{"ticker": "FME", "overview": {"name": "Future Metals NL", "country": "Australia", "industry": "Energy"}, "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": "FME", "has_prices": true, "as_of": "2026-08-07", "last": 0.015, "prev_close": 0.016, "change": -0.0010000000000000009, "change_pct": -0.06250000000000006, "session_volume": 3727368.0, "vwap_5": 0.015116194962792328, "vwap_20": 0.014167731413447276, "vwap_60": 0.01579296186643566, "vwap_250": 0.026933203760271338, "high_52w": 0.039, "low_52w": 0.012, "avg_volume_20": 950570.3, "sessions": 400, "market_cap": {"value": 14072238.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157270", "src": "ASX", "ticker": "FME", "cik": "", "company": "Future Metals NL", "company_raw": "Future Metals NL", "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 just moved their FME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157270", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "ASX-03155459", "src": "ASX", "ticker": "FME", "cik": "", "company": "Future Metals NL", "company_raw": "Future Metals NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155459", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "ASXSH-03151400", "src": "ASX", "ticker": "FME", "cik": "", "company": "Future Metals NL", "company_raw": "Future Metals NL", "who": "Zeta Resources Limited (and associates as listed in Annexure B)", "who_key": "Zeta Resources Limited (and associates as listed in Annexure B)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Zeta Resources Limited (and associates as listed in Annexure B) lifts FME 10.12% to 12.73%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151400", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03135061", "src": "ASX", "ticker": "FME", "cik": "", "company": "Future Metals NL", "company_raw": "Future Metals NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135061", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "ASX-03119444", "src": "ASX", "ticker": "FME", "cik": "", "company": "Future Metals NL", "company_raw": "Future Metals NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119444", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Keith Bowes", "notice_type": "3Y", "direct_shares": 2500000.0, "indirect_shares": 3500000.0, "indirect_account": "DJH Super Investments", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153211-6A1351404", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Zeta Resources Limited (and associates as listed in Annexure B", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.73, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151400-6A1350549", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Zeta Resources Limited (and associates as listed in Annexure B", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.39, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131002-6A1341950", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hutton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carr", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bowes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/fme", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/fme", "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": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/fme", "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": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-09", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-06", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-15", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/fme", "needs_ocr": 