{"ticker": "ERL", "overview": {"name": "Empire Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ERL", "has_prices": true, "as_of": "2026-09-18", "last": 0.01, "prev_close": 0.01, "change": 0.0, "change_pct": 0.0, "session_volume": 80819.0, "vwap_5": 0.009143001659977178, "vwap_20": 0.008665887623029259, "vwap_60": 0.008314726567823918, "vwap_250": 0.009796010983848113, "high_52w": 0.017, "low_52w": 0.005, "avg_volume_20": 2873330.7, "sessions": 400, "market_cap": {"value": 20871416.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160716", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160716", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "ASX-03157741", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157741", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "ASX-03151201", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151201", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "ASX-03135333", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135333", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03133350", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133350", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "ASX-03123594", "src": "ASX", "ticker": "ERL", "cik": "", "company": "Empire Resources Limited", "company_raw": "Empire Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ERL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123594", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 779659170.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156657-6A1353097", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 777659170.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153682-6A1351640", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 776159170.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147142-6A1348721", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 766188788.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111242-6A1333950", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 765188788.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108588-6A1332818", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 763188788.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104460-6A1331191", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/erl", "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": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/erl", "needs_ocr": 0}], "directors": [{"name": "Michael Ruane", "first_seen": "2026-06-26", "last_seen": "2026-10-30", "status": "current", "notices": 6}, {"name": "Ruane", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156657-6A1353097"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153682-6A1351640"}, {"date": "2026-10-27", "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/2924-03153674-6A1351637"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Multi-Element Base Metal-PGM-REO association at Yuinmery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153087-6A1351350"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147142-6A1348721"}], "performance": {"ticker": "ERL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-02-01", "close": 0.17999241, "volume": 3422102.0}, {"date": "2007-02-02", "close": 0.17162067, "volume": 918522.0}, {"date": "2007-02-05", "close": 0.16324893, "volume": 857050.0}, {"date": "2007-02-06", "close": 0.15906306, "volume": 269387.0}, {"date": "2007-02-07", "close": 0.1674348, "volume": 161257.0}, {"date": "2007-02-08", "close": 0.15906306, "volume": 93887.0}, {"date": "2007-02-09", "close": 0.15906306, "volume": 185744.0}, {"date": "2007-02-12", "close": 0.15069132, "volume": 136172.0}, {"date": "2007-02-13", "close": 0.14231958, "volume": 94246.0}, {"date": "2007-02-14", "close": 0.13813371, "volume": 486318.0}, {"date": "2007-02-15", "close": 0.13394784, "volume": 62019.0}, {"date": "2007-02-16", "close": 0.15069132, "volume": 331845.0}, {"date": "2007-02-19", "close": 0.15487719, "volume": 164010.0}, {"date": "2007-02-20", "close": 0.15069132, "volume": 340699.0}, {"date": "2007-02-21", "close": 0.15069132, "volume": 12926.0}, {"date": "2007-02-22", "close": 0.14650545, "volume": 225199.0}, {"date": "2007-02-23", "close": 0.17580654, "volume": 974230.0}, {"date": "2007-02-26", "close": 0.19255002, "volume": 1446531.0}, {"date": "2007-02-27", "close": 0.19673589, "volume": 2613662.0}, {"date": "2007-02-28", "close": 0.18417828, "volume": 1332128.0}, {"date": "2007-03-01", "close": 0.19673589, "volume": 713591.0}, {"date": "2007-03-02", "close": 0.18836415, "volume": 472740.0}, {"date": "2007-03-05", "close": 0.1674348, "volume": 241786.0}, {"date": "2007-03-06", "close": 0.18417828, "volume": 48735.0}, {"date": "2007-03-07", "close": 0.18417828, "volume": 311405.0}, {"date": "2007-03-08", "close": 0.18417828, "volume": 502882.0}, {"date": "2007-03-09", "close": 0.17162067, "volume": 216728.0}, {"date": "2007-03-12", "close": 0.17162067, "volume": 220982.0}, {"date": "2007-03-13", "close": 0.17999241, "volume": 296235.0}, {"date": "2007-03-14", "close": 0.17162067, "volume": 11945.0}, {"date": "2007-03-15", "close": 0.1674348, "volume": 50766.0}, {"date": "2007-03-16", "close": 0.15487719, "volume": 116463.0}, {"date": "2007-03-19", "close": 0.15487719, "volume": 38045.0}, {"date": "2007-03-20", "close": 0.15906306, "volume": 93171.0}, {"date": "2007-03-21", "close": 0.15906306, "volume": 206648.0}, {"date": "2007-03-22", "close": 0.15906306, "volume": 15170.0}, {"date": "2007-03-23", "close": 0.15069132, "volume": 238277.0}, {"date": "2007-03-26", "close": 0.15906306, "volume": 238899.0}, {"date": "2007-03-27", "close": 0.15069132, "volume": 23890.0}, {"date": "2007-03-28", "close": 0.15069132, "volume": 109655.0}, {"date": "2007-03-29", "close": 0.1674348, "volume": 253848.0}, {"date": "2007-03-30", "close": 0.1674348, "volume": 310569.0}, {"date": "2007-04-02", "close": 0.17580654, "volume": 371164.0}, {"date": "2007-04-03", "close": 0.1674348, "volume": 114752.0}, {"date": "2007-04-04", "close": 0.1674348, "volume": 26279.0}, {"date": "2007-04-05", "close": 0.15906306, "volume": 191263.0}, {"date": "2007-04-10", "close": 0.16324893, "volume": 274992.0}, {"date": "2007-04-11", "close": 0.16324893, "volume": 157673.0}, {"date": "2007-04-12", "close": 0.16324893, "volume": 294568.0}, {"date": "2007-04-13", "close": 0.15487719, "volume": 93290.0}, {"date": "2007-04-16", "close": 0.16324893, "volume": 58530.0}, {"date": "2007-04-17", "close": 0.17162067, "volume": 382238.0}, {"date": "2007-04-18", "close": 0.15906306, "volume": 189925.0}, {"date": "2007-04-19", "close": 0.15906306, "volume": 40909.0}, {"date": "2007-04-20", "close": 0.15906306, "volume": 81644.0}, {"date": "2007-04-23", "close": 0.1674348, "volume": 113678.0}, {"date": "2007-04-24", "close": 0.15487719, "volume": 429202.0}, {"date": "2007-04-26", "close": 0.17162067, "volume": 461075.0}, {"date": "2007-04-27", "close": 0.17162067, "volume": 28668.0}, {"date": "2007-04-30", "close": 0.1674348, "volume": 659188.0}, {"date": "2007-05-01", "close": 0.1674348, "volume": 95560.0}, {"date": "2007-05-02", "close": 0.20092176, "volume": 1426733.0}, {"date": "2007-05-03", "close": 0.17999241, "volume": 592946.0}, {"date": "2007-05-04", "close": 0.18417828, "volume": 463567.0}, {"date": "2007-05-07", "close": 0.17999241, "volume": 35835.0}, {"date": "2007-05-08", "close": 0.18417828, "volume": 161713.0}, {"date": "2007-05-09", "close": 0.26789568, "volume": 754503.0}, {"date": "2007-05-10", "close": 0.31394025, "volume": 14797195.0}, {"date": "2007-05-11", "close": 0.2930109, "volume": 1484357.0}, {"date": "2007-05-14", "close": 0.26789568, "volume": 2109296.0}, {"date": "2007-05-15", "close": 0.25533807, "volume": 581254.0}, {"date": "2007-05-16", "close": 0.27208155, "volume": 958432.0}, {"date": "2007-05-17", "close": 0.26789568, "volume": 276491.0}, {"date": "2007-05-18", "close": 0.26370981, "volume": 163885.0}, {"date": "2007-05-21", "close": 0.26789568, "volume": 267979.0}, {"date": "2007-05-22", "close": 0.25952394, "volume": 100523.0}, {"date": "2007-05-23", "close": 0.2511522, "volume": 584907.0}, {"date": "2007-05-24", "close": 0.28045329, "volume": 1045059.0}, {"date": "2007-05-25", "close": 0.30138264, "volume": 298633.0}, {"date": "2007-05-28", "close": 0.27626742, "volume": 371880.0}, {"date": "2007-05-29", "close": 0.28463916, "volume": 126378.0}, {"date": "2007-05-30", "close": 0.25952394, "volume": 201870.0}, {"date": "2007-05-31", "close": 0.26789568, "volume": 408458.0}, {"date": "2007-06-01", "close": 0.26789568, "volume": 148976.0}, {"date": "2007-06-04", "close": 0.27626742, "volume": 102465.0}, {"date": "2007-06-05", "close": 0.26370981, "volume": 233456.0}, {"date": "2007-06-06", "close": 0.27208155, "volume": 402927.0}, {"date": "2007-06-07", "close": 0.2930109, "volume": 472963.0}, {"date": "2007-06-08", "close": 0.28463916, "volume": 185836.0}, {"date": "2007-06-12", "close": 0.28045329, "volume": 150506.0}, {"date": "2007-06-13", "close": 0.28045329, "volume": 199104.0}, {"date": "2007-06-14", "close": 0.27208155, "volume": 127811.0}, {"date": "2007-06-15", "close": 0.27208155, "volume": 387764.0}, {"date": "2007-06-18", "close": 0.26789568, "volume": 191358.0}, {"date": "2007-06-19", "close": 0.26370981, "volume": 61397.0}, {"date": "2007-06-20", "close": 0.26370981, "volume": 43171.0}, {"date": "2007-06-21", "close": 0.25952394, "volume": 76567.0}, {"date": "2007-06-22", "close": 0.2511522, "volume": 91976.0}, {"date": "2007-06-25", "close": 0.22185111, "volume": 220982.0}, {"date": "2007-06-26", "close": 0.22603698, "volume": 168743.0}, {"date": "2007-06-27", "close": 0.23440872, "volume": 330584.0}, {"date": "2007-06-28", "close": 0.23022285, "volume": 28071.0}, {"date": "2007-06-29", "close": 0.23859459, "volume": 229713.0}, {"date": "2007-07-02", "close": 0.23859459, "volume": 80628.0}, {"date": "2007-07-03", "close": 0.24696633, "volume": 229940.0}, {"date": "2007-07-04", "close": 0.24278046, "volume": 29862.0}, {"date": "2007-07-05", "close": 0.24696633, "volume": 64503.0}, {"date": "2007-07-06", "close": 0.2511522, "volume": 51961.0}, {"date": "2007-07-09", "close": 0.2511522, "volume": 191597.0}, {"date": "2007-07-10", "close": 0.24278046, "volume": 173973.0}, {"date": "2007-07-11", "close": 0.24278046, "volume": 75760.0}, {"date": "2007-07-12", "close": 0.24278046, "volume": 50169.0}, {"date": "2007-07-13", "close": 0.24278046, "volume": 123088.0}, {"date": "2007-07-16", "close": 0.24696633, "volume": 94012.0}, {"date": "2007-07-17", "close": 0.2511522, "volume": 503008.0}, {"date": "2007-07-18", "close": 0.28045329, "volume": 265849.0}, {"date": "2007-07-19", "close": 0.28882503, "volume": 320076.0}, {"date": "2007-07-20", "close": 0.29719677, "volume": 456465.0}, {"date": "2007-07-23", "close": 0.26789568, "volume": 723996.0}, {"date": "2007-07-24", "close": 0.25952394, "volume": 224565.0}, {"date": "2007-07-25", "close": 0.2511522, "volume": 56141.0}, {"date": "2007-07-26", "close": 0.2511522, "volume": 225998.0}, {"date": "2007-07-27", "close": 0.2511522, "volume": 53752.0}, {"date": "2007-07-30", "close": 0.23440872, "volume": 121241.0}, {"date": "2007-07-31", "close": 0.23859459, "volume": 200795.0}, {"date": "2007-08-01", "close": 0.21347937, "volume": 123372.0}, {"date": "2007-08-02", "close": 0.21347937, "volume": 57336.0}, {"date": "2007-08-03", "close": 0.21347937, "volume": 25084.0}, {"date": "2007-08-06", "close": 0.21347937, "volume": 92597.0}, {"date": "2007-08-07", "close": 0.2092935, "volume": 134500.0}, {"date": "2007-08-08", "close": 0.21347937, "volume": 245469.0}, {"date": "2007-08-09", "close": 0.2092935, "volume": 40971.0}, {"date": "2007-08-10", "close": 0.21347937, "volume": 11109.0}, {"date": "2007-08-13", "close": 0.2092935, "volume": 8959.0}, {"date": "2007-08-14", "close": 0.22603698, "volume": 5972.0}, {"date": "2007-08-15", "close": 0.2092935, "volume": 246185.0}, {"date": "2007-08-16", "close": 0.14650545, "volume": 191215.0}, {"date": "2007-08-17", "close": 0.18836415, "volume": 23890.0}, {"date": "2007-08-20", "close": 0.1674348, "volume": 33318.0}, {"date": "2007-08-21", "close": 0.15906306, "volume": 24487.0}, {"date": "2007-08-22", "close": 0.16324893, "volume": 64503.0}, {"date": "2007-08-27", "close": 0.16324893, "volume": 22112.0}, {"date": "2007-08-29", "close": 0.1674348, "volume": 33446.0}, {"date": "2007-08-30", "close": 0.1674348, "volume": 23890.0}, {"date": "2007-08-31", "close": 0.14650545, "volume": 59725.0}, {"date": "2007-09-03", "close": 0.1674348, "volume": 122316.0}, {"date": "2007-09-07", "close": 0.19255002, "volume": 220448.0}, {"date": "2007-09-10", "close": 0.18417828, "volume": 37472.0}, {"date": "2007-09-11", "close": 0.18417828, "volume": 59725.0}, {"date": "2007-09-12", "close": 0.18417828, "volume": 59725.0}, {"date": "2007-09-13", "close": 0.17580654, "volume": 6864.0}, {"date": "2007-09-14", "close": 0.17580654, "volume": 3583.0}, {"date": "2007-09-17", "close": 0.1674348, "volume": 18156.0}, {"date": "2007-09-18", "close": 0.15906306, "volume": 15170.0}, {"date": "2007-09-19", "close": 0.18836415, "volume": 170669.0}, {"date": "2007-09-20", "close": 0.19255002, "volume": 41807.0}, {"date": "2007-09-21", "close": 0.18417828, "volume": 216095.0}, {"date": "2007-09-24", "close": 0.18417828, "volume": 100446.0}, {"date": "2007-09-25", "close": 0.18417828, "volume": 5428.0}, {"date": "2007-09-26", "close": 0.18836415, "volume": 192314.0}, {"date": "2007-09-27", "close": 0.17162067, "volume": 68086.0}, {"date": "2007-09-28", "close": 0.18417828, "volume": 5136.0}, {"date": "2007-10-02", "close": 0.18417828, "volume": 285643.0}, {"date": "2007-10-03", "close": 0.16324893, "volume": 283187.0}, {"date": "2007-10-04", "close": 0.1674348, "volume": 295637.0}, {"date": "2007-10-08", "close": 0.15906306, "volume": 64620.0}, {"date": "2007-10-09", "close": 0.15906306, "volume": 26759.0}, {"date": "2007-10-10", "close": 0.15487719, "volume": 81006.0}, {"date": "2007-10-11", "close": 0.15069132, "volume": 173321.0}, {"date": "2007-10-12", "close": 0.16324893, "volume": 135637.0}, {"date": "2007-10-15", "close": 0.15069132, "volume": 138450.0}, {"date": "2007-10-16", "close": 0.15487719, "volume": 29862.0}, {"date": "2007-10-17", "close": 0.15487719, "volume": 143324.0}, {"date": "2007-10-18", "close": 0.1674348, "volume": 183703.0}, {"date": "2007-10-19", "close": 0.19255002, "volume": 86601.0}, {"date": "2007-10-23", "close": 0.18417828, "volume": 69878.0}, {"date": "2007-10-24", "close": 0.15487719, "volume": 125207.0}, {"date": "2007-10-25", "close": 0.17580654, "volume": 101006.0}, {"date": "2007-10-26", "close": 0.1674348, "volume": 42149.0}, {"date": "2007-10-29", "close": 0.15906306, "volume": 100218.0}, {"date": "2007-10-30", "close": 0.15906306, "volume": 15051.0}, {"date": "2007-10-31", "close": 0.15906306, "volume": 47780.0}, {"date": "2007-11-01", "close": 0.16324893, "volume": 270792.0}, {"date": "2007-11-02", "close": 0.15487719, "volume": 84909.0}, {"date": "2007-11-05", "close": 0.16324893, "volume": 14334.0}, {"date": "2007-11-06", "close": 0.15487719, "volume": 71670.0}, {"date": "2007-11-07", "close": 0.15069132, "volume": 13796.0}, {"date": "2007-11-08", "close": 0.15069132, "volume": 41807.0}, {"date": "2007-11-09", "close": 0.15487719, "volume": 52558.0}, {"date": "2007-11-12", "close": 0.14650545, "volume": 325079.0}, {"date": "2007-11-13", "close": 0.14650545, "volume": 20607.0}, {"date": "2007-11-15", "close": 0.14231958, "volume": 103324.0}, {"date": "2007-11-16", "close": 0.13813371, "volume": 38622.0}, {"date": "2007-11-19", "close": 0.18836415, "volume": 728025.0}, {"date": "2007-11-20", "close": 0.15906306, "volume": 276284.0}, {"date": "2007-11-21", "close": 0.1674348, "volume": 29862.0}, {"date": "2007-11-22", "close": 0.16324893, "volume": 48830.0}, {"date": "2007-11-23", "close": 0.15069132, "volume": 35835.0}, {"date": "2007-11-26", "close": 0.15487719, "volume": 102129.0}, {"date": "2007-11-27", "close": 0.15906306, "volume": 59725.0}, {"date": "2007-11-28", "close": 0.18836415, "volume": 1191552.0}, {"date": "2007-11-29", "close": 0.17162067, "volume": 159441.0}, {"date": "2007-11-30", "close": 0.18417828, "volume": 6050.0}, {"date": "2007-12-04", "close": 0.16324893, "volume": 240523.0}, {"date": "2007-12-05", "close": 0.16324893, "volume": 97751.0}, {"date": "2007-12-06", "close": 0.16324893, "volume": 43939.0}, {"date": "2007-12-07", "close": 0.1674348, "volume": 150522.0}, {"date": "2007-12-10", "close": 0.1674348, "volume": 19112.0}, {"date": "2007-12-12", "close": 0.17580654, "volume": 47780.0}, {"date": "2007-12-13", "close": 0.16324893, "volume": 31821.0}, {"date": "2007-12-14", "close": 0.15906306, "volume": 8839.0}, {"date": "2007-12-18", "close": 0.15069132, "volume": 229591.0}, {"date": "2007-12-19", "close": 0.13394784, "volume": 115020.0}, {"date": "2007-12-20", "close": 0.13813371, "volume": 19112.0}, {"date": "2007-12-21", "close": 0.15487719, "volume": 604892.0}, {"date": "2007-12-24", "close": 0.16324893, "volume": 59725.0}, {"date": "2007-12-31", "close": 0.15906306, "volume": 64067.0}, {"date": "2008-01-02", "close": 0.15906306, "volume": 20623.0}, {"date": "2008-01-03", "close": 0.15487719, "volume": 16894.0}, {"date": "2008-01-04", "close": 0.15487719, "volume": 11945.0}, {"date": "2008-01-08", "close": 0.15487719, "volume": 11945.0}, {"date": "2008-01-09", "close": 0.15069132, "volume": 124534.0}, {"date": "2008-01-10", "close": 0.15069132, "volume": 64503.0}, {"date": "2008-01-11", "close": 0.15069132, "volume": 35835.0}, {"date": "2008-01-14", "close": 0.14231958, "volume": 11945.0}, {"date": "2008-01-15", "close": 0.14231958, "volume": 3165.0}, {"date": "2008-01-16", "close": 0.14650545, "volume": 3345.0}, {"date": "2008-01-17", "close": 0.13394784, "volume": 30528.0}, {"date": "2008-01-21", "close": 0.13394784, "volume": 13995.0}, {"date": "2008-01-22", "close": 0.13394784, "volume": 3574.0}, {"date": "2008-01-30", "close": 0.11720436, "volume": 59725.0}, {"date": "2008-01-31", "close": 0.11720436, "volume": 21501.0}, {"date": "2008-02-04", "close": 0.11301849, "volume": 78368.0}, {"date": "2008-02-05", "close": 0.09208914, "volume": 89587.0}, {"date": "2008-02-06", "close": 0.1255761, "volume": 231135.0}, {"date": "2008-02-07", "close": 0.11720436, "volume": 16723.0}, {"date": "2008-02-08", "close": 0.14231958, "volume": 40469.0}, {"date": "2008-02-13", "close": 0.12139023, "volume": 150046.0}, {"date": "2008-02-15", "close": 0.1255761, "volume": 20904.0}, {"date": "2008-02-18", "close": 0.14231958, "volume": 140950.0}, {"date": "2008-02-19", "close": 0.1255761, "volume": 18515.0}, {"date": "2008-02-21", "close": 0.12139023, "volume": 100935.0}, {"date": "2008-02-25", "close": 0.10046088, "volume": 158868.0}, {"date": "2008-02-26", "close": 0.11301849, "volume": 77642.0}, {"date": "2008-03-03", "close": 0.10464675, "volume": 23890.0}, {"date": "2008-03-04", "close": 0.11720436, "volume": 277295.0}, {"date": "2008-03-06", "close": 0.13394784, "volume": 697204.0}, {"date": "2008-03-07", "close": 0.13813371, "volume": 218712.0}, {"date": "2008-03-10", "close": 0.14650545, "volume": 215009.0}, {"date": "2008-03-11", "close": 0.12976197, "volume": 131394.0}, {"date": "2008-03-12", "close": 0.10883262, "volume": 20306.0}, {"date": "2008-03-13", "close": 0.11301849, "volume": 125422.0}, {"date": "2008-03-17", "close": 0.10464675, "volume": 150301.0}, {"date": "2008-03-19", "close": 0.10464675, "volume": 203064.0}, {"date": "2008-03-20", "close": 0.10046088, "volume": 71670.0}, {"date": "2008-03-25", "close": 0.11720436, "volume": 61724.0}, {"date": "2008-03-26", "close": 0.1255761, "volume": 125422.0}, {"date": "2008-03-27", "close": 0.1255761, "volume": 83615.0}, {"date": "2008-03-28", "close": 0.12976197, "volume": 35835.0}, {"date": "2008-03-31", "close": 0.11720436, "volume": 267567.0}, {"date": "2008-04-01", "close": 0.13813371, "volume": 129005.0}, {"date": "2008-04-02", "close": 0.14231958, "volume": 291115.0}, {"date": "2008-04-03", "close": 0.14650545, "volume": 146070.0}, {"date": "2008-04-04", "close": 0.14650545, "volume": 44237.0}, {"date": "2008-04-07", "close": 0.14231958, "volume": 241247.0}, {"date": "2008-04-08", "close": 0.14650545, "volume": 63308.0}, {"date": "2008-04-09", "close": 0.14650545, "volume": 22139.0}, {"date": "2008-04-11", "close": 0.14231958, "volume": 2109.0}, {"date": "2008-04-14", "close": 0.13394784, "volume": 125422.0}, {"date": "2008-04-16", "close": 0.1255761, "volume": 28105.0}, {"date": "2008-04-17", "close": 0.1255761, "volume": 47780.0}, {"date": "2008-04-18", "close": 0.1255761, "volume": 26841.0}, {"date": "2008-04-21", "close": 0.1255761, "volume": 119449.0}, {"date": "2008-04-22", "close": 0.1255761, "volume": 14966.0}, {"date": "2008-04-23", "close": 0.1255761, "volume": 35835.0}, {"date": "2008-04-29", "close": 0.15069132, "volume": 202765.0}, {"date": "2008-04-30", "close": 0.13394784, "volume": 41807.0}, {"date": "2008-05-01", "close": 0.1255761, "volume": 238899.0}, {"date": "2008-05-05", "close": 0.1255761, "volume": 5136.0}, {"date": "2008-05-06", "close": 0.1255761, "volume": 165354.0}, {"date": "2008-05-08", "close": 0.13813371, "volume": 310569.0}, {"date": "2008-05-09", "close": 0.15069132, "volume": 137304.0}, {"date": "2008-05-12", "close": 0.15487719, "volume": 100102.0}, {"date": "2008-05-13", "close": 0.14650545, "volume": 265895.0}, {"date": "2008-05-14", "close": 0.14650545, "volume": 11945.0}, {"date": "2008-05-15", "close": 0.17580654, "volume": 667124.0}, {"date": "2008-05-16", "close": 0.17580654, "volume": 306333.0}, {"date": "2008-05-19", "close": 0.17580654, "volume": 106071.0}, {"date": "2008-05-20", "close": 0.17162067, "volume": 104757.0}, {"date": "2008-05-21", "close": 0.16324893, "volume": 199838.0}, {"date": "2008-05-22", "close": 0.15487719, "volume": 23891.0}, {"date": "2008-05-23", "close": 0.18417828, "volume": 421657.0}, {"date": "2008-05-26", "close": 0.18417828, "volume": 308251.0}, {"date": "2008-05-27", "close": 0.18836415, "volume": 71358.0}, {"date": "2008-05-28", "close": 0.18417828, "volume": 164040.0}, {"date": "2008-05-29", "close": 0.1674348, "volume": 33258.0}, {"date": "2008-06-02", "close": 0.15906306, "volume": 80031.0}, {"date": "2008-06-03", "close": 0.1674348, "volume": 118016.0}, {"date": "2008-06-04", "close": 0.16324893, "volume": 110730.0}, {"date": "2008-06-05", "close": 0.1674348, "volume": 108501.0}, {"date": "2008-06-06", "close": 0.1674348, "volume": 119449.0}, {"date": "2008-06-10", "close": 0.16324893, "volume": 224883.0}, {"date": "2008-06-11", "close": 0.15069132, "volume": 119449.0}, {"date": "2008-06-12", "close": 0.14650545, "volume": 39418.0}, {"date": "2008-06-13", "close": 0.15069132, "volume": 4778.0}, {"date": "2008-06-16", "close": 0.14650545, "volume": 82182.0}, {"date": "2008-06-17", "close": 0.12976197, "volume": 143339.0}, {"date": "2008-06-18", "close": 0.14650545, "volume": 83615.0}, {"date": "2008-06-20", "close": 0.13394784, "volume": 75253.0}, {"date": "2008-06-23", "close": 0.13394784, "volume": 87436.0}, {"date": "2008-06-24", "close": 0.14231958, "volume": 71072.0}, {"date": "2008-06-25", "close": 0.1255761, "volume": 55306.0}, {"date": "2008-06-27", "close": 0.15069132, "volume": 356197.0}, {"date": "2008-06-30", "close": 0.14231958, "volume": 155284.0}, {"date": "2008-07-01", "close": 0.13394784, "volume": 59725.0}, {"date": "2008-07-02", "close": 0.1255761, "volume": 35835.0}, {"date": "2008-07-03", "close": 0.1255761, "volume": 166871.0}, {"date": "2008-07-04", "close": 0.13813371, "volume": 54893.0}, {"date": "2008-07-10", "close": 0.13813371, "volume": 24541.0}, {"date": "2008-07-14", "close": 0.12139023, "volume": 30460.0}, {"date": "2008-07-15", "close": 0.11301849, "volume": 94311.0}, {"date": "2008-07-16", "close": 0.11301849, "volume": 11945.0}, {"date": "2008-07-18", "close": 0.10883262, "volume": 88393.0}, {"date": "2008-07-21", "close": 0.10883262, "volume": 26876.0}, {"date": "2008-07-23", "close": 0.10883262, "volume": 37029.0}, {"date": "2008-07-24", "close": 0.10883262, "volume": 10512.0}, {"date": "2008-07-25", "close": 0.10883262, "volume": 6928.0}, {"date": "2008-07-28", "close": 0.10883262, "volume": 47780.0}, {"date": "2008-07-29", "close": 0.10883262, "volume": 260280.0}, {"date": "2008-07-30", "close": 0.11720436, "volume": 157793.0}, {"date": "2008-08-04", "close": 0.1255761, "volume": 119449.0}, {"date": "2008-08-05", "close": 0.1255761, "volume": 29862.0}, {"date": "2008-08-06", "close": 0.11720436, "volume": 266253.0}, {"date": "2008-08-07", "close": 0.0837174, "volume": 34577.0}, {"date": "2008-08-11", "close": 0.0837174, "volume": 179174.0}, {"date": "2008-09-03", "close": 0.05860218, "volume": 