2020-07-27", "close": 0.0722388, "volume": 497784.0}, {"date": "2020-07-28", "close": 0.0761436, "volume": 313432.0}, {"date": "2020-07-29", "close": 0.0722388, "volume": 184901.0}, {"date": "2020-07-30", "close": 0.0761436, "volume": 32780.0}, {"date": "2020-07-31", "close": 0.0751674, "volume": 28683.0}, {"date": "2020-08-03", "close": 0.0741912, "volume": 101926.0}, {"date": "2020-08-04", "close": 0.0663816, "volume": 1303116.0}, {"date": "2020-08-06", "close": 0.0751674, "volume": 398294.0}, {"date": "2020-08-07", "close": 0.068334, "volume": 1001485.0}, {"date": "2020-08-10", "close": 0.0702864, "volume": 139245.0}, {"date": "2020-08-11", "close": 0.0702864, "volume": 444991.0}, {"date": "2020-08-12", "close": 0.0702864, "volume": 1280074.0}, {"date": "2020-08-13", "close": 0.0702864, "volume": 32413.0}, {"date": "2020-08-14", "close": 0.0702864, "volume": 172463.0}, {"date": "2020-08-19", "close": 0.0712626, "volume": 5888.0}, {"date": "2020-08-21", "close": 0.0654054, "volume": 773919.0}, {"date": "2020-08-26", "close": 0.0663816, "volume": 8945.0}, {"date": "2020-08-27", "close": 0.0663816, "volume": 64024.0}, {"date": "2020-08-28", "close": 0.0654054, "volume": 347090.0}, {"date": "2020-09-01", "close": 0.0654054, "volume": 39986.0}, {"date": "2020-09-02", "close": 0.0654054, "volume": 109318.0}, {"date": "2020-09-03", "close": 0.0673578, "volume": 415799.0}, {"date": "2020-09-04", "close": 0.0693102, "volume": 561125.0}, {"date": "2020-09-07", "close": 0.068334, "volume": 7757.0}, {"date": "2020-09-08", "close": 0.0693102, "volume": 189879.0}, {"date": "2020-09-10", "close": 0.0673578, "volume": 10077.0}, {"date": "2020-09-11", "close": 0.0693102, "volume": 6534660.0}, {"date": "2020-09-14", "close": 0.0693102, "volume": 277681.0}, {"date": "2020-09-15", "close": 0.0712626, "volume": 869149.0}, {"date": "2020-09-16", "close": 0.073215, "volume": 1280.0}, {"date": "2020-09-17", "close": 0.0761436, "volume": 608509.0}, {"date": "2020-09-18", "close": 0.0751674, "volume": 221771.0}, {"date": "2020-09-21", "close": 0.0741912, "volume": 45137.0}, {"date": "2020-09-23", "close": 0.0741912, "volume": 307314.0}, {"date": "2020-09-24", "close": 0.0741912, "volume": 113280.0}, {"date": "2020-09-28", "close": 0.073215, "volume": 185838.0}, {"date": "2020-09-29", "close": 0.073215, "volume": 473997.0}, {"date": "2020-10-01", "close": 0.078096, "volume": 191472.0}, {"date": "2020-10-02", "close": 0.0888342, "volume": 3341729.0}, {"date": "2020-10-05", "close": 0.0937152, "volume": 2485852.0}, {"date": "2020-10-14", "close": 0.091, "volume": 3037249.0}, {"date": "2020-10-15", "close": 0.091, "volume": 1804968.0}, {"date": "2020-10-16", "close": 0.095, "volume": 1769308.0}, {"date": "2020-10-19", "close": 0.1, "volume": 1342708.0}, {"date": "2020-10-20", "close": 0.096, "volume": 971388.0}, {"date": "2020-10-21", "close": 0.095, "volume": 582370.0}, {"date": "2020-10-22", "close": 0.092, "volume": 589763.0}, {"date": "2020-10-23", "close": 0.089, "volume": 593584.0}, {"date": "2020-10-26", "close": 0.091, "volume": 36000.0}, {"date": "2020-10-27", "close": 0.092, "volume": 101100.0}, {"date": "2020-10-28", "close": 0.091, "volume": 652987.0}, {"date": "2020-10-29", "close": 0.088, "volume": 321114.0}, {"date": "2020-10-30", "close": 0.088, "volume": 218108.0}, {"date": "2020-11-02", "close": 0.079, "volume": 1028347.0}, {"date": "2020-11-03", "close": 0.073, "volume": 977164.0}, {"date": "2020-11-04", "close": 0.079, "volume": 486847.0}, {"date": "2020-11-05", "close": 0.073, "volume": 1421276.0}, {"date": "2020-11-06", "close": 0.074, "volume": 1695231.0}, {"date": "2020-11-09", "close": 0.074, "volume": 449326.0}, {"date": "2020-11-10", "close": 0.074, "volume": 301883.0}, {"date": "2020-11-11", "close": 0.075, "volume": 185879.0}, {"date": "2020-11-12", "close": 0.077, "volume": 230100.0}, {"date": "2020-11-13", "close": 0.077, "volume": 1354684.0}, {"date": "2020-11-17", "close": 0.077, "volume": 363450.0}, {"date": "2020-11-18", "close": 0.08, "volume": 1489851.0}, {"date": "2020-11-19", "close": 0.08, "volume": 1860713.0}, {"date": "2020-11-20", "close": 0.081, "volume": 999218.0}, {"date": "2020-11-23", "close": 0.078, "volume": 786932.0}, {"date": "2020-11-24", "close": 0.078, "volume": 996375.0}, {"date": "2020-11-25", "close": 0.076, "volume": 985333.0}, {"date": "2020-11-26", "close": 0.078, "volume": 19488.0}, {"date": "2020-11-27", "close": 0.077, "volume": 1154113.0}, {"date": "2020-12-01", "close": 0.076, "volume": 258090.0}, {"date": "2020-12-02", "close": 0.076, "volume": 381753.0}, {"date": "2020-12-03", "close": 0.078, "volume": 238750.0}, {"date": "2020-12-04", "close": 0.076, "volume": 80864.0}, {"date": "2020-12-07", "close": 0.076, "volume": 214489.0}, {"date": "2020-12-08", "close": 0.077, "volume": 235730.0}, {"date": "2020-12-09", "close": 0.074, "volume": 447794.0}, {"date": "2020-12-10", "close": 0.074, "volume": 250000.0}, {"date": "2020-12-11", "close": 0.073, "volume": 376912.0}, {"date": "2020-12-14", "close": 0.072, "volume": 437991.0}, {"date": "2020-12-15", "close": 0.072, "volume": 165970.0}, {"date": "2020-12-16", "close": 0.069, "volume": 24008.0}, {"date": "2020-12-17", "close": 0.072, "volume": 40000.0}, {"date": "2020-12-18", "close": 0.072, "volume": 50000.0}, {"date": "2020-12-21", "close": 0.072, "volume": 100000.0}, {"date": "2020-12-22", "close": 0.069, "volume": 397054.0}, {"date": "2020-12-23", "close": 0.069, "volume": 181176.0}, {"date": "2020-12-24", "close": 0.07, "volume": 500994.0}, {"date": "2020-12-29", "close": 0.068, "volume": 700000.0}, {"date": "2020-12-30", "close": 0.068, "volume": 588491.0}, {"date": "2020-12-31", "close": 0.071, "volume": 206013.0}, {"date": "2021-01-04", "close": 0.073, "volume": 294077.0}, {"date": "2021-01-05", "close": 0.072, "volume": 511946.0}, {"date": "2021-01-06", "close": 0.08, "volume": 378333.0}, {"date": "2021-01-07", "close": 0.079, "volume": 359645.0}, {"date": "2021-01-08", "close": 0.081, "volume": 202685.0}, {"date": "2021-01-11", "close": 0.08, "volume": 220046.0}, {"date": "2021-01-12", "close": 0.077, "volume": 251649.0}, {"date": "2021-01-13", "close": 0.075, "volume": 666951.0}, {"date": "2021-01-14", "close": 0.074, "volume": 879166.0}, {"date": "2021-01-15", "close": 0.076, "volume": 200000.0}, {"date": "2021-01-18", "close": 0.077, "volume": 81710.0}, {"date": "2021-01-19", "close": 0.078, "volume": 354879.0}, {"date": "2021-01-20", "close": 0.079, "volume": 345424.0}, {"date": "2021-01-21", "close": 0.075, "volume": 1054966.0}, {"date": "2021-01-22", "close": 0.078, "volume": 103202.0}, {"date": "2021-01-25", "close": 0.077, "volume": 1702665.0}, {"date": "2021-01-27", "close": 0.077, "volume": 948400.0}, {"date": "2021-01-28", "close": 0.074, "volume": 1717035.0}, {"date": "2021-01-29", "close": 0.073, "volume": 651489.0}, {"date": "2021-02-01", "close": 0.069, "volume": 448958.0}, {"date": "2021-02-02", "close": 0.069, "volume": 2551507.0}, {"date": "2021-02-03", "close": 0.068, "volume": 431952.0}, {"date": "2021-02-04", "close": 0.067, "volume": 1024110.0}, {"date": "2021-02-05", "close": 0.066, "volume": 1184099.0}, {"date": "2021-02-08", "close": 0.062, "volume": 2051889.0}, {"date": "2021-02-09", "close": 0.06, "volume": 1621500.0}, {"date": "2021-02-10", "close": 0.057, "volume": 2064552.0}, {"date": "2021-02-11", "close": 0.055, "volume": 502440.0}, {"date": "2021-02-12", "close": 0.058, "volume": 294362.0}, {"date": "2021-02-15", "close": 0.06, "volume": 709025.0}, {"date": "2021-02-16", "close": 0.058, "volume": 743001.0}, {"date": "2021-02-17", "close": 0.058, "volume": 391568.0}, {"date": "2021-02-18", "close": 0.057, "volume": 1440938.0}, {"date": "2021-02-19", "close": 0.053, "volume": 871803.0}, {"date": "2021-02-22", "close": 0.059, "volume": 384613.0}, {"date": "2021-02-23", "close": 0.059, "volume": 992667.0}, {"date": "2021-02-24", "close": 0.058, "volume": 290084.0}, {"date": "2021-02-25", "close": 0.058, "volume": 214455.0}, {"date": "2021-03-01", "close": 0.058, "volume": 93273.0}, {"date": "2021-03-02", "close": 0.056, "volume": 444862.0}, {"date": "2021-03-03", "close": 0.058, "volume": 92500.0}, {"date": "2021-03-04", "close": 0.056, "volume": 163929.0}, {"date": "2021-03-05", "close": 0.054, "volume": 96667.0}, {"date": "2021-03-08", "close": 0.057, "volume": 298199.0}, {"date": "2021-03-09", "close": 0.057, "volume": 