0}], "directors": [{"name": "Bowes", "first_seen": "2025-09-29", "last_seen": "2025-09-29", "status": "current", "notices": 1}, {"name": "Hutton", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "status": "current", "notices": 1}, {"name": "Keith Bowes", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Carr", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "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": "2026-10-28", "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/2924-03154937-6A1352259"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Directors Interest Notice x3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153211-6A1351404"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151721-6A1350685"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151400-6A1350549"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - FME", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150669-6A1350214"}], "performance": {"ticker": "FME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-16", "close": 0.2434075, "volume": 547559.0}, {"date": "2007-08-17", "close": 0.228505, "volume": 26673.0}, {"date": "2007-08-20", "close": 0.2434075, "volume": 96984.0}, {"date": "2007-08-21", "close": 0.2434075, "volume": 131354.0}, {"date": "2007-08-22", "close": 0.27818, "volume": 100801.0}, {"date": "2007-08-23", "close": 0.25831, "volume": 82536.0}, {"date": "2007-08-24", "close": 0.2632775, "volume": 56366.0}, {"date": "2007-08-27", "close": 0.288115, "volume": 79155.0}, {"date": "2007-08-29", "close": 0.29805, "volume": 91203.0}, {"date": "2007-08-30", "close": 0.3526925, "volume": 171008.0}, {"date": "2007-08-31", "close": 0.33779, "volume": 162373.0}, {"date": "2007-09-03", "close": 0.347725, "volume": 26957.0}, {"date": "2007-09-05", "close": 0.327855, "volume": 90628.0}, {"date": "2007-09-06", "close": 0.33779, "volume": 62742.0}, {"date": "2007-09-07", "close": 0.33779, "volume": 50327.0}, {"date": "2007-09-10", "close": 0.327855, "volume": 75491.0}, {"date": "2007-09-11", "close": 0.347725, "volume": 141051.0}, {"date": "2007-09-12", "close": 0.35766, "volume": 67726.0}, {"date": "2007-09-13", "close": 0.35766, "volume": 11429.0}, {"date": "2007-09-14", "close": 0.37753, "volume": 44733.0}, {"date": "2007-09-17", "close": 0.35766, "volume": 6903.0}, {"date": "2007-09-18", "close": 0.3526925, "volume": 70458.0}, {"date": "2007-09-19", "close": 0.3974, "volume": 84778.0}, {"date": "2007-09-20", "close": 0.3974, "volume": 55284.0}, {"date": "2007-09-21", "close": 0.407335, "volume": 54275.0}, {"date": "2007-09-24", "close": 0.407335, "volume": 29244.0}, {"date": "2007-09-25", "close": 0.47688, "volume": 255570.0}, {"date": "2007-09-26", "close": 0.47688, "volume": 223675.0}, {"date": "2007-09-27", "close": 0.49675, "volume": 195252.0}, {"date": "2007-09-28", "close": 0.407335, "volume": 124529.0}, {"date": "2007-10-01", "close": 0.447075, "volume": 2683.0}, {"date": "2007-10-02", "close": 0.47688, "volume": 175642.0}, {"date": "2007-10-03", "close": 0.47688, "volume": 31085.0}, {"date": "2007-10-04", "close": 0.4818475, "volume": 14750.0}, {"date": "2007-10-05", "close": 0.4321725, "volume": 99648.0}, {"date": "2007-10-08", "close": 0.466945, "volume": 33619.0}, {"date": "2007-10-09", "close": 0.4818475, "volume": 10065.0}, {"date": "2007-10-10", "close": 0.427205, "volume": 66130.0}, {"date": "2007-10-11", "close": 0.4023675, "volume": 73176.0}, {"date": "2007-10-12", "close": 0.447075, "volume": 68294.0}, {"date": "2007-10-15", "close": 