74059.0}, {"date": "2008-09-10", "close": 0.07534566, "volume": 4778.0}, {"date": "2008-09-11", "close": 0.07534566, "volume": 89587.0}, {"date": "2008-09-12", "close": 0.07534566, "volume": 25084.0}, {"date": "2008-09-16", "close": 0.06278805, "volume": 10750.0}, {"date": "2008-09-18", "close": 0.06278805, "volume": 29862.0}, {"date": "2008-09-22", "close": 0.07534566, "volume": 23890.0}, {"date": "2008-09-23", "close": 0.07115979, "volume": 10273.0}, {"date": "2008-09-30", "close": 0.05860218, "volume": 117590.0}, {"date": "2008-10-01", "close": 0.05441631, "volume": 72411.0}, {"date": "2008-10-02", "close": 0.05441631, "volume": 60843.0}, {"date": "2008-10-03", "close": 0.05441631, "volume": 16365.0}, {"date": "2008-10-07", "close": 0.05023044, "volume": 117590.0}, {"date": "2008-10-13", "close": 0.05860218, "volume": 119449.0}, {"date": "2008-10-14", "close": 0.05023044, "volume": 99808.0}, {"date": "2008-10-15", "close": 0.05023044, "volume": 19641.0}, {"date": "2008-10-16", "close": 0.0418587, "volume": 191119.0}, {"date": "2008-10-17", "close": 0.0418587, "volume": 11945.0}, {"date": "2008-10-21", "close": 0.03348696, "volume": 54947.0}, {"date": "2008-10-22", "close": 0.03348696, "volume": 17917.0}, {"date": "2008-10-23", "close": 0.0418587, "volume": 48575.0}, {"date": "2008-10-24", "close": 0.0418587, "volume": 85208.0}, {"date": "2008-10-27", "close": 0.0418587, "volume": 23890.0}, {"date": "2008-11-06", "close": 0.03767283, "volume": 5972.0}, {"date": "2008-11-10", "close": 0.03767283, "volume": 23890.0}, {"date": "2008-11-13", "close": 0.032649786, "volume": 38343.0}, {"date": "2008-11-25", "close": 0.031812612, "volume": 23890.0}, {"date": "2008-12-01", "close": 0.031812612, "volume": 16723.0}, {"date": "2008-12-05", "close": 0.030975438, "volume": 43002.0}, {"date": "2008-12-09", "close": 0.02511522, "volume": 47780.0}, {"date": "2008-12-11", "close": 0.02511522, "volume": 173744.0}, {"date": "2008-12-16", "close": 0.02511522, "volume": 25338.0}, {"date": "2008-12-22", "close": 0.01674348, "volume": 209037.0}, {"date": "2008-12-23", "close": 0.02092935, "volume": 238899.0}, {"date": "2009-01-02", "close": 0.02092935, "volume": 119449.0}, {"date": "2009-01-05", "close": 0.018417828, "volume": 119449.0}, {"date": "2009-01-06", "close": 0.01674348, "volume": 59725.0}, {"date": "2009-01-13", "close": 0.0418587, "volume": 11945.0}, {"date": "2009-01-27", "close": 0.02511522, "volume": 45988.0}, {"date": "2009-01-28", "close": 0.02511522, "volume": 155284.0}, {"date": "2009-01-29", "close": 0.02511522, "volume": 29862.0}, {"date": "2009-02-18", "close": 0.017580654, "volume": 59725.0}, {"date": "2009-02-23", "close": 0.02930109, "volume": 71670.0}, {"date": "2009-02-26", "close": 0.02511522, "volume": 226954.0}, {"date": "2009-03-02", "close": 0.02511522, "volume": 23890.0}, {"date": "2009-03-10", "close": 0.02511522, "volume": 358348.0}, {"date": "2009-03-18", "close": 0.030975438, "volume": 197092.0}, {"date": "2009-03-19", "close": 0.030975438, "volume": 94066.0}, {"date": "2009-03-20", "close": 0.03348696, "volume": 95560.0}, {"date": "2009-03-23", "close": 0.02930109, "volume": 47780.0}, {"date": "2009-03-25", "close": 0.025952394, "volume": 29862.0}, {"date": "2009-03-27", "close": 0.02930109, "volume": 83615.0}, {"date": "2009-04-01", "close": 0.030138264, "volume": 137367.0}, {"date": "2009-04-09", "close": 0.03348696, "volume": 71670.0}, {"date": "2009-04-14", "close": 0.04604457, "volume": 77642.0}, {"date": "2009-04-15", "close": 0.05860218, "volume": 105116.0}, {"date": "2009-04-16", "close": 0.05860218, "volume": 8361.0}, {"date": "2009-04-17", "close": 0.06697392, "volume": 89587.0}, {"date": "2009-04-20", "close": 0.06697392, "volume": 35835.0}, {"date": "2009-04-21", "close": 0.06697392, "volume": 149312.0}, {"date": "2009-04-22", "close": 0.06697392, "volume": 23890.0}, {"date": "2009-04-27", "close": 0.05441631, "volume": 32422.0}, {"date": "2009-05-13", "close": 0.051067614, "volume": 29862.0}, {"date": "2009-05-15", "close": 0.05441631, "volume": 10153.0}, {"date": "2009-05-19", "close": 0.039347178, "volume": 123611.0}, {"date": "2009-05-20", "close": 0.039347178, "volume": 4797.0}, {"date": "2009-05-22", "close": 0.0418587, "volume": 71670.0}, {"date": "2009-05-26", "close": 0.05441631, "volume": 106736.0}, {"date": "2009-05-27", "close": 0.059439354, "volume": 119449.0}, {"date": "2009-05-28", "close": 0.060276528, "volume": 323282.0}, {"date": "2009-05-29", "close": 0.059439354, "volume": 82847.0}, {"date": "2009-06-02", "close": 0.059439354, "volume": 95560.0}, {"date": "2009-06-05", "close": 0.06278805, "volume": 167997.0}, {"date": "2009-06-09", "close": 0.059439354, "volume": 238899.0}, {"date": "2009-06-11", "close": 0.05860218, "volume": 53752.0}, {"date": "2009-06-15", "close": 0.061950876, "volume": 113477.0}, {"date": "2009-06-16", "close": 0.061950876, "volume": 191119.0}, {"date": "2009-06-17", "close": 0.061113702, "volume": 5614.0}, {"date": "2009-06-18", "close": 0.061113702, "volume": 119449.0}, {"date": "2009-06-19", "close": 0.05860218, "volume": 130200.0}, {"date": "2009-06-23", "close": 0.05441631, "volume": 2389.0}, {"date": "2009-06-30", "close": 0.043533048, "volume": 70475.0}, {"date": "2009-07-01", "close": 0.043533048, "volume": 47780.0}, {"date": "2009-07-06", "close": 0.042695874, "volume": 65697.0}, {"date": "2009-07-13", "close": 0.0418587, "volume": 23890.0}, {"date": "2009-07-14", "close": 0.0418587, "volume": 67489.0}, {"date": "2009-07-24", "close": 0.0418587, "volume": 47780.0}, {"date": "2009-07-31", "close": 0.06278805, "volume": 310569.0}, {"date": "2009-08-03", "close": 0.061113702, "volume": 111088.0}, {"date": "2009-08-04", "close": 0.06697392, "volume": 35835.0}, {"date": "2009-08-05", "close": 0.072834138, "volume": 462269.0}, {"date": "2009-08-06", "close": 0.07534566, "volume": 78837.0}, {"date": "2009-08-07", "close": 0.06697392, "volume": 11945.0}, {"date": "2009-08-10", "close": 0.06697392, "volume": 119449.0}, {"date": "2009-08-11", "close": 0.07534566, "volume": 259205.0}, {"date": "2009-08-12", "close": 0.07115979, "volume": 119449.0}, {"date": "2009-08-13", "close": 0.064462398, "volume": 129005.0}, {"date": "2009-08-14", "close": 0.06697392, "volume": 8361.0}, {"date": "2009-08-17", "close": 0.061950876, "volume": 458638.0}, {"date": "2009-08-18", "close": 0.05441631, "volume": 285651.0}, {"date": "2009-08-21", "close": 0.060276528, "volume": 71670.0}, {"date": "2009-08-24", "close": 0.06278805, "volume": 83615.0}, {"date": "2009-08-25", "close": 0.056090658, "volume": 123033.0}, {"date": "2009-08-26", "close": 0.057765006, "volume": 131394.0}, {"date": "2009-08-31", "close": 0.05860218, "volume": 170813.0}, {"date": "2009-09-02", "close": 0.05860218, "volume": 14334.0}, {"date": "2009-09-04", "close": 0.064462398, "volume": 160015.0}, {"date": "2009-09-08", "close": 0.073671312, "volume": 328486.0}, {"date": "2009-09-09", "close": 0.077020008, "volume": 296832.0}, {"date": "2009-09-10", "close": 0.08790327, "volume": 531463.0}, {"date": "2009-09-11", "close": 0.10046088, "volume": 331115.0}, {"date": "2009-09-14", "close": 0.10046088, "volume": 441963.0}, {"date": "2009-09-15", "close": 0.09208914, "volume": 240541.0}, {"date": "2009-09-16", "close": 0.0837174, "volume": 142742.0}, {"date": "2009-09-17", "close": 0.082043052, "volume": 155882.0}, {"date": "2009-09-18", "close": 0.07534566, "volume": 629499.0}, {"date": "2009-09-21", "close": 0.07534566, "volume": 179174.0}, {"date": "2009-09-22", "close": 0.07534566, "volume": 203064.0}, {"date": "2009-09-23", "close": 0.07534566, "volume": 131394.0}, {"date": "2009-09-24", "close": 0.07534566, "volume": 59127.0}, {"date": "2009-09-25", "close": 0.074508486, "volume": 322514.0}, {"date": "2009-09-29", "close": 0.07115979, "volume": 232926.0}, {"date": "2009-09-30", "close": 0.071996964, "volume": 136770.0}, {"date": "2009-10-01", "close": 0.074508486, "volume": 21045.0}, {"date": "2009-10-02", "close": 0.07534566, "volume": 107505.0}, {"date": "2009-10-05", "close": 0.07534566, "volume": 134978.0}, {"date": "2009-10-06", "close": 0.07534566, "volume": 47780.0}, {"date": "2009-10-07", "close": 0.07534566, "volume": 183114.0}, {"date": "2009-10-08", "close": 0.081205878, "volume": 197092.0}, {"date": "2009-10-09", "close": 0.0837174, "volume": 139400.0}, {"date": "2009-10-12", "close": 0.07953153, "volume": 149312.0}, {"date": "2009-10-13", "close": 0.081205878, "volume": 40507.0}, {"date": "2009-10-14", "close": 0.082880226, "volume": 436442.0}, {"date": "2009-10-15", "close": 0.09627501, "volume": 1425986.0}, {"date": "2009-10-16", "close": 0.09627501, "volume": 442909.0}, {"date": "2009-10-19", "close": 0.09627501, "volume": 115866.0}, {"date": "2009-10-21", "close": 0.08790327, "volume": 363963.0}, {"date": "2009-10-22", "close": 0.08790327, "volume": 415500.0}, {"date": "2009-10-23", "close": 0.07115979, "volume": 1280085.0}, {"date": "2009-10-27", "close": 0.068648268, "volume": 328486.0}, {"date": "2009-10-29", "close": 0.068648268, "volume": 191119.0}, {"date": "2009-10-30", "close": 0.0837174, "volume": 427749.0}, {"date": "2009-11-02", "close": 0.073671312, "volume": 23890.0}, {"date": "2009-11-04", "close": 0.068648268, "volume": 55048.0}, {"date": "2009-11-09", "close": 0.06278805, "volume": 20443.0}, {"date": "2009-11-10", "close": 0.063625224, "volume": 248574.0}, {"date": "2009-11-11", "close": 0.06697392, "volume": 6805.0}, {"date": "2009-11-13", "close": 0.06697392, "volume": 292651.0}, {"date": "2009-11-16", "close": 0.07115979, "volume": 119449.0}, {"date": "2009-11-17", "close": 0.077020008, "volume": 358348.0}, {"date": "2009-11-18", "close": 0.07534566, "volume": 268761.0}, {"date": "2009-11-19", "close": 0.080368704, "volume": 679566.0}, {"date": "2009-11-20", "close": 0.0837174, "volume": 277601.0}, {"date": "2009-11-24", "close": 0.071996964, "volume": 16723.0}, {"date": "2009-11-25", "close": 0.077020008, "volume": 17917.0}, {"date": "2009-11-26", "close": 0.07115979, "volume": 179174.0}, {"date": "2009-11-27", "close": 0.07115979, "volume": 66892.0}, {"date": "2009-12-01", "close": 0.07115979, "volume": 89587.0}, {"date": "2009-12-04", "close": 0.07115979, "volume": 477798.0}, {"date": "2009-12-07", "close": 0.07534566, "volume": 529508.0}, {"date": "2009-12-08", "close": 0.07534566, "volume": 235315.0}, {"date": "2009-12-09", "close": 0.06697392, "volume": 120298.0}, {"date": "2009-12-10", "close": 0.071996964, "volume": 622223.0}, {"date": "2009-12-11", "close": 0.077857182, "volume": 385075.0}, {"date": "2009-12-14", "close": 0.07534566, "volume": 3583831.0}, {"date": "2009-12-15", "close": 0.076182834, "volume": 844508.0}, {"date": "2009-12-16", "close": 0.077857182, "volume": 245059.0}, {"date": "2009-12-17", "close": 0.07953153, "volume": 229343.0}, {"date": "2009-12-18", "close": 0.07953153, "volume": 22098.0}, {"date": "2009-12-21", "close": 0.09208914, "volume": 731867.0}, {"date": "2009-12-22", "close": 0.08790327, "volume": 222773.0}, {"date": "2009-12-23", "close": 0.0837174, "volume": 281901.0}, {"date": "2009-12-24", "close": 0.078694356, "volume": 1648371.0}, {"date": "2009-12-29", "close": 0.0837174, "volume": 5972.0}, {"date": "2009-12-30", "close": 0.09208914, "volume": 453908.0}, {"date": "2009-12-31", "close": 0.09208914, "volume": 119449.0}, {"date": "2010-01-04", "close": 0.09208914, "volume": 47780.0}, {"date": "2010-01-05", "close": 0.08790327, "volume": 195643.0}, {"date": "2010-01-06", "close": 0.0837174, "volume": 169977.0}, {"date": "2010-01-07", "close": 0.09208914, "volume": 716697.0}, {"date": "2010-01-08", "close": 0.09208914, "volume": 25682.0}, {"date": "2010-01-11", "close": 0.08790327, "volume": 189219.0}, {"date": "2010-01-13", "close": 0.080368704, "volume": 5972.0}, {"date": "2010-01-14", "close": 0.0837174, "volume": 18664.0}, {"date": "2010-01-15", "close": 0.08790327, "volume": 179174.0}, {"date": "2010-01-18", "close": 0.09208914, "volume": 131394.0}, {"date": "2010-01-19", "close": 0.09208914, "volume": 53752.0}, {"date": "2010-01-20", "close": 0.08790327, "volume": 209037.0}, {"date": "2010-01-21", "close": 0.08790327, "volume": 156927.0}, {"date": "2010-01-22", "close": 0.080368704, "volume": 262789.0}, {"date": "2010-01-25", "close": 0.09208914, "volume": 155284.0}, {"date": "2010-01-27", "close": 0.09627501, "volume": 549468.0}, {"date": "2010-01-29", "close": 0.08790327, "volume": 118231.0}, {"date": "2010-02-02", "close": 0.08790327, "volume": 59725.0}, {"date": "2010-02-03", "close": 0.0837174, "volume": 82444.0}, {"date": "2010-02-04", "close": 0.08790327, "volume": 36658.0}, {"date": "2010-02-05", "close": 0.08790327, "volume": 19096.0}, {"date": "2010-02-08", "close": 0.0837174, "volume": 119449.0}, {"date": "2010-02-11", "close": 0.0837174, "volume": 53752.0}, {"date": "2010-02-19", "close": 0.07953153, "volume": 26876.0}, {"date": "2010-02-25", "close": 0.06697392, "volume": 18515.0}, {"date": "2010-02-26", "close": 0.06697392, "volume": 11348.0}, {"date": "2010-03-02", "close": 0.065299572, "volume": 65697.0}, {"date": "2010-03-03", "close": 0.065299572, "volume": 119449.0}, {"date": "2010-03-05", "close": 0.05860218, "volume": 349390.0}, {"date": "2010-03-08", "close": 0.05860218, "volume": 59725.0}, {"date": "2010-03-11", "close": 0.06697392, "volume": 59725.0}, {"date": "2010-03-12", "close": 0.068648268, "volume": 47183.0}, {"date": "2010-03-15", "close": 0.068648268, "volume": 6570.0}, {"date": "2010-03-17", "close": 0.05860218, "volume": 161973.0}, {"date": "2010-03-18", "close": 0.05860218, "volume": 84300.0}, {"date": "2010-03-24", "close": 0.060276528, "volume": 107505.0}, {"date": "2010-03-29", "close": 0.060276528, "volume": 11945.0}, {"date": "2010-04-01", "close": 0.06697392, "volume": 59725.0}, {"date": "2010-04-07", "close": 0.06278805, "volume": 29862.0}, {"date": "2010-04-08", "close": 0.06278805, "volume": 29862.0}, {"date": "2010-04-13", "close": 0.06278805, "volume": 232926.0}, {"date": "2010-04-14", "close": 0.06278805, "volume": 125422.0}, {"date": "2010-04-16", "close": 0.05860218, "volume": 381020.0}, {"date": "2010-04-20", "close": 0.05860218, "volume": 47780.0}, {"date": "2010-04-21", "close": 0.061113702, "volume": 531550.0}, {"date": "2010-04-22", "close": 0.05441631, "volume": 354445.0}, {"date": "2010-04-23", "close": 0.05860218, "volume": 525578.0}, {"date": "2010-04-27", "close": 0.05860218, "volume": 18515.0}, {"date": "2010-05-04", "close": 0.07115979, "volume": 66474.0}, {"date": "2010-05-05", "close": 0.06278805, "volume": 517216.0}, {"date": "2010-05-06", "close": 0.06278805, "volume": 21501.0}, {"date": "2010-05-11", "close": 0.0418587, "volume": 11945.0}, {"date": "2010-05-13", "close": 0.0418587, "volume": 243150.0}, {"date": "2010-05-14", "close": 0.05023044, "volume": 56141.0}, {"date": "2010-05-17", "close": 0.05023044, "volume": 119449.0}, {"date": "2010-05-20", "close": 0.0418587, "volume": 194105.0}, {"date": "2010-05-24", "close": 0.0418587, "volume": 128408.0}, {"date": "2010-05-25", "close": 0.038510004, "volume": 23890.0}, {"date": "2010-05-26", "close": 0.0418587, "volume": 87209.0}, {"date": "2010-05-31", "close": 0.03767283, "volume": 657808.0}, {"date": "2010-06-01", "close": 0.038510004, "volume": 788367.0}, {"date": "2010-06-02", "close": 0.040184352, "volume": 119449.0}, {"date": "2010-06-04", "close": 0.03767283, "volume": 79632.0}, {"date": "2010-06-08", "close": 0.04604457, "volume": 59725.0}, {"date": "2010-06-09", "close": 0.045207396, "volume": 11945.0}, {"date": "2010-06-16", "close": 0.0418587, "volume": 119449.0}, {"date": "2010-06-21", "close": 0.03767283, "volume": 47780.0}, {"date": "2010-06-22", "close": 0.035998482, "volume": 95560.0}, {"date": "2010-06-25", "close": 0.03767283, "volume": 17917.0}, {"date": "2010-06-28", "close": 0.034324134, "volume": 67373.0}, {"date": "2010-06-29", "close": 0.034324134, "volume": 136770.0}, {"date": "2010-07-06", "close": 0.035161308, "volume": 29862.0}, {"date": "2010-07-07", "close": 0.035998482, "volume": 111087.0}, {"date": "2010-07-08", "close": 0.03767283, "volume": 51363.0}, {"date": "2010-07-09", "close": 0.04604457, "volume": 45789.0}, {"date": "2010-07-14", "close": 0.049393266, "volume": 17917.0}, {"date": "2010-07-16", "close": 0.05023044, "volume": 257932.0}, {"date": "2010-07-28", "close": 0.05441631, "volume": 59725.0}, {"date": "2010-08-06", "close": 0.05441631, "volume": 35835.0}, {"date": "2010-08-11", "close": 0.051904788, "volume": 36148.0}, {"date": "2010-08-19", "close": 0.0418587, "volume": 57336.0}, {"date": "2010-08-20", "close": 0.0418587, "volume": 43002.0}, {"date": "2010-08-24", "close": 0.03767283, "volume": 503982.0}, {"date": "2010-08-25", "close": 0.03348696, "volume": 117060.0}, {"date": "2010-08-30", "close": 0.035161308, "volume": 310569.0}, {"date": "2010-08-31", "close": 0.03767283, "volume": 119449.0}, {"date": "2010-09-01", "close": 0.040184352, "volume": 316541.0}, {"date": "2010-09-02", "close": 0.0418587, "volume": 266855.0}, {"date": "2010-09-03", "close": 0.057765006, "volume": 469192.0}, {"date": "2010-09-06", "close": 0.05441631, "volume": 252869.0}, {"date": "2010-09-08", "close": 0.05441631, "volume": 627110.0}, {"date": "2010-09-09", "close": 0.061950876, "volume": 2107172.0}, {"date": "2010-09-10", "close": 0.06278805, "volume": 1063100.0}, {"date": "2010-09-13", "close": 0.059439354, "volume": 955202.0}, {"date": "2010-09-14", "close": 0.061113702, "volume": 158549.0}, {"date": "2010-09-15", "close": 0.06278805, "volume": 651786.0}, {"date": "2010-09-16", "close": 0.063625224, "volume": 1000201.0}, {"date": "2010-09-17", "close": 0.055253484, "volume": 794457.0}, {"date": "2010-09-20", "close": 0.05860218, "volume": 44196.0}, {"date": "2010-09-21", "close": 0.055253484, "volume": 354765.0}, {"date": "2010-09-22", "close": 0.055253484, "volume": 35835.0}, {"date": "2010-09-23", "close": 0.051067614, "volume": 29862.0}, {"date": "2010-09-24", "close": 0.051067614, "volume": 391290.0}, {"date": "2010-09-28", "close": 0.05441631, "volume": 95560.0}, {"date": "2010-09-29", "close": 0.055253484, "volume": 29862.0}, {"date": "2010-10-01", "close": 0.051904788, "volume": 119449.0}, {"date": "2010-10-06", "close": 0.060276528, "volume": 1207268.0}, {"date": "2010-10-11", "close": 0.060276528, "volume": 1045993.0}, {"date": "2010-10-12", "close": 0.06278805, "volume": 698879.0}, {"date": "2010-10-13", "close": 0.060276528, "volume": 406938.0}, {"date": "2010-10-14", "close": 0.064462398, "volume": 966395.0}, {"date": "2010-10-15", "close": 0.064462398, "volume": 800920.0}, {"date": "2010-10-18", "close": 0.064462398, "volume": 1731659.0}, {"date": "2010-10-19", "close": 0.06697392, "volume": 1521064.0}, {"date": "2010-10-20", "close": 0.072834138, "volume": 760893.0}, {"date": "2010-10-21", "close": 0.0837174, "volume": 1612568.0}, {"date": "2010-10-22", "close": 0.07953153, "volume": 627229.0}, {"date": "2010-10-25", "close": 0.07534566, "volume": 203064.0}, {"date": "2010-10-26", "close": 0.07534566, "volume": 914633.0}, {"date": "2010-10-27", "close": 0.082043052, "volume": 2864279.0}, {"date": "2010-10-28", "close": 0.07953153, "volume": 426036.0}, {"date": "2010-10-29", "close": 0.07953153, "volume": 639055.0}, {"date": "2010-11-01", "close": 0.081205878, "volume": 286679.0}, {"date": "2010-11-02", "close": 0.07953153, "volume": 119449.0}, {"date": "2010-11-03", "close": 0.07953153, "volume": 567027.0}, {"date": "2010-11-04", "close": 0.077020008, "volume": 451763.0}, {"date": "2010-11-05", "close": 0.077020008, "volume": 97949.0}, {"date": "2010-11-09", "close": 0.07953153, "volume": 254427.0}, {"date": "2010-11-10", "close": 0.09627501, "volume": 966346.0}, {"date": "2010-11-11", "close": 0.10883262, "volume": 1529153.0}, {"date": "2010-11-12", "close": 0.10883262, "volume": 1171988.0}, {"date": "2010-11-15", "close": 0.11720436, "volume": 541106.0}, {"date": "2010-11-16", "close": 0.10883262, "volume": 600733.0}, {"date": "2010-11-17", "close": 0.11720436, "volume": 677086.0}, {"date": "2010-11-18", "close": 0.11720436, "volume": 214990.0}, {"date": "2010-11-19", "close": 0.12976197, "volume": 1073703.0}, {"date": "2010-11-22", "close": 0.12139023, "volume": 510049.0}, {"date": "2010-11-23", "close": 0.11720436, "volume": 63308.0}, {"date": "2010-11-24", "close": 0.10883262, "volume": 849644.0}, {"date": "2010-11-25", "close": 0.11301849, "volume": 710724.0}, {"date": "2010-11-30", "close": 0.12139023, "volume": 1362934.0}, {"date": "2010-12-01", "close": 0.11720436, "volume": 535731.0}, {"date": "2010-12-02", "close": 0.12139023, "volume": 785014.0}, {"date": "2010-12-03", "close": 0.12139023, "volume": 334459.0}, {"date": "2010-12-06", "close": 0.11301849, "volume": 512395.0}, {"date": "2010-12-07", "close": 0.12139023, "volume": 471825.0}, {"date": "2010-12-08", "close": 0.12139023, "volume": 13254.0}, {"date": "2010-12-09", "close": 0.11720436, "volume": 178002.0}, {"date": "2010-12-10", "close": 0.11301849, "volume": 119449.0}, {"date": "2010-12-13", "close": 0.10883262, "volume": 366710.0}, {"date": "2010-12-14", "close": 0.10046088, "volume": 385842.0}, {"date": "2010-12-15", "close": 0.10883262, "volume": 434788.0}, {"date": "2010-12-17", "close": 0.10046088, "volume": 191119.0}, {"date": "2010-12-20", "close": 0.10464675, "volume": 267555.0}, {"date": "2010-12-21", "close": 0.10046088, "volume": 293646.0}, {"date": "2010-12-22", "close": 0.09208914, "volume": 148117.0}, {"date": "2010-12-23", "close": 0.10046088, "volume": 101532.0}, {"date": "2010-12-24", "close": 0.10046088, "volume": 106223.0}, {"date": "2010-12-29", "close": 0.1255761, "volume": 1633093.0}, {"date": "2010-12-30", "close": 0.11720436, "volume": 72988.0}, {"date": "2010-12-31", "close": 0.11720436, "volume": 119449.0}, {"date": "2011-01-04", "close": 0.11720436, "volume": 95560.0}, {"date": "2011-01-05", "close": 0.10464675, "volume": 226942.0}, {"date": "2011-01-06", "close": 0.10464675, "volume": 250844.0}, {"date": "2011-01-07", "close": 0.09627501, "volume": 6150252.0}, {"date": "2011-01-10", "close": 0.10046088, "volume": 59725.0}, {"date": "2011-01-11", "close": 0.10883262, "volume": 342864.0}, {"date": "2011-01-12", "close": 0.10464675, "volume": 283015.0}, {"date": "2011-01-13", "close": 0.10046088, "volume": 302661.0}, {"date": "2011-01-14", "close": 0.10046088, "volume": 203064.0}, {"date": "2011-01-17", "close": 0.10046088, "volume": 95560.0}, {"date": "2011-01-18", "close": 0.10464675, "volume": 108042.0}, {"date": "2011-01-19", "close": 0.10464675, "volume": 143339.0}, {"date": "2011-01-20", "close": 0.10883262, "volume": 361521.0}, {"date": "2011-01-21", "close": 0.11301849, "volume": 188686.0}, {"date": "2011-01-24", "close": 0.10883262, "volume": 83615.0}, {"date": "2011-01-25", "close": 0.10883262, "volume": 493722.0}, {"date": "2011-01-27", "close": 0.10046088, "volume": 255622.0}, {"date": "2011-01-28", "close": 0.09627501, "volume": 297090.0}, {"date": "2011-01-31", "close": 0.10883262, "volume": 209035.0}, {"date": "2011-02-01", "close": 0.10046088, "volume": 147938.0}, {"date": "2011-02-03", "close": 0.08790327, "volume": 616359.0}, {"date": "2011-02-04", "close": 0.0837174, "volume": 508353.0}, {"date": "2011-02-07", "close": 0.082043052, "volume": 211429.0}, {"date": "2011-02-08", "close": 0.080368704, "volume": 51650.0}, {"date": "2011-02-09", "close": 0.0837174, "volume": 223415.0}, {"date": "2011-02-10", "close": 0.081205878, "volume": 447936.0}, {"date": "2011-02-11", "close": 0.081205878, "volume": 360981.0}, {"date": "2011-02-16", "close": 0.080368704, "volume": 149312.0}, {"date": "2011-02-17", "close": 0.07953153, "volume": 358468.0}, {"date": "2011-02-18", "close": 0.07534566, "volume": 400704.0}, {"date": "2011-02-21", "close": 0.07534566, "volume": 1067716.0}, {"date": "2011-02-22", "close": 0.07115979, "volume": 481430.0}, {"date": "2011-02-24", "close": 0.06697392, "volume": 106907.0}, {"date": "2011-02-28", "close": 0.068648268, "volume": 77642.0}, {"date": "2011-03-01", "close": 0.068648268, "volume": 11945.0}, {"date": "2011-03-02", "close": 0.07115979, "volume": 366710.0}, {"date": "2011-03-03", "close": 0.07534566, "volume": 495715.0}, {"date": "2011-03-04", "close": 0.07953153, "volume": 358348.0}, {"date": "2011-03-07", "close": 0.07953153, "volume": 696706.0}, {"date": "2011-03-08", "close": 0.0837174, "volume": 322514.0}, {"date": "2011-03-09", "close": 0.0837174, "volume": 167250.0}, {"date": "2011-03-10", "close": 0.0837174, "volume": 58530.0}, {"date": "2011-03-14", "close": 0.07534566, "volume": 119449.0}, {"date": "2011-03-15", "close": 0.06697392, "volume": 368322.0}, {"date": "2011-03-16", "close": 0.06697392, "volume": 113059.0}, {"date": "2011-03-17", "close": 