289927.0}, {"date": "2021-03-10", "close": 0.057, "volume": 90000.0}, {"date": "2021-03-11", "close": 0.057, "volume": 196688.0}, {"date": "2021-03-12", "close": 0.055, "volume": 291380.0}, {"date": "2021-03-15", "close": 0.055, "volume": 120000.0}, {"date": "2021-03-16", "close": 0.055, "volume": 205426.0}, {"date": "2021-03-17", "close": 0.053, "volume": 1129639.0}, {"date": "2021-03-18", "close": 0.053, "volume": 356976.0}, {"date": "2021-03-19", "close": 0.056, "volume": 350000.0}, {"date": "2021-03-24", "close": 0.053, "volume": 170000.0}, {"date": "2021-03-25", "close": 0.053, "volume": 141688.0}, {"date": "2021-03-30", "close": 0.051, "volume": 320000.0}, {"date": "2021-03-31", "close": 0.053, "volume": 273896.0}, {"date": "2021-04-01", "close": 0.052, "volume": 551736.0}, {"date": "2021-04-06", "close": 0.053, "volume": 91164.0}, {"date": "2021-04-07", "close": 0.056, "volume": 247177.0}, {"date": "2021-04-08", "close": 0.056, "volume": 60870.0}, {"date": "2021-04-09", "close": 0.066, "volume": 1935382.0}, {"date": "2021-04-12", "close": 0.07, "volume": 587422.0}, {"date": "2021-04-13", "close": 0.068, "volume": 298258.0}, {"date": "2021-04-14", "close": 0.069, "volume": 133112.0}, {"date": "2021-04-15", "close": 0.07, "volume": 32326.0}, {"date": "2021-04-16", "close": 0.067, "volume": 122108.0}, {"date": "2021-04-20", "close": 0.067, "volume": 22093.0}, {"date": "2021-04-21", "close": 0.068, "volume": 127547.0}, {"date": "2021-04-22", "close": 0.065, "volume": 166408.0}, {"date": "2021-04-23", "close": 0.064, "volume": 290228.0}, {"date": "2021-04-26", "close": 0.065, "volume": 182361.0}, {"date": "2021-04-28", "close": 0.065, "volume": 159400.0}, {"date": "2021-04-29", "close": 0.062, "volume": 446099.0}, {"date": "2021-04-30", "close": 0.061, "volume": 176623.0}, {"date": "2021-05-03", "close": 0.064, "volume": 81513.0}, {"date": "2021-05-04", "close": 0.064, "volume": 187500.0}, {"date": "2021-05-05", "close": 0.06, "volume": 171400.0}, {"date": "2021-05-06", "close": 0.063, "volume": 166004.0}, {"date": "2021-05-07", "close": 0.06, "volume": 212614.0}, {"date": "2021-05-10", "close": 0.061, "volume": 151033.0}, {"date": "2021-05-11", "close": 0.06, "volume": 930610.0}, {"date": "2021-05-18", "close": 0.059, "volume": 43000.0}, {"date": "2021-05-20", "close": 0.06, "volume": 200734.0}, {"date": "2021-05-24", "close": 0.063, "volume": 28000.0}, {"date": "2021-05-26", "close": 0.061, "volume": 523461.0}, {"date": "2021-05-27", "close": 0.062, "volume": 100000.0}, {"date": "2021-05-28", "close": 0.062, "volume": 45228.0}, {"date": "2021-05-31", "close": 0.063, "volume": 553292.0}, {"date": "2021-06-01", "close": 0.064, "volume": 467384.0}, {"date": "2021-06-02", "close": 0.07, "volume": 840873.0}, {"date": "2021-06-03", "close": 0.069, "volume": 10000.0}, {"date": "2021-06-04", "close": 0.067, "volume": 300378.0}, {"date": "2021-06-07", "close": 0.068, "volume": 17112.0}, {"date": "2021-06-08", "close": 0.068, "volume": 150000.0}, {"date": "2021-06-09", "close": 0.063, "volume": 646539.0}, {"date": "2021-06-10", "close": 0.063, "volume": 28585.0}, {"date": "2021-06-11", "close": 0.063, "volume": 120000.0}, {"date": "2021-06-15", "close": 0.063, "volume": 339380.0}, {"date": "2021-06-16", "close": 0.062, "volume": 60700.0}, {"date": "2021-06-17", "close": 0.062, "volume": 530811.0}, {"date": "2021-06-18", "close": 0.06, "volume": 243305.0}, {"date": "2021-06-21", "close": 0.06, "volume": 200000.0}, {"date": "2021-06-22", "close": 0.058, "volume": 120796.0}, {"date": "2021-06-23", "close": 0.057, "volume": 189239.0}, {"date": "2021-06-24", "close": 0.058, "volume": 333894.0}, {"date": "2021-06-25", "close": 0.059, "volume": 30000.0}, {"date": "2021-06-28", "close": 0.058, "volume": 340449.0}, {"date": "2021-06-29", "close": 0.057, "volume": 307630.0}, {"date": "2021-06-30", "close": 0.062, "volume": 258997.0}, {"date": "2021-07-01", "close": 0.06, "volume": 80769.0}, {"date": "2021-07-02", "close": 0.061, "volume": 384127.0}, {"date": "2021-07-05", "close": 0.062, "volume": 95645.0}, {"date": "2021-07-06", "close": 0.061, "volume": 24062.0}, {"date": "2021-07-07", "close": 0.064, "volume": 410140.0}, {"date": "2021-07-08", "close": 0.065, "volume": 400013.0}, {"date": "2021-07-09", "close": 0.064, "volume": 38870.0}, {"date": "2021-07-14", "close": 0.066, "volume": 648984.0}, {"date": "2021-07-15", "close": 0.066, "volume": 197500.0}, {"date": "2021-07-16", "close": 0.064, "volume": 104955.0}, {"date": "2021-07-19", "close": 0.064, "volume": 22200.0}, {"date": "2021-07-20", "close": 0.06, "volume": 319688.0}, {"date": "2021-07-21", "close": 0.061, "volume": 96494.0}, {"date": "2021-07-22", "close": 0.061, "volume": 111838.0}, {"date": "2021-07-28", "close": 0.061, "volume": 15275.0}, {"date": "2021-08-02", "close": 0.06, "volume": 225739.0}, {"date": "2021-08-04", "close": 0.061, "volume": 154460.0}, {"date": "2021-08-05", "close": 0.058, "volume": 30540.0}, {"date": "2021-08-06", "close": 0.059, "volume": 140769.0}, {"date": "2021-08-09", "close": 0.058, "volume": 118750.0}, {"date": "2021-08-10", "close": 0.058, "volume": 547367.0}, {"date": "2021-08-11", "close": 0.057, "volume": 674691.0}, {"date": "2021-08-12", "close": 0.06, "volume": 122600.0}, {"date": "2021-08-13", "close": 0.059, "volume": 25625.0}, {"date": "2021-08-16", "close": 0.059, "volume": 59375.0}, {"date": "2021-08-17", "close": 0.059, "volume": 448112.0}, {"date": "2021-08-18", "close": 0.059, "volume": 250000.0}, {"date": "2021-08-19", "close": 0.057, "volume": 391153.0}, {"date": "2021-08-20", "close": 0.056, "volume": 334731.0}, {"date": "2021-08-23", "close": 0.056, "volume": 159821.0}, {"date": "2021-08-24", "close": 0.056, "volume": 85000.0}, {"date": "2021-08-26", "close": 0.058, "volume": 16066.0}, {"date": "2021-08-30", "close": 0.056, "volume": 238837.0}, {"date": "2021-08-31", "close": 0.06, "volume": 425276.0}, {"date": "2021-09-01", "close": 0.059, "volume": 81060.0}, {"date": "2021-09-02", "close": 0.06, "volume": 683957.0}, {"date": "2021-09-03", "close": 0.06, "volume": 50000.0}, {"date": "2021-09-06", "close": 0.062, "volume": 244205.0}, {"date": "2021-09-07", "close": 0.065, "volume": 298157.0}, {"date": "2021-09-08", "close": 0.061, "volume": 57800.0}, {"date": "2021-09-09", "close": 0.064, "volume": 266944.0}, {"date": "2021-09-10", "close": 0.064, "volume": 365624.0}, {"date": "2021-09-13", "close": 0.064, "volume": 25988.0}, {"date": "2021-09-14", "close": 0.064, "volume": 246613.0}, {"date": "2021-09-15", "close": 0.067, "volume": 461600.0}, {"date": "2021-09-16", "close": 0.067, "volume": 5000.0}, {"date": "2021-09-17", "close": 0.066, "volume": 401720.0}, {"date": "2021-09-20", "close": 0.065, "volume": 219314.0}, {"date": "2021-09-21", "close": 0.066, "volume": 152892.0}, {"date": "2021-09-22", "close": 0.068, "volume": 87577.0}, {"date": "2021-09-27", "close": 0.065, "volume": 10833.0}, {"date": "2021-09-28", "close": 0.065, "volume": 370550.0}, {"date": "2021-09-29", "close": 0.063, "volume": 236689.0}, {"date": "2021-09-30", "close": 0.063, "volume": 55555.0}, {"date": "2021-10-01", "close": 0.063, "volume": 135230.0}, {"date": "2021-10-04", "close": 0.061, "volume": 16129.0}, {"date": "2021-10-05", "close": 0.06, "volume": 106000.0}, {"date": "2021-10-11", "close": 0.062, "volume": 43729.0}, {"date": "2021-10-12", "close": 0.068, "volume": 20000.0}, {"date": "2021-10-14", "close": 0.059, "volume": 194605.0}, {"date": "2021-10-18", "close": 0.064, "volume": 50000.0}, {"date": "2021-10-19", "close": 0.064, "volume": 121220.0}, {"date": "2021-10-20", "close": 0.063, "volume": 284146.0}, {"date": "2021-10-21", "close": 0.062, "volume": 136600.0}, {"date": "2021-10-27", "close": 0.066, "volume": 86000.0}, {"date": "2021-10-28", "close": 0.061, "volume": 150000.0}, {"date": "2021-10-29", "close": 0.06, "volume": 642002.0}, {"date": "2021-11-01", "close": 0.061, "volume": 359247.0}, {"date": "2021-11-02", "close": 0.065, "volume": 167523.0}, {"date": "2021-11-04", "close": 0.063, "volume": 287500.0}, {"date": "2021-11-08", "close": 0.065, "volume": 382939.0}, {"date": "2021-11-09", "close": 0.062, "volume": 416337.0}, {"date": "2021-11-10", "close": 0.062, "volume": 15000.0}, {"date": "2021-11-11", "close": 0.063, "volume": 75000.0}, {"date": "2021-11-12", "close": 0.063, "volume": 617000.0}, {"date": "2021-11-15", "close": 0.063, "volume": 109203.0}, {"date": "2021-11-16", "close": 