0.466945, "volume": 4831.0}, {"date": "2007-10-16", "close": 0.43714, "volume": 12229.0}, {"date": "2007-10-17", "close": 0.3974, "volume": 108405.0}, {"date": "2007-10-18", "close": 0.387465, "volume": 70508.0}, {"date": "2007-10-19", "close": 0.41727, "volume": 68948.0}, {"date": "2007-10-22", "close": 0.387465, "volume": 15098.0}, {"date": "2007-10-23", "close": 0.3974, "volume": 16701.0}, {"date": "2007-10-24", "close": 0.407335, "volume": 14092.0}, {"date": "2007-10-25", "close": 0.407335, "volume": 10065.0}, {"date": "2007-10-26", "close": 0.387465, "volume": 38249.0}, {"date": "2007-10-29", "close": 0.37753, "volume": 36660.0}, {"date": "2007-10-30", "close": 0.3974, "volume": 50327.0}, {"date": "2007-10-31", "close": 0.41727, "volume": 67911.0}, {"date": "2007-11-01", "close": 0.45701, "volume": 126824.0}, {"date": "2007-11-02", "close": 0.447075, "volume": 50327.0}, {"date": "2007-11-05", "close": 0.447075, "volume": 70002.0}, {"date": "2007-11-06", "close": 0.41727, "volume": 31369.0}, {"date": "2007-11-07", "close": 0.4719125, "volume": 119344.0}, {"date": "2007-11-09", "close": 0.367595, "volume": 2013.0}, {"date": "2007-11-12", "close": 0.387465, "volume": 20131.0}, {"date": "2007-11-14", "close": 0.35766, "volume": 16105.0}, {"date": "2007-11-15", "close": 0.37753, "volume": 13085.0}, {"date": "2007-11-16", "close": 0.347725, "volume": 12079.0}, {"date": "2007-11-19", "close": 0.31792, "volume": 6543.0}, {"date": "2007-11-20", "close": 0.31792, "volume": 18042.0}, {"date": "2007-11-21", "close": 0.268245, "volume": 41218.0}, {"date": "2007-11-22", "close": 0.31792, "volume": 18193.0}, {"date": "2007-11-26", "close": 0.29805, "volume": 74719.0}, {"date": "2007-11-30", "close": 0.29805, "volume": 185476.0}, {"date": "2007-12-03", "close": 0.29805, "volume": 35531.0}, {"date": "2007-12-04", "close": 0.31792, "volume": 63412.0}, {"date": "2007-12-05", "close": 0.3129525, "volume": 63412.0}, {"date": "2007-12-06", "close": 0.29805, "volume": 27854.0}, {"date": "2007-12-07", "close": 0.31792, "volume": 7046.0}, {"date": "2007-12-10", "close": 0.31792, "volume": 21079.0}, {"date": "2007-12-11", "close": 0.307985, "volume": 4026.0}, {"date": "2007-12-12", "close": 0.307985, "volume": 13187.0}, {"date": "2007-12-13", "close": 0.29805, "volume": 40262.0}, {"date": "2007-12-14", "close": 0.31792, "volume": 11827.0}, {"date": "2007-12-20", "close": 0.31792, "volume": 21137.0}, {"date": "2007-12-21", "close": 0.307985, "volume": 12079.0}, {"date": "2007-12-24", "close": 0.288115, "volume": 10065.0}, {"date": "2007-12-27", "close": 0.29805, "volume": 10375.0}, {"date": "2008-01-10", "close": 0.2533425, "volume": 40262.0}, {"date": "2008-01-11", "close": 0.248375, "volume": 20131.0}, {"date": "2008-01-15", "close": 0.228505, "volume": 34021.0}, {"date": "2008-01-16", "close": 0.2235375, "volume": 20131.0}, {"date": "2008-01-18", "close": 0.208635, "volume": 52285.0}, {"date": "2008-01-22", "close": 0.1738625, "volume": 25164.0}, {"date": "2008-01-23", "close": 0.2136025, "volume": 37242.0}, {"date": "2008-01-24", "close": 0.208635, "volume": 194263.0}, {"date": "2008-01-25", "close": 0.25831, "volume": 25164.0}, {"date": "2008-01-29", "close": 0.2632775, "volume": 55617.0}, {"date": "2008-01-30", "close": 0.2632775, "volume": 8052.0}, {"date": "2008-01-31", "close": 0.2732125, "volume": 53679.0}, {"date": "2008-02-01", "close": 0.2732125, "volume": 35229.0}, {"date": "2008-02-08", "close": 0.2235375, "volume": 10065.0}, {"date": "2008-02-11", "close": 0.21857, "volume": 20131.0}, {"date": "2008-02-18", "close": 