0.06697392, "volume": 74059.0}, {"date": "2011-03-21", "close": 0.071996964, "volume": 5972.0}, {"date": "2011-03-22", "close": 0.07534566, "volume": 37627.0}, {"date": "2011-03-24", "close": 0.07534566, "volume": 238899.0}, {"date": "2011-03-25", "close": 0.07534566, "volume": 358348.0}, {"date": "2011-03-28", "close": 0.07115979, "volume": 358348.0}, {"date": "2011-03-30", "close": 0.06697392, "volume": 215009.0}, {"date": "2011-03-31", "close": 0.07115979, "volume": 11953.0}, {"date": "2011-04-01", "close": 0.07115979, "volume": 179174.0}, {"date": "2011-04-04", "close": 0.067811094, "volume": 3583.0}, {"date": "2011-04-05", "close": 0.07115979, "volume": 350671.0}, {"date": "2011-04-06", "close": 0.07534566, "volume": 127964.0}, {"date": "2011-04-08", "close": 0.0837174, "volume": 315194.0}, {"date": "2011-04-11", "close": 0.077020008, "volume": 862664.0}, {"date": "2011-04-12", "close": 0.077020008, "volume": 59725.0}, {"date": "2011-04-14", "close": 0.077020008, "volume": 71670.0}, {"date": "2011-04-15", "close": 0.077020008, "volume": 33207.0}, {"date": "2011-04-18", "close": 0.077020008, "volume": 26518.0}, {"date": "2011-04-19", "close": 0.07953153, "volume": 11945.0}, {"date": "2011-04-20", "close": 0.07953153, "volume": 364321.0}, {"date": "2011-04-21", "close": 0.0837174, "volume": 360771.0}, {"date": "2011-04-27", "close": 0.0837174, "volume": 140918.0}, {"date": "2011-04-28", "close": 0.0837174, "volume": 77642.0}, {"date": "2011-04-29", "close": 0.0837174, "volume": 203064.0}, {"date": "2011-05-02", "close": 0.077857182, "volume": 35835.0}, {"date": "2011-05-03", "close": 0.077857182, "volume": 35835.0}, {"date": "2011-05-05", "close": 0.06697392, "volume": 119449.0}, {"date": "2011-05-10", "close": 0.068648268, "volume": 3064.0}, {"date": "2011-05-13", "close": 0.069485442, "volume": 47780.0}, {"date": "2011-05-16", "close": 0.069485442, "volume": 45213.0}, {"date": "2011-05-17", "close": 0.069485442, "volume": 541628.0}, {"date": "2011-05-18", "close": 0.066136746, "volume": 136016.0}, {"date": "2011-05-19", "close": 0.06697392, "volume": 597247.0}, {"date": "2011-05-23", "close": 0.063625224, "volume": 405507.0}, {"date": "2011-05-24", "close": 0.066136746, "volume": 65697.0}, {"date": "2011-05-25", "close": 0.061113702, "volume": 218355.0}, {"date": "2011-05-31", "close": 0.061113702, "volume": 119449.0}, {"date": "2011-06-01", "close": 0.059439354, "volume": 298624.0}, {"date": "2011-06-02", "close": 0.059439354, "volume": 23890.0}, {"date": "2011-06-03", "close": 0.061113702, "volume": 143339.0}, {"date": "2011-06-06", "close": 0.05860218, "volume": 124801.0}, {"date": "2011-06-08", "close": 0.05023044, "volume": 681483.0}, {"date": "2011-06-10", "close": 0.05023044, "volume": 35835.0}, {"date": "2011-06-14", "close": 0.05023044, "volume": 377460.0}, {"date": "2011-06-15", "close": 0.05023044, "volume": 639055.0}, {"date": "2011-06-23", "close": 0.05441631, "volume": 331646.0}, {"date": "2011-06-28", "close": 0.05441631, "volume": 62114.0}, {"date": "2011-06-29", "close": 0.05441631, "volume": 78066.0}, {"date": "2011-06-30", "close": 0.051067614, "volume": 49745.0}, {"date": "2011-07-01", "close": 0.051067614, "volume": 21501.0}, {"date": "2011-07-06", "close": 0.05023044, "volume": 66892.0}, {"date": "2011-07-07", "close": 0.051067614, "volume": 113901.0}, {"date": "2011-07-08", "close": 0.051067614, "volume": 77218.0}, {"date": "2011-07-12", "close": 0.05441631, "volume": 149736.0}, {"date": "2011-07-14", "close": 0.06697392, "volume": 124497.0}, {"date": "2011-07-15", "close": 0.07115979, "volume": 285379.0}, {"date": "2011-07-25", "close": 0.07115979, "volume": 125422.0}, {"date": "2011-07-26", "close": 0.07534566, "volume": 57336.0}, {"date": "2011-07-27", "close": 0.072834138, "volume": 303420.0}, {"date": "2011-07-28", "close": 0.07115979, "volume": 430000.0}, {"date": "2011-07-29", "close": 0.069485442, "volume": 23890.0}, {"date": "2011-08-01", "close": 0.07115979, "volume": 14334.0}, {"date": "2011-08-02", "close": 0.070322616, "volume": 57336.0}, {"date": "2011-08-03", "close": 0.068648268, "volume": 384627.0}, {"date": "2011-08-04", "close": 0.05860218, "volume": 238899.0}, {"date": "2011-08-05", "close": 0.05441631, "volume": 293527.0}, {"date": "2011-08-08", "close": 0.05023044, "volume": 37931.0}, {"date": "2011-08-09", "close": 0.0418587, "volume": 81518.0}, {"date": "2011-08-10", "close": 0.042695874, "volume": 47780.0}, {"date": "2011-08-11", "close": 0.045207396, "volume": 76580.0}, {"date": "2011-08-16", "close": 0.05023044, "volume": 991478.0}, {"date": "2011-08-17", "close": 0.04604457, "volume": 531502.0}, {"date": "2011-08-18", "close": 0.046881744, "volume": 10153.0}, {"date": "2011-08-19", "close": 0.05860218, "volume": 596372.0}, {"date": "2011-08-22", "close": 0.065299572, "volume": 47780.0}, {"date": "2011-08-23", "close": 0.077020008, "volume": 315484.0}, {"date": "2011-08-24", "close": 0.072834138, "volume": 410990.0}, {"date": "2011-08-25", "close": 0.07534566, "volume": 115902.0}, {"date": "2011-08-26", "close": 0.07534566, "volume": 120077.0}, {"date": "2011-08-29", "close": 0.07534566, "volume": 45391.0}, {"date": "2011-08-30", "close": 0.077857182, "volume": 150214.0}, {"date": "2011-08-31", "close": 0.077020008, "volume": 287348.0}, {"date": "2011-09-01", "close": 0.07953153, "volume": 120919.0}, {"date": "2011-09-02", "close": 0.09208914, "volume": 531944.0}, {"date": "2011-09-05", "close": 0.08790327, "volume": 668917.0}, {"date": "2011-09-06", "close": 0.09208914, "volume": 376087.0}, {"date": "2011-09-07", "close": 0.07534566, "volume": 430018.0}, {"date": "2011-09-08", "close": 0.077857182, "volume": 11945.0}, {"date": "2011-09-09", "close": 0.08790327, "volume": 662945.0}, {"date": "2011-09-12", "close": 0.078694356, "volume": 928720.0}, {"date": "2011-09-14", "close": 0.076182834, "volume": 301610.0}, {"date": "2011-09-19", "close": 0.07953153, "volume": 29862.0}, {"date": "2011-09-20", "close": 0.07953153, "volume": 53752.0}, {"date": "2011-09-22", "close": 0.071996964, "volume": 101532.0}, {"date": "2011-09-23", "close": 0.071996964, "volume": 425667.0}, {"date": "2011-09-26", "close": 0.06697392, "volume": 69281.0}, {"date": "2011-09-28", "close": 0.06697392, "volume": 215009.0}, {"date": "2011-09-30", "close": 0.065299572, "volume": 29862.0}, {"date": "2011-10-03", "close": 0.065299572, "volume": 120919.0}, {"date": "2011-10-04", "close": 0.065299572, "volume": 20306.0}, {"date": "2011-10-10", "close": 0.065299572, "volume": 71670.0}, {"date": "2011-10-13", "close": 0.063625224, "volume": 358348.0}, {"date": "2011-10-17", "close": 0.07115979, "volume": 36233.0}, {"date": "2011-10-19", "close": 0.06697392, "volume": 23890.0}, {"date": "2011-10-21", "close": 0.063625224, "volume": 12542.0}, {"date": "2011-10-24", "close": 0.064462398, "volume": 114230.0}, {"date": "2011-10-26", "close": 0.063625224, "volume": 128629.0}, {"date": "2011-10-27", "close": 0.051067614, "volume": 23890.0}, {"date": "2011-10-28", "close": 0.05023044, "volume": 215009.0}, {"date": "2011-11-02", "close": 0.051067614, "volume": 149312.0}, {"date": "2011-11-10", "close": 0.051067614, "volume": 143339.0}, {"date": "2011-11-14", "close": 0.05441631, "volume": 89587.0}, {"date": "2011-11-15", "close": 0.05441631, "volume": 50725.0}, {"date": "2011-11-17", "close": 0.05441631, "volume": 89587.0}, {"date": "2011-11-22", "close": 0.052741962, "volume": 35835.0}, {"date": "2011-11-23", "close": 0.052741962, "volume": 89587.0}, {"date": "2011-11-30", "close": 0.048556092, "volume": 89587.0}, {"date": "2011-12-01", "close": 0.048556092, "volume": 182201.0}, {"date": "2011-12-02", "close": 0.046881744, "volume": 11945.0}, {"date": "2011-12-08", "close": 0.0418587, "volume": 65270.0}, {"date": "2011-12-14", "close": 0.043533048, "volume": 18335.0}, {"date": "2011-12-16", "close": 0.043533048, "volume": 35835.0}, {"date": "2011-12-29", "close": 0.042695874, "volume": 116151.0}, {"date": "2012-01-09", "close": 0.042695874, "volume": 119449.0}, {"date": "2012-01-10", "close": 0.042695874, "volume": 59725.0}, {"date": "2012-01-11", "close": 0.042695874, "volume": 93445.0}, {"date": "2012-01-13", "close": 0.042695874, "volume": 9556.0}, {"date": "2012-01-17", "close": 0.042695874, "volume": 16448.0}, {"date": "2012-01-20", "close": 0.042695874, "volume": 23890.0}, {"date": "2012-01-31", "close": 0.03767283, "volume": 59725.0}, {"date": "2012-02-01", "close": 0.03767283, "volume": 29862.0}, {"date": "2012-02-02", "close": 0.042695874, "volume": 59725.0}, {"date": "2012-02-06", "close": 0.040184352, "volume": 735148.0}, {"date": "2012-02-07", "close": 0.042695874, "volume": 1049165.0}, {"date": "2012-02-08", "close": 0.0418587, "volume": 168424.0}, {"date": "2012-02-09", "close": 0.0418587, "volume": 222734.0}, {"date": "2012-02-10", "close": 0.0418587, "volume": 107205.0}, {"date": "2012-02-14", "close": 0.0418587, "volume": 35835.0}, {"date": "2012-02-17", "close": 0.03767283, "volume": 13139.0}, {"date": "2012-02-20", "close": 0.03767283, "volume": 32251.0}, {"date": "2012-02-21", "close": 0.038510004, "volume": 59725.0}, {"date": "2012-02-28", "close": 0.0418587, "volume": 83615.0}, {"date": "2012-02-29", "close": 0.0418587, "volume": 66892.0}, {"date": "2012-03-01", "close": 0.039347178, "volume": 59725.0}, {"date": "2012-03-02", "close": 0.038510004, "volume": 101532.0}, {"date": "2012-03-05", "close": 0.03767283, "volume": 137367.0}, {"date": "2012-03-07", "close": 0.036835656, "volume": 501043.0}, {"date": "2012-03-08", "close": 0.038510004, "volume": 274734.0}, {"date": "2012-03-12", "close": 0.038510004, "volume": 20904.0}, {"date": "2012-03-13", "close": 0.038510004, "volume": 95560.0}, {"date": "2012-03-15", "close": 0.036835656, "volume": 441963.0}, {"date": "2012-03-16", "close": 0.03767283, "volume": 119091.0}, {"date": "2012-03-19", "close": 0.03767283, "volume": 10750.0}, {"date": "2012-03-20", "close": 0.036835656, "volume": 306819.0}, {"date": "2012-03-27", "close": 0.03348696, "volume": 834056.0}, {"date": "2012-04-13", "close": 0.035161308, "volume": 59725.0}, {"date": "2012-04-20", "close": 0.0418587, "volume": 173011.0}, {"date": "2012-04-23", "close": 0.039347178, "volume": 59725.0}, {"date": "2012-04-24", "close": 0.036835656, "volume": 29862.0}, {"date": "2012-04-30", "close": 0.035998482, "volume": 35835.0}, {"date": "2012-05-07", "close": 0.034324134, "volume": 358348.0}, {"date": "2012-05-09", "close": 0.034324134, "volume": 62830.0}, {"date": "2012-05-11", "close": 0.034324134, "volume": 58412.0}, {"date": "2012-05-14", "close": 0.032649786, "volume": 27592.0}, {"date": "2012-05-15", "close": 0.030138264, "volume": 238899.0}, {"date": "2012-05-16", "close": 0.030138264, "volume": 168424.0}, {"date": "2012-05-17", "close": 0.030138264, "volume": 298624.0}, {"date": "2012-05-21", "close": 0.031812612, "volume": 65697.0}, {"date": "2012-05-23", "close": 0.056927832, "volume": 985094.0}, {"date": "2012-05-24", "close": 0.051904788, "volume": 3128143.0}, {"date": "2012-05-25", "close": 0.052741962, "volume": 131219.0}, {"date": "2012-05-28", "close": 0.05860218, "volume": 872021.0}, {"date": "2012-05-29", "close": 0.07534566, "volume": 3955131.0}, {"date": "2012-05-30", "close": 0.070322616, "volume": 439582.0}, {"date": "2012-05-31", "close": 0.06697392, "volume": 687517.0}, {"date": "2012-06-01", "close": 0.070322616, "volume": 1045344.0}, {"date": "2012-06-04", "close": 0.060276528, "volume": 1071861.0}, {"date": "2012-06-05", "close": 0.05860218, "volume": 370293.0}, {"date": "2012-06-06", "close": 0.05023044, "volume": 238899.0}, {"date": "2012-06-08", "close": 0.046881744, "volume": 35835.0}, {"date": "2012-06-12", "close": 0.05023044, "volume": 523653.0}, {"date": "2012-06-13", "close": 0.05023044, "volume": 14334.0}, {"date": "2012-06-14", "close": 0.05441631, "volume": 7167.0}, {"date": "2012-06-15", "close": 0.056090658, "volume": 144653.0}, {"date": "2012-06-19", "close": 0.06697392, "volume": 263254.0}, {"date": "2012-06-21", "close": 0.05860218, "volume": 167229.0}, {"date": "2012-06-22", "close": 0.05860218, "volume": 302818.0}, {"date": "2012-06-25", "close": 0.05441631, "volume": 56705.0}, {"date": "2012-06-26", "close": 0.05441631, "volume": 139146.0}, {"date": "2012-06-27", "close": 0.05023044, "volume": 95606.0}, {"date": "2012-06-28", "close": 0.05023044, "volume": 262742.0}, {"date": "2012-07-03", "close": 0.05023044, "volume": 129005.0}, {"date": "2012-07-06", "close": 0.05023044, "volume": 14931.0}, {"date": "2012-07-10", "close": 0.05023044, "volume": 238899.0}, {"date": "2012-07-11", "close": 0.05023044, "volume": 23890.0}, {"date": "2012-07-19", "close": 0.05023044, "volume": 16723.0}, {"date": "2012-07-23", "close": 0.05023044, "volume": 153937.0}, {"date": "2012-07-26", "close": 0.04604457, "volume": 406128.0}, {"date": "2012-07-27", "close": 0.03348696, "volume": 167229.0}, {"date": "2012-07-30", "close": 0.03348696, "volume": 131556.0}, {"date": "2012-07-31", "close": 0.03767283, "volume": 238899.0}, {"date": "2012-08-01", "close": 0.03767283, "volume": 119449.0}, {"date": "2012-08-03", "close": 0.036835656, "volume": 268761.0}, {"date": "2012-08-06", "close": 0.03767283, "volume": 163280.0}, {"date": "2012-08-08", "close": 0.036835656, "volume": 17756.0}, {"date": "2012-08-15", "close": 0.03767283, "volume": 172498.0}, {"date": "2012-08-16", "close": 0.036835656, "volume": 27473.0}, {"date": "2012-08-17", "close": 0.034324134, "volume": 119449.0}, {"date": "2012-08-21", "close": 0.036835656, "volume": 251244.0}, {"date": "2012-08-23", "close": 0.03767283, "volume": 147321.0}, {"date": "2012-08-24", "close": 0.035998482, "volume": 31854.0}, {"date": "2012-08-29", "close": 0.0418587, "volume": 83615.0}, {"date": "2012-08-30", "close": 0.0418587, "volume": 14334.0}, {"date": "2012-08-31", "close": 0.03348696, "volume": 597247.0}, {"date": "2012-09-03", "close": 0.03767283, "volume": 37627.0}, {"date": "2012-09-04", "close": 0.035161308, "volume": 1767050.0}, {"date": "2012-09-05", "close": 0.035161308, "volume": 187427.0}, {"date": "2012-09-07", "close": 0.035161308, "volume": 6962.0}, {"date": "2012-09-10", "close": 0.035161308, "volume": 59725.0}, {"date": "2012-09-11", "close": 0.03348696, "volume": 669514.0}, {"date": "2012-09-13", "close": 0.03348696, "volume": 322514.0}, {"date": "2012-09-14", "close": 0.03348696, "volume": 151127.0}, {"date": "2012-09-20", "close": 0.035161308, "volume": 270553.0}, {"date": "2012-09-21", "close": 0.035161308, "volume": 69878.0}, {"date": "2012-09-27", "close": 0.035998482, "volume": 150515.0}, {"date": "2012-09-28", "close": 0.035998482, "volume": 27389.0}, {"date": "2012-10-03", "close": 0.035998482, "volume": 163731.0}, {"date": "2012-10-05", "close": 0.040184352, "volume": 164010.0}, {"date": "2012-10-08", "close": 0.040184352, "volume": 141781.0}, {"date": "2012-10-10", "close": 0.04604457, "volume": 15444.0}, {"date": "2012-10-16", "close": 0.040184352, "volume": 597247.0}, {"date": "2012-10-22", "close": 0.03767283, "volume": 83615.0}, {"date": "2012-10-23", "close": 0.038510004, "volume": 14931.0}, {"date": "2012-10-26", "close": 0.03767283, "volume": 155284.0}, {"date": "2012-11-02", "close": 0.05023044, "volume": 59725.0}, {"date": "2012-11-16", "close": 0.048556092, "volume": 376266.0}, {"date": "2012-11-20", "close": 0.04604457, "volume": 59725.0}, {"date": "2012-11-21", "close": 0.046881744, "volume": 107505.0}, {"date": "2012-11-22", "close": 0.047718918, "volume": 89587.0}, {"date": "2012-12-11", "close": 0.047718918, "volume": 179174.0}, {"date": "2012-12-18", "close": 0.044370222, "volume": 119449.0}, {"date": "2012-12-21", "close": 0.035998482, "volume": 597247.0}, {"date": "2012-12-24", "close": 0.0418587, "volume": 631792.0}, {"date": "2013-01-02", "close": 0.043533048, "volume": 119449.0}, {"date": "2013-01-04", "close": 0.040184352, "volume": 262192.0}, {"date": "2013-01-07", "close": 0.039347178, "volume": 419960.0}, {"date": "2013-01-08", "close": 0.039347178, "volume": 296736.0}, {"date": "2013-01-09", "close": 0.038510004, "volume": 4778.0}, {"date": "2013-01-10", "close": 0.041021526, "volume": 523690.0}, {"date": "2013-01-22", "close": 0.0418587, "volume": 358348.0}, {"date": "2013-01-23", "close": 0.038510004, "volume": 364321.0}, {"date": "2013-01-25", "close": 0.03348696, "volume": 1003376.0}, {"date": "2013-01-29", "close": 0.03348696, "volume": 215009.0}, {"date": "2013-02-01", "close": 0.034324134, "volume": 119449.0}, {"date": "2013-02-05", "close": 0.03348696, "volume": 758504.0}, {"date": "2013-02-07", "close": 0.031812612, "volume": 2986.0}, {"date": "2013-02-08", "close": 0.02930109, "volume": 716697.0}, {"date": "2013-02-12", "close": 0.02930109, "volume": 213576.0}, {"date": "2013-02-15", "close": 0.031812612, "volume": 59725.0}, {"date": "2013-02-19", "close": 0.03348696, "volume": 591275.0}, {"date": "2013-02-20", "close": 0.03348696, "volume": 122914.0}, {"date": "2013-02-21", "close": 0.03348696, "volume": 298624.0}, {"date": "2013-02-22", "close": 0.036835656, "volume": 336862.0}, {"date": "2013-02-25", "close": 0.03767283, "volume": 35835.0}, {"date": "2013-02-28", "close": 0.03348696, "volume": 11945.0}, {"date": "2013-03-04", "close": 0.031812612, "volume": 1373669.0}, {"date": "2013-03-05", "close": 0.031812612, "volume": 53997.0}, {"date": "2013-03-08", "close": 0.025952394, "volume": 167229.0}, {"date": "2013-03-11", "close": 0.025952394, "volume": 19267.0}, {"date": "2013-03-12", "close": 0.025952394, "volume": 118594.0}, {"date": "2013-03-14", "close": 0.023440872, "volume": 9556.0}, {"date": "2013-03-15", "close": 0.024278046, "volume": 19267.0}, {"date": "2013-03-20", "close": 0.024278046, "volume": 298624.0}, {"date": "2013-03-21", "close": 0.02511522, "volume": 358348.0}, {"date": "2013-03-22", "close": 0.02511522, "volume": 3225.0}, {"date": "2013-03-27", "close": 0.02511522, "volume": 203.0}, {"date": "2013-04-02", "close": 0.02092935, "volume": 11945.0}, {"date": "2013-04-03", "close": 0.02092935, "volume": 59725.0}, {"date": "2013-04-04", "close": 0.02092935, "volume": 23890.0}, {"date": "2013-04-05", "close": 0.02092935, "volume": 35835.0}, {"date": "2013-04-08", "close": 0.020092176, "volume": 152895.0}, {"date": "2013-04-09", "close": 0.021766524, "volume": 131394.0}, {"date": "2013-04-15", "close": 0.017580654, "volume": 109894.0}, {"date": "2013-04-16", "close": 0.017580654, "volume": 53752.0}, {"date": "2013-04-19", "close": 0.013394784, "volume": 149312.0}, {"date": "2013-04-22", "close": 0.015906306, "volume": 222857.0}, {"date": "2013-04-23", "close": 0.013394784, "volume": 83615.0}, {"date": "2013-04-24", "close": 0.013394784, "volume": 62532.0}, {"date": "2013-05-01", "close": 0.018417828, "volume": 358348.0}, {"date": "2013-05-02", "close": 0.018417828, "volume": 48974.0}, {"date": "2013-05-03", "close": 0.018417828, "volume": 98546.0}, {"date": "2013-05-06", "close": 0.018417828, "volume": 57133.0}, {"date": "2013-05-07", "close": 0.018417828, "volume": 1410.0}, {"date": "2013-05-09", "close": 0.02092935, "volume": 238899.0}, {"date": "2013-05-13", "close": 0.019255002, "volume": 124104.0}, {"date": "2013-05-15", "close": 0.019255002, "volume": 27473.0}, {"date": "2013-05-16", "close": 0.018417828, "volume": 139756.0}, {"date": "2013-05-17", "close": 0.018417828, "volume": 1493.0}, {"date": "2013-05-21", "close": 0.017580654, "volume": 1051155.0}, {"date": "2013-06-03", "close": 0.01255761, "volume": 143339.0}, {"date": "2013-06-04", "close": 0.01255761, "volume": 11945.0}, {"date": "2013-06-07", "close": 0.013394784, "volume": 102153.0}, {"date": "2013-06-13", "close": 0.014231958, "volume": 1792.0}, {"date": "2013-06-14", "close": 0.014231958, "volume": 5017.0}, {"date": "2013-06-20", "close": 0.014231958, "volume": 25646.0}, {"date": "2013-06-21", "close": 0.014231958, "volume": 86004.0}, {"date": "2013-06-28", "close": 0.013394784, "volume": 19225.0}, {"date": "2013-07-04", "close": 0.013394784, "volume": 14334.0}, {"date": "2013-07-23", "close": 0.015069132, "volume": 71670.0}, {"date": "2013-08-02", "close": 0.013394784, "volume": 27157.0}, {"date": "2013-08-09", "close": 0.015069132, "volume": 42523.0}, {"date": "2013-08-15", "close": 0.013394784, "volume": 21501.0}, {"date": "2013-08-21", "close": 0.01674348, "volume": 298624.0}, {"date": "2013-08-23", "close": 0.020092176, "volume": 209752.0}, {"date": "2013-08-27", "close": 0.021766524, "volume": 298624.0}, {"date": "2013-09-06", "close": 0.020092176, "volume": 71670.0}, {"date": "2013-09-11", "close": 0.01674348, "volume": 59725.0}, {"date": "2013-09-17", "close": 0.014231958, "volume": 167229.0}, {"date": "2013-09-26", "close": 0.01674348, "volume": 53037.0}, {"date": "2013-09-30", "close": 0.013394784, "volume": 47780.0}, {"date": "2013-10-03", "close": 0.01674348, "volume": 238899.0}, {"date": "2013-10-04", "close": 0.013394784, "volume": 45988.0}, {"date": "2013-10-08", "close": 0.013394784, "volume": 59725.0}, {"date": "2013-10-09", "close": 0.013394784, "volume": 5972.0}, {"date": "2013-10-18", "close": 0.013394784, "volume": 177382.0}, {"date": "2013-10-31", "close": 0.01255761, "volume": 149312.0}, {"date": "2013-11-08", "close": 0.00837174, "volume": 358348.0}, {"date": "2013-11-14", "close": 0.01255761, "volume": 197092.0}, {"date": "2013-11-27", "close": 0.010883262, "volume": 686835.0}, {"date": "2013-11-28", "close": 0.011720436, "volume": 425921.0}, {"date": "2013-12-05", "close": 0.010883262, "volume": 17917.0}, {"date": "2013-12-20", "close": 0.005860218, "volume": 358348.0}, {"date": "2013-12-27", "close": 0.00837174, "volume": 59725.0}, {"date": "2014-01-07", "close": 0.006697392, "volume": 5972.0}, {"date": "2014-01-13", "close": 0.00837174, "volume": 191119.0}, {"date": "2014-01-31", "close": 0.005860218, "volume": 304596.0}, {"date": "2014-02-04", "close": 0.005023044, "volume": 5972.0}, {"date": "2014-02-11", "close": 0.005023044, "volume": null}, {"date": "2014-02-13", "close": 0.005023044, "volume": 11945.0}, {"date": "2014-02-21", "close": 0.005023044, "volume": 453908.0}, {"date": "2014-02-26", "close": 0.00418587, "volume": 23890.0}, {"date": "2014-03-03", "close": 0.00418587, "volume": 63308.0}, {"date": "2014-03-11", "close": 0.005023044, "volume": 11945.0}, {"date": "2014-03-12", "close": 0.005023044, "volume": 358348.0}, {"date": "2014-03-19", "close": 0.005023044, "volume": 167229.0}, {"date": "2014-03-20", "close": 0.005023044, "volume": 53752.0}, {"date": "2014-04-04", "close": 0.00418587, "volume": 95560.0}, {"date": "2014-04-14", "close": 0.002511522, "volume": 23890.0}, {"date": "2014-04-22", "close": 0.002511522, "volume": 406128.0}, {"date": "2014-04-23", "close": 0.00418587, "volume": 238899.0}, {"date": "2014-04-29", "close": 0.00418587, "volume": 59725.0}, {"date": "2014-05-01", "close": 0.002511522, "volume": 119449.0}, {"date": "2014-05-02", "close": 0.00418587, "volume": 179174.0}, {"date": "2014-05-05", "close": 0.003348696, "volume": 501146.0}, {"date": "2014-05-12", "close": 0.003348696, "volume": 83615.0}, {"date": "2014-05-14", "close": 0.005860218, "volume": 406128.0}, {"date": "2014-05-16", "close": 0.005860218, "volume": 874131.0}, {"date": "2014-05-19", "close": 0.005023044, "volume": 17917.0}, {"date": "2014-05-20", "close": 0.005023044, "volume": 280706.0}, {"date": "2014-05-21", "close": 0.00418587, "volume": 266374.0}, {"date": "2014-06-06", "close": 0.00418587, "volume": 91975.0}, {"date": "2014-06-12", "close": 0.002511522, "volume": 33447.0}, {"date": "2014-06-13", "close": 0.002511522, "volume": 8959.0}, {"date": "2014-06-23", "close": 0.003348696, "volume": 35835.0}, {"date": "2014-06-25", "close": 0.003348696, "volume": 238899.0}, {"date": "2014-06-26", "close": 0.003348696, "volume": 254427.0}, {"date": "2014-06-30", "close": 0.003348696, "volume": 562130.0}, {"date": "2014-07-04", "close": 0.002511522, "volume": 286679.0}, {"date": "2014-07-09", "close": 0.00418587, "volume": 236510.0}, {"date": "2014-07-28", "close": 0.003348696, "volume": 18634.0}, {"date": "2014-08-01", "close": 0.003348696, "volume": 41807.0}, {"date": "2014-08-11", "close": 0.003348696, "volume": 41807.0}, {"date": "2014-09-22", "close": 0.003348696, "volume": 268761.0}, {"date": "2014-10-02", "close": 0.00418587, "volume": 65697.0}, {"date": "2014-10-15", "close": 0.00418587, "volume": 191119.0}, {"date": "2014-10-27", "close": 0.006697392, "volume": 119449.0}, {"date": "2014-10-29", "close": 0.005860218, "volume": 102249.0}, {"date": "2014-10-31", "close": 0.005860218, "volume": 11945.0}, {"date": "2014-11-06", "close": 0.00418587, "volume": 14334.0}, {"date": "2014-11-19", "close": 0.00418587, "volume": 358348.0}, {"date": "2014-11-21", "close": 