0.063, "volume": 308844.0}, {"date": "2021-11-17", "close": 0.063, "volume": 828730.0}, {"date": "2021-11-18", "close": 0.063, "volume": 244778.0}, {"date": "2021-11-19", "close": 0.061, "volume": 51948.0}, {"date": "2021-11-22", "close": 0.065, "volume": 1295561.0}, {"date": "2021-11-23", "close": 0.065, "volume": 200000.0}, {"date": "2021-11-24", "close": 0.063, "volume": 711710.0}, {"date": "2021-11-25", "close": 0.064, "volume": 385755.0}, {"date": "2021-11-26", "close": 0.068, "volume": 300000.0}, {"date": "2021-11-29", "close": 0.064, "volume": 462292.0}, {"date": "2021-11-30", "close": 0.066, "volume": 52200.0}, {"date": "2021-12-01", "close": 0.066, "volume": 4217.0}, {"date": "2021-12-02", "close": 0.063, "volume": 34462.0}, {"date": "2021-12-03", "close": 0.064, "volume": 202017.0}, {"date": "2021-12-06", "close": 0.062, "volume": 154800.0}, {"date": "2021-12-07", "close": 0.06, "volume": 932174.0}, {"date": "2021-12-08", "close": 0.063, "volume": 40000.0}, {"date": "2021-12-09", "close": 0.063, "volume": 10000.0}, {"date": "2021-12-10", "close": 0.061, "volume": 253245.0}, {"date": "2021-12-13", "close": 0.06, "volume": 226660.0}, {"date": "2021-12-14", "close": 0.06, "volume": 822403.0}, {"date": "2021-12-15", "close": 0.056, "volume": 722900.0}, {"date": "2021-12-16", "close": 0.06, "volume": 75000.0}, {"date": "2021-12-17", "close": 0.06, "volume": 106530.0}, {"date": "2021-12-20", "close": 0.058, "volume": 37500.0}, {"date": "2021-12-23", "close": 0.059, "volume": 430944.0}, {"date": "2021-12-24", "close": 0.06, "volume": 105000.0}, {"date": "2021-12-29", "close": 0.059, "volume": 47894.0}, {"date": "2021-12-30", "close": 0.057, "volume": 1926422.0}, {"date": "2021-12-31", "close": 0.06, "volume": 110090.0}, {"date": "2022-01-04", "close": 0.059, "volume": 516436.0}, {"date": "2022-01-05", "close": 0.058, "volume": 66940.0}, {"date": "2022-01-06", "close": 0.059, "volume": 186583.0}, {"date": "2022-01-10", "close": 0.06, "volume": 16600.0}, {"date": "2022-01-11", "close": 0.058, "volume": 184626.0}, {"date": "2022-01-12", "close": 0.06, "volume": 20465.0}, {"date": "2022-01-14", "close": 0.058, "volume": 141818.0}, {"date": "2022-01-17", "close": 0.057, "volume": 513039.0}, {"date": "2022-01-18", "close": 0.06, "volume": 127722.0}, {"date": "2022-01-19", "close": 0.061, "volume": 210013.0}, {"date": "2022-01-20", "close": 0.0615, "volume": 74290.0}, {"date": "2022-01-21", "close": 0.068, "volume": 1129244.0}, {"date": "2022-01-24", "close": 0.068, "volume": 367102.0}, {"date": "2022-01-25", "close": 0.064, "volume": 130917.0}, {"date": "2022-01-27", "close": 0.06, "volume": 1140000.0}, {"date": "2022-01-28", "close": 0.06, "volume": 85513.0}, {"date": "2022-01-31", "close": 0.06, "volume": 60000.0}, {"date": "2022-02-02", "close": 0.061, "volume": 250000.0}, {"date": "2022-02-03", "close": 0.06, "volume": 314877.0}, {"date": "2022-02-04", "close": 0.059, "volume": 50000.0}, {"date": "2022-02-07", "close": 0.063, "volume": 87082.0}, {"date": "2022-02-08", "close": 0.064, "volume": 55000.0}, {"date": "2022-02-09", "close": 0.064, "volume": 241000.0}, {"date": "2022-02-10", "close": 0.061, "volume": 931800.0}, {"date": "2022-02-11", "close": 0.064, "volume": 100000.0}, {"date": "2022-02-14", "close": 0.064, "volume": 42000.0}, {"date": "2022-02-15", "close": 0.059, "volume": 443200.0}, {"date": "2022-02-16", "close": 0.061, "volume": 772085.0}, {"date": "2022-02-18", "close": 0.06, "volume": 559650.0}, {"date": "2022-02-21", "close": 0.06, "volume": 16667.0}, {"date": "2022-02-22", "close": 0.059, "volume": 1252363.0}, {"date": "2022-02-24", "close": 0.06, "volume": 137150.0}, {"date": "2022-03-01", "close": 0.06, "volume": 459033.0}, {"date": "2022-03-03", "close": 0.058, "volume": 507301.0}, {"date": "2022-03-07", "close": 0.059, "volume": 2260.0}, {"date": "2022-03-08", "close": 0.059, "volume": 16667.0}, {"date": "2022-03-09", "close": 0.062, "volume": 881073.0}, {"date": "2022-03-15", "close": 0.06, "volume": 190449.0}, {"date": "2022-03-16", "close": 0.065, "volume": 1250705.0}, {"date": "2022-03-17", "close": 0.062, "volume": 50000.0}, {"date": "2022-03-21", "close": 0.063, "volume": 41666.0}, {"date": "2022-03-22", "close": 0.064, "volume": 312116.0}, {"date": "2022-03-23", "close": 0.065, "volume": 424518.0}, {"date": "2022-03-24", "close": 0.067, "volume": 468091.0}, {"date": "2022-03-25", "close": 0.069, "volume": 1053484.0}, {"date": "2022-03-28", "close": 0.07, "volume": 292330.0}, {"date": "2022-03-29", "close": 0.071, "volume": 244535.0}, {"date": "2022-03-30", "close": 0.073, "volume": 713793.0}, {"date": "2022-03-31", "close": 0.076, "volume": 866239.0}, {"date": "2022-04-01", "close": 0.075, "volume": 56851.0}, {"date": "2022-04-04", "close": 0.076, "volume": 460624.0}, {"date": "2022-04-05", "close": 0.076, "volume": 1537746.0}, {"date": "2022-04-06", "close": 0.076, "volume": 288910.0}, {"date": "2022-04-07", "close": 0.076, "volume": 87092.0}, {"date": "2022-04-08", "close": 0.076, "volume": 399579.0}, {"date": "2022-04-11", "close": 0.075, "volume": 171777.0}, {"date": "2022-04-12", "close": 0.077, "volume": 514284.0}, {"date": "2022-04-13", "close": 0.079, "volume": 809331.0}, {"date": "2022-04-14", "close": 0.084, "volume": 1007090.0}, {"date": "2022-04-19", "close": 0.08, "volume": 394264.0}, {"date": "2022-04-20", "close": 0.08, "volume": 250000.0}, {"date": "2022-04-21", "close": 0.082, "volume": 2397200.0}, {"date": "2022-04-22", "close": 0.079, "volume": 887234.0}, {"date": "2022-04-26", "close": 0.071, "volume": 361301.0}, {"date": "2022-04-27", "close": 0.073, "volume": 149106.0}, {"date": "2022-04-28", "close": 0.074, "volume": 100900.0}, {"date": "2022-05-03", "close": 0.071, "volume": 85460.0}, {"date": "2022-05-04", "close": 0.067, "volume": 335598.0}, {"date": "2022-05-05", "close": 0.068, "volume": 135495.0}, {"date": "2022-05-06", "close": 0.067, "volume": 247565.0}, {"date": "2022-05-09", "close": 0.065, "volume": 9942.0}, {"date": "2022-05-10", "close": 0.065, "volume": 7846.0}, {"date": "2022-05-11", "close": 0.065, "volume": 130000.0}, {"date": "2022-05-12", "close": 0.061, "volume": 387.0}, {"date": "2022-05-13", "close": 0.059, "volume": 235464.0}, {"date": "2022-05-16", "close": 0.062, "volume": 24409.0}, {"date": "2022-05-17", "close": 0.063, "volume": 75000.0}, {"date": "2022-05-19", "close": 0.07, "volume": 24102.0}, {"date": "2022-05-23", "close": 0.069, "volume": 15000.0}, {"date": "2022-05-26", "close": 0.069, "volume": 116666.0}, {"date": "2022-05-30", "close": 0.068, "volume": 51898.0}, {"date": "2022-06-01", "close": 0.064, "volume": 104651.0}, {"date": "2022-06-02", "close": 0.07, "volume": 81722.0}, {"date": "2022-06-06", "close": 0.063, "volume": 139231.0}, {"date": "2022-06-07", "close": 0.065, "volume": 58452.0}, {"date": "2022-06-08", "close": 0.064, "volume": 24071.0}, {"date": "2022-06-09", "close": 0.065, "volume": 936595.0}, {"date": "2022-06-14", "close": 0.062, "volume": 368053.0}, {"date": "2022-06-15", "close": 0.062, "volume": 100000.0}, {"date": "2022-06-16", "close": 0.06, "volume": 621398.0}, {"date": "2022-06-17", "close": 0.06, "volume": 200002.0}, {"date": "2022-06-20", "close": 0.058, "volume": 385.0}, {"date": "2022-06-21", "close": 0.058, "volume": 196615.0}, {"date": "2022-06-23", "close": 0.06, "volume": 202727.0}, {"date": "2022-06-27", "close": 0.056, "volume": 2000.0}, {"date": "2022-06-28", "close": 0.058, "volume": 8250.0}, {"date": "2022-06-29", "close": 0.057, "volume": 40642.0}, {"date": "2022-07-06", "close": 0.055, "volume": 612765.0}, {"date": "2022-07-07", "close": 0.056, "volume": 177993.0}, {"date": "2022-07-14", "close": 0.051, "volume": 1200977.0}, {"date": "2022-07-15", "close": 0.051, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.05, "volume": 51752.0}, {"date": "2022-07-19", "close": 0.05, "volume": 109600.0}, {"date": "2022-07-20", "close": 0.05, "volume": 177292.0}, {"date": "2022-07-22", "close": 0.05, "volume": 243454.0}, {"date": "2022-07-25", "close": 0.05, "volume": 89234.0}, {"date": "2022-07-26", "close": 0.051, "volume": 319071.0}, {"date": "2022-07-28", "close": 0.048, "volume": 123847.0}, {"date": "2022-07-29", "close": 0.05, "volume": 249690.0}, {"date": "2022-08-01", "close": 0.051, "volume": 370216.0}, {"date": "2022-08-02", "close": 0.049, "volume": 87995.0}, {"date": "2022-08-04", "close": 0.052, "volume": 17819.0}, {"date": "2022-08-08", "close": 