0.2136025, "volume": 24157.0}, {"date": "2008-02-21", "close": 0.2136025, "volume": 6039.0}, {"date": "2008-02-25", "close": 0.2136025, "volume": 4026.0}, {"date": "2008-02-26", "close": 0.1738625, "volume": 10065.0}, {"date": "2008-03-05", "close": 0.149025, "volume": 60393.0}, {"date": "2008-03-06", "close": 0.13909, "volume": 2683.0}, {"date": "2008-03-11", "close": 0.13909, "volume": 38047.0}, {"date": "2008-03-12", "close": 0.13909, "volume": 57373.0}, {"date": "2008-03-13", "close": 0.149025, "volume": 10065.0}, {"date": "2008-03-14", "close": 0.1987, "volume": 1007.0}, {"date": "2008-03-19", "close": 0.17883, "volume": 27278.0}, {"date": "2008-03-31", "close": 0.17883, "volume": 2516.0}, {"date": "2008-04-02", "close": 0.17883, "volume": 402.0}, {"date": "2008-04-08", "close": 0.1639275, "volume": 2013.0}, {"date": "2008-04-10", "close": 0.1639275, "volume": 27680.0}, {"date": "2008-04-11", "close": 0.13909, "volume": 5033.0}, {"date": "2008-04-15", "close": 0.1241875, "volume": 35732.0}, {"date": "2008-04-18", "close": 0.1241875, "volume": 38752.0}, {"date": "2008-04-21", "close": 0.11922, "volume": 7851.0}, {"date": "2008-04-22", "close": 0.109285, "volume": 12582.0}, {"date": "2008-05-02", "close": 0.13909, "volume": 65425.0}, {"date": "2008-05-05", "close": 0.149025, "volume": 38953.0}, {"date": "2008-05-06", "close": 0.168895, "volume": 29190.0}, {"date": "2008-05-07", "close": 0.149025, "volume": 19874.0}, {"date": "2008-05-09", "close": 0.149025, "volume": 65682.0}, {"date": "2008-05-12", "close": 0.15896, "volume": 77504.0}, {"date": "2008-05-13", "close": 0.188765, "volume": 64162.0}, {"date": "2008-05-14", "close": 0.1987, "volume": 37242.0}, {"date": "2008-05-15", "close": 0.25831, "volume": 190237.0}, {"date": "2008-05-16", "close": 0.29805, "volume": 91704.0}, {"date": "2008-05-19", "close": 0.307985, "volume": 130851.0}, {"date": "2008-05-20", "close": 0.31792, "volume": 328133.0}, {"date": "2008-05-21", "close": 0.31792, "volume": 51759.0}, {"date": "2008-05-22", "close": 0.29805, "volume": 25667.0}, {"date": "2008-05-23", "close": 0.31792, "volume": 66935.0}, {"date": "2008-05-26", "close": 0.3228875, "volume": 34222.0}, {"date": "2008-05-27", "close": 0.347725, "volume": 96125.0}, {"date": "2008-05-28", "close": 0.327855, "volume": 22144.0}, {"date": "2008-05-29", "close": 0.3228875, "volume": 40262.0}, {"date": "2008-06-02", "close": 0.31792, "volume": 10065.0}, {"date": "2008-06-03", "close": 0.31792, "volume": 5452.0}, {"date": "2008-06-05", "close": 0.31792, "volume": 100654.0}, {"date": "2008-06-06", "close": 0.327855, "volume": 15098.0}, {"date": "2008-06-10", "close": 0.288115, "volume": 50327.0}, {"date": "2008-06-11", "close": 0.307985, "volume": 38249.0}, {"date": "2008-06-12", "close": 0.29805, "volume": 73981.0}, {"date": "2008-06-13", "close": 0.31792, "volume": 107700.0}, {"date": "2008-06-16", "close": 0.35766, "volume": 234171.0}, {"date": "2008-06-17", "close": 0.447075, "volume": 123440.0}, {"date": "2008-06-19", "close": 0.37753, "volume": 253409.0}, {"date": "2008-06-20", "close": 0.3626275, "volume": 75739.0}, {"date": "2008-06-23", "close": 0.3526925, "volume": 150733.0}, {"date": "2008-06-24", "close": 0.347725, "volume": 128837.0}, {"date": "2008-06-25", "close": 0.327855, "volume": 48817.0}, {"date": "2008-06-26", "close": 0.307985, "volume": 20131.0}, {"date": "2008-06-30", "close": 0.33779, "volume": 76497.0}, {"date": "2008-07-01", "close": 0.29805, "volume": 50327.0}, {"date": "2008-07-04", "close": 0.31792, "volume": 