0.005860218, "volume": 119449.0}, {"date": "2014-12-05", "close": 0.00418587, "volume": 14334.0}, {"date": "2014-12-09", "close": 0.00418587, "volume": 35835.0}, {"date": "2014-12-11", "close": 0.003348696, "volume": 179174.0}, {"date": "2014-12-16", "close": 0.002511522, "volume": 23890.0}, {"date": "2014-12-19", "close": 0.002511522, "volume": 238899.0}, {"date": "2014-12-30", "close": 0.002511522, "volume": 125422.0}, {"date": "2015-01-30", "close": 0.001674348, "volume": 1958971.0}, {"date": "2015-02-02", "close": 0.001674348, "volume": 597247.0}, {"date": "2015-02-04", "close": 0.001674348, "volume": 1146715.0}, {"date": "2015-02-17", "close": 0.002511522, "volume": 547054.0}, {"date": "2015-02-24", "close": 0.00418587, "volume": 1672268.0}, {"date": "2015-05-20", "close": 0.003348696, "volume": 1317568.0}, {"date": "2015-05-21", "close": 0.001674348, "volume": 12184.0}, {"date": "2015-05-22", "close": 0.002511522, "volume": 59725.0}, {"date": "2015-05-26", "close": 0.002511522, "volume": 57507.0}, {"date": "2015-05-27", "close": 0.002511522, "volume": 11945.0}, {"date": "2015-06-02", "close": 0.002511522, "volume": 83615.0}, {"date": "2015-06-09", "close": 0.00837174, "volume": 4813456.0}, {"date": "2015-06-10", "close": 0.010883262, "volume": 566029.0}, {"date": "2015-06-11", "close": 0.013394784, "volume": 789835.0}, {"date": "2015-06-12", "close": 0.01674348, "volume": 2075184.0}, {"date": "2015-06-15", "close": 0.015906306, "volume": 92201.0}, {"date": "2015-06-16", "close": 0.00837174, "volume": 521213.0}, {"date": "2015-06-17", "close": 0.011720436, "volume": 107505.0}, {"date": "2015-06-18", "close": 0.009208914, "volume": 115085.0}, {"date": "2015-06-19", "close": 0.009208914, "volume": 71670.0}, {"date": "2015-06-23", "close": 0.011720436, "volume": 230645.0}, {"date": "2015-06-24", "close": 0.011720436, "volume": 674.0}, {"date": "2015-07-01", "close": 0.00837174, "volume": 66772.0}, {"date": "2015-07-02", "close": 0.00837174, "volume": 198764.0}, {"date": "2015-07-17", "close": 0.013394784, "volume": 973513.0}, {"date": "2015-07-20", "close": 0.015069132, "volume": 396811.0}, {"date": "2015-07-21", "close": 0.014231958, "volume": 161684.0}, {"date": "2015-07-24", "close": 0.01255761, "volume": 41807.0}, {"date": "2015-08-14", "close": 0.014231958, "volume": 42162.0}, {"date": "2015-08-21", "close": 0.00837174, "volume": 59725.0}, {"date": "2015-09-02", "close": 0.006697392, "volume": 71663.0}, {"date": "2015-09-30", "close": 0.010046088, "volume": 131387.0}, {"date": "2015-10-01", "close": 0.010046088, "volume": 47652.0}, {"date": "2015-10-02", "close": 0.010046088, "volume": 61053.0}, {"date": "2015-10-09", "close": 0.01255761, "volume": 50434.0}, {"date": "2015-10-29", "close": 0.014231958, "volume": 119449.0}, {"date": "2015-11-13", "close": 0.010046088, "volume": 38224.0}, {"date": "2015-11-16", "close": 0.010046088, "volume": 95560.0}, {"date": "2015-11-17", "close": 0.011720436, "volume": 47780.0}, {"date": "2015-11-26", "close": 0.009208914, "volume": 99541.0}, {"date": "2015-11-27", "close": 0.01255761, "volume": 226954.0}, {"date": "2015-12-09", "close": 0.010883262, "volume": 549468.0}, {"date": "2015-12-14", "close": 0.010046088, "volume": 61075.0}, {"date": "2015-12-15", "close": 0.010883262, "volume": 10595.0}, {"date": "2015-12-21", "close": 0.00837174, "volume": 238899.0}, {"date": "2015-12-22", "close": 0.007534566, "volume": 358348.0}, {"date": "2015-12-23", "close": 0.005860218, "volume": 208334.0}, {"date": "2015-12-30", "close": 0.007534566, "volume": 20118.0}, {"date": "2016-01-04", "close": 0.00837174, "volume": 39816.0}, {"date": "2016-01-12", "close": 0.011720436, "volume": 179174.0}, {"date": "2016-01-18", "close": 0.011720436, "volume": 348109.0}, {"date": "2016-01-20", "close": 0.010883262, "volume": 281843.0}, {"date": "2016-01-25", "close": 0.01255761, "volume": 155284.0}, {"date": "2016-02-01", "close": 0.014231958, "volume": 709586.0}, {"date": "2016-02-02", "close": 0.014231958, "volume": 100679.0}, {"date": "2016-02-03", "close": 0.013394784, "volume": 155284.0}, {"date": "2016-02-04", "close": 0.013394784, "volume": 815.0}, {"date": "2016-02-05", "close": 0.01255761, "volume": 79632.0}, {"date": "2016-02-09", "close": 0.010883262, "volume": 35835.0}, {"date": "2016-02-10", "close": 0.010883262, "volume": 49870.0}, {"date": "2016-02-15", "close": 0.013394784, "volume": 630992.0}, {"date": "2016-02-16", "close": 0.013394784, "volume": 156779.0}, {"date": "2016-02-17", "close": 0.013394784, "volume": 627812.0}, {"date": "2016-02-18", "close": 0.013394784, "volume": 26951.0}, {"date": "2016-02-19", "close": 0.013394784, "volume": 79632.0}, {"date": "2016-02-24", "close": 0.015069132, "volume": 238899.0}, {"date": "2016-02-25", "close": 0.013394784, "volume": 59725.0}, {"date": "2016-02-26", "close": 0.013394784, "volume": 17917.0}, {"date": "2016-02-29", "close": 0.015069132, "volume": 35835.0}, {"date": "2016-03-04", "close": 0.015069132, "volume": 143339.0}, {"date": "2016-03-08", "close": 0.01255761, "volume": 656972.0}, {"date": "2016-03-22", "close": 0.014231958, "volume": 35835.0}, {"date": "2016-03-23", "close": 0.015069132, "volume": 286679.0}, {"date": "2016-04-01", "close": 0.01255761, "volume": 238899.0}, {"date": "2016-04-08", "close": 0.01255761, "volume": 298624.0}, {"date": "2016-04-11", "close": 0.01255761, "volume": 119449.0}, {"date": "2016-04-12", "close": 0.01255761, "volume": 597247.0}, {"date": "2016-04-13", "close": 0.01255761, "volume": 179174.0}, {"date": "2016-04-14", "close": 0.00837174, "volume": 68086.0}, {"date": "2016-04-21", "close": 0.010883262, "volume": 441829.0}, {"date": "2016-04-22", "close": 0.011720436, "volume": 78011.0}, {"date": "2016-04-27", "close": 0.011720436, "volume": 140722.0}, {"date": "2016-04-29", "close": 0.013394784, "volume": 17917.0}, {"date": "2016-05-03", "close": 0.013394784, "volume": 53752.0}, {"date": "2016-05-05", "close": 0.02092935, "volume": 1473002.0}, {"date": "2016-05-06", "close": 0.02092935, "volume": 2051584.0}, {"date": "2016-05-09", "close": 0.017580654, "volume": 116222.0}, {"date": "2016-05-10", "close": 0.018417828, "volume": 101532.0}, {"date": "2016-05-11", "close": 0.020092176, "volume": 227850.0}, {"date": "2016-05-12", "close": 0.021766524, "volume": 520800.0}, {"date": "2016-05-13", "close": 0.021766524, "volume": 911400.0}, {"date": "2016-05-16", "close": 0.01674348, "volume": 435991.0}, {"date": "2016-05-19", "close": 0.020092176, "volume": 100338.0}, {"date": "2016-05-20", "close": 0.02092935, "volume": 320815.0}, {"date": "2016-05-24", "close": 0.01674348, "volume": 597247.0}, {"date": "2016-05-27", "close": 0.019255002, "volume": 716936.0}, {"date": "2016-05-31", "close": 0.015069132, "volume": 87198.0}, {"date": "2016-06-01", "close": 0.014231958, "volume": 627110.0}, {"date": "2016-06-03", "close": 0.01255761, "volume": 656972.0}, {"date": "2016-06-06", "close": 0.013394784, "volume": 147162.0}, {"date": "2016-06-07", "close": 0.017580654, "volume": 13139.0}, {"date": "2016-06-08", "close": 0.019255002, "volume": 806284.0}, {"date": "2016-06-09", "close": 0.015906306, "volume": 455761.0}, {"date": "2016-06-10", "close": 0.015069132, "volume": 119449.0}, {"date": "2016-06-16", "close": 0.015906306, "volume": 29862.0}, {"date": "2016-06-17", "close": 0.02092935, "volume": 1806673.0}, {"date": "2016-06-20", "close": 0.01674348, "volume": 513633.0}, {"date": "2016-06-21", "close": 0.017580654, "volume": 773406.0}, {"date": "2016-06-22", "close": 0.018417828, "volume": 920097.0}, {"date": "2016-06-23", "close": 0.020092176, "volume": 602159.0}, {"date": "2016-06-24", "close": 0.022603698, "volume": 1670350.0}, {"date": "2016-06-27", "close": 0.024278046, "volume": 1359034.0}, {"date": "2016-06-28", "close": 0.022603698, "volume": 69423.0}, {"date": "2016-06-29", "close": 0.023440872, "volume": 490672.0}, {"date": "2016-06-30", "close": 0.023440872, "volume": 1347092.0}, {"date": "2016-07-01", "close": 0.023440872, "volume": 220888.0}, {"date": "2016-07-04", "close": 0.023440872, "volume": 298624.0}, {"date": "2016-07-11", "close": 0.023440872, "volume": 62926.0}, {"date": "2016-07-12", "close": 0.022603698, "volume": 902634.0}, {"date": "2016-07-13", "close": 0.022603698, "volume": 866776.0}, {"date": "2016-07-14", "close": 0.022603698, "volume": 1911192.0}, {"date": "2016-07-15", "close": 0.023440872, "volume": 1401826.0}, {"date": "2016-07-18", "close": 0.02092935, "volume": 705536.0}, {"date": "2016-07-19", "close": 0.019255002, "volume": 5666069.0}, {"date": "2016-07-20", "close": 0.020092176, "volume": 934692.0}, {"date": "2016-07-21", "close": 0.021766524, "volume": 1988605.0}, {"date": "2016-07-22", "close": 0.020092176, "volume": 866105.0}, {"date": "2016-07-25", "close": 0.02092935, "volume": 1254697.0}, {"date": "2016-07-26", "close": 0.02092935, "volume": 471587.0}, {"date": "2016-07-27", "close": 0.020092176, "volume": 4228785.0}, {"date": "2016-07-28", "close": 0.020092176, "volume": 1905564.0}, {"date": "2016-07-29", "close": 0.019255002, "volume": 2414069.0}, {"date": "2016-08-01", "close": 0.021766524, "volume": 5292344.0}, {"date": "2016-08-02", "close": 0.022603698, "volume": 7095379.0}, {"date": "2016-08-03", "close": 0.023440872, "volume": 2295852.0}, {"date": "2016-08-04", "close": 0.022603698, "volume": 1619177.0}, {"date": "2016-08-05", "close": 0.024278046, "volume": 10945237.0}, {"date": "2016-08-08", "close": 0.026789568, "volume": 8072472.0}, {"date": "2016-08-09", "close": 0.02511522, "volume": 2478204.0}, {"date": "2016-08-10", "close": 0.02930109, "volume": 32587949.0}, {"date": "2016-08-11", "close": 0.030975438, "volume": 17681856.0}, {"date": "2016-08-12", "close": 0.038510004, "volume": 18185381.0}, {"date": "2016-08-15", "close": 0.035161308, "volume": 23268807.0}, {"date": "2016-08-16", "close": 0.031812612, "volume": 8448737.0}, {"date": "2016-08-17", "close": 0.031812612, "volume": 6611903.0}, {"date": "2016-08-18", "close": 0.028463916, "volume": 13548960.0}, {"date": "2016-08-19", "close": 0.028463916, "volume": 3134648.0}, {"date": "2016-08-22", "close": 0.026789568, "volume": 5058438.0}, {"date": "2016-08-23", "close": 0.027626742, "volume": 2755439.0}, {"date": "2016-08-24", "close": 0.025952394, "volume": 2490015.0}, {"date": "2016-08-25", "close": 0.024278046, "volume": 6182814.0}, {"date": "2016-08-26", "close": 0.02930109, "volume": 5172265.0}, {"date": "2016-08-29", "close": 0.030975438, "volume": 4010068.0}, {"date": "2016-08-30", "close": 0.032649786, "volume": 1958906.0}, {"date": "2016-08-31", "close": 0.030138264, "volume": 2117678.0}, {"date": "2016-09-01", "close": 0.028463916, "volume": 2385938.0}, {"date": "2016-09-02", "close": 0.027626742, "volume": 1112121.0}, {"date": "2016-09-05", "close": 0.030975438, "volume": 2879000.0}, {"date": "2016-09-06", "close": 0.030975438, "volume": 1600459.0}, {"date": "2016-09-07", "close": 0.032649786, "volume": 4760512.0}, {"date": "2016-09-08", "close": 0.031812612, "volume": 4785447.0}, {"date": "2016-09-09", "close": 0.030975438, "volume": 1267101.0}, {"date": "2016-09-12", "close": 0.02930109, "volume": 4431339.0}, {"date": "2016-09-13", "close": 0.030975438, "volume": 1338289.0}, {"date": "2016-09-14", "close": 0.030138264, "volume": 1500942.0}, {"date": "2016-09-15", "close": 0.030138264, "volume": 1372982.0}, {"date": "2016-09-16", "close": 0.031812612, "volume": 371789.0}, {"date": "2016-09-19", "close": 0.030138264, "volume": 1629283.0}, {"date": "2016-09-20", "close": 0.02930109, "volume": 1152365.0}, {"date": "2016-09-21", "close": 0.028463916, "volume": 1390859.0}, {"date": "2016-09-22", "close": 0.030975438, "volume": 937146.0}, {"date": "2016-09-23", "close": 0.030975438, "volume": 782645.0}, {"date": "2016-09-26", "close": 0.02930109, "volume": 1466315.0}, {"date": "2016-09-27", "close": 0.030975438, "volume": 731173.0}, {"date": "2016-09-28", "close": 0.030138264, "volume": 670681.0}, {"date": "2016-09-29", "close": 0.030975438, "volume": 246092.0}, {"date": "2016-09-30", "close": 0.030975438, "volume": 423878.0}, {"date": "2016-10-03", "close": 0.034324134, "volume": 4565793.0}, {"date": "2016-10-04", "close": 0.034324134, "volume": 1768645.0}, {"date": "2016-10-05", "close": 0.030975438, "volume": 2950894.0}, {"date": "2016-10-06", "close": 0.030975438, "volume": 1383960.0}, {"date": "2016-10-07", "close": 0.030138264, "volume": 782841.0}, {"date": "2016-10-10", "close": 0.032649786, "volume": 1668001.0}, {"date": "2016-10-11", "close": 0.030138264, "volume": 902767.0}, {"date": "2016-10-12", "close": 0.02930109, "volume": 2113940.0}, {"date": "2016-10-13", "close": 0.031812612, "volume": 1932290.0}, {"date": "2016-10-14", "close": 0.030138264, "volume": 1401668.0}, {"date": "2016-10-17", "close": 0.02930109, "volume": 896255.0}, {"date": "2016-10-18", "close": 0.028463916, "volume": 824407.0}, {"date": "2016-10-19", "close": 0.02930109, "volume": 613663.0}, {"date": "2016-10-20", "close": 0.030138264, "volume": 851809.0}, {"date": "2016-10-21", "close": 0.030138264, "volume": 324771.0}, {"date": "2016-10-24", "close": 0.030975438, "volume": 1431379.0}, {"date": "2016-10-25", "close": 0.032649786, "volume": 1671709.0}, {"date": "2016-10-26", "close": 0.032649786, "volume": 2350779.0}, {"date": "2016-10-27", "close": 0.030975438, "volume": 1436257.0}, {"date": "2016-10-28", "close": 0.030975438, "volume": 296914.0}, {"date": "2016-10-31", "close": 0.031812612, "volume": 1835874.0}, {"date": "2016-11-01", "close": 0.030975438, "volume": 747609.0}, {"date": "2016-11-02", "close": 0.030138264, "volume": 545110.0}, {"date": "2016-11-03", "close": 0.030975438, "volume": 966309.0}, {"date": "2016-11-04", "close": 0.030975438, "volume": 1413669.0}, {"date": "2016-11-07", "close": 0.032649786, "volume": 6121755.0}, {"date": "2016-11-08", "close": 0.030975438, "volume": 1592117.0}, {"date": "2016-11-09", "close": 0.031812612, "volume": 1819164.0}, {"date": "2016-11-10", "close": 0.031812612, "volume": 1260418.0}, {"date": "2016-11-11", "close": 0.031812612, "volume": 5259717.0}, {"date": "2016-11-14", "close": 0.030975438, "volume": 3853070.0}, {"date": "2016-11-15", "close": 0.030138264, "volume": 160062.0}, {"date": "2016-11-16", "close": 0.030975438, "volume": 869639.0}, {"date": "2016-11-17", "close": 0.030138264, "volume": 929641.0}, {"date": "2016-11-18", "close": 0.02930109, "volume": 438057.0}, {"date": "2016-11-21", "close": 0.02511522, "volume": 1838467.0}, {"date": "2016-11-22", "close": 0.028463916, "volume": 887459.0}, {"date": "2016-11-23", "close": 0.028463916, "volume": 564697.0}, {"date": "2016-11-24", "close": 0.02511522, "volume": 2863820.0}, {"date": "2016-11-25", "close": 0.025952394, "volume": 857688.0}, {"date": "2016-11-28", "close": 0.026789568, "volume": 2158222.0}, {"date": "2016-11-29", "close": 0.027626742, "volume": 329713.0}, {"date": "2016-11-30", "close": 0.026789568, "volume": 1004668.0}, {"date": "2016-12-01", "close": 0.025952394, "volume": 371677.0}, {"date": "2016-12-02", "close": 0.026789568, "volume": 1062931.0}, {"date": "2016-12-05", "close": 0.023440872, "volume": 1388251.0}, {"date": "2016-12-06", "close": 0.02511522, "volume": 193789.0}, {"date": "2016-12-07", "close": 0.02511522, "volume": 103921.0}, {"date": "2016-12-08", "close": 0.024278046, "volume": 84759.0}, {"date": "2016-12-09", "close": 0.024278046, "volume": 1628282.0}, {"date": "2016-12-12", "close": 0.022603698, "volume": 91147.0}, {"date": "2016-12-14", "close": 0.022603698, "volume": 195486.0}, {"date": "2016-12-16", "close": 0.022603698, "volume": 317331.0}, {"date": "2016-12-19", "close": 0.02092935, "volume": 480363.0}, {"date": "2016-12-20", "close": 0.020092176, "volume": 1158120.0}, {"date": "2016-12-21", "close": 0.02092935, "volume": 123827.0}, {"date": "2016-12-22", "close": 0.02092935, "volume": 206867.0}, {"date": "2016-12-23", "close": 0.02092935, "volume": 360518.0}, {"date": "2016-12-28", "close": 0.025952394, "volume": 195622.0}, {"date": "2016-12-29", "close": 0.027626742, "volume": 1691616.0}, {"date": "2016-12-30", "close": 0.026789568, "volume": 191119.0}, {"date": "2017-01-03", "close": 0.026789568, "volume": 137367.0}, {"date": "2017-01-04", "close": 0.026789568, "volume": 388211.0}, {"date": "2017-01-05", "close": 0.026789568, "volume": 227278.0}, {"date": "2017-01-06", "close": 0.025952394, "volume": 62875.0}, {"date": "2017-01-10", "close": 0.025952394, "volume": 511084.0}, {"date": "2017-01-11", "close": 0.025952394, "volume": 256898.0}, {"date": "2017-01-12", "close": 0.02511522, "volume": 1041307.0}, {"date": "2017-01-13", "close": 0.027626742, "volume": 465590.0}, {"date": "2017-01-16", "close": 0.026789568, "volume": 947120.0}, {"date": "2017-01-18", "close": 0.026789568, "volume": 206409.0}, {"date": "2017-01-19", "close": 0.026789568, "volume": 210816.0}, {"date": "2017-01-20", "close": 0.025952394, "volume": 119473.0}, {"date": "2017-01-23", "close": 0.025952394, "volume": 1420631.0}, {"date": "2017-01-24", "close": 0.024278046, "volume": 150267.0}, {"date": "2017-01-25", "close": 0.024278046, "volume": 191254.0}, {"date": "2017-01-27", "close": 0.023440872, "volume": 119449.0}, {"date": "2017-01-30", "close": 0.023440872, "volume": 584328.0}, {"date": "2017-01-31", "close": 0.02511522, "volume": 631486.0}, {"date": "2017-02-01", "close": 0.02511522, "volume": 154693.0}, {"date": "2017-02-02", "close": 0.023440872, "volume": 250844.0}, {"date": "2017-02-03", "close": 0.022603698, "volume": 2074048.0}, {"date": "2017-02-06", "close": 0.022603698, "volume": 927482.0}, {"date": "2017-02-07", "close": 0.021766524, "volume": 520661.0}, {"date": "2017-02-08", "close": 0.022603698, "volume": 888458.0}, {"date": "2017-02-09", "close": 0.021766524, "volume": 161766.0}, {"date": "2017-02-10", "close": 0.020092176, "volume": 1903295.0}, {"date": "2017-02-13", "close": 0.022603698, "volume": 427901.0}, {"date": "2017-02-14", "close": 0.02092935, "volume": 3172338.0}, {"date": "2017-02-15", "close": 0.022603698, "volume": 688223.0}, {"date": "2017-02-16", "close": 0.019255002, "volume": 1755318.0}, {"date": "2017-02-17", "close": 0.02092935, "volume": 1043142.0}, {"date": "2017-02-20", "close": 0.02092935, "volume": 1222519.0}, {"date": "2017-02-21", "close": 0.02092935, "volume": 310569.0}, {"date": "2017-02-22", "close": 0.020092176, "volume": 89587.0}, {"date": "2017-02-23", "close": 0.020092176, "volume": 1454297.0}, {"date": "2017-02-27", "close": 0.017580654, "volume": 6302032.0}, {"date": "2017-02-28", "close": 0.018417828, "volume": 203064.0}, {"date": "2017-03-02", "close": 0.018417828, "volume": 480666.0}, {"date": "2017-03-03", "close": 0.01674348, "volume": 362958.0}, {"date": "2017-03-06", "close": 0.017580654, "volume": 622260.0}, {"date": "2017-03-07", "close": 0.01674348, "volume": 340941.0}, {"date": "2017-03-08", "close": 0.017580654, "volume": 296306.0}, {"date": "2017-03-09", "close": 0.019255002, "volume": 489743.0}, {"date": "2017-03-10", "close": 0.019255002, "volume": 220982.0}, {"date": "2017-03-13", "close": 0.017580654, "volume": 1248247.0}, {"date": "2017-03-14", "close": 0.018417828, "volume": 1681740.0}, {"date": "2017-03-15", "close": 0.018417828, "volume": 300025.0}, {"date": "2017-03-16", "close": 0.018417828, "volume": 59173.0}, {"date": "2017-03-17", "close": 0.018417828, "volume": 135738.0}, {"date": "2017-03-20", "close": 0.018417828, "volume": 842714.0}, {"date": "2017-03-21", "close": 0.020092176, "volume": 6517264.0}, {"date": "2017-03-22", "close": 0.019255002, "volume": 540462.0}, {"date": "2017-03-23", "close": 0.020092176, "volume": 59725.0}, {"date": "2017-03-24", "close": 0.020092176, "volume": 119449.0}, {"date": "2017-03-27", "close": 0.019255002, "volume": 957474.0}, {"date": "2017-03-30", "close": 0.020092176, "volume": 191564.0}, {"date": "2017-03-31", "close": 0.020092176, "volume": 119051.0}, {"date": "2017-04-03", "close": 0.019255002, "volume": 234647.0}, {"date": "2017-04-04", "close": 0.02092935, "volume": 418906.0}, {"date": "2017-04-05", "close": 0.021766524, "volume": 1075131.0}, {"date": "2017-04-06", "close": 0.022603698, "volume": 1054407.0}, {"date": "2017-04-07", "close": 0.023440872, "volume": 3724970.0}, {"date": "2017-04-12", "close": 0.023440872, "volume": 1533074.0}, {"date": "2017-04-13", "close": 0.021766524, "volume": 3070486.0}, {"date": "2017-04-18", "close": 0.021766524, "volume": 138465.0}, {"date": "2017-04-19", "close": 0.02092935, "volume": 1355342.0}, {"date": "2017-04-20", "close": 0.020092176, "volume": 5212294.0}, {"date": "2017-04-21", "close": 0.019255002, "volume": 7218272.0}, {"date": "2017-04-24", "close": 0.019255002, "volume": 2824019.0}, {"date": "2017-04-26", "close": 0.017580654, "volume": 4303230.0}, {"date": "2017-04-27", "close": 0.019255002, "volume": 1031544.0}, {"date": "2017-04-28", "close": 0.019255002, "volume": 20904.0}, {"date": "2017-05-01", "close": 0.018417828, "volume": 3692475.0}, {"date": "2017-05-02", "close": 0.017580654, "volume": 1468058.0}, {"date": "2017-05-03", "close": 0.018417828, "volume": 618644.0}, {"date": "2017-05-04", "close": 0.01674348, "volume": 4225405.0}, {"date": "2017-05-05", "close": 0.01674348, "volume": 1082176.0}, {"date": "2017-05-08", "close": 0.017580654, "volume": 149313.0}, {"date": "2017-05-09", "close": 0.018417828, "volume": 535463.0}, {"date": "2017-05-10", "close": 0.018417828, "volume": 941522.0}, {"date": "2017-05-11", "close": 0.018417828, "volume": 812922.0}, {"date": "2017-05-12", "close": 0.017580654, "volume": 1738295.0}, {"date": "2017-05-15", "close": 0.01674348, "volume": 626859.0}, {"date": "2017-05-16", "close": 0.01674348, "volume": 408541.0}, {"date": "2017-05-17", "close": 0.01674348, "volume": 1282583.0}, {"date": "2017-05-18", "close": 0.01674348, "volume": 1006325.0}, {"date": "2017-05-19", "close": 0.017580654, "volume": 284887.0}, {"date": "2017-05-22", "close": 0.019255002, "volume": 6687017.0}, {"date": "2017-05-23", "close": 0.019255002, "volume": 1139503.0}, {"date": "2017-05-24", "close": 0.019255002, "volume": 3153788.0}, {"date": "2017-05-25", "close": 0.019255002, "volume": 1881709.0}, {"date": "2017-05-26", "close": 0.019255002, "volume": 776422.0}, {"date": "2017-05-29", "close": 0.019255002, "volume": 965812.0}, {"date": "2017-05-30", "close": 0.017580654, "volume": 2932794.0}, {"date": "2017-05-31", "close": 0.018417828, "volume": 1357124.0}, {"date": "2017-06-01", "close": 0.017580654, "volume": 2089022.0}, {"date": "2017-06-02", "close": 0.017580654, "volume": 1892328.0}, {"date": "2017-06-05", "close": 0.018417828, "volume": 410878.0}, {"date": "2017-06-06", "close": 0.018417828, "volume": 68935.0}, {"date": "2017-06-07", "close": 0.018417828, "volume": 883634.0}, {"date": "2017-06-08", "close": 0.018417828, "volume": 878282.0}, {"date": "2017-06-09", "close": 0.018417828, "volume": 1536811.0}, {"date": "2017-06-13", "close": 0.019255002, "volume": 1666102.0}, {"date": "2017-06-14", "close": 0.018417828, "volume": 1242126.0}, {"date": "2017-06-15", "close": 0.018417828, "volume": 1007671.0}, {"date": "2017-06-16", "close": 0.019255002, "volume": 317916.0}, {"date": "2017-06-19", "close": 0.018417828, "volume": 2838956.0}, {"date": "2017-06-20", "close": 0.017580654, "volume": 769943.0}, {"date": "2017-06-21", "close": 0.01674348, "volume": 461209.0}, {"date": "2017-06-23", "close": 0.01674348, "volume": 212403.0}, {"date": "2017-06-26", "close": 0.01674348, "volume": 648839.0}, {"date": "2017-06-27", "close": 0.01674348, "volume": 1477964.0}, {"date": "2017-06-28", "close": 0.017580654, "volume": 1585237.0}, {"date": "2017-06-29", "close": 0.017580654, "volume": 142201.0}, {"date": "2017-06-30", "close": 0.01674348, "volume": 288540.0}, {"date": "2017-07-03", "close": 0.018417828, "volume": 374548.0}, {"date": "2017-07-04", "close": 0.018417828, "volume": 31057.0}, {"date": "2017-07-05", "close": 0.018417828, "volume": 241637.0}, {"date": "2017-07-06", "close": 0.01674348, "volume": 1145358.0}, {"date": "2017-07-07", "close": 0.01674348, "volume": 382238.0}, {"date": "2017-07-10", "close": 0.017580654, "volume": 3141900.0}, {"date": "2017-07-11", "close": 0.015906306, "volume": 844099.0}, {"date": "2017-07-12", "close": 0.017580654, "volume": 1269173.0}, {"date": "2017-07-13", "close": 0.01674348, "volume": 366029.0}, {"date": "2017-07-14", "close": 0.017580654, "volume": 667418.0}, {"date": "2017-07-17", "close": 0.01674348, "volume": 146630.0}, {"date": "2017-07-18", "close": 0.01674348, "volume": 63351.0}, {"date": "2017-07-19", "close": 0.01674348, "volume": 185147.0}, {"date": "2017-07-21", "close": 0.01674348, "volume": 390006.0}, {"date": "2017-07-24", "close": 0.017580654, "volume": 377460.0}, {"date": "2017-07-25", "close": 