0.05, "volume": 27511.0}, {"date": "2022-08-09", "close": 0.052, "volume": 355834.0}, {"date": "2022-08-10", "close": 0.053, "volume": 410396.0}, {"date": "2022-08-11", "close": 0.052, "volume": 22162.0}, {"date": "2022-08-12", "close": 0.05, "volume": 128600.0}, {"date": "2022-08-15", "close": 0.053, "volume": 603901.0}, {"date": "2022-08-16", "close": 0.053, "volume": 9057.0}, {"date": "2022-08-17", "close": 0.057, "volume": 17193.0}, {"date": "2022-08-22", "close": 0.053, "volume": 874396.0}, {"date": "2022-08-24", "close": 0.053, "volume": 9500.0}, {"date": "2022-08-30", "close": 0.049, "volume": 38081.0}, {"date": "2022-08-31", "close": 0.05, "volume": 100000.0}, {"date": "2022-09-01", "close": 0.05, "volume": 501226.0}, {"date": "2022-09-02", "close": 0.049, "volume": 60817.0}, {"date": "2022-09-05", "close": 0.048, "volume": 22433.0}, {"date": "2022-09-06", "close": 0.049, "volume": 400000.0}, {"date": "2022-09-12", "close": 0.05, "volume": 264183.0}, {"date": "2022-09-14", "close": 0.049, "volume": 314431.0}, {"date": "2022-09-19", "close": 0.043, "volume": 792678.0}, {"date": "2022-09-20", "close": 0.046, "volume": 71260.0}, {"date": "2022-09-21", "close": 0.045, "volume": 91812.0}, {"date": "2022-09-23", "close": 0.046, "volume": 709775.0}, {"date": "2022-09-26", "close": 0.041, "volume": 320327.0}, {"date": "2022-09-27", "close": 0.045, "volume": 21000.0}, {"date": "2022-09-28", "close": 0.045, "volume": 1375.0}, {"date": "2022-09-29", "close": 0.045, "volume": 227625.0}, {"date": "2022-10-03", "close": 0.043, "volume": 31250.0}, {"date": "2022-10-04", "close": 0.045, "volume": 135022.0}, {"date": "2022-10-07", "close": 0.064, "volume": 1435078.0}, {"date": "2022-10-10", "close": 0.056, "volume": 641964.0}, {"date": "2022-10-11", "close": 0.056, "volume": 160050.0}, {"date": "2022-10-12", "close": 0.056, "volume": 15000.0}, {"date": "2022-10-13", "close": 0.056, "volume": 31319.0}, {"date": "2022-10-14", "close": 0.06, "volume": 463072.0}, {"date": "2022-10-17", "close": 0.061, "volume": 454000.0}, {"date": "2022-10-18", "close": 0.062, "volume": 417684.0}, {"date": "2022-10-21", "close": 0.059, "volume": 20000.0}, {"date": "2022-10-24", "close": 0.059, "volume": 158400.0}, {"date": "2022-10-25", "close": 0.062, "volume": 21600.0}, {"date": "2022-10-28", "close": 0.06, "volume": 25000.0}, {"date": "2022-11-01", "close": 0.057, "volume": 50423.0}, {"date": "2022-11-02", "close": 0.06, "volume": 185737.0}, {"date": "2022-11-04", "close": 0.057, "volume": 96676.0}, {"date": "2022-11-07", "close": 0.061, "volume": 361155.0}, {"date": "2022-11-08", "close": 0.061, "volume": 431786.0}, {"date": "2022-11-09", "close": 0.061, "volume": 1428.0}, {"date": "2022-11-10", "close": 0.056, "volume": 54000.0}, {"date": "2022-11-14", "close": 0.06, "volume": 40000.0}, {"date": "2022-11-18", "close": 0.057, "volume": 84405.0}, {"date": "2022-11-22", "close": 0.061, "volume": 75000.0}, {"date": "2022-11-24", "close": 0.061, "volume": 124823.0}, {"date": "2022-11-30", "close": 0.057, "volume": 159061.0}, {"date": "2022-12-01", "close": 0.061, "volume": 153748.0}, {"date": "2022-12-02", "close": 0.067, "volume": 119769.0}, {"date": "2022-12-07", "close": 0.06, "volume": 310441.0}, {"date": "2022-12-08", "close": 0.065, "volume": 190820.0}, {"date": "2022-12-09", "close": 0.061, "volume": 241050.0}, {"date": "2022-12-13", "close": 0.061, "volume": 50000.0}, {"date": "2022-12-14", "close": 0.06, "volume": 75000.0}, {"date": "2022-12-16", "close": 0.06, "volume": 225000.0}, {"date": "2022-12-19", "close": 0.06, "volume": 1681.0}, {"date": "2022-12-20", "close": 0.056, "volume": 658319.0}, {"date": "2022-12-22", "close": 0.055, "volume": 331223.0}, {"date": "2022-12-23", "close": 0.056, "volume": 100000.0}, {"date": "2022-12-29", "close": 0.055, "volume": 57846.0}, {"date": "2023-01-05", "close": 0.058, "volume": 150442.0}, {"date": "2023-01-06", "close": 0.057, "volume": 31225.0}, {"date": "2023-01-13", "close": 0.056, "volume": 75125.0}, {"date": "2023-01-16", "close": 0.058, "volume": 76941.0}, {"date": "2023-01-18", "close": 0.058, "volume": 158000.0}, {"date": "2023-01-19", "close": 0.055, "volume": 405027.0}, {"date": "2023-01-20", "close": 0.056, "volume": 721676.0}, {"date": "2023-01-24", "close": 0.056, "volume": 572000.0}, {"date": "2023-01-25", "close": 0.056, "volume": 103826.0}, {"date": "2023-01-30", "close": 0.056, "volume": 100000.0}, {"date": "2023-01-31", "close": 0.054, "volume": 1517677.0}, {"date": "2023-02-01", "close": 0.052, "volume": 250772.0}, {"date": "2023-02-02", "close": 0.052, "volume": 16514.0}, {"date": "2023-02-08", "close": 0.057, "volume": 140554.0}, {"date": "2023-02-10", "close": 0.054, "volume": 1876.0}, {"date": "2023-02-13", "close": 0.054, "volume": 235678.0}, {"date": "2023-02-15", "close": 0.055, "volume": 75000.0}, {"date": "2023-02-16", "close": 0.048, "volume": 27083.0}, {"date": "2023-02-20", "close": 0.052, "volume": 149926.0}, {"date": "2023-02-27", "close": 0.052, "volume": 5192.0}, {"date": "2023-02-28", "close": 0.048, "volume": 202778.0}, {"date": "2023-03-02", "close": 0.05, "volume": 70000.0}, {"date": "2023-03-03", "close": 0.05, "volume": 10000.0}, {"date": "2023-03-06", "close": 0.055, "volume": 56007.0}, {"date": "2023-03-09", "close": 0.05, "volume": 300163.0}, {"date": "2023-03-10", "close": 0.046, "volume": 99238.0}, {"date": "2023-03-14", "close": 0.047, "volume": 632000.0}, {"date": "2023-03-16", "close": 0.047, "volume": 212000.0}, {"date": "2023-03-20", "close": 0.046, "volume": 309981.0}, {"date": "2023-03-21", "close": 0.046, "volume": 26322.0}, {"date": "2023-03-22", "close": 0.047, "volume": 212296.0}, {"date": "2023-03-27", "close": 0.041, "volume": 126818.0}, {"date": "2023-03-28", "close": 0.041, "volume": 100000.0}, {"date": "2023-03-31", "close": 0.045, "volume": 70930.0}, {"date": "2023-04-03", "close": 0.048, "volume": 25000.0}, {"date": "2023-04-04", "close": 0.045, "volume": 81047.0}, {"date": "2023-04-13", "close": 0.055, "volume": 723424.0}, {"date": "2023-04-14", "close": 0.054, "volume": 257787.0}, {"date": "2023-04-20", "close": 0.057, "volume": 9173.0}, {"date": "2023-04-21", "close": 0.057, "volume": 44.0}, {"date": "2023-04-24", "close": 0.047, "volume": 953145.0}, {"date": "2023-04-26", "close": 0.048, "volume": 90710.0}, {"date": "2023-04-28", "close": 0.049, "volume": 10000.0}, {"date": "2023-05-02", "close": 0.049, "volume": 5625.0}, {"date": "2023-05-03", "close": 0.047, "volume": 33768.0}, {"date": "2023-05-04", "close": 0.048, "volume": 22000.0}, {"date": "2023-05-05", "close": 0.045, "volume": 22892.0}, {"date": "2023-05-10", "close": 0.043, "volume": 491855.0}, {"date": "2023-05-15", "close": 0.044, "volume": 56049.0}, {"date": "2023-05-16", "close": 0.042, "volume": 417733.0}, {"date": "2023-05-17", "close": 0.045, "volume": 100000.0}, {"date": "2023-05-18", "close": 0.039, "volume": 109435.0}, {"date": "2023-05-23", "close": 0.045, "volume": 37152.0}, {"date": "2023-05-25", "close": 0.045, "volume": 4548.0}, {"date": "2023-06-01", "close": 0.043, "volume": 17906.0}, {"date": "2023-06-06", "close": 0.043, "volume": 1042.0}, {"date": "2023-06-09", "close": 0.043, "volume": 1037831.0}, {"date": "2023-06-13", "close": 0.039, "volume": 309152.0}, {"date": "2023-06-14", "close": 0.04, "volume": 293199.0}, {"date": "2023-06-16", "close": 0.038, "volume": 981934.0}, {"date": "2023-06-19", "close": 0.04, "volume": 185334.0}, {"date": "2023-06-20", "close": 0.037, "volume": 6000.0}, {"date": "2023-06-21", "close": 0.033, "volume": 1015317.0}, {"date": "2023-06-22", "close": 0.036, "volume": 70000.0}, {"date": "2023-06-26", "close": 0.037, "volume": 201694.0}, {"date": "2023-06-27", "close": 0.036, "volume": 412000.0}, {"date": "2023-06-29", "close": 0.037, "volume": 140000.0}, {"date": "2023-07-03", "close": 0.04, "volume": 32200.0}, {"date": "2023-07-06", "close": 0.04, "volume": 14.0}, {"date": "2023-07-07", "close": 0.037, "volume": 205369.0}, {"date": "2023-07-10", "close": 0.034, "volume": 2614365.0}, {"date": "2023-07-11", "close": 0.033, "volume": 1444948.0}, {"date": "2023-07-13", "close": 0.034, "volume": 1208338.0}, {"date": "2023-07-18", "close": 0.033, "volume": 110900.0}, {"date": "2023-07-19", "close": 0.033, "volume": 37621.0}, {"date": "2023-07-26", "close": 0.033, "volume": 121059.0}, {"date": "2023-07-31", "close": 0.033, "volume": 