10065.0}, {"date": "2008-07-07", "close": 0.29805, "volume": 24409.0}, {"date": "2008-07-08", "close": 0.29805, "volume": 1661.0}, {"date": "2008-07-25", "close": 0.248375, "volume": 120785.0}, {"date": "2008-08-06", "close": 0.27818, "volume": 94716.0}, {"date": "2008-08-07", "close": 0.268245, "volume": 15098.0}, {"date": "2008-08-12", "close": 0.268245, "volume": 906.0}, {"date": "2008-08-19", "close": 0.1987, "volume": 5033.0}, {"date": "2008-08-25", "close": 0.1987, "volume": 50327.0}, {"date": "2008-08-27", "close": 0.208635, "volume": 39356.0}, {"date": "2008-09-04", "close": 0.1987, "volume": 25164.0}, {"date": "2008-09-10", "close": 0.1987, "volume": 20131.0}, {"date": "2008-09-11", "close": 0.268245, "volume": 20131.0}, {"date": "2008-09-18", "close": 0.1987, "volume": 8918.0}, {"date": "2008-09-24", "close": 0.188765, "volume": 20131.0}, {"date": "2008-09-25", "close": 0.188765, "volume": 1147.0}, {"date": "2008-09-26", "close": 0.1987, "volume": 20229.0}, {"date": "2008-10-03", "close": 0.13909, "volume": 20131.0}, {"date": "2008-10-10", "close": 0.09935, "volume": 27680.0}, {"date": "2008-10-20", "close": 0.09935, "volume": 20131.0}, {"date": "2008-10-21", "close": 0.109285, "volume": 150981.0}, {"date": "2008-10-23", "close": 0.07948, "volume": 55360.0}, {"date": "2008-10-28", "close": 0.07948, "volume": 14796.0}, {"date": "2008-10-29", "close": 0.09935, "volume": 50629.0}, {"date": "2008-11-04", "close": 0.11922, "volume": 22144.0}, {"date": "2008-11-05", "close": 0.11922, "volume": 10065.0}, {"date": "2008-11-14", "close": 0.069545, "volume": 22144.0}, {"date": "2008-11-19", "close": 0.069545, "volume": 10065.0}, {"date": "2008-11-20", "close": 0.069545, "volume": 3020.0}, {"date": "2008-11-21", "close": 0.069545, "volume": 24056.0}, {"date": "2008-11-26", "close": 0.0606035, "volume": 20131.0}, {"date": "2008-11-27", "close": 0.05961, "volume": 50327.0}, {"date": "2008-12-16", "close": 0.07948, "volume": 26247.0}, {"date": "2009-01-13", "close": 0.07948, "volume": 3523.0}, {"date": "2009-01-27", "close": 0.05961, "volume": 16105.0}, {"date": "2009-03-05", "close": 0.03974, "volume": 75491.0}, {"date": "2009-03-10", "close": 0.03974, "volume": 25164.0}, {"date": "2009-03-11", "close": 0.049675, "volume": 20131.0}, {"date": "2009-03-17", "close": 0.0546425, "volume": 3020.0}, {"date": "2009-03-24", "close": 0.0546425, "volume": 20131.0}, {"date": "2009-04-09", "close": 0.07948, "volume": 44288.0}, {"date": "2009-04-17", "close": 0.07948, "volume": 220575.0}, {"date": "2009-04-20", "close": 0.0745125, "volume": 50327.0}, {"date": "2009-04-27", "close": 0.0625905, "volume": 32713.0}, {"date": "2009-05-11", "close": 0.07948, "volume": 10065.0}, {"date": "2009-05-25", "close": 0.1241875, "volume": 40262.0}, {"date": "2009-05-26", "close": 0.168895, "volume": 163563.0}, {"date": "2009-05-28", "close": 0.17883, "volume": 155008.0}, {"date": "2009-05-29", "close": 0.188765, "volume": 25164.0}, {"date": "2009-06-02", "close": 0.17883, "volume": 75977.0}, {"date": "2009-06-03", "close": 0.17883, "volume": 10065.0}, {"date": "2009-06-04", "close": 0.17883, "volume": 14612.0}, {"date": "2009-06-05", "close": 0.17883, "volume": 45781.0}, {"date": "2009-06-09", "close": 0.168895, "volume": 25164.0}, {"date": "2009-06-12", "close": 0.1738625, "volume": 14206.0}, {"date": "2009-06-15", "close": 0.1738625, "volume": 5925.0}, {"date": "2009-06-17", "close": 0.17883, "volume": 84270.0}, {"date": "2009-06-18", "close": 0.188765, "volume": 26512.0}, {"date": "2009-06-23", "close": 0.1639275, "volume": 