0.01674348, "volume": 280706.0}, {"date": "2017-07-26", "close": 0.015906306, "volume": 358348.0}, {"date": "2017-07-27", "close": 0.01674348, "volume": 1028061.0}, {"date": "2017-07-28", "close": 0.01674348, "volume": 424046.0}, {"date": "2017-07-31", "close": 0.017580654, "volume": 585302.0}, {"date": "2017-08-02", "close": 0.017580654, "volume": 105344.0}, {"date": "2017-08-03", "close": 0.017580654, "volume": 358635.0}, {"date": "2017-08-07", "close": 0.015906306, "volume": 543766.0}, {"date": "2017-08-08", "close": 0.015069132, "volume": 718929.0}, {"date": "2017-08-09", "close": 0.015906306, "volume": 382253.0}, {"date": "2017-08-11", "close": 0.014231958, "volume": 978394.0}, {"date": "2017-08-14", "close": 0.01674348, "volume": 929856.0}, {"date": "2017-08-15", "close": 0.017580654, "volume": 249524.0}, {"date": "2017-08-18", "close": 0.017580654, "volume": 29862.0}, {"date": "2017-08-21", "close": 0.017580654, "volume": 56881.0}, {"date": "2017-08-22", "close": 0.018417828, "volume": 8475453.0}, {"date": "2017-08-23", "close": 0.017580654, "volume": 4099702.0}, {"date": "2017-08-24", "close": 0.018417828, "volume": 1026263.0}, {"date": "2017-08-25", "close": 0.018417828, "volume": 575803.0}, {"date": "2017-08-28", "close": 0.019255002, "volume": 2024430.0}, {"date": "2017-08-29", "close": 0.019255002, "volume": 942013.0}, {"date": "2017-08-30", "close": 0.019255002, "volume": 1188064.0}, {"date": "2017-08-31", "close": 0.019255002, "volume": 280332.0}, {"date": "2017-09-01", "close": 0.020092176, "volume": 1199243.0}, {"date": "2017-09-04", "close": 0.020092176, "volume": 3687580.0}, {"date": "2017-09-05", "close": 0.020092176, "volume": 1085292.0}, {"date": "2017-09-06", "close": 0.02092935, "volume": 368637.0}, {"date": "2017-09-07", "close": 0.019255002, "volume": 1942559.0}, {"date": "2017-09-08", "close": 0.019255002, "volume": 1223534.0}, {"date": "2017-09-11", "close": 0.021766524, "volume": 2490730.0}, {"date": "2017-09-12", "close": 0.021766524, "volume": 501173.0}, {"date": "2017-09-13", "close": 0.023440872, "volume": 4336826.0}, {"date": "2017-09-14", "close": 0.022603698, "volume": 889482.0}, {"date": "2017-09-15", "close": 0.022603698, "volume": 262789.0}, {"date": "2017-09-18", "close": 0.022603698, "volume": 713339.0}, {"date": "2017-09-19", "close": 0.02092935, "volume": 1588104.0}, {"date": "2017-09-20", "close": 0.02092935, "volume": 481219.0}, {"date": "2017-09-21", "close": 0.022603698, "volume": 124259.0}, {"date": "2017-09-22", "close": 0.02092935, "volume": 694948.0}, {"date": "2017-09-25", "close": 0.021766524, "volume": 263279.0}, {"date": "2017-09-26", "close": 0.021766524, "volume": 212952.0}, {"date": "2017-09-27", "close": 0.021766524, "volume": 1888.0}, {"date": "2017-09-28", "close": 0.018417828, "volume": 1490543.0}, {"date": "2017-09-29", "close": 0.020092176, "volume": 254629.0}, {"date": "2017-10-02", "close": 0.02092935, "volume": 61912.0}, {"date": "2017-10-03", "close": 0.019255002, "volume": 98215.0}, {"date": "2017-10-04", "close": 0.020092176, "volume": 2149800.0}, {"date": "2017-10-05", "close": 0.020092176, "volume": 2717796.0}, {"date": "2017-10-06", "close": 0.02092935, "volume": 670383.0}, {"date": "2017-10-09", "close": 0.02092935, "volume": 152629.0}, {"date": "2017-10-10", "close": 0.019255002, "volume": 740647.0}, {"date": "2017-10-11", "close": 0.020092176, "volume": 1583145.0}, {"date": "2017-10-12", "close": 0.020092176, "volume": 1488505.0}, {"date": "2017-10-13", "close": 0.02092935, "volume": 1297377.0}, {"date": "2017-10-16", "close": 0.020092176, "volume": 552715.0}, {"date": "2017-10-17", "close": 0.020092176, "volume": 264836.0}, {"date": "2017-10-18", "close": 0.021766524, "volume": 7690617.0}, {"date": "2017-10-19", "close": 0.023440872, "volume": 4773648.0}, {"date": "2017-10-20", "close": 0.023440872, "volume": 2565215.0}, {"date": "2017-10-23", "close": 0.022603698, "volume": 1238929.0}, {"date": "2017-10-24", "close": 0.021766524, "volume": 534298.0}, {"date": "2017-10-25", "close": 0.020092176, "volume": 1669556.0}, {"date": "2017-10-26", "close": 0.020092176, "volume": 725173.0}, {"date": "2017-10-27", "close": 0.020092176, "volume": 737751.0}, {"date": "2017-10-30", "close": 0.017580654, "volume": 3336695.0}, {"date": "2017-10-31", "close": 0.02092935, "volume": 1925951.0}, {"date": "2017-11-01", "close": 0.020092176, "volume": 1236922.0}, {"date": "2017-11-02", "close": 0.020092176, "volume": 1574335.0}, {"date": "2017-11-03", "close": 0.019255002, "volume": 826918.0}, {"date": "2017-11-06", "close": 0.02092935, "volume": 4793595.0}, {"date": "2017-11-07", "close": 0.019255002, "volume": 2132602.0}, {"date": "2017-11-08", "close": 0.02092935, "volume": 3717902.0}, {"date": "2017-11-09", "close": 0.02092935, "volume": 3404164.0}, {"date": "2017-11-10", "close": 0.021766524, "volume": 1269588.0}, {"date": "2017-11-13", "close": 0.02092935, "volume": 899661.0}, {"date": "2017-11-14", "close": 0.020092176, "volume": 1297260.0}, {"date": "2017-11-15", "close": 0.020092176, "volume": 1518552.0}, {"date": "2017-11-16", "close": 0.019255002, "volume": 1269725.0}, {"date": "2017-11-17", "close": 0.020092176, "volume": 597247.0}, {"date": "2017-11-20", "close": 0.019255002, "volume": 341505.0}, {"date": "2017-11-21", "close": 0.020092176, "volume": 2941443.0}, {"date": "2017-11-22", "close": 0.019255002, "volume": 2398958.0}, {"date": "2017-11-23", "close": 0.019255002, "volume": 1881431.0}, {"date": "2017-11-24", "close": 0.019255002, "volume": 67839.0}, {"date": "2017-11-27", "close": 0.018417828, "volume": 426116.0}, {"date": "2017-11-28", "close": 0.015906306, "volume": 4827165.0}, {"date": "2017-11-29", "close": 0.017580654, "volume": 818637.0}, {"date": "2017-11-30", "close": 0.018417828, "volume": 537572.0}, {"date": "2017-12-01", "close": 0.017580654, "volume": 940724.0}, {"date": "2017-12-04", "close": 0.017580654, "volume": 655369.0}, {"date": "2017-12-05", "close": 0.017580654, "volume": 813594.0}, {"date": "2017-12-07", "close": 0.01674348, "volume": 1285292.0}, {"date": "2017-12-08", "close": 0.019255002, "volume": 831685.0}, {"date": "2017-12-11", "close": 0.018417828, "volume": 438977.0}, {"date": "2017-12-12", "close": 0.017580654, "volume": 482889.0}, {"date": "2017-12-13", "close": 0.017580654, "volume": 373877.0}, {"date": "2017-12-14", "close": 0.017580654, "volume": 508511.0}, {"date": "2017-12-15", "close": 0.017580654, "volume": 62133.0}, {"date": "2017-12-18", "close": 0.01674348, "volume": 3944427.0}, {"date": "2017-12-19", "close": 0.01674348, "volume": 39221.0}, {"date": "2017-12-20", "close": 0.015906306, "volume": 735453.0}, {"date": "2017-12-21", "close": 0.015906306, "volume": 169430.0}, {"date": "2017-12-22", "close": 0.014231958, "volume": 884738.0}, {"date": "2017-12-27", "close": 0.017580654, "volume": 5565427.0}, {"date": "2017-12-28", "close": 0.018417828, "volume": 442391.0}, {"date": "2017-12-29", "close": 0.018417828, "volume": 1131458.0}, {"date": "2018-01-02", "close": 0.017580654, "volume": 467111.0}, {"date": "2018-01-03", "close": 0.018417828, "volume": 936244.0}, {"date": "2018-01-04", "close": 0.017580654, "volume": 633088.0}, {"date": "2018-01-05", "close": 0.01674348, "volume": 2656100.0}, {"date": "2018-01-08", "close": 0.01674348, "volume": 1121972.0}, {"date": "2018-01-09", "close": 0.015906306, "volume": 913631.0}, {"date": "2018-01-11", "close": 0.01674348, "volume": 1089977.0}, {"date": "2018-01-12", "close": 0.015906306, "volume": 1078680.0}, {"date": "2018-01-15", "close": 0.01674348, "volume": 213217.0}, {"date": "2018-01-16", "close": 0.015906306, "volume": 2342303.0}, {"date": "2018-01-17", "close": 0.015906306, "volume": 579748.0}, {"date": "2018-01-18", "close": 0.015069132, "volume": 357453.0}, {"date": "2018-01-19", "close": 0.015906306, "volume": 398501.0}, {"date": "2018-01-22", "close": 0.015069132, "volume": 1646622.0}, {"date": "2018-01-30", "close": 0.014231958, "volume": 1086894.0}, {"date": "2018-01-31", "close": 0.013394784, "volume": 1514861.0}, {"date": "2018-02-01", "close": 0.015069132, "volume": 2216815.0}, {"date": "2018-02-02", "close": 0.014231958, "volume": 1307451.0}, {"date": "2018-02-05", "close": 0.014231958, "volume": 313618.0}, {"date": "2018-02-06", "close": 0.01255761, "volume": 891954.0}, {"date": "2018-02-07", "close": 0.013394784, "volume": 674308.0}, {"date": "2018-02-08", "close": 0.014231958, "volume": 1672293.0}, {"date": "2018-02-09", "close": 0.013394784, "volume": 381911.0}, {"date": "2018-02-12", "close": 0.013394784, "volume": 1471069.0}, {"date": "2018-02-13", "close": 0.013394784, "volume": 318678.0}, {"date": "2018-02-14", "close": 0.011720436, "volume": 927458.0}, {"date": "2018-02-15", "close": 0.014231958, "volume": 1394249.0}, {"date": "2018-02-16", "close": 0.014231958, "volume": 875337.0}, {"date": "2018-02-19", "close": 0.013394784, "volume": 976337.0}, {"date": "2018-02-20", "close": 0.014231958, "volume": 439108.0}, {"date": "2018-02-21", "close": 0.013394784, "volume": 59725.0}, {"date": "2018-02-22", "close": 0.013394784, "volume": 360017.0}, {"date": "2018-02-23", "close": 0.013394784, "volume": 59725.0}, {"date": "2018-02-26", "close": 0.013394784, "volume": 263686.0}, {"date": "2018-02-27", "close": 0.013394784, "volume": 163646.0}, {"date": "2018-02-28", "close": 0.014231958, "volume": 2765469.0}, {"date": "2018-03-01", "close": 0.014231958, "volume": 203231.0}, {"date": "2018-03-02", "close": 0.014231958, "volume": 1194495.0}, {"date": "2018-03-05", "close": 0.014231958, "volume": 298624.0}, {"date": "2018-03-06", "close": 0.013394784, "volume": 222060.0}, {"date": "2018-03-07", "close": 0.013394784, "volume": 969073.0}, {"date": "2018-03-08", "close": 0.014231958, "volume": 2593633.0}, {"date": "2018-03-09", "close": 0.014231958, "volume": 188797.0}, {"date": "2018-03-13", "close": 0.014231958, "volume": 107266.0}, {"date": "2018-03-14", "close": 0.013394784, "volume": 145517.0}, {"date": "2018-03-15", "close": 0.013394784, "volume": 168065.0}, {"date": "2018-03-16", "close": 0.013394784, "volume": 107505.0}, {"date": "2018-03-19", "close": 0.013394784, "volume": 174993.0}, {"date": "2018-03-20", "close": 0.01255761, "volume": 179174.0}, {"date": "2018-03-21", "close": 0.01255761, "volume": 1697294.0}, {"date": "2018-03-22", "close": 0.010883262, "volume": 221838.0}, {"date": "2018-03-23", "close": 0.01255761, "volume": 289818.0}, {"date": "2018-03-26", "close": 0.011720436, "volume": 737462.0}, {"date": "2018-03-28", "close": 0.011720436, "volume": 331776.0}, {"date": "2018-03-29", "close": 0.01255761, "volume": 75651.0}, {"date": "2018-04-03", "close": 0.013394784, "volume": 2083015.0}, {"date": "2018-04-04", "close": 0.01255761, "volume": 419476.0}, {"date": "2018-04-09", "close": 0.013394784, "volume": 47780.0}, {"date": "2018-04-10", "close": 0.010883262, "volume": 554874.0}, {"date": "2018-04-11", "close": 0.01255761, "volume": 96805.0}, {"date": "2018-04-12", "close": 0.010883262, "volume": 1100924.0}, {"date": "2018-04-13", "close": 0.010883262, "volume": 1758943.0}, {"date": "2018-04-16", "close": 0.011720436, "volume": 2067344.0}, {"date": "2018-04-17", "close": 0.011720436, "volume": 131334.0}, {"date": "2018-04-18", "close": 0.011720436, "volume": 23890.0}, {"date": "2018-04-19", "close": 0.011720436, "volume": 102731.0}, {"date": "2018-04-20", "close": 0.011720436, "volume": 159254.0}, {"date": "2018-04-23", "close": 0.01255761, "volume": 492755.0}, {"date": "2018-04-24", "close": 0.013394784, "volume": 2636876.0}, {"date": "2018-04-26", "close": 0.014231958, "volume": 1514605.0}, {"date": "2018-04-27", "close": 0.014231958, "volume": 1248622.0}, {"date": "2018-04-30", "close": 0.013394784, "volume": 623004.0}, {"date": "2018-05-01", "close": 0.011720436, "volume": 1290545.0}, {"date": "2018-05-02", "close": 0.011720436, "volume": 647040.0}, {"date": "2018-05-03", "close": 0.010883262, "volume": 1557065.0}, {"date": "2018-05-07", "close": 0.01255761, "volume": 236267.0}, {"date": "2018-05-08", "close": 0.011720436, "volume": 204999.0}, {"date": "2018-05-10", "close": 0.011720436, "volume": 839993.0}, {"date": "2018-05-14", "close": 0.01255761, "volume": 1312750.0}, {"date": "2018-05-15", "close": 0.014231958, "volume": 3105363.0}, {"date": "2018-05-16", "close": 0.014231958, "volume": 159525.0}, {"date": "2018-05-17", "close": 0.014231958, "volume": 59725.0}, {"date": "2018-05-18", "close": 0.015069132, "volume": 411597.0}, {"date": "2018-05-21", "close": 0.015069132, "volume": 59725.0}, {"date": "2018-05-23", "close": 0.015069132, "volume": 1590092.0}, {"date": "2018-05-24", "close": 0.013394784, "volume": 680319.0}, {"date": "2018-05-28", "close": 0.01255761, "volume": 59725.0}, {"date": "2018-05-29", "close": 0.011720436, "volume": 179185.0}, {"date": "2018-05-31", "close": 0.010883262, "volume": 584789.0}, {"date": "2018-06-01", "close": 0.01255761, "volume": 664907.0}, {"date": "2018-06-04", "close": 0.014231958, "volume": 507608.0}, {"date": "2018-06-05", "close": 0.013394784, "volume": 1555002.0}, {"date": "2018-06-06", "close": 0.013394784, "volume": 1705692.0}, {"date": "2018-06-07", "close": 0.014231958, "volume": 4008938.0}, {"date": "2018-06-08", "close": 0.013394784, "volume": 3063323.0}, {"date": "2018-06-12", "close": 0.013394784, "volume": 1564488.0}, {"date": "2018-06-13", "close": 0.013394784, "volume": 805838.0}, {"date": "2018-06-14", "close": 0.013394784, "volume": 1032927.0}, {"date": "2018-06-15", "close": 0.013394784, "volume": 273820.0}, {"date": "2018-06-18", "close": 0.011720436, "volume": 1453941.0}, {"date": "2018-06-19", "close": 0.01255761, "volume": 174372.0}, {"date": "2018-06-20", "close": 0.01255761, "volume": 377243.0}, {"date": "2018-06-21", "close": 0.011720436, "volume": 1409362.0}, {"date": "2018-06-22", "close": 0.01255761, "volume": 2240520.0}, {"date": "2018-06-25", "close": 0.011720436, "volume": 4659882.0}, {"date": "2018-06-26", "close": 0.01255761, "volume": 1319678.0}, {"date": "2018-06-27", "close": 0.01255761, "volume": 7714894.0}, {"date": "2018-06-28", "close": 0.01255761, "volume": 257209.0}, {"date": "2018-06-29", "close": 0.01255761, "volume": 1219559.0}, {"date": "2018-07-02", "close": 0.01255761, "volume": 2525329.0}, {"date": "2018-07-03", "close": 0.01255761, "volume": 2910291.0}, {"date": "2018-07-04", "close": 0.01255761, "volume": 1434500.0}, {"date": "2018-07-05", "close": 0.01255761, "volume": 29862.0}, {"date": "2018-07-09", "close": 0.01255761, "volume": 1067967.0}, {"date": "2018-07-10", "close": 0.01255761, "volume": 35656.0}, {"date": "2018-07-11", "close": 0.01255761, "volume": 409243.0}, {"date": "2018-07-12", "close": 0.013394784, "volume": 58132.0}, {"date": "2018-07-13", "close": 0.013394784, "volume": 2185926.0}, {"date": "2018-07-16", "close": 0.013394784, "volume": 2067632.0}, {"date": "2018-07-18", "close": 0.01255761, "volume": 719519.0}, {"date": "2018-07-23", "close": 0.01255761, "volume": 196162.0}, {"date": "2018-07-24", "close": 0.01255761, "volume": 27567.0}, {"date": "2018-07-25", "close": 0.010046088, "volume": 1956096.0}, {"date": "2018-07-26", "close": 0.01255761, "volume": 587361.0}, {"date": "2018-07-30", "close": 0.01255761, "volume": 42205.0}, {"date": "2018-07-31", "close": 0.010883262, "volume": 3617164.0}, {"date": "2018-08-01", "close": 0.010046088, "volume": 2171458.0}, {"date": "2018-08-02", "close": 0.010883262, "volume": 883048.0}, {"date": "2018-08-03", "close": 0.010883262, "volume": 525578.0}, {"date": "2018-08-06", "close": 0.010046088, "volume": 2132831.0}, {"date": "2018-08-07", "close": 0.010046088, "volume": 1622486.0}, {"date": "2018-08-08", "close": 0.010046088, "volume": 514880.0}, {"date": "2018-08-09", "close": 0.010046088, "volume": 648605.0}, {"date": "2018-08-10", "close": 0.010046088, "volume": 665338.0}, {"date": "2018-08-14", "close": 0.011720436, "volume": 2626139.0}, {"date": "2018-08-16", "close": 0.01255761, "volume": 903891.0}, {"date": "2018-08-17", "close": 0.010883262, "volume": 74520.0}, {"date": "2018-08-20", "close": 0.01255761, "volume": 2239082.0}, {"date": "2018-08-21", "close": 0.011720436, "volume": 350732.0}, {"date": "2018-08-22", "close": 0.011720436, "volume": 979486.0}, {"date": "2018-08-23", "close": 0.010883262, "volume": 165834.0}, {"date": "2018-08-24", "close": 0.010883262, "volume": 106880.0}, {"date": "2018-08-27", "close": 0.011720436, "volume": 59725.0}, {"date": "2018-08-28", "close": 0.011720436, "volume": 597725.0}, {"date": "2018-08-30", "close": 0.010883262, "volume": 497928.0}, {"date": "2018-08-31", "close": 0.010883262, "volume": 97492.0}, {"date": "2018-09-03", "close": 0.010046088, "volume": 554131.0}, {"date": "2018-09-04", "close": 0.010046088, "volume": 1221789.0}, {"date": "2018-09-05", "close": 0.010046088, "volume": 35835.0}, {"date": "2018-09-06", "close": 0.010883262, "volume": 869761.0}, {"date": "2018-09-11", "close": 0.009208914, "volume": 511748.0}, {"date": "2018-09-12", "close": 0.010883262, "volume": 432117.0}, {"date": "2018-09-13", "close": 0.011720436, "volume": 249008.0}, {"date": "2018-09-14", "close": 0.01255761, "volume": 1526205.0}, {"date": "2018-09-17", "close": 0.011720436, "volume": 170642.0}, {"date": "2018-09-18", "close": 0.011720436, "volume": 2433357.0}, {"date": "2018-09-19", "close": 0.01255761, "volume": 1677204.0}, {"date": "2018-09-20", "close": 0.010046088, "volume": 594078.0}, {"date": "2018-09-21", "close": 0.010883262, "volume": 615148.0}, {"date": "2018-09-24", "close": 0.011720436, "volume": 423441.0}, {"date": "2018-09-25", "close": 0.010883262, "volume": 87340.0}, {"date": "2018-09-26", "close": 0.010046088, "volume": 355441.0}, {"date": "2018-10-01", "close": 0.010046088, "volume": 67327.0}, {"date": "2018-10-02", "close": 0.010046088, "volume": 12944.0}, {"date": "2018-10-04", "close": 0.010046088, "volume": 34510.0}, {"date": "2018-10-05", "close": 0.009208914, "volume": 179174.0}, {"date": "2018-10-08", "close": 0.009208914, "volume": 194105.0}, {"date": "2018-10-10", "close": 0.009208914, "volume": 260467.0}, {"date": "2018-10-11", "close": 0.009208914, "volume": 1073788.0}, {"date": "2018-10-12", "close": 0.009208914, "volume": 1075045.0}, {"date": "2018-10-15", "close": 0.010046088, "volume": 464933.0}, {"date": "2018-10-16", "close": 0.009208914, "volume": 656972.0}, {"date": "2018-10-17", "close": 0.009208914, "volume": 142510.0}, {"date": "2018-10-18", "close": 0.009208914, "volume": 114305.0}, {"date": "2018-10-19", "close": 0.009208914, "volume": 78837.0}, {"date": "2018-10-22", "close": 0.009208914, "volume": 59725.0}, {"date": "2018-10-23", "close": 0.009208914, "volume": 298623.0}, {"date": "2018-10-25", "close": 0.00837174, "volume": 238899.0}, {"date": "2018-10-26", "close": 0.00837174, "volume": 582659.0}, {"date": "2018-10-29", "close": 0.00837174, "volume": 848304.0}, {"date": "2018-10-30", "close": 0.009208914, "volume": 161629.0}, {"date": "2018-10-31", "close": 0.007534566, "volume": 384928.0}, {"date": "2018-11-01", "close": 0.010046088, "volume": 535252.0}, {"date": "2018-11-06", "close": 0.00837174, "volume": 210353.0}, {"date": "2018-11-07", "close": 0.010046088, "volume": 2488106.0}, {"date": "2018-11-08", "close": 0.00837174, "volume": 550799.0}, {"date": "2018-11-09", "close": 0.007534566, "volume": 376870.0}, {"date": "2018-11-12", "close": 0.007534566, "volume": 23890.0}, {"date": "2018-11-13", "close": 0.007534566, "volume": 789337.0}, {"date": "2018-11-14", "close": 0.007534566, "volume": 119449.0}, {"date": "2018-11-15", "close": 0.007534566, "volume": 1194495.0}, {"date": "2018-11-16", "close": 0.007534566, "volume": 29862.0}, {"date": "2018-11-20", "close": 0.007534566, "volume": 2329026.0}, {"date": "2018-11-21", "close": 0.007534566, "volume": 418310.0}, {"date": "2018-11-23", "close": 0.007534566, "volume": 396542.0}, {"date": "2018-11-26", "close": 0.007534566, "volume": 965361.0}, {"date": "2018-11-28", "close": 0.00837174, "volume": 850241.0}, {"date": "2018-11-30", "close": 0.00837174, "volume": 208874.0}, {"date": "2018-12-04", "close": 0.006697392, "volume": 2423273.0}, {"date": "2018-12-05", "close": 0.007534566, "volume": 2624186.0}, {"date": "2018-12-06", "close": 0.007534566, "volume": 102102.0}, {"date": "2018-12-07", "close": 0.007534566, "volume": 17348.0}, {"date": "2018-12-11", "close": 0.006697392, "volume": 957040.0}, {"date": "2018-12-12", "close": 0.007534566, "volume": 286679.0}, {"date": "2018-12-13", "close": 0.007534566, "volume": 590.0}, {"date": "2018-12-14", "close": 0.007534566, "volume": 539931.0}, {"date": "2018-12-18", "close": 0.00837174, "volume": 390310.0}, {"date": "2018-12-21", "close": 0.007534566, "volume": 90061.0}, {"date": "2019-01-02", "close": 0.007534566, "volume": 71670.0}, {"date": "2019-01-03", "close": 0.007534566, "volume": 119449.0}, {"date": "2019-01-07", "close": 0.007534566, "volume": 477798.0}, {"date": "2019-01-08", "close": 0.007534566, "volume": 1341789.0}, {"date": "2019-01-09", "close": 0.007534566, "volume": 41552.0}, {"date": "2019-01-10", "close": 0.007534566, "volume": 591275.0}, {"date": "2019-01-11", "close": 0.007534566, "volume": 465397.0}, {"date": "2019-01-14", "close": 0.007534566, "volume": 353904.0}, {"date": "2019-01-15", "close": 0.00837174, "volume": 154500.0}, {"date": "2019-01-16", "close": 0.00837174, "volume": 119449.0}, {"date": "2019-01-17", "close": 0.007534566, "volume": 566782.0}, {"date": "2019-01-21", "close": 0.007534566, "volume": 721532.0}, {"date": "2019-01-23", "close": 0.007534566, "volume": 59725.0}, {"date": "2019-01-24", "close": 0.007534566, "volume": 131394.0}, {"date": "2019-01-29", "close": 0.00837174, "volume": 352376.0}, {"date": "2019-01-31", "close": 0.00837174, "volume": 81718.0}, {"date": "2019-02-01", "close": 0.00837174, "volume": 37732.0}, {"date": "2019-02-04", "close": 0.007534566, "volume": 179174.0}, {"date": "2019-02-06", "close": 0.007534566, "volume": 23890.0}, {"date": "2019-02-08", "close": 0.007534566, "volume": 251997.0}, {"date": "2019-02-12", "close": 0.007534566, "volume": 76525.0}, {"date": "2019-02-13", "close": 0.007534566, "volume": 258360.0}, {"date": "2019-02-15", "close": 0.007534566, "volume": 188445.0}, {"date": "2019-02-18", "close": 0.00837174, "volume": 27473.0}, {"date": "2019-02-21", "close": 0.007534566, "volume": 119449.0}, {"date": "2019-02-25", "close": 0.00837174, "volume": 401300.0}, {"date": "2019-02-26", "close": 0.007534566, "volume": 1075045.0}, {"date": "2019-02-27", "close": 0.007534566, "volume": 492433.0}, {"date": "2019-03-01", "close": 0.00837174, "volume": 572389.0}, {"date": "2019-03-04", "close": 0.007534566, "volume": 3666600.0}, {"date": "2019-03-05", "close": 0.00837174, "volume": 1194495.0}, {"date": "2019-03-08", "close": 0.007534566, "volume": 993360.0}, {"date": "2019-03-11", "close": 0.00837174, "volume": 238899.0}, {"date": "2019-03-12", "close": 0.00837174, "volume": 836146.0}, {"date": "2019-03-14", "close": 0.00837174, "volume": 707994.0}, {"date": "2019-03-15", "close": 0.007534566, "volume": 403398.0}, {"date": "2019-03-18", "close": 0.007534566, "volume": 405830.0}, {"date": "2019-03-19", "close": 0.006697392, "volume": 1400311.0}, {"date": "2019-03-20", "close": 0.006697392, "volume": 938770.0}, {"date": "2019-03-21", "close": 0.006697392, "volume": 1194495.0}, {"date": "2019-03-26", "close": 0.006697392, "volume": 97102.0}, {"date": "2019-03-27", "close": 0.007534566, "volume": 550938.0}, {"date": "2019-03-28", "close": 0.007534566, "volume": 198332.0}, {"date": "2019-03-29", "close": 0.007534566, "volume": 59725.0}, {"date": "2019-04-02", "close": 0.007534566, "volume": 128198.0}, {"date": "2019-04-03", "close": 0.007534566, "volume": 313720.0}, {"date": "2019-04-04", "close": 0.007534566, "volume": 1900761.0}, {"date": "2019-04-05", "close": 0.007534566, "volume": 477798.0}, {"date": "2019-04-08", "close": 0.007534566, "volume": 627545.0}, {"date": "2019-04-09", "close": 0.007534566, "volume": 873025.0}, {"date": "2019-04-12", "close": 0.007534566, "volume": 203064.0}, {"date": "2019-04-23", "close": 0.006697392, "volume": 656614.0}, {"date": "2019-04-24", "close": 0.006697392, "volume": 833948.0}, {"date": "2019-04-26", "close": 0.006697392, "volume": 49770.0}, {"date": "2019-04-30", "close": 0.006697392, "volume": 374402.0}, {"date": "2019-05-01", "close": 0.006697392, "volume": 1573286.0}, {"date": "2019-05-02", "close": 0.005860218, "volume": 596768.0}, {"date": "2019-05-14", "close": 0.006697392, "volume": 1887302.0}, {"date": "2019-05-16", "close": 0.006697392, "volume": 349347.0}, {"date": "2019-05-17", "close": 0.005860218, "volume": 605589.0}, {"date": "2019-05-21", "close": 0.005860218, "volume": 266335.0}, {"date": "2019-05-22", "close": 