231127.0}, {"date": "2023-08-01", "close": 0.035, "volume": 149410.0}, {"date": "2023-08-04", "close": 0.033, "volume": 587500.0}, {"date": "2023-08-07", "close": 0.033, "volume": 223374.0}, {"date": "2023-08-09", "close": 0.033, "volume": 756216.0}, {"date": "2023-08-11", "close": 0.035, "volume": 90000.0}, {"date": "2023-08-15", "close": 0.033, "volume": 50000.0}, {"date": "2023-08-16", "close": 0.033, "volume": 130000.0}, {"date": "2023-08-17", "close": 0.035, "volume": 244998.0}, {"date": "2023-08-22", "close": 0.032, "volume": 15000.0}, {"date": "2023-08-23", "close": 0.032, "volume": 680883.0}, {"date": "2023-08-29", "close": 0.03, "volume": 50000.0}, {"date": "2023-09-01", "close": 0.031, "volume": 120000.0}, {"date": "2023-09-07", "close": 0.028, "volume": 145834.0}, {"date": "2023-09-13", "close": 0.029, "volume": 200000.0}, {"date": "2023-09-20", "close": 0.029, "volume": 229000.0}, {"date": "2023-09-25", "close": 0.029, "volume": 66495.0}, {"date": "2023-09-27", "close": 0.027, "volume": 93683.0}, {"date": "2023-09-29", "close": 0.026, "volume": 530000.0}, {"date": "2023-10-03", "close": 0.026, "volume": 24173.0}, {"date": "2023-10-06", "close": 0.03, "volume": 345000.0}, {"date": "2023-10-10", "close": 0.03, "volume": 55000.0}, {"date": "2023-10-17", "close": 0.028, "volume": 193935.0}, {"date": "2023-10-18", "close": 0.029, "volume": 117360.0}, {"date": "2023-10-20", "close": 0.024, "volume": 13750.0}, {"date": "2023-10-23", "close": 0.026, "volume": 66373.0}, {"date": "2023-10-24", "close": 0.026, "volume": 212058.0}, {"date": "2023-10-30", "close": 0.028, "volume": 50000.0}, {"date": "2023-11-02", "close": 0.028, "volume": 6000.0}, {"date": "2023-11-03", "close": 0.028, "volume": 62058.0}, {"date": "2023-11-06", "close": 0.028, "volume": 151941.0}, {"date": "2023-11-07", "close": 0.025, "volume": 191892.0}, {"date": "2023-11-08", "close": 0.025, "volume": 180098.0}, {"date": "2023-11-13", "close": 0.02, "volume": 1253114.0}, {"date": "2023-11-15", "close": 0.02, "volume": 325479.0}, {"date": "2023-11-16", "close": 0.02, "volume": 99000.0}, {"date": "2023-11-20", "close": 0.02, "volume": 98088.0}, {"date": "2023-11-22", "close": 0.02, "volume": 759234.0}, {"date": "2023-11-23", "close": 0.02, "volume": 107999.0}, {"date": "2023-12-01", "close": 0.02, "volume": 360509.0}, {"date": "2023-12-04", "close": 0.02, "volume": 68520.0}, {"date": "2023-12-08", "close": 0.026, "volume": 70423.0}, {"date": "2023-12-13", "close": 0.026, "volume": 73000.0}, {"date": "2023-12-14", "close": 0.026, "volume": 421.0}, {"date": "2023-12-28", "close": 0.024, "volume": 735244.0}, {"date": "2024-01-02", "close": 0.024, "volume": 44841.0}, {"date": "2024-01-03", "close": 0.024, "volume": 18653.0}, {"date": "2024-01-08", "close": 0.026, "volume": 243700.0}, {"date": "2024-01-11", "close": 0.021, "volume": 67000.0}, {"date": "2024-01-12", "close": 0.02, "volume": 800000.0}, {"date": "2024-01-15", "close": 0.022, "volume": 47563.0}, {"date": "2024-01-16", "close": 0.018, "volume": 206937.0}, {"date": "2024-01-17", "close": 0.019, "volume": 189000.0}, {"date": "2024-01-18", "close": 0.019, "volume": 604542.0}, {"date": "2024-01-19", "close": 0.02, "volume": 15000.0}, {"date": "2024-01-23", "close": 0.02, "volume": 25000.0}, {"date": "2024-01-24", "close": 0.018, "volume": 164699.0}, {"date": "2024-01-25", "close": 0.014, "volume": 889416.0}, {"date": "2024-01-29", "close": 0.014, "volume": 1775083.0}, {"date": "2024-01-30", "close": 0.013, "volume": 479900.0}, {"date": "2024-01-31", "close": 0.015, "volume": 399953.0}, {"date": "2024-02-01", "close": 0.018, "volume": 128699.0}, {"date": "2024-02-06", "close": 0.016, "volume": 1076000.0}, {"date": "2024-02-08", "close": 0.015, "volume": 38011.0}, {"date": "2024-02-12", "close": 0.015, "volume": 43333.0}, {"date": "2024-02-16", "close": 0.013, "volume": 234615.0}, {"date": "2024-02-19", "close": 0.012, "volume": 780800.0}, {"date": "2024-02-21", "close": 0.012, "volume": 463000.0}, {"date": "2024-02-23", "close": 0.012, "volume": 756297.0}, {"date": "2024-02-27", "close": 0.01, "volume": 1564904.0}, {"date": "2024-02-28", "close": 0.011, "volume": 2470293.0}, {"date": "2024-02-29", "close": 0.011, "volume": 353274.0}, {"date": "2024-03-01", "close": 0.011, "volume": 414195.0}, {"date": "2024-03-04", "close": 0.01, "volume": 1525542.0}, {"date": "2024-03-05", "close": 0.01, "volume": 219479.0}, {"date": "2024-03-06", "close": 0.011, "volume": 1000000.0}, {"date": "2024-03-07", "close": 0.013, "volume": 1136539.0}, {"date": "2024-03-08", "close": 0.012, "volume": 1433320.0}, {"date": "2024-03-11", "close": 0.013, "volume": 356410.0}, {"date": "2024-03-12", "close": 0.012, "volume": 85906.0}, {"date": "2024-03-15", "close": 0.012, "volume": 76923.0}, {"date": "2024-03-21", "close": 0.013, "volume": 150000.0}, {"date": "2024-03-26", "close": 0.013, "volume": 1619508.0}, {"date": "2024-03-27", "close": 0.013, "volume": 65384.0}, {"date": "2024-04-02", "close": 0.016, "volume": 538341.0}, {"date": "2024-04-03", "close": 0.015, "volume": 308047.0}, {"date": "2024-04-04", "close": 0.017, "volume": 5000.0}, {"date": "2024-04-08", "close": 0.017, "volume": 16971.0}, {"date": "2024-04-11", "close": 0.017, "volume": 98029.0}, {"date": "2024-04-12", "close": 0.013, "volume": 874456.0}, {"date": "2024-04-15", "close": 0.016, "volume": 501230.0}, {"date": "2024-04-22", "close": 0.016, "volume": 37726.0}, {"date": "2024-04-23", "close": 0.015, "volume": 68300.0}, {"date": "2024-04-24", "close": 0.015, "volume": 183333.0}, {"date": "2024-04-30", "close": 0.015, "volume": 141937.0}, {"date": "2024-05-01", "close": 0.015, "volume": 690000.0}, {"date": "2024-05-06", "close": 0.015, "volume": 35785.0}, {"date": "2024-05-09", "close": 0.015, "volume": 176572.0}, {"date": "2024-05-20", "close": 0.016, "volume": 224937.0}, {"date": "2024-05-22", "close": 0.013, "volume": 219293.0}, {"date": "2024-05-23", "close": 0.014, "volume": 154245.0}, {"date": "2024-05-28", "close": 0.013, "volume": 199241.0}, {"date": "2024-05-31", "close": 0.013, "volume": 759.0}, {"date": "2024-06-03", "close": 0.014, "volume": 50000.0}, {"date": "2024-06-06", "close": 0.012, "volume": 927593.0}, {"date": "2024-06-07", "close": 0.012, "volume": 1681364.0}, {"date": "2024-06-11", "close": 0.011, "volume": 1537463.0}, {"date": "2024-06-12", "close": 0.011, "volume": 3066763.0}, {"date": "2024-06-13", "close": 0.01, "volume": 978200.0}, {"date": "2024-06-14", "close": 0.01, "volume": 3600.0}, {"date": "2024-06-17", "close": 0.012, "volume": 1026609.0}, {"date": "2024-06-18", "close": 0.01, "volume": 2516193.0}, {"date": "2024-06-20", "close": 0.011, "volume": 60455.0}, {"date": "2024-06-24", "close": 0.009, "volume": 1321327.0}, {"date": "2024-06-25", "close": 0.01, "volume": 1440819.0}, {"date": "2024-06-26", "close": 0.009, "volume": 1081923.0}, {"date": "2024-06-27", "close": 0.011, "volume": 607035.0}, {"date": "2024-06-28", "close": 0.011, "volume": 276049.0}, {"date": "2024-07-03", "close": 0.01, "volume": 1625902.0}, {"date": "2024-07-04", "close": 0.01, "volume": 700555.0}, {"date": "2024-07-05", "close": 0.01, "volume": 99004.0}, {"date": "2024-07-08", "close": 0.011, "volume": 159598.0}, {"date": "2024-07-10", "close": 0.01, "volume": 21797.0}, {"date": "2024-07-11", "close": 0.01, "volume": 52000.0}, {"date": "2024-07-12", "close": 0.01, "volume": 255710.0}, {"date": "2024-07-15", "close": 0.009, "volume": 1429287.0}, {"date": "2024-07-16", "close": 0.03, "volume": 46762705.0}, {"date": "2024-07-17", "close": 0.026, "volume": 38185418.0}, {"date": "2024-07-18", "close": 0.023, "volume": 28691079.0}, {"date": "2024-07-19", "close": 0.023, "volume": 6291918.0}, {"date": "2024-07-22", "close": 0.029, "volume": 21922478.0}, {"date": "2024-07-23", "close": 0.025, "volume": 5334548.0}, {"date": "2024-07-24", "close": 0.022, "volume": 3706559.0}, {"date": "2024-07-25", "close": 0.024, "volume": 2623764.0}, {"date": "2024-07-26", "close": 0.025, "volume": 2994769.0}, {"date": "2024-07-29", "close": 0.022, "volume": 2836558.0}, {"date": "2024-07-30", "close": 0.022, "volume": 1575622.0}, {"date": "2024-07-31", "close": 0.016, "volume": 5261286.0}, {"date": "2024-08-01", "close": 0.018, "volume": 2130263.0}, {"date": "2024-08-02", "close": 0.02, "volume": 1202144.0}, {"date": "2024-08-05", "close": 0.017, "volume": 987378.0}, {"date": "2024-08-06", "close": 0.016, "volume": 1304661.0}, {"date": "2024-08-07", "close": 