0.005860218, "volume": 47402.0}, {"date": "2019-05-27", "close": 0.005860218, "volume": 16081.0}, {"date": "2019-05-31", "close": 0.005860218, "volume": 540413.0}, {"date": "2019-06-03", "close": 0.005860218, "volume": 780977.0}, {"date": "2019-06-04", "close": 0.00418587, "volume": 1493119.0}, {"date": "2019-06-05", "close": 0.005860218, "volume": 316612.0}, {"date": "2019-06-07", "close": 0.006697392, "volume": 618625.0}, {"date": "2019-06-12", "close": 0.006697392, "volume": 716697.0}, {"date": "2019-06-19", "close": 0.005860218, "volume": 72527.0}, {"date": "2019-06-20", "close": 0.005860218, "volume": 861669.0}, {"date": "2019-06-24", "close": 0.005860218, "volume": 716697.0}, {"date": "2019-06-26", "close": 0.005860218, "volume": 2203213.0}, {"date": "2019-06-27", "close": 0.005860218, "volume": 59725.0}, {"date": "2019-06-28", "close": 0.006697392, "volume": 502524.0}, {"date": "2019-07-01", "close": 0.006697392, "volume": 793667.0}, {"date": "2019-07-02", "close": 0.006697392, "volume": 750327.0}, {"date": "2019-07-03", "close": 0.006697392, "volume": 59725.0}, {"date": "2019-07-04", "close": 0.007534566, "volume": 913719.0}, {"date": "2019-07-08", "close": 0.006697392, "volume": 2388990.0}, {"date": "2019-07-10", "close": 0.006697392, "volume": 1795217.0}, {"date": "2019-07-12", "close": 0.007534566, "volume": 1343823.0}, {"date": "2019-07-18", "close": 0.006697392, "volume": 238899.0}, {"date": "2019-07-22", "close": 0.007534566, "volume": 1060169.0}, {"date": "2019-07-23", "close": 0.00837174, "volume": 534031.0}, {"date": "2019-07-25", "close": 0.007534566, "volume": 1696183.0}, {"date": "2019-07-30", "close": 0.007534566, "volume": 1299013.0}, {"date": "2019-07-31", "close": 0.007534566, "volume": 898559.0}, {"date": "2019-08-01", "close": 0.007534566, "volume": 597247.0}, {"date": "2019-08-05", "close": 0.00837174, "volume": 4298422.0}, {"date": "2019-08-06", "close": 0.00837174, "volume": 1418232.0}, {"date": "2019-08-07", "close": 0.010046088, "volume": 6146132.0}, {"date": "2019-08-08", "close": 0.010046088, "volume": 979468.0}, {"date": "2019-08-09", "close": 0.010046088, "volume": 608197.0}, {"date": "2019-08-12", "close": 0.010046088, "volume": 836146.0}, {"date": "2019-08-14", "close": 0.009208914, "volume": 716697.0}, {"date": "2019-08-15", "close": 0.00837174, "volume": 733324.0}, {"date": "2019-08-16", "close": 0.00837174, "volume": 238899.0}, {"date": "2019-08-19", "close": 0.00837174, "volume": 176122.0}, {"date": "2019-08-20", "close": 0.00837174, "volume": 350817.0}, {"date": "2019-08-21", "close": 0.009208914, "volume": 2134402.0}, {"date": "2019-08-22", "close": 0.009208914, "volume": 83283.0}, {"date": "2019-08-23", "close": 0.009208914, "volume": 827166.0}, {"date": "2019-08-26", "close": 0.00837174, "volume": 1397559.0}, {"date": "2019-08-29", "close": 0.009208914, "volume": 1065593.0}, {"date": "2019-08-30", "close": 0.009208914, "volume": 2057902.0}, {"date": "2019-09-02", "close": 0.00837174, "volume": 537347.0}, {"date": "2019-09-03", "close": 0.00837174, "volume": 202746.0}, {"date": "2019-09-04", "close": 0.00837174, "volume": 75976.0}, {"date": "2019-09-05", "close": 0.00837174, "volume": 627468.0}, {"date": "2019-09-10", "close": 0.00837174, "volume": 180119.0}, {"date": "2019-09-11", "close": 0.009208914, "volume": 1450635.0}, {"date": "2019-09-12", "close": 0.009208914, "volume": 336630.0}, {"date": "2019-09-13", "close": 0.009208914, "volume": 561413.0}, {"date": "2019-09-16", "close": 0.00837174, "volume": 715630.0}, {"date": "2019-09-18", "close": 0.00837174, "volume": 96626.0}, {"date": "2019-09-20", "close": 0.00837174, "volume": 298624.0}, {"date": "2019-09-23", "close": 0.00837174, "volume": 1317436.0}, {"date": "2019-09-24", "close": 0.00837174, "volume": 1015321.0}, {"date": "2019-09-25", "close": 0.00837174, "volume": 1111755.0}, {"date": "2019-09-30", "close": 0.010046088, "volume": 854064.0}, {"date": "2019-10-02", "close": 0.009208914, "volume": 440284.0}, {"date": "2019-10-07", "close": 0.009208914, "volume": 80895.0}, {"date": "2019-10-08", "close": 0.009208914, "volume": 48820.0}, {"date": "2019-10-14", "close": 0.00837174, "volume": 1188656.0}, {"date": "2019-10-16", "close": 0.007534566, "volume": 218993.0}, {"date": "2019-10-17", "close": 0.00837174, "volume": 114914.0}, {"date": "2019-10-18", "close": 0.00837174, "volume": 537523.0}, {"date": "2019-10-22", "close": 0.00837174, "volume": 418448.0}, {"date": "2019-10-25", "close": 0.007534566, "volume": 11041.0}, {"date": "2019-10-28", "close": 0.00837174, "volume": 2439158.0}, {"date": "2019-10-29", "close": 0.00837174, "volume": 188730.0}, {"date": "2019-11-01", "close": 0.00837174, "volume": 1623050.0}, {"date": "2019-11-04", "close": 0.00837174, "volume": 142771.0}, {"date": "2019-11-06", "close": 0.00837174, "volume": 479543.0}, {"date": "2019-11-07", "close": 0.009208914, "volume": 56739.0}, {"date": "2019-11-08", "close": 0.0081711, "volume": 5507.0}, {"date": "2019-11-11", "close": 0.0081711, "volume": 669464.0}, {"date": "2019-11-13", "close": 0.0072632, "volume": 756416.0}, {"date": "2019-11-14", "close": 0.0072632, "volume": 55072.0}, {"date": "2019-11-15", "close": 0.0081711, "volume": 313910.0}, {"date": "2019-11-18", "close": 0.0072632, "volume": 415132.0}, {"date": "2019-11-19", "close": 0.0072632, "volume": 331486.0}, {"date": "2019-11-21", "close": 0.0081711, "volume": 88115.0}, {"date": "2019-11-25", "close": 0.0081711, "volume": 859896.0}, {"date": "2019-11-28", "close": 0.0072632, "volume": 519932.0}, {"date": "2019-12-02", "close": 0.0072632, "volume": 564929.0}, {"date": "2019-12-03", "close": 0.0072632, "volume": 335386.0}, {"date": "2019-12-04", "close": 0.0072632, "volume": 973952.0}, {"date": "2019-12-05", "close": 0.0081711, "volume": 110144.0}, {"date": "2019-12-06", "close": 0.0081711, "volume": 605794.0}, {"date": "2019-12-16", "close": 0.0072632, "volume": 238810.0}, {"date": "2019-12-17", "close": 0.0072632, "volume": 867374.0}, {"date": "2019-12-18", "close": 0.0072632, "volume": 330433.0}, {"date": "2019-12-27", "close": 0.0081711, "volume": 603040.0}, {"date": "2019-12-30", "close": 0.0072632, "volume": 220287.0}, {"date": "2019-12-31", "close": 0.0072632, "volume": 70692.0}, {"date": "2020-01-02", "close": 0.0072632, "volume": 1276980.0}, {"date": "2020-01-03", "close": 0.0081711, "volume": 1652564.0}, {"date": "2020-01-06", "close": 0.0072632, "volume": 132173.0}, {"date": "2020-01-08", "close": 0.0072632, "volume": 11014.0}, {"date": "2020-01-09", "close": 0.0072632, "volume": 54335.0}, {"date": "2020-01-14", "close": 0.0081711, "volume": 275361.0}, {"date": "2020-01-16", "close": 0.0072632, "volume": 356245.0}, {"date": "2020-01-21", "close": 0.0081711, "volume": 61803.0}, {"date": "2020-01-24", "close": 0.0081711, "volume": 61681.0}, {"date": "2020-01-28", "close": 0.0072632, "volume": 881154.0}, {"date": "2020-01-29", "close": 0.0072632, "volume": 13205.0}, {"date": "2020-01-31", "close": 0.0072632, "volume": 1652164.0}, {"date": "2020-02-04", "close": 0.0072632, "volume": 110144.0}, {"date": "2020-02-05", "close": 0.0081711, "volume": 1325146.0}, {"date": "2020-02-07", "close": 0.0081711, "volume": 7751477.0}, {"date": "2020-02-10", "close": 0.0081711, "volume": 4725099.0}, {"date": "2020-02-11", "close": 0.0108948, "volume": 2835262.0}, {"date": "2020-02-12", "close": 0.0108948, "volume": 883870.0}, {"date": "2020-02-13", "close": 0.0127106, "volume": 1142588.0}, {"date": "2020-02-14", "close": 0.0118027, "volume": 2067491.0}, {"date": "2020-02-17", "close": 0.0099869, "volume": 326234.0}, {"date": "2020-02-18", "close": 0.0108948, "volume": 55072.0}, {"date": "2020-02-19", "close": 0.0108948, "volume": 638954.0}, {"date": "2020-02-21", "close": 0.0118027, "volume": 2923330.0}, {"date": "2020-02-24", "close": 0.0127106, "volume": 849708.0}, {"date": "2020-02-25", "close": 0.0108948, "volume": 1712137.0}, {"date": "2020-02-28", "close": 0.009079, "volume": 2184543.0}, {"date": "2020-03-02", "close": 0.0063553, "volume": 2751778.0}, {"date": "2020-03-04", "close": 0.0072632, "volume": 192208.0}, {"date": "2020-03-05", "close": 0.0072632, "volume": 1209641.0}, {"date": "2020-03-06", "close": 0.0072632, "volume": 1728955.0}, {"date": "2020-03-11", "close": 0.009079, "volume": 2181483.0}, {"date": "2020-03-12", "close": 0.009079, "volume": 248185.0}, {"date": "2020-03-13", "close": 0.0081711, "volume": 989249.0}, {"date": "2020-03-16", "close": 0.0072632, "volume": 1405563.0}, {"date": "2020-03-18", "close": 0.0072632, "volume": 797697.0}, {"date": "2020-03-19", "close": 0.0072632, "volume": 1112457.0}, {"date": "2020-03-20", "close": 0.0081711, "volume": 287507.0}, {"date": "2020-03-23", "close": 0.0063553, "volume": 341233.0}, {"date": "2020-03-24", "close": 0.0063553, "volume": 401054.0}, {"date": "2020-03-25", "close": 0.0063553, "volume": 77046.0}, {"date": "2020-03-26", "close": 0.0072632, "volume": 258435.0}, {"date": "2020-03-27", "close": 0.0072632, "volume": 1380280.0}, {"date": "2020-03-30", "close": 0.0072632, "volume": 1638243.0}, {"date": "2020-03-31", "close": 0.0063553, "volume": 146838.0}, {"date": "2020-04-01", "close": 0.0063553, "volume": 82608.0}, {"date": "2020-04-03", "close": 0.0081711, "volume": 585606.0}, {"date": "2020-04-06", "close": 0.0081711, "volume": 55072.0}, {"date": "2020-04-07", "close": 0.0081711, "volume": 460764.0}, {"date": "2020-04-08", "close": 0.009079, "volume": 281486.0}, {"date": "2020-04-09", "close": 0.0072632, "volume": 1226579.0}, {"date": "2020-04-14", "close": 0.0072632, "volume": 692206.0}, {"date": "2020-04-15", "close": 0.0072632, "volume": 33043.0}, {"date": "2020-04-17", "close": 0.0081711, "volume": 220289.0}, {"date": "2020-04-20", "close": 0.0081711, "volume": 2547307.0}, {"date": "2020-04-22", "close": 0.0081711, "volume": 165514.0}, {"date": "2020-04-23", "close": 0.0081711, "volume": 36715.0}, {"date": "2020-04-24", "close": 0.0081711, "volume": 5018581.0}, {"date": "2020-04-27", "close": 0.0081711, "volume": 1903844.0}, {"date": "2020-04-28", "close": 0.0081711, "volume": 2198809.0}, {"date": "2020-05-04", "close": 0.0081711, "volume": 1101443.0}, {"date": "2020-05-05", "close": 0.0081711, "volume": 360851.0}, {"date": "2020-05-06", "close": 0.0081711, "volume": 759316.0}, {"date": "2020-05-07", "close": 0.0081711, "volume": 55072.0}, {"date": "2020-05-08", "close": 0.0081711, "volume": 45985.0}, {"date": "2020-05-11", "close": 0.009079, "volume": 1415242.0}, {"date": "2020-05-12", "close": 0.0108948, "volume": 390045.0}, {"date": "2020-05-13", "close": 0.0099869, "volume": 182705.0}, {"date": "2020-05-14", "close": 0.0099869, "volume": 220289.0}, {"date": "2020-05-15", "close": 0.0099869, "volume": 187245.0}, {"date": "2020-05-18", "close": 0.0099869, "volume": 1127684.0}, {"date": "2020-05-19", "close": 0.0099869, "volume": 1967211.0}, {"date": "2020-05-21", "close": 0.0099869, "volume": 725724.0}, {"date": "2020-05-22", "close": 0.0099869, "volume": 81507.0}, {"date": "2020-05-25", "close": 0.0099869, "volume": 944046.0}, {"date": "2020-05-26", "close": 0.0118027, "volume": 4377835.0}, {"date": "2020-05-27", "close": 0.0099869, "volume": 54248.0}, {"date": "2020-05-28", "close": 0.0108948, "volume": 110144.0}, {"date": "2020-06-02", "close": 0.0099869, "volume": 155026.0}, {"date": "2020-06-03", "close": 0.0118027, "volume": 445583.0}, {"date": "2020-06-04", "close": 0.0118027, "volume": 1861866.0}, {"date": "2020-06-09", "close": 0.0108948, "volume": 356133.0}, {"date": "2020-06-11", "close": 0.0108948, "volume": 1206990.0}, {"date": "2020-06-12", "close": 0.0108948, "volume": 376307.0}, {"date": "2020-06-15", "close": 0.0108948, "volume": 85086.0}, {"date": "2020-06-16", "close": 0.0108948, "volume": 138505.0}, {"date": "2020-06-18", "close": 0.0108948, "volume": 233045.0}, {"date": "2020-06-19", "close": 0.0108948, "volume": 49565.0}, {"date": "2020-06-22", "close": 0.009079, "volume": 784668.0}, {"date": "2020-06-23", "close": 0.0099869, "volume": 11014.0}, {"date": "2020-06-24", "close": 0.0099869, "volume": 501717.0}, {"date": "2020-06-25", "close": 0.0099869, "volume": 235410.0}, {"date": "2020-06-29", "close": 0.0099869, "volume": 220289.0}, {"date": "2020-06-30", "close": 0.0099869, "volume": 22868.0}, {"date": "2020-07-01", "close": 0.009079, "volume": 1003885.0}, {"date": "2020-07-02", "close": 0.009079, "volume": 110144.0}, {"date": "2020-07-03", "close": 0.0099869, "volume": 275361.0}, {"date": "2020-07-06", "close": 0.0099869, "volume": 32162.0}, {"date": "2020-07-07", "close": 0.0099869, "volume": 110144.0}, {"date": "2020-07-09", "close": 0.0127106, "volume": 6581900.0}, {"date": "2020-07-10", "close": 0.0154343, "volume": 18554822.0}, {"date": "2020-07-13", "close": 0.0136185, "volume": 4670467.0}, {"date": "2020-07-14", "close": 0.0127106, "volume": 1839902.0}, {"date": "2020-07-15", "close": 0.0136185, "volume": 610328.0}, {"date": "2020-07-16", "close": 0.0136185, "volume": 322238.0}, {"date": "2020-07-17", "close": 0.0127106, "volume": 77254.0}, {"date": "2020-07-20", "close": 0.0118027, "volume": 950513.0}, {"date": "2020-07-21", "close": 0.0118027, "volume": 1972216.0}, {"date": "2020-07-22", "close": 0.0118027, "volume": 176231.0}, {"date": "2020-07-23", "close": 0.0118027, "volume": 100431.0}, {"date": "2020-07-24", "close": 0.0127106, "volume": 165216.0}, {"date": "2020-07-27", "close": 0.0118027, "volume": 542204.0}, {"date": "2020-07-28", "close": 0.0118027, "volume": 825666.0}, {"date": "2020-07-29", "close": 0.0118027, "volume": 137680.0}, {"date": "2020-07-30", "close": 0.0127106, "volume": 3164193.0}, {"date": "2020-07-31", "close": 0.0127106, "volume": 389065.0}, {"date": "2020-08-05", "close": 0.0136185, "volume": 4552046.0}, {"date": "2020-08-06", "close": 0.0145264, "volume": 3750111.0}, {"date": "2020-08-07", "close": 0.0136185, "volume": 6464173.0}, {"date": "2020-08-10", "close": 0.0127106, "volume": 13195956.0}, {"date": "2020-08-11", "close": 0.0127106, "volume": 3298821.0}, {"date": "2020-08-12", "close": 0.0118027, "volume": 6217049.0}, {"date": "2020-08-13", "close": 0.0118027, "volume": 220289.0}, {"date": "2020-08-14", "close": 0.0118027, "volume": 41706.0}, {"date": "2020-08-18", "close": 0.0136185, "volume": 37149232.0}, {"date": "2020-08-19", "close": 0.0136185, "volume": 2762452.0}, {"date": "2020-08-20", "close": 0.0136185, "volume": 6470553.0}, {"date": "2020-08-21", "close": 0.0127106, "volume": 3192683.0}, {"date": "2020-08-24", "close": 0.0127106, "volume": 2104600.0}, {"date": "2020-08-25", "close": 0.0118027, "volume": 1001540.0}, {"date": "2020-08-26", "close": 0.0127106, "volume": 391785.0}, {"date": "2020-08-27", "close": 0.0127106, "volume": 340844.0}, {"date": "2020-08-28", "close": 0.0127106, "volume": 2881028.0}, {"date": "2020-08-31", "close": 0.0127106, "volume": 1499064.0}, {"date": "2020-09-01", "close": 0.0127106, "volume": 3587032.0}, {"date": "2020-09-02", "close": 0.0127106, "volume": 3942968.0}, {"date": "2020-09-03", "close": 0.0127106, "volume": 2920790.0}, {"date": "2020-09-04", "close": 0.0118027, "volume": 8878083.0}, {"date": "2020-09-07", "close": 0.0108948, "volume": 1594420.0}, {"date": "2020-09-08", "close": 0.0118027, "volume": 1601883.0}, {"date": "2020-09-09", "close": 0.0118027, "volume": 4751344.0}, {"date": "2020-09-10", "close": 0.0127106, "volume": 3468994.0}, {"date": "2020-09-11", "close": 0.0108948, "volume": 6279026.0}, {"date": "2020-09-14", "close": 0.0118027, "volume": 833038.0}, {"date": "2020-09-15", "close": 0.0118027, "volume": 7807363.0}, {"date": "2020-09-16", "close": 0.0118027, "volume": 1132596.0}, {"date": "2020-09-17", "close": 0.0118027, "volume": 3717208.0}, {"date": "2020-09-18", "close": 0.0118027, "volume": 256491.0}, {"date": "2020-09-21", "close": 0.0136185, "volume": 16123331.0}, {"date": "2020-09-22", "close": 0.0127106, "volume": 1561075.0}, {"date": "2020-09-23", "close": 0.0118027, "volume": 2262462.0}, {"date": "2020-09-24", "close": 0.0118027, "volume": 3704235.0}, {"date": "2020-09-25", "close": 0.0118027, "volume": 55072.0}, {"date": "2020-09-28", "close": 0.0108948, "volume": 1296681.0}, {"date": "2020-09-29", "close": 0.0118027, "volume": 2109686.0}, {"date": "2020-09-30", "close": 0.0118027, "volume": 1551262.0}, {"date": "2020-10-01", "close": 0.0118027, "volume": 1675127.0}, {"date": "2020-10-02", "close": 0.0108948, "volume": 8501364.0}, {"date": "2020-10-05", "close": 0.0108948, "volume": 2636120.0}, {"date": "2020-10-06", "close": 0.0108948, "volume": 733246.0}, {"date": "2020-10-07", "close": 0.0108948, "volume": 1779551.0}, {"date": "2020-10-08", "close": 0.0127106, "volume": 12151845.0}, {"date": "2020-10-09", "close": 0.0118027, "volume": 6601339.0}, {"date": "2020-10-12", "close": 0.0108948, "volume": 8119502.0}, {"date": "2020-10-13", "close": 0.0118027, "volume": 2578937.0}, {"date": "2020-10-14", "close": 0.0118027, "volume": 2238794.0}, {"date": "2020-10-15", "close": 0.0118027, "volume": 4647384.0}, {"date": "2020-10-16", "close": 0.0118027, "volume": 2320947.0}, {"date": "2020-10-19", "close": 0.0118027, "volume": 1944469.0}, {"date": "2020-10-20", "close": 0.0127106, "volume": 2064212.0}, {"date": "2020-10-21", "close": 0.0127106, "volume": 3036697.0}, {"date": "2020-10-22", "close": 0.0136185, "volume": 23920075.0}, {"date": "2020-10-23", "close": 0.0145264, "volume": 2746009.0}, {"date": "2020-10-26", "close": 0.0136185, "volume": 1214306.0}, {"date": "2020-10-27", "close": 0.0127106, "volume": 4302429.0}, {"date": "2020-10-28", "close": 0.0127106, "volume": 742102.0}, {"date": "2020-10-29", "close": 0.0118027, "volume": 7084822.0}, {"date": "2020-10-30", "close": 0.0118027, "volume": 1391040.0}, {"date": "2020-11-02", "close": 0.0108948, "volume": 1547592.0}, {"date": "2020-11-03", "close": 0.0108948, "volume": 6496982.0}, {"date": "2020-11-04", "close": 0.0108948, "volume": 2830708.0}, {"date": "2020-11-05", "close": 0.0118027, "volume": 6002868.0}, {"date": "2020-11-06", "close": 0.0108948, "volume": 3067255.0}, {"date": "2020-11-09", "close": 0.0118027, "volume": 2784189.0}, {"date": "2020-11-10", "close": 0.0118027, "volume": 651899.0}, {"date": "2020-11-11", "close": 0.0118027, "volume": 3192841.0}, {"date": "2020-11-12", "close": 0.0118027, "volume": 1292968.0}, {"date": "2020-11-13", "close": 0.0118027, "volume": 693943.0}, {"date": "2020-11-16", "close": 0.0118027, "volume": 2331430.0}, {"date": "2020-11-17", "close": 0.0127106, "volume": 5058798.0}, {"date": "2020-11-18", "close": 0.0127106, "volume": 782024.0}, {"date": "2020-11-19", "close": 0.0127106, "volume": 1768791.0}, {"date": "2020-11-20", "close": 0.0127106, "volume": 1056592.0}, {"date": "2020-11-23", "close": 0.0136185, "volume": 55072.0}, {"date": "2020-11-24", "close": 0.0118027, "volume": 5283660.0}, {"date": "2020-11-25", "close": 0.0108948, "volume": 5226135.0}, {"date": "2020-11-26", "close": 0.0118027, "volume": 932559.0}, {"date": "2020-11-27", "close": 0.0118027, "volume": 225935.0}, {"date": "2020-11-30", "close": 0.0127106, "volume": 645202.0}, {"date": "2020-12-01", "close": 0.0127106, "volume": 110144.0}, {"date": "2020-12-02", "close": 0.0118027, "volume": 1931006.0}, {"date": "2020-12-03", "close": 0.0118027, "volume": 1968278.0}, {"date": "2020-12-04", "close": 0.0118027, "volume": 3801843.0}, {"date": "2020-12-07", "close": 0.0118027, "volume": 1721002.0}, {"date": "2020-12-08", "close": 0.0118027, "volume": 1690981.0}, {"date": "2020-12-09", "close": 0.0118027, "volume": 571979.0}, {"date": "2020-12-11", "close": 0.0118027, "volume": 1646671.0}, {"date": "2020-12-14", "close": 0.0118027, "volume": 165216.0}, {"date": "2020-12-15", "close": 0.0108948, "volume": 3293193.0}, {"date": "2020-12-17", "close": 0.0118027, "volume": 797995.0}, {"date": "2020-12-18", "close": 0.0118027, "volume": 228748.0}, {"date": "2020-12-21", "close": 0.0127106, "volume": 121956.0}, {"date": "2020-12-22", "close": 0.0118027, "volume": 2753607.0}, {"date": "2020-12-23", "close": 0.0108948, "volume": 1349268.0}, {"date": "2020-12-24", "close": 0.0108948, "volume": 696662.0}, {"date": "2020-12-30", "close": 0.0108948, "volume": 1229981.0}, {"date": "2020-12-31", "close": 0.0108948, "volume": 265492.0}, {"date": "2021-01-04", "close": 0.0118027, "volume": 2715203.0}, {"date": "2021-01-05", "close": 0.0118027, "volume": 11279140.0}, {"date": "2021-01-06", "close": 0.0127106, "volume": 3823042.0}, {"date": "2021-01-07", "close": 0.0127106, "volume": 2462914.0}, {"date": "2021-01-08", "close": 0.0127106, "volume": 3548463.0}, {"date": "2021-01-11", "close": 0.0127106, "volume": 2222775.0}, {"date": "2021-01-12", "close": 0.0118027, "volume": 316452.0}, {"date": "2021-01-13", "close": 0.0118027, "volume": 304074.0}, {"date": "2021-01-14", "close": 0.0118027, "volume": 973671.0}, {"date": "2021-01-15", "close": 0.0118027, "volume": 826082.0}, {"date": "2021-01-18", "close": 0.0127106, "volume": 1559975.0}, {"date": "2021-01-19", "close": 0.0127106, "volume": 1938726.0}, {"date": "2021-01-20", "close": 0.0127106, "volume": 357038.0}, {"date": "2021-01-21", "close": 0.0145264, "volume": 13289029.0}, {"date": "2021-01-22", "close": 0.0145264, "volume": 1725829.0}, {"date": "2021-01-25", "close": 0.0136185, "volume": 1702539.0}, {"date": "2021-01-27", "close": 0.0145264, "volume": 2467347.0}, {"date": "2021-01-28", "close": 0.0127106, "volume": 9648521.0}, {"date": "2021-01-29", "close": 0.0127106, "volume": 934427.0}, {"date": "2021-02-01", "close": 0.0118027, "volume": 3462423.0}, {"date": "2021-02-02", "close": 0.0136185, "volume": 1386298.0}, {"date": "2021-02-03", "close": 0.0145264, "volume": 881154.0}, {"date": "2021-02-04", "close": 0.0145264, "volume": 68840.0}, {"date": "2021-02-05", "close": 0.0145264, "volume": 13775731.0}, {"date": "2021-02-08", "close": 0.0154343, "volume": 2167006.0}, {"date": "2021-02-09", "close": 0.0145264, "volume": 1862094.0}, {"date": "2021-02-10", "close": 0.0145264, "volume": 730173.0}, {"date": "2021-02-11", "close": 0.0136185, "volume": 4256730.0}, {"date": "2021-02-15", "close": 0.0136185, "volume": 4806669.0}, {"date": "2021-02-16", "close": 0.0136185, "volume": 2533583.0}, {"date": "2021-02-17", "close": 0.0127106, "volume": 3033842.0}, {"date": "2021-02-18", "close": 0.0127106, "volume": 4272927.0}, {"date": "2021-02-19", "close": 0.0127106, "volume": 580370.0}, {"date": "2021-02-22", "close": 0.0127106, "volume": 1841857.0}, {"date": "2021-02-23", "close": 0.0127106, "volume": 826082.0}, {"date": "2021-02-24", "close": 0.0136185, "volume": 2086671.0}, {"date": "2021-02-25", "close": 0.0136185, "volume": 1610310.0}, {"date": "2021-02-26", "close": 0.0136185, "volume": 2218523.0}, {"date": "2021-03-01", "close": 0.0127106, "volume": 1093214.0}, {"date": "2021-03-02", "close": 0.0127106, "volume": 927231.0}, {"date": "2021-03-03", "close": 0.0136185, "volume": 1301592.0}, {"date": "2021-03-04", "close": 0.0136185, "volume": 27536.0}, {"date": "2021-03-05", "close": 0.0127106, "volume": 1646002.0}, {"date": "2021-03-08", "close": 0.0118027, "volume": 936226.0}, {"date": "2021-03-09", "close": 0.0118027, "volume": 247831.0}, {"date": "2021-03-11", "close": 0.0118027, "volume": 4300232.0}, {"date": "2021-03-12", "close": 0.0127106, "volume": 624439.0}, {"date": "2021-03-15", "close": 0.0136185, "volume": 1967818.0}, {"date": "2021-03-16", "close": 0.0127106, "volume": 1299891.0}, {"date": "2021-03-17", "close": 0.0118027, "volume": 1084091.0}, {"date": "2021-03-18", "close": 0.0118027, "volume": 277370.0}, {"date": "2021-03-19", "close": 0.0118027, "volume": 164335.0}, {"date": "2021-03-22", "close": 0.0118027, "volume": 6364193.0}, {"date": "2021-03-23", "close": 0.0118027, "volume": 3862561.0}, {"date": "2021-03-24", "close": 0.0118027, "volume": 550721.0}, {"date": "2021-03-25", "close": 0.0118027, "volume": 114974.0}, {"date": "2021-03-26", "close": 0.0118027, "volume": 295301.0}, {"date": "2021-03-29", "close": 0.0108948, "volume": 507436.0}, {"date": "2021-03-30", "close": 0.0127106, "volume": 1974576.0}, {"date": "2021-03-31", "close": 0.0118027, "volume": 1218038.0}, {"date": "2021-04-01", "close": 0.0108948, "volume": 1211587.0}, {"date": "2021-04-06", "close": 0.0118027, "volume": 187154.0}, {"date": "2021-04-07", "close": 0.0127106, "volume": 899885.0}, {"date": "2021-04-08", "close": 0.0118027, "volume": 2059697.0}, {"date": "2021-04-09", "close": 0.0118027, "volume": 1944047.0}, {"date": "2021-04-12", "close": 0.0118027, "volume": 484337.0}, {"date": "2021-04-14", "close": 0.0118027, "volume": 241219.0}, {"date": "2021-04-15", "close": 0.0118027, "volume": 1101443.0}, {"date": "2021-04-19", "close": 0.0127106, "volume": 156876.0}, {"date": "2021-04-21", "close": 0.0127106, "volume": 586113.0}, {"date": "2021-04-23", "close": 0.0127106, "volume": 831957.0}, {"date": "2021-04-27", "close": 0.0118027, "volume": 1574781.0}, {"date": "2021-04-28", "close": 0.0118027, "volume": 613504.0}, {"date": "2021-04-29", "close": 0.0127106, "volume": 43271.0}, {"date": "2021-05-03", "close": 0.0118027, "volume": 2176196.0}, {"date": "2021-05-04", "close": 0.0118027, "volume": 1116147.0}, {"date": "2021-05-05", "close": 0.0118027, "volume": 1587787.0}, {"date": "2021-05-06", "close": 0.0118027, "volume": 418548.0}, {"date": "2021-05-07", "close": 0.0118027, "volume": 1446876.0}, {"date": "2021-05-10", "close": 0.0118027, "volume": 1067721.0}, {"date": "2021-05-11", "close": 0.0118027, "volume": 230202.0}, {"date": "2021-05-12", "close": 0.0108948, "volume": 2788999.0}, {"date": "2021-05-14", "close": 0.0118027, "volume": 359513.0}, {"date": "2021-05-17", "close": 0.0108948, "volume": 1655045.0}, {"date": "2021-05-18", "close": 0.0108948, "volume": 748981.0}, {"date": "2021-05-19", "close": 0.0108948, "volume": 165216.0}, {"date": "2021-05-20", "close": 0.0108948, "volume": 837409.0}, {"date": "2021-05-24", "close": 0.0108948, "volume": 307256.0}, {"date": "2021-05-25", "close": 0.0108948, "volume": 336040.0}, {"date": "2021-05-26", "close": 0.0108948, "volume": 244548.0}, {"date": "2021-05-27", "close": 0.0099869, "volume": 3163278.0}, {"date": "2021-05-28", "close": 0.0108948, "volume": 815981.0}, {"date": "2021-05-31", "close": 0.0099869, "volume": 3430281.0}, {"date": "2021-06-02", "close": 0.0099869, "volume": 1075779.0}, {"date": "2021-06-03", "close": 0.0108948, "volume": 146949.0}, {"date": "2021-06-04", "close": 0.0108948, "volume": 838517.0}, {"date": "2021-06-07", "close": 0.0099869, "volume": 7873010.0}, {"date": "2021-06-08", "close": 0.0099869, "volume": 440577.0}, {"date": "2021-06-09", "close": 0.009079, "volume": 6514024.0}, {"date": "2021-06-10", "close": 0.0099869, "volume": 2133076.0}, {"date": "2021-06-11", "close": 0.0099869, "volume": 275361.0}, {"date": "2021-06-15", "close": 0.0099869, "volume": 352462.0}, {"date": "2021-06-17", "close": 0.0099869, "volume": 3398966.0}, {"date": "2021-06-18", "close": 0.0099869, "volume": 2588891.0}, {"date": "2021-06-21", "close": 0.0099869, "volume": 55072.0}, {"date": "2021-06-22", "close": 0.0099869, "volume": 525817.0}, {"date": "2021-06-23", "close": 0.0099869, "volume": 55072.0}, {"date": "2021-06-24", "close": 0.0099869, "volume": 1254120.0}, {"date": "2021-06-25", "close": 0.0108948, "volume": 60949.0}, {"date": "2021-06-28", "close": 0.0108948, "volume": 440577.0}, {"date": "2021-06-30", "close": 0.0099869, "volume": 1704808.0}, {"date": "2021-07-01", "close": 0.0108948, "volume": 91878.0}, {"date": "2021-07-02", "close": 0.0108948, "volume": 2346738.0}, {"date": "2021-07-05", "close": 0.0108948, "volume": 2409252.0}, {"date": "2021-07-07", "close": 0.0118027, "volume": 6919263.0}, {"date": "2021-07-08", "close": 0.0118027, "volume": 370194.0}, {"date": "2021-07-09", "close": 0.0108948, "volume": 271123.0}, {"date": "2021-07-12", "close": 0.0118027, "volume": 165216.0}, {"date": "2021-07-13", "close": 0.0127106, "volume": 1872453.0}, {"date": "2021-07-14", "close": 0.0127106, "volume": 275361.0}, {"date": "2021-07-15", "close": 0.0108948, "volume": 962332.0}, {"date": "2021-07-16", "close": 0.0108948, "volume": 216958.0}, {"date": "2021-07-19", "close": 0.0108948, "volume": 1029438.0}, {"date": "2021-07-22", "close": 0.0108948, "volume": 5006.0}, {"date": "2021-07-23", "close": 0.0108948, "volume": 807348.0}, {"date": "2021-07-26", "close": 0.0108948, "volume": 245214.0}, {"date": "2021-07-27", "close": 0.0108948, "volume": 93.0}, {"date": "2021-07-28", "close": 0.0099869, "volume": 626147.0}, {"date": "2021-07-29", "close": 0.0108948, "volume": 536600.0}, {"date": "2021-08-02", "close": 0.0108948, "volume": 14122.0}, {"date": "2021-08-03", "close": 0.0099869, "volume": 110144.0}, {"date": "2021-08-04", "close": 0.0099869, "volume": 385524.0}, {"date": "2021-08-05", "close": 0.0099869, "volume": 732795.0}, {"date": "2021-08-06", "close": 0.0099869, "volume": 82608.0}, {"date": "2021-08-09", "close": 0.0099869, "volume": 110144.0}, {"date": "2021-08-12", "close": 0.0099869, "volume": 21203.0}, {"date": "2021-08-13", "close": 0.0108948, "volume": 1863738.0}, {"date": "2021-08-16", "close": 0.0108948, "volume": 826083.0}, {"date": "2021-08-17", "close": 0.0108948, "volume": 440576.0}, {"date": "2021-08-18", "close": 0.0099869, "volume": 1817381.0}, {"date": "2021-08-20", "close": 0.009079, "volume": 657818.0}, {"date": "2021-08-23", "close": 0.01044085, "volume": 142890.0}, {"date": "2021-08-24", "close": 0.0099869, "volume": 165831.0}, {"date": "2021-08-25", "close": 0.0099869, "volume": 28882.0}, {"date": "2021-08-27", "close": 0.009079, "volume": 32410.0}, {"date": "2021-08-31", "close": 0.0099869, "volume": 199841.0}, {"date": "2021-09-01", "close": 0.0108948, "volume": 1009336.0}, {"date": "2021-09-02", "close": 0.0108948, "volume": 330825.0}, {"date": "2021-09-03", "close": 0.0118027, "volume": 982573.0}, {"date": "2021-09-06", "close": 0.0108948, "volume": 154202.0}, {"date": "2021-09-07", "close": 0.0108948, "volume": 337639.0}, {"date": "2021-09-08", "close": 0.0118027, "volume": 672081.0}, {"date": "2021-09-10", "close": 0.0108948, "volume": 356964.0}, {"date": "2021-09-13", "close": 0.0099869, "volume": 1137390.0}, {"date": "2021-09-14", "close": 0.0099869, "volume": 1343760.0}, {"date": "2021-09-15", "close": 0.0099869, "volume": 110144.0}, {"date": "2021-09-16", "close": 0.0108948, "volume": 1276791.0}, {"date": "2021-09-17", "close": 0.0118027, "volume": 576421.0}, {"date": "2021-09-20", "close": 0.0108948, "volume": 490899.0}, {"date": "2021-09-21", "close": 0.0108948, "volume": 275361.0}, {"date": "2021-09-22", "close": 0.0118027, "volume": 17489822.0}, {"date": "2021-09-23", "close": 0.0108948, "volume": 4921017.0}, {"date": "2021-09-24", "close": 0.0108948, "volume": 3044134.0}, {"date": "2021-09-27", "close": 0.0099869, "volume": 884459.0}, {"date": "2021-09-28", "close": 0.0108948, "volume": 204527.0}, {"date": "2021-09-30", "close": 0.0108948, "volume": 1200573.0}, {"date": "2021-10-05", "close": 0.0108948, "volume": 1309955.0}, {"date": "2021-10-07", "close": 0.0108948, "volume": 1419809.0}, {"date": "2021-10-08", "close": 0.0108948, "volume": 77101.0}, {"date": "2021-10-11", "close": 0.0108948, "volume": 206126.0}, {"date": "2021-10-12", "close": 0.0108948, "volume": 390191.0}, {"date": "2021-10-14", "close": 0.0108948, "volume": 220289.0}, {"date": "2021-10-15", "close": 0.0108948, "volume": 44058.0}, {"date": "2021-10-18", "close": 0.0108948, "volume": 143739.0}, {"date": "2021-10-20", "close": 0.0108948, "volume": 93733.0}, {"date": "2021-10-21", "close": 0.0118027, "volume": 1423402.0}, {"date": "2021-10-22", "close": 0.0118027, "volume": 1967267.0}, {"date": "2021-10-26", "close": 0.0118027, "volume": 480115.0}, {"date": "2021-10-27", "close": 0.0099869, "volume": 374351.0}, {"date": "2021-10-29", "close": 0.0099869, "volume": 73797.0}, {"date": "2021-11-01", "close": 0.0108948, "volume": 1577240.0}, {"date": "2021-11-02", "close": 0.0118027, "volume": 270681.0}, {"date": "2021-11-03", "close": 0.0100837, "volume": 96583.0}, {"date": "2021-11-04", "close": 0.009167, "volume": 1593819.0}, {"date": "2021-11-05", "close": 0.0100837, "volume": 327261.0}, {"date": "2021-11-08", "close": 0.0100837, "volume": 109087.0}, {"date": "2021-11-09", "close": 0.0100837, "volume": 218174.0}, {"date": "2021-11-10", "close": 0.0100837, "volume": 794730.0}, {"date": "2021-11-11", "close": 0.0100837, "volume": 77081.0}, {"date": "2021-11-16", "close": 0.0100837, "volume": 409076.0}, {"date": "2021-11-17", "close": 0.0100837, "volume": 53961.0}, {"date": "2021-11-18", "close": 0.0100837, "volume": 76361.0}, {"date": "2021-11-22", "close": 0.0110004, "volume": 1022111.0}, {"date": "2021-11-23", "close": 0.0100837, "volume": 3158927.0}, {"date": "2021-11-24", "close": 0.0100837, "volume": 850766.0}, {"date": "2021-12-01", "close": 0.0100837, "volume": 47998.0}, {"date": "2021-12-02", "close": 0.0100837, "volume": 574728.0}, {"date": "2021-12-06", "close": 0.0100837, "volume": 98177.0}, {"date": "2021-12-07", "close": 0.0100837, "volume": 755257.0}, {"date": "2021-12-08", "close": 0.0110004, "volume": 1088877.0}, {"date": "2021-12-09", "close": 0.0110004, "volume": 118076.0}, {"date": "2021-12-10", "close": 0.0110004, "volume": 222537.0}, {"date": "2021-12-13", "close": 0.0110004, "volume": 1519483.0}, {"date": "2021-12-14", "close": 0.0100837, "volume": 1114320.0}, {"date": "2021-12-16", "close": 0.0110004, "volume": 508081.0}, {"date": "2021-12-17", "close": 0.0119171, "volume": 299162.0}, {"date": "2021-12-21", "close": 0.0110004, "volume": 483.0}, {"date": "2021-12-22", "close": 0.0100837, "volume": 190793.0}, {"date": "2021-12-24", "close": 0.0100837, "volume": 218174.0}, {"date": "2021-12-30", "close": 0.0100837, "volume": 818404.0}, {"date": "2022-01-04", "close": 0.0100837, "volume": 272717.0}, {"date": "2022-01-05", "close": 0.0100837, "volume": 109087.0}, {"date": "2022-01-07", "close": 0.0100837, "volume": 318650.0}, {"date": "2022-01-10", "close": 0.009167, "volume": 654522.0}, {"date": "2022-01-11", "close": 0.009167, "volume": 436348.0}, {"date": "2022-01-13", "close": 0.0100837, "volume": 436348.0}, {"date": "2022-01-14", "close": 0.0100837, "volume": 1529765.0}, {"date": "2022-01-17", "close": 0.0100837, "volume": 643122.0}, {"date": "2022-01-19", "close": 0.0110004, "volume": 1365393.0}, {"date": "2022-01-20", "close": 0.0110004, "volume": 2769254.0}, {"date": "2022-01-21", "close": 0.0110004, "volume": 1451515.0}, {"date": "2022-01-24", "close": 0.0110004, "volume": 149308.0}, {"date": "2022-01-25", "close": 0.0110004, "volume": 778826.0}, {"date": "2022-01-27", "close": 0.0100837, "volume": 1927784.0}, {"date": "2022-01-28", "close": 0.0110004, "volume": 253953.0}, {"date": "2022-01-31", "close": 0.0100837, "volume": 101781.0}, {"date": "2022-02-01", "close": 0.0110004, "volume": 563615.0}, {"date": "2022-02-03", "close": 0.0110004, "volume": 49998.0}, {"date": "2022-02-07", "close": 0.0110004, "volume": 8136795.0}, {"date": "2022-02-08", "close": 0.0110004, "volume": 1779449.0}, {"date": "2022-02-09", "close": 0.0110004, "volume": 843599.0}, {"date": "2022-02-11", "close": 0.0110004, "volume": 109087.0}, {"date": "2022-02-14", "close": 0.0110004, "volume": 25270067.0}, {"date": "2022-02-15", "close": 0.0100837, "volume": 5438376.0}, {"date": "2022-02-16", "close": 0.0100837, "volume": 2568403.0}, {"date": "2022-02-17", "close": 0.0100837, "volume": 5071469.0}, {"date": "2022-02-18", "close": 0.0100837, "volume": 2291277.0}, {"date": "2022-02-21", "close": 0.0100837, "volume": 286637.0}, {"date": "2022-02-22", "close": 0.009167, "volume": 4106303.0}, {"date": "2022-02-23", "close": 0.009167, "volume": 4969401.0}, {"date": "2022-02-24", "close": 0.009167, "volume": 1090869.0}, {"date": "2022-02-28", "close": 0.0082503, "volume": 4742010.0}, {"date": "2022-03-01", "close": 0.009167, "volume": 110069.0}, {"date": "2022-03-02", "close": 0.0082503, "volume": 9750484.0}, {"date": "2022-03-03", "close": 0.0073336, "volume": 940274.0}, {"date": "2022-03-04", "close": 0.0082503, "volume": 2242463.0}, {"date": "2022-03-07", "close": 0.0082503, "volume": 1087597.0}, {"date": "2022-03-08", "close": 0.0082503, "volume": 127678.0}, {"date": "2022-03-09", "close": 0.0082503, "volume": 1089612.0}, {"date": "2022-03-11", "close": 0.0082503, "volume": 885479.0}, {"date": "2022-03-15", "close": 0.0082503, "volume": 1329769.0}, {"date": "2022-03-16", "close": 0.009167, "volume": 204865.0}, {"date": "2022-03-17", "close": 0.009167, "volume": 3146988.0}, {"date": "2022-03-18", "close": 0.0082503, "volume": 40908.0}, {"date": "2022-03-22", "close": 0.009167, "volume": 981782.0}, {"date": "2022-03-28", "close": 0.00870865, "volume": 2286368.0}, {"date": "2022-03-29", "close": 0.0082503, "volume": 1134504.0}, {"date": "2022-03-30", "close": 0.0082503, "volume": 10909.0}, {"date": "2022-03-31", "close": 0.0082503, "volume": 1313240.0}, {"date": "2022-04-04", "close": 0.00870865, "volume": 1559943.0}, {"date": "2022-04-05", "close": 0.009167, "volume": 1920651.0}, {"date": "2022-04-06", "close": 0.009167, "volume": 1744299.0}, {"date": "2022-04-07", "close": 0.009167, "volume": 1167230.0}, {"date": "2022-04-08", "close": 0.009167, "volume": 467959.0}, {"date": "2022-04-11", "close": 0.009167, "volume": 4134629.0}, {"date": "2022-04-12", "close": 0.009167, "volume": 1639959.0}, {"date": "2022-04-13", "close": 0.009167, "volume": 276972.0}, {"date": "2022-04-14", "close": 0.009167, "volume": 45817.0}, {"date": "2022-04-20", "close": 0.009167, "volume": 545435.0}, {"date": "2022-04-21", "close": 0.009167, "volume": 2306121.0}, {"date": "2022-04-22", "close": 0.009167, "volume": 2014266.0}, {"date": "2022-04-26", "close": 0.009167, "volume": 83312.0}, {"date": "2022-04-27", "close": 0.009167, "volume": 109087.0}, {"date": "2022-04-29", "close": 0.0082503, "volume": 1090869.0}, {"date": "2022-05-02", "close": 0.009167, "volume": 6758848.0}, {"date": "2022-05-03", "close": 0.009167, "volume": 1429039.0}, {"date": "2022-05-06", "close": 0.0082503, "volume": 2181739.0}, {"date": "2022-05-09", "close": 0.0082503, "volume": 854515.0}, {"date": "2022-05-10", "close": 0.0082503, "volume": 2913154.0}, {"date": "2022-05-11", "close": 0.0073336, "volume": 63653.0}, {"date": "2022-05-12", "close": 0.0082503, "volume": 218174.0}, {"date": "2022-05-13", "close": 0.00779195, "volume": 43635.0}, {"date": "2022-05-18", "close": 0.0073336, "volume": 343624.0}, {"date": "2022-05-19", "close": 0.009167, "volume": 15908315.0}, {"date": "2022-05-20", "close": 0.0082503, "volume": 3448069.0}, {"date": "2022-05-23", "close": 0.009167, "volume": 4368387.0}, {"date": "2022-05-24", "close": 0.0082503, "volume": 4033093.0}, {"date": "2022-05-26", "close": 0.009167, "volume": 2945347.0}, {"date": "2022-05-27", "close": 0.0082503, "volume": 1.0}, {"date": "2022-05-31", "close": 0.0082503, "volume": 2751415.0}, {"date": "2022-06-02", "close": 0.009167, "volume": 261808.0}, {"date": "2022-06-06", "close": 0.0082503, "volume": 327261.0}, {"date": "2022-06-08", "close": 0.0082503, "volume": 820190.0}, {"date": "2022-06-09", "close": 0.0082503, "volume": 60967.0}, {"date": "2022-06-10", "close": 0.0082503, "volume": 19341.0}, {"date": "2022-06-14", "close": 0.0082503, "volume": 386036.0}, {"date": "2022-06-17", "close": 0.0073336, "volume": 4585861.0}, {"date": "2022-06-20", "close": 0.0073336, "volume": 38180.0}, {"date": "2022-06-21", "close": 0.0073336, "volume": 257875.0}, {"date": "2022-06-22", "close": 0.0073336, "volume": 272717.0}, {"date": "2022-06-27", "close": 0.0064169, "volume": 403622.0}, {"date": "2022-06-28", "close": 0.0064169, "volume": 986795.0}, {"date": "2022-06-29", "close": 0.0064169, "volume": 872259.0}, {"date": "2022-06-30", "close": 0.0064169, "volume": 1679939.0}, {"date": "2022-07-01", "close": 0.0073336, "volume": 751790.0}, {"date": "2022-07-06", "close": 0.0073336, "volume": 1523020.0}, {"date": "2022-07-08", "close": 0.0073336, "volume": 370895.0}, {"date": "2022-07-11", "close": 0.0073336, "volume": 43635.0}, {"date": "2022-07-12", "close": 0.0073336, "volume": 136488.0}, {"date": "2022-07-20", "close": 0.0064169, "volume": 296520.0}, {"date": "2022-07-27", "close": 0.0064169, "volume": 81815.0}, {"date": "2022-07-28", "close": 0.0064169, "volume": 40362.0}, {"date": "2022-07-29", "close": 0.0064169, "volume": 14763.0}, {"date": "2022-08-01", "close": 0.0064169, "volume": 2381112.0}, {"date": "2022-08-02", "close": 0.0064169, "volume": 641361.0}, {"date": "2022-08-05", "close": 0.0064169, "volume": 536021.0}, {"date": "2022-08-10", "close": 0.0064169, "volume": 109087.0}, {"date": "2022-08-15", "close": 0.0073336, "volume": 218174.0}, {"date": "2022-08-16", "close": 0.0073336, "volume": 726366.0}, {"date": "2022-08-25", "close": 0.0082503, "volume": 545435.0}, {"date": "2022-08-29", "close": 0.0082503, "volume": 392713.0}, {"date": "2022-09-01", "close": 0.0073336, "volume": 2659540.0}, {"date": "2022-09-02", "close": 0.0064169, "volume": 1673270.0}, {"date": "2022-09-06", "close": 0.0064169, "volume": 218174.0}, {"date": "2022-09-07", "close": 0.0073336, "volume": 2245830.0}, {"date": "2022-09-08", "close": 0.009167, "volume": 2030883.0}, {"date": "2022-09-09", "close": 0.009167, "volume": 2263555.0}, {"date": "2022-09-12", "close": 0.0082503, "volume": 759245.0}, {"date": "2022-09-14", "close": 0.00870865, "volume": 3203594.0}, {"date": "2022-09-15", "close": 0.0082503, "volume": 3189388.0}, {"date": "2022-09-21", "close": 0.0082503, "volume": 1875825.0}, {"date": "2022-09-23", "close": 0.0082503, "volume": 163630.0}, {"date": "2022-09-26", "close": 0.0073336, "volume": 1693261.0}, {"date": "2022-09-29", "close": 0.0073336, "volume": 953660.0}, {"date": "2022-10-04", "close": 0.0073336, "volume": 130904.0}, {"date": "2022-10-24", "close": 0.0073336, "volume": 27272.0}, {"date": "2022-10-25", "close": 0.0073336, "volume": 516193.0}, {"date": "2022-10-27", "close": 0.0082503, "volume": 242415.0}, {"date": "2022-10-31", "close": 0.0073336, "volume": 311677.0}, {"date": "2022-11-01", "close": 0.0064169, "volume": 654522.0}, {"date": "2022-11-07", "close": 0.0055002, "volume": 163630.0}, {"date": "2022-11-08", "close": 0.0055002, "volume": 218175.0}, {"date": "2022-11-09", "close": 0.0064169, "volume": 226112.0}, {"date": "2022-11-11", "close": 0.0064169, "volume": 65452.0}, {"date": "2022-11-14", "close": 0.0064169, "volume": 53114.0}, {"date": "2022-11-16", "close": 0.0064169, "volume": 164912.0}, {"date": "2022-11-18", "close": 0.0055002, "volume": 636877.0}, {"date": "2022-11-21", "close": 0.0064169, "volume": 537556.0}, {"date": "2022-11-22", "close": 0.0064169, "volume": 7878.0}, {"date": "2022-11-24", "close": 0.0055002, "volume": 136359.0}, {"date": "2022-11-28", "close": 0.0055002, "volume": 5454347.0}, {"date": "2022-11-29", "close": 0.0055002, "volume": 763609.0}, {"date": "2022-12-06", "close": 0.0055002, "volume": 74909.0}, {"date": "2022-12-07", "close": 0.0055002, "volume": 1854478.0}, {"date": "2022-12-09", "close": 0.0055002, "volume": 81815.0}, {"date": "2022-12-19", "close": 0.0055002, "volume": 23522.0}, {"date": "2022-12-20", "close": 0.0055002, "volume": 2618087.0}, {"date": "2022-12-21", "close": 0.0064169, "volume": 130904.0}, {"date": "2022-12-22", "close": 0.0064169, "volume": 3244.0}, {"date": "2022-12-23", "close": 0.0055002, "volume": 411888.0}, {"date": "2023-01-03", "close": 0.0064169, "volume": 525799.0}, {"date": "2023-01-09", "close": 0.0064169, "volume": 1090869.0}, {"date": "2023-01-11", "close": 0.0064169, "volume": 638662.0}, {"date": "2023-01-17", "close": 0.0064169, "volume": 1218528.0}, {"date": "2023-01-20", "close": 0.0055002, "volume": 501799.0}, {"date": "2023-01-23", "close": 0.0055002, "volume": 6415.0}, {"date": "2023-01-25", "close": 0.0064169, "volume": 327274.0}, {"date": "2023-01-31", "close": 0.0064169, "volume": 1546368.0}, {"date": "2023-02-02", "close": 0.0064169, "volume": 2184318.0}, {"date": "2023-02-07", "close": 0.0064169, "volume": 378309.0}, {"date": "2023-02-10", "close": 0.0064169, "volume": 109087.0}, {"date": "2023-02-14", "close": 0.0064169, "volume": 385299.0}, {"date": "2023-02-20", "close": 0.0064169, "volume": 1224.0}, {"date": "2023-02-21", "close": 0.0064169, "volume": 120596.0}, {"date": "2023-02-27", "close": 0.0064169, "volume": 76361.0}, {"date": "2023-03-09", "close": 0.0055002, "volume": 2181739.0}, {"date": "2023-03-20", "close": 0.0055002, "volume": 3718706.0}, {"date": "2023-03-22", "close": 0.0055002, "volume": 218174.0}, {"date": "2023-03-27", "close": 0.0045835, "volume": 997376.0}, {"date": "2023-03-28", "close": 0.0045835, "volume": 188175.0}, {"date": "2023-04-03", "close": 0.0045835, "volume": 27272.0}, {"date": "2023-04-05", "close": 0.0055002, "volume": 289447.0}, {"date": "2023-04-06", "close": 0.0055002, "volume": 21817.0}, {"date": "2023-04-17", "close": 0.0045835, "volume": 2269477.0}, {"date": "2023-04-18", "close": 0.0055002, "volume": 3549141.0}, {"date": "2023-04-19", "close": 0.0055002, "volume": 589407.0}, {"date": "2023-04-24", "close": 0.0045835, "volume": 1611284.0}, {"date": "2023-04-27", "close": 0.0045835, "volume": 218174.0}, {"date": "2023-04-28", "close": 0.0045835, "volume": 117501.0}, {"date": "2023-05-04", "close": 0.0045835, "volume": 32726.0}, {"date": "2023-05-05", "close": 0.0045835, "volume": 51053.0}, {"date": "2023-05-09", "close": 0.0055002, "volume": 927238.0}, {"date": "2023-05-10", "close": 0.0045835, "volume": 1202783.0}, {"date": "2023-05-16", "close": 0.0045835, "volume": 753436.0}, {"date": "2023-05-19", "close": 0.0045835, "volume": 218174.0}, {"date": "2023-05-24", "close": 0.0045835, "volume": 196865.0}, {"date": "2023-05-29", "close": 0.0045835, "volume": 1156322.0}, {"date": "2023-05-30", "close": 0.0045835, "volume": 164154.0}, {"date": "2023-06-01", "close": 0.0036668, "volume": 54543.0}, {"date": "2023-06-05", "close": 0.0045835, "volume": 1193818.0}, {"date": "2023-06-08", "close": 0.0036668, "volume": 1723574.0}, {"date": "2023-06-09", "close": 0.0036668, "volume": 27272.0}, {"date": "2023-06-19", "close": 0.0036668, "volume": 87270.0}, {"date": "2023-06-22", "close": 0.0036668, "volume": 54543.0}, {"date": "2023-06-23", "close": 0.0045835, "volume": 109087.0}, {"date": "2023-06-26", "close": 0.0036668, "volume": 1854478.0}, {"date": "2023-06-27", "close": 0.0036668, "volume": 965208.0}, {"date": "2023-06-29", "close": 0.0036668, "volume": 163630.0}, {"date": "2023-06-30", "close": 0.0036668, "volume": 687248.0}, {"date": "2023-07-04", "close": 0.0036668, "volume": 639578.0}, {"date": "2023-07-06", "close": 0.0036668, "volume": 873287.0}, {"date": "2023-07-07", "close": 0.0036668, "volume": 490300.0}, {"date": "2023-07-10", "close": 0.0036668, "volume": 902321.0}, {"date": "2023-07-13", "close": 0.0045835, "volume": 169602.0}, {"date": "2023-07-18", "close": 0.0045835, "volume": 22.0}, {"date": "2023-07-21", "close": 0.0036668, "volume": 38180.0}, {"date": "2023-07-26", "close": 0.0036668, "volume": 144648.0}, {"date": "2023-07-27", "close": 0.0036668, "volume": 109087.0}, {"date": "2023-07-28", "close": 0.0045835, "volume": 654740.0}, {"date": "2023-07-31", "close": 0.0045835, "volume": 862.0}, {"date": "2023-08-04", "close": 0.0045835, "volume": 258788.0}, {"date": "2023-08-07", "close": 0.0045835, "volume": 141813.0}, {"date": "2023-08-15", "close": 0.0045835, "volume": 1071.0}, {"date": "2023-08-17", "close": 0.0045835, "volume": 1000044.0}, {"date": "2023-08-23", "close": 0.0045835, "volume": 545435.0}, {"date": "2023-09-06", "close": 0.0045835, "volume": 414530.0}, {"date": "2023-09-13", "close": 0.0045835, "volume": 549206.0}, {"date": "2023-09-21", "close": 0.0036668, "volume": 27272.0}, {"date": "2023-09-26", "close": 0.0036668, "volume": 436348.0}, {"date": "2023-10-04", "close": 0.0045835, "volume": 1637918.0}, {"date": "2023-10-09", "close": 0.0036668, "volume": 163630.0}, {"date": "2023-10-17", "close": 0.0045835, "volume": 1100251.0}, {"date": "2023-10-19", "close": 0.0045835, "volume": 23126.0}, {"date": "2023-10-25", "close": 0.0045835, "volume": 35999.0}, {"date": "2023-10-30", "close": 0.0045835, "volume": 218174.0}, {"date": "2023-11-06", "close": 0.0036668, "volume": 1.0}, {"date": "2023-11-09", "close": 0.0036668, "volume": 42544.0}, {"date": "2023-11-15", "close": 0.0036668, "volume": 311989.0}, {"date": "2023-11-20", "close": 0.0045835, "volume": 925139.0}, {"date": "2023-11-22", "close": 0.00412515, "volume": 64613.0}, {"date": "2023-11-23", "close": 0.0036668, "volume": 2181739.0}, {"date": "2023-11-29", "close": 0.0036668, "volume": 506163.0}, {"date": "2023-11-30", "close": 0.0036668, "volume": 436348.0}, {"date": "2023-12-01", "close": 0.0036668, "volume": 21817.0}, {"date": "2023-12-04", "close": 0.0036668, "volume": 196356.0}, {"date": "2023-12-20", "close": 0.0036668, "volume": 268860.0}, {"date": "2023-12-21", "close": 0.0045835, "volume": 1090869.0}, {"date": "2023-12-28", "close": 0.0036668, "volume": 109087.0}, {"date": "2024-01-22", "close": 0.0036668, "volume": 1090869.0}, {"date": "2024-01-31", "close": 0.0036668, "volume": 1249188.0}, {"date": "2024-02-05", "close": 0.0036668, "volume": 152722.0}, {"date": "2024-02-06", "close": 0.0045835, "volume": 2628995.0}, {"date": "2024-02-12", "close": 0.00412515, "volume": 241409.0}, {"date": "2024-02-14", "close": 0.0036668, "volume": 218174.0}, {"date": "2024-02-19", "close": 0.0036668, "volume": 73306.0}, {"date": "2024-02-20", "close": 0.0036668, "volume": 