0.015, "volume": 1468085.0}, {"date": "2024-08-08", "close": 0.015, "volume": 1115199.0}, {"date": "2024-08-09", "close": 0.018, "volume": 1713843.0}, {"date": "2024-08-12", "close": 0.018, "volume": 114589.0}, {"date": "2024-08-14", "close": 0.016, "volume": 833830.0}, {"date": "2024-08-15", "close": 0.015, "volume": 741503.0}, {"date": "2024-08-16", "close": 0.013, "volume": 2967266.0}, {"date": "2024-08-19", "close": 0.013, "volume": 5260465.0}, {"date": "2024-08-20", "close": 0.012, "volume": 796898.0}, {"date": "2024-08-21", "close": 0.012, "volume": 771575.0}, {"date": "2024-08-22", "close": 0.012, "volume": 547734.0}, {"date": "2024-08-23", "close": 0.012, "volume": 957574.0}, {"date": "2024-08-26", "close": 0.012, "volume": 61598.0}, {"date": "2024-08-27", "close": 0.012, "volume": 231557.0}, {"date": "2024-08-28", "close": 0.012, "volume": 651648.0}, {"date": "2024-08-29", "close": 0.012, "volume": 498119.0}, {"date": "2024-08-30", "close": 0.012, "volume": 189462.0}, {"date": "2024-09-02", "close": 0.012, "volume": 230000.0}, {"date": "2024-09-03", "close": 0.011, "volume": 46688.0}, {"date": "2024-09-04", "close": 0.011, "volume": 630261.0}, {"date": "2024-09-05", "close": 0.011, "volume": 284485.0}, {"date": "2024-09-06", "close": 0.0115, "volume": 37588.0}, {"date": "2024-09-09", "close": 0.011, "volume": 290600.0}, {"date": "2024-09-10", "close": 0.014, "volume": 2742680.0}, {"date": "2024-09-11", "close": 0.014, "volume": 481029.0}, {"date": "2024-09-12", "close": 0.014, "volume": 120000.0}, {"date": "2024-09-13", "close": 0.014, "volume": 71000.0}, {"date": "2024-09-16", "close": 0.012, "volume": 1019614.0}, {"date": "2024-09-17", "close": 0.014, "volume": 341696.0}, {"date": "2024-09-20", "close": 0.014, "volume": 671181.0}, {"date": "2024-09-23", "close": 0.014, "volume": 270000.0}, {"date": "2024-09-24", "close": 0.013, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.019, "volume": 4784884.0}, {"date": "2024-09-30", "close": 0.016, "volume": 2126182.0}, {"date": "2024-10-02", "close": 0.014, "volume": 1065078.0}, {"date": "2024-10-03", "close": 0.014, "volume": 99700.0}, {"date": "2024-10-04", "close": 0.013, "volume": 315195.0}, {"date": "2024-10-07", "close": 0.015, "volume": 199999.0}, {"date": "2024-10-08", "close": 0.015, "volume": 600000.0}, {"date": "2024-10-09", "close": 0.015, "volume": 867119.0}, {"date": "2024-10-10", "close": 0.014, "volume": 1055830.0}, {"date": "2024-10-11", "close": 0.014, "volume": 806593.0}, {"date": "2024-10-14", "close": 0.014, "volume": 61069.0}, {"date": "2024-10-15", "close": 0.017, "volume": 1451516.0}, {"date": "2024-10-16", "close": 0.016, "volume": 1411114.0}, {"date": "2024-10-17", "close": 0.015, "volume": 334066.0}, {"date": "2024-10-18", "close": 0.014, "volume": 1896487.0}, {"date": "2024-10-21", "close": 0.012, "volume": 7944784.0}, {"date": "2024-10-22", "close": 0.011, "volume": 1180079.0}, {"date": "2024-10-23", "close": 0.01, "volume": 5703437.0}, {"date": "2024-10-24", "close": 0.014, "volume": 3769956.0}, {"date": "2024-10-25", "close": 0.013, "volume": 10329.0}, {"date": "2024-10-28", "close": 0.013, "volume": 167700.0}, {"date": "2024-10-30", "close": 0.012, "volume": 269292.0}, {"date": "2024-10-31", "close": 0.012, "volume": 1186400.0}, {"date": "2024-11-01", "close": 0.014, "volume": 357143.0}, {"date": "2024-11-04", "close": 0.013, "volume": 1000000.0}, {"date": "2024-11-06", "close": 0.013, "volume": 348357.0}, {"date": "2024-11-07", "close": 0.013, "volume": 1893870.0}, {"date": "2024-11-13", "close": 0.011, "volume": 2990428.0}, {"date": "2024-11-14", "close": 0.011, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.013, "volume": 88008.0}, {"date": "2024-11-18", "close": 0.011, "volume": 8000.0}, {"date": "2024-11-19", "close": 0.012, "volume": 138254.0}, {"date": "2024-11-21", "close": 0.012, "volume": 281170.0}, {"date": "2024-11-22", "close": 0.012, "volume": 511.0}, {"date": "2024-11-25", "close": 0.011, "volume": 1780489.0}, {"date": "2024-11-26", "close": 0.01, "volume": 2369178.0}, {"date": "2024-11-27", "close": 0.009, "volume": 1146000.0}, {"date": "2024-11-28", "close": 0.01, "volume": 375000.0}, {"date": "2024-11-29", "close": 0.01, "volume": 158804.0}, {"date": "2024-12-02", "close": 0.01, "volume": 51000.0}, {"date": "2024-12-03", "close": 0.01, "volume": 134236.0}, {"date": "2024-12-05", "close": 0.009, "volume": 441788.0}, {"date": "2024-12-09", "close": 0.01, "volume": 400000.0}, {"date": "2024-12-10", "close": 0.009, "volume": 24000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 25149.0}, {"date": "2024-12-13", "close": 0.01, "volume": 219111.0}, {"date": "2024-12-16", "close": 0.011, "volume": 30889.0}, {"date": "2024-12-17", "close": 0.01, "volume": 358037.0}, {"date": "2024-12-18", "close": 0.01, "volume": 196850.0}, {"date": "2024-12-20", "close": 0.01, "volume": 45113.0}, {"date": "2024-12-23", "close": 0.01, "volume": 120000.0}, {"date": "2024-12-27", "close": 0.01, "volume": 26000.0}, {"date": "2024-12-30", "close": 0.01, "volume": 190.0}, {"date": "2025-01-02", "close": 0.009, "volume": 126190.0}, {"date": "2025-01-06", "close": 0.01, "volume": 1000982.0}, {"date": "2025-01-07", "close": 0.01, "volume": 241680.0}, {"date": "2025-01-09", "close": 0.011, "volume": 300000.0}, {"date": "2025-01-10", "close": 0.01, "volume": 73600.0}, {"date": "2025-01-13", "close": 0.01, "volume": 7616.0}, {"date": "2025-01-15", "close": 0.01, "volume": 1197103.0}, {"date": "2025-01-16", "close": 0.01, "volume": 439999.0}, {"date": "2025-01-17", "close": 0.009, "volume": 962898.0}, {"date": "2025-01-23", "close": 0.009, "volume": 2766033.0}, {"date": "2025-01-24", "close": 0.009, "volume": 100000.0}, {"date": "2025-01-28", "close": 0.009, "volume": 1971588.0}, {"date": "2025-01-30", "close": 0.008, "volume": 40908.0}, {"date": "2025-02-03", "close": 0.008, "volume": 58411.0}, {"date": "2025-02-05", "close": 0.0085, "volume": 515000.0}, {"date": "2025-02-07", "close": 0.0085, "volume": 2000.0}, {"date": "2025-02-10", "close": 0.008, "volume": 5000.0}, {"date": "2025-02-11", "close": 0.008, "volume": 343108.0}, {"date": "2025-02-14", "close": 0.009, "volume": 111111.0}, {"date": "2025-02-17", "close": 0.008, "volume": 240000.0}, {"date": "2025-02-19", "close": 0.009, "volume": 1364798.0}, {"date": "2025-02-24", "close": 0.009, "volume": 145271.0}, {"date": "2025-02-27", "close": 0.008, "volume": 76247.0}, {"date": "2025-02-28", "close": 0.008, "volume": 1468015.0}, {"date": "2025-03-03", "close": 0.008, "volume": 1005767.0}, {"date": "2025-03-05", "close": 0.009, "volume": 150000.0}, {"date": "2025-03-10", "close": 0.007, "volume": 63636.0}, {"date": "2025-03-11", "close": 0.007, "volume": 1415410.0}, {"date": "2025-03-12", "close": 0.008, "volume": 791543.0}, {"date": "2025-03-13", "close": 0.009, "volume": 20000.0}, {"date": "2025-03-17", "close": 0.009, "volume": 80000.0}, {"date": "2025-03-18", "close": 0.009, "volume": 375000.0}, {"date": "2025-03-19", "close": 0.007, "volume": 187227.0}, {"date": "2025-03-20", "close": 0.0075, "volume": 138085.0}, {"date": "2025-03-21", "close": 0.008, "volume": 1138774.0}, {"date": "2025-03-24", "close": 0.0075, "volume": 28427.0}, {"date": "2025-03-25", "close": 0.007, "volume": 1974788.0}, {"date": "2025-03-26", "close": 0.007, "volume": 125720.0}, {"date": "2025-03-28", "close": 0.007, "volume": 489567.0}, {"date": "2025-03-31", "close": 0.006, "volume": 185111.0}, {"date": "2025-04-01", "close": 0.006, "volume": 100000.0}, {"date": "2025-04-02", "close": 0.006, "volume": 5560581.0}, {"date": "2025-04-03", "close": 0.006, "volume": 125022.0}, {"date": "2025-04-07", "close": 0.004, "volume": 9268648.0}, {"date": "2025-04-08", "close": 0.005, "volume": 2276295.0}, {"date": "2025-04-14", "close": 0.005, "volume": 11000000.0}, {"date": "2025-04-15", "close": 0.004, "volume": 15768725.0}, {"date": "2025-04-16", "close": 0.004, "volume": 1080000.0}, {"date": "2025-04-17", "close": 0.0045, "volume": 250029.0}, {"date": "2025-04-22", "close": 0.0045, "volume": 2699.0}, {"date": "2025-04-23", "close": 0.005, "volume": 1500000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 1000000.0}, {"date": "2025-05-01", "close": 0.005, "volume": 3250001.0}, {"date": "2025-05-05", "close": 0.005, "volume": 1028313.0}, {"date": "2025-05-06", "close": 0.004, "volume": 256000.0}, {"date": "2025-05-07", "close": 0.004, "volume": 1206603.0}, {"date": "2025-05-15", "close": 0.004, "volume": 1042500.0}, {"date": "2025-05-20", "close": 0.004, "volume": 6191540.0}, {"date": "2025-05-21", "close": 0.004, "volume": 10000.0}, {"date": "2025-05-22", "close": 0.004, "volume": 1130000.0}, {"date": "2025-05-23", "close": 0.004, "volume": 1502005.0}, {"date": "2025-05-29", "close": 0.004, "volume": 159750.0}, {"date": "2025-05-30", "close": 0.004, "volume": 3877000.0}, {"date": "2025-06-02", "close": 0.004, "volume": 25000.0}, {"date": "2025-06-03", "close": 0.0035, "volume": 1525000.0}, {"date": "2025-06-04", "close": 0.004, "volume": 2803754.0}, {"date": "2025-06-10", "close": 0.005, "volume": 2244204.0}, {"date": "2025-06-11", "close": 0.003, "volume": 6327345.0}, {"date": "2025-06-12", "close": 0.004, "volume": 2026789.0}, {"date": "2025-06-13", "close": 0.005, "volume": 661566.0}, {"date": "2025-06-17", "close": 0.004, "volume": 90.0}, {"date": "2025-06-18", "close": 0.006, "volume": 1471000.0}, {"date": "2025-06-19", "close": 0.005, "volume": 798401.0}, {"date": "2025-06-20", "close": 0.005, "volume": 586395.0}, {"date": "2025-06-23", "close": 0.006, "volume": 213910.0}, {"date": "2025-06-24", "close": 0.005, "volume": 2522975.0}, {"date": "2025-06-25", "close": 0.005, "volume": 2703354.0}, {"date": "2025-06-26", "close": 0.004, "volume": 30609.0}, {"date": "2025-06-27", "close": 0.005, "volume": 225000.0}, {"date": "2025-07-01", "close": 0.005, "volume": 484303.0}, {"date": "2025-07-02", "close": 0.0055, "volume": 10372.0}, {"date": "2025-07-03", "close": 0.006, "volume": 254031.0}, {"date": "2025-07-08", "close": 0.005, "volume": 423719.0}, {"date": "2025-07-09", "close": 0.007, "volume": 1197854.0}, {"date": "2025-07-10", "close": 0.007, "volume": 114000.0}, {"date": "2025-07-11", "close": 0.008, "volume": 300000.0}, {"date": "2025-07-16", "close": 0.007, "volume": 500020.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1994009.0}, {"date": "2025-07-18", "close": 0.006, "volume": 1370624.0}, {"date": "2025-07-22", "close": 0.006, "volume": 924371.0}, {"date": "2025-07-24", "close": 0.007, "volume": 216000.0}, {"date": "2025-07-25", "close": 0.007, "volume": 1479.0}, {"date": "2025-07-28", "close": 0.009, "volume": 1941715.0}, {"date": "2025-07-29", "close": 0.009, "volume": 829191.0}, {"date": "2025-07-30", "close": 0.009, "volume": 399999.0}, {"date": "2025-07-31", "close": 0.008, "volume": 570000.0}, {"date": "2025-08-04", "close": 0.009, "volume": 1870517.0}, {"date": "2025-08-05", "close": 0.012, "volume": 9579430.0}, {"date": "2025-08-06", "close": 0.011, "volume": 3153858.0}, {"date": "2025-08-07", "close": 0.01, "volume": 365425.0}, {"date": "2025-08-08", "close": 0.011, "volume": 202121.0}, {"date": "2025-08-11", "close": 0.0135, "volume": 763485.0}, {"date": "2025-08-12", "close": 0.014, "volume": 609378.0}, {"date": "2025-08-13", "close": 0.013, "volume": 950440.0}, {"date": "2025-08-14", "close": 0.013, "volume": 250000.0}, {"date": "2025-08-15", "close": 0.013, "volume": 300000.0}, {"date": "2025-08-18", "close": 0.015, "volume": 6128103.0}, {"date": "2025-08-19", "close": 0.015, "volume": 997920.0}, {"date": "2025-08-20", "close": 0.015, "volume": 1169996.0}, {"date": "2025-08-21", "close": 0.016, "volume": 1130.0}, {"date": "2025-08-22", "close": 0.016, "volume": 592326.0}, {"date": "2025-08-25", "close": 0.015, "volume": 309766.0}, {"date": "2025-08-26", "close": 0.013, "volume": 189765.0}, {"date": "2025-08-27", "close": 0.017, "volume": 1520534.0}, {"date": "2025-08-28", "close": 0.017, "volume": 733400.0}, {"date": "2025-08-29", "close": 0.016, "volume": 503663.0}, {"date": "2025-09-01", "close": 0.017, "volume": 131953.0}, {"date": "2025-09-02", "close": 0.017, "volume": 12566.0}, {"date": "2025-09-03", "close": 0.019, "volume": 1521606.0}, {"date": "2025-09-04", "close": 0.019, "volume": 288664.0}, {"date": "2025-09-05", "close": 0.019, "volume": 723467.0}, {"date": "2025-09-09", "close": 0.02, "volume": 385000.0}, {"date": "2025-09-10", "close": 0.019, "volume": 1075115.0}, {"date": "2025-09-11", "close": 0.016, "volume": 1221627.0}, {"date": "2025-09-12", "close": 0.018, "volume": 288394.0}, {"date": "2025-09-16", "close": 0.02, "volume": 903159.0}, {"date": "2025-09-17", "close": 0.022, "volume": 39512.0}, {"date": "2025-09-18", "close": 0.019, "volume": 1978140.0}, {"date": "2025-09-19", "close": 0.019, "volume": 786576.0}, {"date": "2025-09-22", "close": 0.019, "volume": 130839.0}, {"date": "2025-09-24", "close": 0.02, "volume": 25050.0}, {"date": "2025-09-25", "close": 0.019, "volume": 1610868.0}, {"date": "2025-09-26", "close": 0.019, "volume": 737572.0}, {"date": "2025-09-29", "close": 0.019, "volume": 125000.0}, {"date": "2025-09-30", "close": 0.02, "volume": 920353.0}, {"date": "2025-10-03", "close": 0.019, "volume": 535000.0}, {"date": "2025-10-06", "close": 0.018, "volume": 232345.0}, {"date": "2025-10-07", "close": 0.018, "volume": 81000.0}, {"date": "2025-10-08", "close": 0.0175, "volume": 1046820.0}, {"date": "2025-10-09", "close": 0.017, "volume": 1592726.0}, {"date": "2025-10-10", "close": 0.017, "volume": 115896.0}, {"date": "2025-10-13", "close": 0.017, "volume": 399998.0}, {"date": "2025-10-14", "close": 0.02, "volume": 2458635.0}, {"date": "2025-10-15", "close": 0.021, "volume": 2268197.0}, {"date": "2025-10-16", "close": 0.023, "volume": 1709675.0}, {"date": "2025-10-17", "close": 0.023, "volume": 248875.0}, {"date": "2025-10-20", "close": 0.022, "volume": 542909.0}, {"date": "2025-10-21", "close": 0.02, "volume": 65000.0}, {"date": "2025-10-22", "close": 0.017, "volume": 1004536.0}, {"date": "2025-10-23", "close": 0.017, "volume": 20000.0}, {"date": "2025-10-24", "close": 0.019, "volume": 659666.0}, {"date": "2025-10-28", "close": 0.019, "volume": 623643.0}, {"date": "2025-10-29", "close": 0.02, "volume": 35000.0}, {"date": "2025-10-31", "close": 0.019, "volume": 104500.0}, {"date": "2025-11-03", "close": 0.018, "volume": 722.0}, {"date": "2025-11-05", "close": 0.018, "volume": 533498.0}, {"date": "2025-11-06", "close": 0.017, "volume": 88734.0}, {"date": "2025-11-10", "close": 0.018, "volume": 25000.0}, {"date": "2025-11-11", "close": 0.018, "volume": 175000.0}, {"date": "2025-11-12", "close": 0.019, "volume": 944369.0}, {"date": "2025-11-13", "close": 0.02, "volume": 711871.0}, {"date": "2025-11-14", "close": 0.02, "volume": 829999.0}, {"date": "2025-11-17", "close": 0.021, "volume": 937672.0}, {"date": "2025-11-18", "close": 0.019, "volume": 1108812.0}, {"date": "2025-11-19", "close": 0.018, "volume": 741008.0}, {"date": "2025-11-20", "close": 0.019, "volume": 120000.0}, {"date": "2025-11-21", "close": 0.018, "volume": 200000.0}, {"date": "2025-11-26", "close": 0.018, "volume": 716410.0}, {"date": "2025-11-27", "close": 0.022, "volume": 4802411.0}, {"date": "2025-11-28", "close": 0.025, "volume": 1325624.0}, {"date": "2025-12-01", "close": 0.042, "volume": 22442980.0}, {"date": "2025-12-02", "close": 0.04, "volume": 2404409.0}, {"date": "2025-12-03", "close": 0.038, "volume": 8124941.0}, {"date": "2025-12-04", "close": 0.035, "volume": 1358983.0}, {"date": "2025-12-05", "close": 0.035, "volume": 3002364.0}, {"date": "2025-12-08", "close": 0.042, "volume": 1838694.0}, {"date": "2025-12-09", "close": 0.039, "volume": 218628.0}, {"date": "2025-12-10", "close": 0.038, "volume": 859266.0}, {"date": "2025-12-11", "close": 0.038, "volume": 452815.0}, {"date": "2025-12-12", "close": 0.038, "volume": 334634.0}, {"date": "2025-12-15", "close": 0.04, "volume": 3550681.0}, {"date": "2025-12-16", "close": 0.035, "volume": 3889383.0}, {"date": "2025-12-17", "close": 0.038, "volume": 1180957.0}, {"date": "2025-12-18", "close": 0.035, "volume": 1245238.0}, {"date": "2025-12-19", "close": 0.035, "volume": 343436.0}, {"date": "2025-12-22", "close": 0.033, "volume": 2221807.0}, {"date": "2025-12-23", "close": 0.034, "volume": 285456.0}, {"date": "2025-12-24", "close": 0.034, "volume": 382880.0}, {"date": "2025-12-29", "close": 0.039, "volume": 4536458.0}, {"date": "2025-12-30", "close": 0.039, "volume": 1873230.0}, {"date": "2026-01-02", "close": 0.039, "volume": 578842.0}, {"date": "2026-01-05", "close": 0.039, "volume": 1037659.0}, {"date": "2026-01-07", "close": 0.039, "volume": 664130.0}, {"date": "2026-01-08", "close": 0.039, "volume": 135934.0}, {"date": "2026-01-09", "close": 0.037, "volume": 530743.0}, {"date": "2026-01-12", "close": 0.039, "volume": 