355128.0}, {"date": "2024-02-22", "close": 0.0036668, "volume": 272717.0}, {"date": "2024-02-26", "close": 0.0036668, "volume": 1744305.0}, {"date": "2024-02-29", "close": 0.0036668, "volume": 1312888.0}, {"date": "2024-03-04", "close": 0.0036668, "volume": 43635.0}, {"date": "2024-03-05", "close": 0.0036668, "volume": 77452.0}, {"date": "2024-03-15", "close": 0.0036668, "volume": 277243.0}, {"date": "2024-03-19", "close": 0.0036668, "volume": 15272.0}, {"date": "2024-03-21", "close": 0.0036668, "volume": 857505.0}, {"date": "2024-03-27", "close": 0.0036668, "volume": 16.0}, {"date": "2024-04-08", "close": 0.0027501, "volume": 6699685.0}, {"date": "2024-04-10", "close": 0.0018334, "volume": 654522.0}, {"date": "2024-04-15", "close": 0.0027501, "volume": 905422.0}, {"date": "2024-04-19", "close": 0.003, "volume": 150000.0}, {"date": "2024-04-22", "close": 0.003, "volume": 175000.0}, {"date": "2024-04-23", "close": 0.002, "volume": 5000.0}, {"date": "2024-04-29", "close": 0.003, "volume": 371712.0}, {"date": "2024-05-03", "close": 0.002, "volume": 20059.0}, {"date": "2024-05-07", "close": 0.003, "volume": 4500000.0}, {"date": "2024-05-08", "close": 0.003, "volume": 4647813.0}, {"date": "2024-05-09", "close": 0.004, "volume": 5035617.0}, {"date": "2024-05-10", "close": 0.003, "volume": 1978618.0}, {"date": "2024-05-13", "close": 0.003, "volume": 13500.0}, {"date": "2024-05-14", "close": 0.003, "volume": 9031660.0}, {"date": "2024-05-15", "close": 0.003, "volume": 1344073.0}, {"date": "2024-05-20", "close": 0.003, "volume": 3066238.0}, {"date": "2024-05-21", "close": 0.003, "volume": 2643333.0}, {"date": "2024-05-22", "close": 0.004, "volume": 350000.0}, {"date": "2024-05-23", "close": 0.0035, "volume": 2050000.0}, {"date": "2024-05-27", "close": 0.0035, "volume": 356667.0}, {"date": "2024-05-28", "close": 0.003, "volume": 171712.0}, {"date": "2024-05-30", "close": 0.003, "volume": 50000.0}, {"date": "2024-05-31", "close": 0.003, "volume": 55000.0}, {"date": "2024-06-03", "close": 0.003, "volume": 71428.0}, {"date": "2024-06-05", "close": 0.003, "volume": 1330477.0}, {"date": "2024-06-06", "close": 0.003, "volume": 330000.0}, {"date": "2024-06-07", "close": 0.004, "volume": 1125000.0}, {"date": "2024-06-11", "close": 0.004, "volume": 150000.0}, {"date": "2024-06-18", "close": 0.003, "volume": 45000.0}, {"date": "2024-06-19", "close": 0.0035, "volume": 1660000.0}, {"date": "2024-06-20", "close": 0.004, "volume": 325000.0}, {"date": "2024-06-21", "close": 0.004, "volume": 1049231.0}, {"date": "2024-06-24", "close": 0.003, "volume": 150000.0}, {"date": "2024-06-25", "close": 0.003, "volume": 16700.0}, {"date": "2024-06-27", "close": 0.003, "volume": 5247272.0}, {"date": "2024-06-28", "close": 0.003, "volume": 1043333.0}, {"date": "2024-07-03", "close": 0.0035, "volume": 290000.0}, {"date": "2024-07-05", "close": 0.004, "volume": 519628.0}, {"date": "2024-07-08", "close": 0.003, "volume": 2000000.0}, {"date": "2024-07-09", "close": 0.003, "volume": 239999.0}, {"date": "2024-07-22", "close": 0.003, "volume": 999996.0}, {"date": "2024-07-31", "close": 0.003, "volume": 537619.0}, {"date": "2024-08-01", "close": 0.003, "volume": 1150000.0}, {"date": "2024-08-13", "close": 0.003, "volume": 2000000.0}, {"date": "2024-08-15", "close": 0.003, "volume": 1000000.0}, {"date": "2024-08-26", "close": 0.003, "volume": 2000000.0}, {"date": "2024-08-27", "close": 0.0025, "volume": 1400000.0}, {"date": "2024-08-28", "close": 0.003, "volume": 4420150.0}, {"date": "2024-08-29", "close": 0.003, "volume": 500000.0}, {"date": "2024-08-30", "close": 0.003, "volume": 120000.0}, {"date": "2024-09-02", "close": 0.003, "volume": 25000.0}, {"date": "2024-09-05", "close": 0.003, "volume": 60000.0}, {"date": "2024-09-11", "close": 0.003, "volume": 684900.0}, {"date": "2024-09-17", "close": 0.003, "volume": 10000.0}, {"date": "2024-09-18", "close": 0.004, "volume": 1246262.0}, {"date": "2024-09-24", "close": 0.003, "volume": 630000.0}, {"date": "2024-09-26", "close": 0.003, "volume": 824523.0}, {"date": "2024-09-27", "close": 0.0035, "volume": 250000.0}, {"date": "2024-09-30", "close": 0.003, "volume": 2000000.0}, {"date": "2024-10-01", "close": 0.003, "volume": 1919337.0}, {"date": "2024-10-02", "close": 0.002, "volume": 5861608.0}, {"date": "2024-10-03", "close": 0.003, "volume": 1585059.0}, {"date": "2024-10-04", "close": 0.003, "volume": 553333.0}, {"date": "2024-10-08", "close": 0.003, "volume": 500000.0}, {"date": "2024-10-09", "close": 0.003, "volume": 2000000.0}, {"date": "2024-10-11", "close": 0.003, "volume": 796666.0}, {"date": "2024-10-14", "close": 0.003, "volume": 837312.0}, {"date": "2024-10-16", "close": 0.003, "volume": 1500000.0}, {"date": "2024-10-17", "close": 0.003, "volume": 1000000.0}, {"date": "2024-10-18", "close": 0.0025, "volume": 40000.0}, {"date": "2024-10-21", "close": 0.003, "volume": 805599.0}, {"date": "2024-10-22", "close": 0.003, "volume": 33333.0}, {"date": "2024-10-24", "close": 0.003, "volume": 20416.0}, {"date": "2024-10-28", "close": 0.004, "volume": 380037.0}, {"date": "2024-11-04", "close": 0.004, "volume": 300000.0}, {"date": "2024-11-06", "close": 0.004, "volume": 22081.0}, {"date": "2024-11-12", "close": 0.003, "volume": 1922311.0}, {"date": "2024-11-20", "close": 0.003, "volume": 1220030.0}, {"date": "2024-11-21", "close": 0.0025, "volume": 100000.0}, {"date": "2024-11-22", "close": 0.0025, "volume": 70000.0}, {"date": "2024-11-25", "close": 0.003, "volume": 482401.0}, {"date": "2024-11-26", "close": 0.003, "volume": 663000.0}, {"date": "2024-12-02", "close": 0.002, "volume": 9913.0}, {"date": "2024-12-03", "close": 0.003, "volume": 6674567.0}, {"date": "2024-12-04", "close": 0.002, "volume": 80690.0}, {"date": "2024-12-10", "close": 0.002, "volume": 1312074.0}, {"date": "2024-12-12", "close": 0.003, "volume": 280666.0}, {"date": "2024-12-13", "close": 0.003, "volume": 288553.0}, {"date": "2024-12-18", "close": 0.002, "volume": 20000.0}, {"date": "2024-12-20", "close": 0.003, "volume": 1500000.0}, {"date": "2024-12-23", "close": 0.003, "volume": 1980328.0}, {"date": "2024-12-24", "close": 0.004, "volume": 200000.0}, {"date": "2024-12-27", "close": 0.004, "volume": 376262.0}, {"date": "2024-12-30", "close": 0.003, "volume": 552454.0}, {"date": "2025-01-02", "close": 0.004, "volume": 620328.0}, {"date": "2025-01-06", "close": 0.004, "volume": 500000.0}, {"date": "2025-01-07", "close": 0.003, "volume": 550000.0}, {"date": "2025-01-09", "close": 0.004, "volume": 100662.0}, {"date": "2025-01-13", "close": 0.004, "volume": 721761.0}, {"date": "2025-01-20", "close": 0.003, "volume": 1019307.0}, {"date": "2025-01-22", "close": 0.003, "volume": 48026.0}, {"date": "2025-01-24", "close": 0.003, "volume": 556974.0}, {"date": "2025-01-29", "close": 0.003, "volume": 128327.0}, {"date": "2025-01-30", "close": 0.004, "volume": 150000.0}, {"date": "2025-01-31", "close": 0.004, "volume": 547440.0}, {"date": "2025-02-07", "close": 0.004, "volume": 200000.0}, {"date": "2025-02-11", "close": 0.004, "volume": 12267.0}, {"date": "2025-02-18", "close": 0.003, "volume": 303720.0}, {"date": "2025-02-24", "close": 0.003, "volume": 126898.0}, {"date": "2025-02-26", "close": 0.004, "volume": 151618.0}, {"date": "2025-02-27", "close": 0.003, "volume": 3411000.0}, {"date": "2025-03-04", "close": 0.003, "volume": 3249502.0}, {"date": "2025-03-05", "close": 0.003, "volume": 4503805.0}, {"date": "2025-03-06", "close": 0.003, "volume": 331666.0}, {"date": "2025-03-07", "close": 0.003, "volume": 723408.0}, {"date": "2025-03-11", "close": 0.003, "volume": 1000000.0}, {"date": "2025-03-12", "close": 0.003, "volume": 316592.0}, {"date": "2025-03-13", "close": 0.003, "volume": 420409.0}, {"date": "2025-03-14", "close": 0.003, "volume": 133334.0}, {"date": "2025-03-17", "close": 0.004, "volume": 2198112.0}, {"date": "2025-03-18", "close": 0.004, "volume": 20854.0}, {"date": "2025-03-19", "close": 0.004, "volume": 275000.0}, {"date": "2025-03-21", "close": 0.004, "volume": 22081.0}, {"date": "2025-03-24", "close": 0.004, "volume": 40000.0}, {"date": "2025-03-25", "close": 0.003, "volume": 274399.0}, {"date": "2025-03-31", "close": 0.003, "volume": 3758332.0}, {"date": "2025-04-08", "close": 0.004, "volume": 409909.0}, {"date": "2025-04-09", "close": 0.004, "volume": 7009884.0}, {"date": "2025-04-10", "close": 0.0045, "volume": 2593688.0}, {"date": "2025-04-11", "close": 0.005, "volume": 277000.0}, {"date": "2025-04-14", "close": 0.005, "volume": 562200.0}, {"date": "2025-04-15", "close": 0.004, "volume": 953799.0}, {"date": "2025-04-16", "close": 0.004, "volume": 916098.0}, {"date": "2025-04-17", "close": 0.005, "volume": 75000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 2592241.0}, {"date": "2025-04-24", "close": 0.004, "volume": 1011777.0}, {"date": "2025-04-28", "close": 0.004, "volume": 283902.0}, {"date": "2025-04-29", "close": 0.004, "volume": 716098.0}, {"date": "2025-04-30", "close": 0.005, "volume": 500000.0}, {"date": "2025-05-01", "close": 0.005, "volume": 500030.0}, {"date": "2025-05-02", "close": 0.006, "volume": 3273333.0}, {"date": "2025-05-05", "close": 0.007, "volume": 164642.0}, {"date": "2025-05-06", "close": 0.006, "volume": 114226.0}, {"date": "2025-05-07", "close": 0.006, "volume": 1782455.0}, {"date": "2025-05-09", "close": 0.006, "volume": 1477.0}, {"date": "2025-05-12", "close": 0.005, "volume": 2292630.0}, {"date": "2025-05-13", "close": 0.004, "volume": 3797436.0}, {"date": "2025-05-14", "close": 0.004, "volume": 184002.0}, {"date": "2025-05-15", "close": 0.0035, "volume": 3017536.0}, {"date": "2025-05-16", "close": 0.005, "volume": 2329204.0}, {"date": "2025-05-19", "close": 0.004, "volume": 382724.0}, {"date": "2025-05-20", "close": 0.005, "volume": 300002.0}, {"date": "2025-05-27", "close": 0.005, "volume": 417276.0}, {"date": "2025-05-28", "close": 0.004, "volume": 360334.0}, {"date": "2025-05-29", "close": 0.003, "volume": 199765.0}, {"date": "2025-05-30", "close": 0.005, "volume": 554786.0}, {"date": "2025-06-02", "close": 0.005, "volume": 100000.0}, {"date": "2025-06-05", "close": 0.005, "volume": 603800.0}, {"date": "2025-06-06", "close": 0.005, "volume": 212988.0}, {"date": "2025-06-10", "close": 0.004, "volume": 532001.0}, {"date": "2025-06-11", "close": 0.005, "volume": 88098.0}, {"date": "2025-06-12", "close": 0.006, "volume": 2116582.0}, {"date": "2025-06-13", "close": 0.006, "volume": 422580.0}, {"date": "2025-06-17", "close": 0.006, "volume": 420761.0}, {"date": "2025-06-18", "close": 0.006, "volume": 251224.0}, {"date": "2025-06-19", "close": 0.006, "volume": 1219698.0}, {"date": "2025-06-23", "close": 0.005, "volume": 600000.0}, {"date": "2025-06-26", "close": 0.004, "volume": 100000.0}, {"date": "2025-06-30", "close": 0.005, "volume": 692641.0}, {"date": "2025-07-02", "close": 0.005, "volume": 111979.0}, {"date": "2025-07-03", "close": 0.005, "volume": 110000.0}, {"date": "2025-07-04", "close": 0.005, "volume": 40600.0}, {"date": "2025-07-08", "close": 0.005, "volume": 590863.0}, {"date": "2025-07-10", "close": 0.005, "volume": 100000.0}, {"date": "2025-07-11", "close": 0.004, "volume": 1636.0}, {"date": "2025-07-14", "close": 0.004, "volume": 3000000.0}, {"date": "2025-07-15", "close": 0.006, "volume": 1546439.0}, {"date": "2025-07-17", "close": 0.005, "volume": 1169775.0}, {"date": "2025-07-24", "close": 0.004, "volume": 1027763.0}, {"date": "2025-08-07", "close": 0.005, "volume": 294000.0}, {"date": "2025-08-11", "close": 0.005, "volume": 90942.0}, {"date": "2025-08-12", "close": 0.005, "volume": 1310000.0}, {"date": "2025-08-13", "close": 0.005, "volume": 500000.0}, {"date": "2025-08-14", "close": 0.004, "volume": 2610000.0}, {"date": "2025-08-15", "close": 0.004, "volume": 1519452.0}, {"date": "2025-08-18", "close": 0.004, "volume": 4697000.0}, {"date": "2025-08-19", "close": 0.004, "volume": 266485.0}, {"date": "2025-08-25", "close": 0.004, "volume": 1497690.0}, {"date": "2025-08-26", "close": 0.004, "volume": 706190.0}, {"date": "2025-08-27", "close": 0.004, "volume": 1500000.0}, {"date": "2025-08-28", "close": 0.004, "volume": 1000000.0}, {"date": "2025-09-01", "close": 0.005, "volume": 12000.0}, {"date": "2025-09-02", "close": 0.005, "volume": 1016700.0}, {"date": "2025-09-03", "close": 0.006, "volume": 1120000.0}, {"date": "2025-09-04", "close": 0.005, "volume": 119628.0}, {"date": "2025-09-05", "close": 0.006, "volume": 100614.0}, {"date": "2025-09-08", "close": 0.005, "volume": 1462162.0}, {"date": "2025-09-15", "close": 0.006, "volume": 1874036.0}, {"date": "2025-09-16", "close": 0.006, "volume": 350000.0}, {"date": "2025-09-17", "close": 0.006, "volume": 107.0}, {"date": "2025-09-18", "close": 0.006, "volume": 107.0}, {"date": "2025-09-19", "close": 0.006, "volume": 57150.0}, {"date": "2025-09-24", "close": 0.006, "volume": 257573.0}, {"date": "2025-09-25", "close": 0.0055, "volume": 2900000.0}, {"date": "2025-09-29", "close": 0.005, "volume": 30000.0}, {"date": "2025-10-03", "close": 0.0055, "volume": 85000.0}, {"date": "2025-10-06", "close": 0.006, "volume": 644478.0}, {"date": "2025-10-07", "close": 0.006, "volume": 499000.0}, {"date": "2025-10-08", "close": 0.006, "volume": 145000.0}, {"date": "2025-10-09", "close": 0.006, "volume": 166163.0}, {"date": "2025-10-13", "close": 0.006, "volume": 416666.0}, {"date": "2025-10-14", "close": 0.006, "volume": 510000.0}, {"date": "2025-10-15", "close": 0.005, "volume": 430982.0}, {"date": "2025-10-16", "close": 0.006, "volume": 520000.0}, {"date": "2025-10-17", "close": 0.006, "volume": 3429587.0}, {"date": "2025-10-20", "close": 0.007, "volume": 410500.0}, {"date": "2025-10-21", "close": 0.007, "volume": 3748527.0}, {"date": "2025-10-22", "close": 0.007, "volume": 261872.0}, {"date": "2025-10-23", "close": 0.008, "volume": 220000.0}, {"date": "2025-10-24", "close": 0.007, "volume": 723540.0}, {"date": "2025-10-27", "close": 0.007, "volume": 1560.0}, {"date": "2025-10-28", "close": 0.006, "volume": 1126583.0}, {"date": "2025-10-30", "close": 0.007, "volume": 89255.0}, {"date": "2025-11-03", "close": 0.007, "volume": 1073.0}, {"date": "2025-11-04", "close": 0.007, "volume": 250.0}, {"date": "2025-11-05", "close": 0.007, "volume": 1402.0}, {"date": "2025-11-06", "close": 0.006, "volume": 476402.0}, {"date": "2025-11-07", "close": 0.006, "volume": 374349.0}, {"date": "2025-11-10", "close": 0.006, "volume": 287316.0}, {"date": "2025-11-11", "close": 0.006, "volume": 455112.0}, {"date": "2025-11-12", "close": 0.007, "volume": 1626864.0}, {"date": "2025-11-13", "close": 0.007, "volume": 843741.0}, {"date": "2025-11-14", "close": 0.008, "volume": 62500.0}, {"date": "2025-11-17", "close": 0.008, "volume": 2400000.0}, {"date": "2025-11-18", "close": 0.008, "volume": 585000.0}, {"date": "2025-11-20", "close": 0.009, "volume": 1718430.0}, {"date": "2025-11-21", "close": 0.008, "volume": 1472681.0}, {"date": "2025-11-24", "close": 0.009, "volume": 1052963.0}, {"date": "2025-11-26", "close": 0.009, "volume": 1021808.0}, {"date": "2025-11-28", "close": 0.009, "volume": 692118.0}, {"date": "2025-12-01", "close": 0.009, "volume": 5930330.0}, {"date": "2025-12-02", "close": 0.008, "volume": 1385680.0}, {"date": "2025-12-03", "close": 0.008, "volume": 667498.0}, {"date": "2025-12-05", "close": 0.008, "volume": 657363.0}, {"date": "2025-12-08", "close": 0.009, "volume": 181591.0}, {"date": "2025-12-10", "close": 0.009, "volume": 673341.0}, {"date": "2025-12-12", "close": 0.009, "volume": 1641.0}, {"date": "2025-12-15", "close": 0.009, "volume": 1091.0}, {"date": "2025-12-16", "close": 0.009, "volume": 770000.0}, {"date": "2025-12-17", "close": 0.009, "volume": 556536.0}, {"date": "2025-12-18", "close": 0.008, "volume": 410738.0}, {"date": "2025-12-19", "close": 0.009, "volume": 445600.0}, {"date": "2025-12-22", "close": 0.009, "volume": 295546.0}, {"date": "2025-12-24", "close": 0.008, "volume": 1120000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 162000.0}, {"date": "2025-12-30", "close": 0.008, "volume": 180491.0}, {"date": "2026-01-02", "close": 0.008, "volume": 3839.0}, {"date": "2026-01-05", "close": 0.009, "volume": 1161635.0}, {"date": "2026-01-06", "close": 0.008, "volume": 3245056.0}, {"date": "2026-01-07", "close": 0.008, "volume": 1623410.0}, {"date": "2026-01-08", "close": 0.008, "volume": 14971.0}, {"date": "2026-01-13", "close": 0.008, "volume": 100000.0}, {"date": "2026-01-14", "close": 0.009, "volume": 2886272.0}, {"date": "2026-01-15", "close": 0.0085, "volume": 43784.0}, {"date": "2026-01-16", "close": 0.008, "volume": 407234.0}, {"date": "2026-01-19", "close": 0.008, "volume": 181545.0}, {"date": "2026-01-20", "close": 0.008, "volume": 4878.0}, {"date": "2026-01-21", "close": 0.008, "volume": 571819.0}, {"date": "2026-01-22", "close": 0.007, "volume": 540681.0}, {"date": "2026-01-23", "close": 0.008, "volume": 1036603.0}, {"date": "2026-01-28", "close": 0.008, "volume": 2386920.0}, {"date": "2026-01-29", "close": 0.008, "volume": 249000.0}, {"date": "2026-02-02", "close": 0.006, "volume": 1716340.0}, {"date": "2026-02-03", "close": 0.007, "volume": 540000.0}, {"date": "2026-02-04", "close": 0.008, "volume": 1086542.0}, {"date": "2026-02-05", "close": 0.008, "volume": 3705574.0}, {"date": "2026-02-06", "close": 0.008, "volume": 873209.0}, {"date": "2026-02-09", "close": 0.008, "volume": 240062.0}, {"date": "2026-02-12", "close": 0.01, "volume": 14360487.0}, {"date": "2026-02-13", "close": 0.01, "volume": 3075869.0}, {"date": "2026-02-16", "close": 0.011, "volume": 4876898.0}, {"date": "2026-02-17", "close": 0.012, "volume": 15790538.0}, {"date": "2026-02-18", "close": 0.012, "volume": 23756851.0}, {"date": "2026-02-19", "close": 0.017, "volume": 9660308.0}, {"date": "2026-02-20", "close": 0.017, "volume": 2639147.0}, {"date": "2026-02-23", "close": 0.014, "volume": 3458184.0}, {"date": "2026-02-24", "close": 0.013, "volume": 2430153.0}, {"date": "2026-02-25", "close": 0.014, "volume": 2028727.0}, {"date": "2026-02-26", "close": 0.015, "volume": 6017501.0}, {"date": "2026-02-27", "close": 0.013, "volume": 976084.0}, {"date": "2026-03-02", "close": 0.0145, "volume": 1095700.0}, {"date": "2026-03-03", "close": 0.014, "volume": 3699304.0}, {"date": "2026-03-04", "close": 0.013, "volume": 2129880.0}, {"date": "2026-03-05", "close": 0.013, "volume": 3112761.0}, {"date": "2026-03-06", "close": 0.013, "volume": 50000.0}, {"date": "2026-03-10", "close": 0.012, "volume": 1016387.0}, {"date": "2026-03-11", "close": 0.012, "volume": 314440.0}, {"date": "2026-03-12", "close": 0.0135, "volume": 199816.0}, {"date": "2026-03-13", "close": 0.013, "volume": 58216.0}, {"date": "2026-03-16", "close": 0.013, "volume": 2781.0}, {"date": "2026-03-17", "close": 0.012, "volume": 247426.0}, {"date": "2026-03-19", "close": 0.012, "volume": 132567.0}, {"date": "2026-03-20", "close": 0.012, "volume": 3484140.0}, {"date": "2026-03-23", "close": 0.01, "volume": 2663697.0}, {"date": "2026-03-24", "close": 0.011, "volume": 50000.0}, {"date": "2026-03-25", "close": 0.011, "volume": 90.0}, {"date": "2026-03-26", "close": 0.01, "volume": 40000.0}, {"date": "2026-03-30", "close": 0.008, "volume": 1509493.0}, {"date": "2026-03-31", "close": 0.009, "volume": 525139.0}, {"date": "2026-04-01", "close": 0.011, "volume": 1553510.0}, {"date": "2026-04-02", "close": 0.013, "volume": 799634.0}, {"date": "2026-04-07", "close": 0.014, "volume": 1168916.0}, {"date": "2026-04-08", "close": 0.013, "volume": 701427.0}, {"date": "2026-04-09", "close": 0.012, "volume": 42500.0}, {"date": "2026-04-10", "close": 0.012, "volume": 117.0}, {"date": "2026-04-13", "close": 0.011, "volume": 327363.0}, {"date": "2026-04-15", "close": 0.012, "volume": 2511738.0}, {"date": "2026-04-16", "close": 0.011, "volume": 659373.0}, {"date": "2026-04-21", "close": 0.011, "volume": 46810.0}, {"date": "2026-04-22", "close": 0.01, "volume": 217409.0}, {"date": "2026-04-24", "close": 0.011, "volume": 241783.0}, {"date": "2026-04-27", "close": 0.013, "volume": 5829594.0}, {"date": "2026-04-28", "close": 0.013, "volume": 3815445.0}, {"date": "2026-04-29", "close": 0.013, "volume": 3462399.0}, {"date": "2026-04-30", "close": 0.012, "volume": 2204310.0}, {"date": "2026-05-01", "close": 0.013, "volume": 378868.0}, {"date": "2026-05-04", "close": 0.012, "volume": 680118.0}, {"date": "2026-05-05", "close": 0.015, "volume": 14389121.0}, {"date": "2026-05-06", "close": 0.015, "volume": 4017715.0}, {"date": "2026-05-07", "close": 0.013, "volume": 1199694.0}, {"date": "2026-05-08", "close": 0.013, "volume": 718878.0}, {"date": "2026-05-11", "close": 0.013, "volume": 1506389.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1656609.0}, {"date": "2026-05-13", "close": 0.012, "volume": 87095.0}, {"date": "2026-05-14", "close": 0.012, "volume": 200000.0}, {"date": "2026-05-18", "close": 0.012, "volume": 651760.0}, {"date": "2026-05-19", "close": 0.012, "volume": 467188.0}, {"date": "2026-05-20", "close": 0.01, "volume": 3035969.0}, {"date": "2026-05-21", "close": 0.01, "volume": 343028.0}, {"date": "2026-05-22", "close": 0.01, "volume": 20000.0}, {"date": "2026-05-25", "close": 0.01, "volume": 1231.0}, {"date": "2026-05-26", "close": 0.011, "volume": 3938926.0}, {"date": "2026-05-27", "close": 0.01, "volume": 79890.0}, {"date": "2026-05-28", "close": 0.01, "volume": 1226004.0}, {"date": "2026-06-02", "close": 0.01, "volume": 6392748.0}, {"date": "2026-06-03", "close": 0.009, "volume": 140000.0}, {"date": "2026-06-04", "close": 0.008, "volume": 172492.0}, {"date": "2026-06-05", "close": 0.009, "volume": 724660.0}, {"date": "2026-06-10", "close": 0.009, "volume": 1258250.0}, {"date": "2026-06-11", "close": 0.008, "volume": 548340.0}, {"date": "2026-06-12", "close": 0.008, "volume": 1125316.0}, {"date": "2026-06-15", "close": 0.008, "volume": 1320000.0}, {"date": "2026-06-16", "close": 0.0085, "volume": 11111.0}, {"date": "2026-06-17", "close": 0.0085, "volume": 1398.0}, {"date": "2026-06-18", "close": 0.009, "volume": 64767.0}, {"date": "2026-06-22", "close": 0.008, "volume": 736623.0}, {"date": "2026-06-24", "close": 0.007, "volume": 1360525.0}, {"date": "2026-06-25", "close": 0.007, "volume": 112125.0}, {"date": "2026-06-29", "close": 0.007, "volume": 260646.0}, {"date": "2026-06-30", "close": 0.0065, "volume": 1043332.0}, {"date": "2026-07-01", "close": 0.006, "volume": 200000.0}, {"date": "2026-07-03", "close": 0.007, "volume": 1480000.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1500000.0}, {"date": "2026-07-07", "close": 0.006, "volume": 1657833.0}, {"date": "2026-07-08", "close": 0.007, "volume": 775320.0}, {"date": "2026-07-10", "close": 0.007, "volume": 2183330.0}, {"date": "2026-07-16", "close": 0.007, "volume": 31230.0}, {"date": "2026-07-17", "close": 0.007, "volume": 813745.0}, {"date": "2026-07-20", "close": 0.006, "volume": 1373811.0}, {"date": "2026-07-22", "close": 0.006, "volume": 1250000.0}, {"date": "2026-07-23", "close": 0.007, "volume": 716665.0}, {"date": "2026-07-28", "close": 0.006, "volume": 226045.0}, {"date": "2026-07-29", "close": 0.006, "volume": 247359.0}, {"date": "2026-07-30", "close": 0.006, "volume": 1800000.0}, {"date": "2026-07-31", "close": 0.006, "volume": 333597.0}, {"date": "2026-08-04", "close": 0.006, "volume": 1121334.0}, {"date": "2026-08-05", "close": 0.006, "volume": 300000.0}, {"date": "2026-08-06", "close": 0.006, "volume": 1485538.0}, {"date": "2026-08-10", "close": 0.006, "volume": 1046456.0}, {"date": "2026-08-11", "close": 0.007, "volume": 454648.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1000000.0}, {"date": "2026-08-18", "close": 0.006, "volume": 123505.0}, {"date": "2026-08-20", "close": 0.007, "volume": 2290124.0}, {"date": "2026-08-24", "close": 0.007, "volume": 1141796.0}, {"date": "2026-08-25", "close": 0.007, "volume": 11725.0}, {"date": "2026-08-26", "close": 0.006, "volume": 1020002.0}, {"date": "2026-08-27", "close": 0.005, "volume": 2537906.0}, {"date": "2026-08-28", "close": 0.007, "volume": 447722.0}, {"date": "2026-08-31", "close": 0.007, "volume": 238518.0}, {"date": "2026-09-01", "close": 0.007, "volume": 85100.0}, {"date": "2026-09-02", "close": 0.006, "volume": 244454.0}, {"date": "2026-09-03", "close": 0.007, "volume": 9900.0}, {"date": "2026-09-07", "close": 0.007, "volume": 1600000.0}, {"date": "2026-09-08", "close": 0.009, "volume": 30877079.0}, {"date": "2026-09-09", "close": 0.01, "volume": 5447786.0}, {"date": "2026-09-10", "close": 0.009, "volume": 2180027.0}, {"date": "2026-09-11", "close": 0.009, "volume": 4692004.0}, {"date": "2026-09-14", "close": 0.009, "volume": 2624507.0}, {"date": "2026-09-16", "close": 0.009, "volume": 577275.0}, {"date": "2026-09-17", "close": 0.01, "volume": 1236365.0}, {"date": "2026-09-18", "close": 0.01, "volume": 80819.0}], "refreshing": true}