15735.0}, {"date": "2026-01-13", "close": 0.037, "volume": 732839.0}, {"date": "2026-01-14", "close": 0.039, "volume": 785547.0}, {"date": "2026-01-15", "close": 0.037, "volume": 523502.0}, {"date": "2026-01-16", "close": 0.037, "volume": 500000.0}, {"date": "2026-01-19", "close": 0.037, "volume": 538231.0}, {"date": "2026-01-20", "close": 0.036, "volume": 1507807.0}, {"date": "2026-01-21", "close": 0.037, "volume": 46000.0}, {"date": "2026-01-22", "close": 0.036, "volume": 591834.0}, {"date": "2026-01-23", "close": 0.035, "volume": 1573713.0}, {"date": "2026-01-27", "close": 0.034, "volume": 417461.0}, {"date": "2026-01-29", "close": 0.031, "volume": 1693155.0}, {"date": "2026-01-30", "close": 0.034, "volume": 1188133.0}, {"date": "2026-02-02", "close": 0.032, "volume": 347751.0}, {"date": "2026-02-03", "close": 0.032, "volume": 241551.0}, {"date": "2026-02-04", "close": 0.031, "volume": 59108.0}, {"date": "2026-02-05", "close": 0.031, "volume": 182558.0}, {"date": "2026-02-09", "close": 0.031, "volume": 1491521.0}, {"date": "2026-02-10", "close": 0.031, "volume": 125000.0}, {"date": "2026-02-11", "close": 0.03, "volume": 169711.0}, {"date": "2026-02-12", "close": 0.029, "volume": 4479810.0}, {"date": "2026-02-16", "close": 0.03, "volume": 434999.0}, {"date": "2026-02-17", "close": 0.029, "volume": 417101.0}, {"date": "2026-02-18", "close": 0.029, "volume": 557008.0}, {"date": "2026-02-20", "close": 0.028, "volume": 204947.0}, {"date": "2026-02-23", "close": 0.027, "volume": 264848.0}, {"date": "2026-02-24", "close": 0.028, "volume": 351229.0}, {"date": "2026-02-25", "close": 0.033, "volume": 6185536.0}, {"date": "2026-02-26", "close": 0.033, "volume": 594256.0}, {"date": "2026-02-27", "close": 0.03, "volume": 83299.0}, {"date": "2026-03-02", "close": 0.029, "volume": 170000.0}, {"date": "2026-03-03", "close": 0.032, "volume": 254541.0}, {"date": "2026-03-04", "close": 0.033, "volume": 514268.0}, {"date": "2026-03-05", "close": 0.03, "volume": 513378.0}, {"date": "2026-03-06", "close": 0.03, "volume": 1122594.0}, {"date": "2026-03-09", "close": 0.031, "volume": 207589.0}, {"date": "2026-03-10", "close": 0.03, "volume": 69563.0}, {"date": "2026-03-11", "close": 0.034, "volume": 922463.0}, {"date": "2026-03-12", "close": 0.034, "volume": 910436.0}, {"date": "2026-03-13", "close": 0.035, "volume": 709183.0}, {"date": "2026-03-16", "close": 0.031, "volume": 2759828.0}, {"date": "2026-03-17", "close": 0.033, "volume": 135000.0}, {"date": "2026-03-18", "close": 0.031, "volume": 124554.0}, {"date": "2026-03-19", "close": 0.031, "volume": 1395818.0}, {"date": "2026-03-23", "close": 0.028, "volume": 50000.0}, {"date": "2026-03-24", "close": 0.03, "volume": 282325.0}, {"date": "2026-03-25", "close": 0.03, "volume": 458247.0}, {"date": "2026-03-26", "close": 0.034, "volume": 5667445.0}, {"date": "2026-03-27", "close": 0.034, "volume": 438040.0}, {"date": "2026-04-01", "close": 0.033, "volume": 108961.0}, {"date": "2026-04-02", "close": 0.034, "volume": 870257.0}, {"date": "2026-04-07", "close": 0.032, "volume": 247966.0}, {"date": "2026-04-08", "close": 0.032, "volume": 1185776.0}, {"date": "2026-04-09", "close": 0.031, "volume": 365276.0}, {"date": "2026-04-13", "close": 0.031, "volume": 106452.0}, {"date": "2026-04-16", "close": 0.032, "volume": 60361.0}, {"date": "2026-04-17", "close": 0.032, "volume": 165849.0}, {"date": "2026-04-20", "close": 0.031, "volume": 109386.0}, {"date": "2026-04-21", "close": 0.031, "volume": 330555.0}, {"date": "2026-04-22", "close": 0.031, "volume": 56375.0}, {"date": "2026-04-24", "close": 0.031, "volume": 5546272.0}, {"date": "2026-04-27", "close": 0.03, "volume": 87139.0}, {"date": "2026-04-28", "close": 0.031, "volume": 207718.0}, {"date": "2026-04-29", "close": 0.028, "volume": 418381.0}, {"date": "2026-04-30", "close": 0.029, "volume": 300000.0}, {"date": "2026-05-01", "close": 0.029, "volume": 1149099.0}, {"date": "2026-05-04", "close": 0.028, "volume": 1281856.0}, {"date": "2026-05-05", "close": 0.028, "volume": 46396.0}, {"date": "2026-05-06", "close": 0.027, "volume": 192047.0}, {"date": "2026-05-07", "close": 0.028, "volume": 682124.0}, {"date": "2026-05-08", "close": 0.028, "volume": 32857.0}, {"date": "2026-05-11", "close": 0.028, "volume": 38571.0}, {"date": "2026-05-12", "close": 0.027, "volume": 1291073.0}, {"date": "2026-05-13", "close": 0.028, "volume": 142410.0}, {"date": "2026-05-14", "close": 0.028, "volume": 646615.0}, {"date": "2026-05-15", "close": 0.028, "volume": 1750808.0}, {"date": "2026-05-18", "close": 0.028, "volume": 544543.0}, {"date": "2026-05-21", "close": 0.028, "volume": 200000.0}, {"date": "2026-05-22", "close": 0.027, "volume": 870510.0}, {"date": "2026-05-25", "close": 0.027, "volume": 56589.0}, {"date": "2026-05-27", "close": 0.028, "volume": 1239091.0}, {"date": "2026-05-28", "close": 0.027, "volume": 29305.0}, {"date": "2026-05-29", "close": 0.028, "volume": 317985.0}, {"date": "2026-06-01", "close": 0.028, "volume": 818936.0}, {"date": "2026-06-02", "close": 0.027, "volume": 245828.0}, {"date": "2026-06-04", "close": 0.027, "volume": 69909.0}, {"date": "2026-06-05", "close": 0.025, "volume": 2164520.0}, {"date": "2026-06-09", "close": 0.026, "volume": 793556.0}, {"date": "2026-06-10", "close": 0.024, "volume": 308844.0}, {"date": "2026-06-11", "close": 0.024, "volume": 556429.0}, {"date": "2026-06-12", "close": 0.023, "volume": 1145143.0}, {"date": "2026-06-15", "close": 0.023, "volume": 439567.0}, {"date": "2026-06-16", "close": 0.026, "volume": 5776072.0}, {"date": "2026-06-17", "close": 0.03, "volume": 11020301.0}, {"date": "2026-06-18", "close": 0.03, "volume": 4182204.0}, {"date": "2026-06-19", "close": 0.031, "volume": 3549860.0}, {"date": "2026-06-22", "close": 0.031, "volume": 819849.0}, {"date": "2026-06-23", "close": 0.03, "volume": 45000.0}, {"date": "2026-06-24", "close": 0.03, "volume": 2319400.0}, {"date": "2026-06-25", "close": 0.029, "volume": 2666061.0}, {"date": "2026-06-29", "close": 0.027, "volume": 37500.0}, {"date": "2026-06-30", "close": 0.028, "volume": 724858.0}, {"date": "2026-07-02", "close": 0.027, "volume": 90000.0}, {"date": "2026-07-03", "close": 0.029, "volume": 167359.0}, {"date": "2026-07-06", "close": 0.029, "volume": 20963.0}, {"date": "2026-07-07", "close": 0.029, "volume": 1025000.0}, {"date": "2026-07-08", "close": 0.029, "volume": 601882.0}, {"date": "2026-07-09", "close": 0.027, "volume": 60000.0}, {"date": "2026-07-10", "close": 0.028, "volume": 94798.0}, {"date": "2026-07-13", "close": 0.028, "volume": 904302.0}, {"date": "2026-07-14", "close": 0.028, "volume": 1617423.0}, {"date": "2026-07-16", "close": 0.027, "volume": 441201.0}, {"date": "2026-07-17", "close": 0.028, "volume": 35700.0}, {"date": "2026-07-20", "close": 0.029, "volume": 575762.0}, {"date": "2026-07-21", "close": 0.029, "volume": 41060.0}, {"date": "2026-07-22", "close": 0.032, "volume": 2305682.0}, {"date": "2026-07-23", "close": 0.034, "volume": 1383991.0}, {"date": "2026-07-24", "close": 0.034, "volume": 1374584.0}, {"date": "2026-07-27", "close": 0.034, "volume": 145.0}, {"date": "2026-07-29", "close": 0.034, "volume": 1381975.0}, {"date": "2026-07-30", "close": 0.036, "volume": 998250.0}, {"date": "2026-07-31", "close": 0.035, "volume": 130102.0}, {"date": "2026-08-03", "close": 0.033, "volume": 2625337.0}, {"date": "2026-08-04", "close": 0.032, "volume": 625000.0}, {"date": "2026-08-05", "close": 0.034, "volume": 125000.0}, {"date": "2026-08-07", "close": 0.033, "volume": 1049700.0}, {"date": "2026-08-11", "close": 0.036, "volume": 290085.0}, {"date": "2026-08-13", "close": 0.034, "volume": 338000.0}, {"date": "2026-08-14", "close": 0.035, "volume": 451351.0}, {"date": "2026-08-17", "close": 0.034, "volume": 7492.0}, {"date": "2026-08-18", "close": 0.034, "volume": 493615.0}, {"date": "2026-08-19", "close": 0.0345, "volume": 48312.0}, {"date": "2026-08-20", "close": 0.034, "volume": 281981.0}, {"date": "2026-08-24", "close": 0.035, "volume": 233819.0}, {"date": "2026-08-25", "close": 0.035, "volume": 337985.0}, {"date": "2026-08-27", "close": 0.034, "volume": 387580.0}, {"date": "2026-09-01", "close": 0.034, "volume": 42306.0}, {"date": "2026-09-02", "close": 0.034, "volume": 11431.0}, {"date": "2026-09-03", "close": 0.032, "volume": 5145.0}, {"date": "2026-09-04", "close": 0.033, "volume": 1046461.0}, {"date": "2026-09-07", "close": 0.031, "volume": 643313.0}], "refreshing": true}