9059.0}, {"date": "2009-06-25", "close": 0.17883, "volume": 20131.0}, {"date": "2009-06-29", "close": 0.1837975, "volume": 16105.0}, {"date": "2009-06-30", "close": 0.17883, "volume": 5033.0}, {"date": "2009-07-02", "close": 0.168895, "volume": 100654.0}, {"date": "2009-07-07", "close": 0.15896, "volume": 45294.0}, {"date": "2009-07-09", "close": 0.1241875, "volume": 3020.0}, {"date": "2009-07-16", "close": 0.15896, "volume": 30196.0}, {"date": "2009-07-17", "close": 0.15896, "volume": 50327.0}, {"date": "2009-07-28", "close": 0.188765, "volume": 40262.0}, {"date": "2009-07-30", "close": 0.23844, "volume": 98993.0}, {"date": "2009-07-31", "close": 0.23844, "volume": 76497.0}, {"date": "2009-08-07", "close": 0.168895, "volume": 50327.0}, {"date": "2009-08-11", "close": 0.168895, "volume": 4026.0}, {"date": "2009-08-12", "close": 0.15896, "volume": 20131.0}, {"date": "2009-08-13", "close": 0.15896, "volume": 5033.0}, {"date": "2009-08-14", "close": 0.15896, "volume": 75491.0}, {"date": "2009-08-17", "close": 0.1440575, "volume": 7549.0}, {"date": "2009-08-19", "close": 0.1987, "volume": 4026.0}, {"date": "2009-09-01", "close": 0.188765, "volume": 16105.0}, {"date": "2009-09-02", "close": 0.188765, "volume": 14092.0}, {"date": "2009-09-03", "close": 0.17883, "volume": 80523.0}, {"date": "2009-09-07", "close": 0.17883, "volume": 55360.0}, {"date": "2009-09-10", "close": 0.17883, "volume": 2013.0}, {"date": "2009-11-02", "close": 0.149025, "volume": 16105.0}, {"date": "2009-11-19", "close": 0.13909, "volume": 100654.0}, {"date": "2009-11-20", "close": 0.149025, "volume": 20131.0}, {"date": "2009-11-26", "close": 0.149025, "volume": 61399.0}, {"date": "2009-11-27", "close": 0.13909, "volume": 104680.0}, {"date": "2009-12-03", "close": 0.1440575, "volume": 23525.0}, {"date": "2009-12-09", "close": 0.149025, "volume": 73830.0}, {"date": "2010-01-11", "close": 0.149025, "volume": 46653.0}, {"date": "2010-01-13", "close": 0.149025, "volume": 5033.0}, {"date": "2010-01-18", "close": 0.149025, "volume": 1941.0}, {"date": "2010-02-10", "close": 0.11922, "volume": 5033.0}, {"date": "2010-02-12", "close": 0.11922, "volume": 15098.0}, {"date": "2010-02-17", "close": 0.11922, "volume": 10065.0}, {"date": "2010-02-23", "close": 0.149025, "volume": 11126.0}, {"date": "2010-03-02", "close": 0.129155, "volume": 5033.0}, {"date": "2010-03-05", "close": 0.149025, "volume": 9015.0}, {"date": "2010-03-09", "close": 0.1241875, "volume": 20131.0}, {"date": "2010-03-10", "close": 0.1241875, "volume": 5033.0}, {"date": "2010-03-11", "close": 0.11922, "volume": 35229.0}, {"date": "2010-03-15", "close": 0.09935, "volume": 55360.0}, {"date": "2010-03-17", "close": 0.07948, "volume": 88691.0}, {"date": "2010-03-22", "close": 0.093389, "volume": 11359.0}, {"date": "2010-03-23", "close": 0.109285, "volume": 150981.0}, {"date": "2010-03-30", "close": 0.11922, "volume": 18244.0}, {"date": "2010-03-31", "close": 0.1142525, "volume": 100654.0}, {"date": "2010-04-01", "close": 0.11922, "volume": 84188.0}, {"date": "2010-04-12", "close": 0.1241875, "volume": 78007.0}, {"date": "2010-04-13", "close": 0.1241875, "volume": 32084.0}, {"date": "2010-04-19", "close": 0.11922, "volume": 4308.0}, {"date": "2010-04-21", "close": 0.11922, "volume": 20930.0}, {"date": "2010-04-22", "close": 0.11922, "volume": 118269.0}, {"date": "2010-04-23", "close": 0.11922, "volume": 12582.0}, {"date": "2010-04-27", "close": 0.11922, "volume": 4194.0}, {"date": "2010-04-28", "close": 0.09935, "volume": 40262.0}, {"date": "2010-04-29", "close": 0.09935, "volume": 16188.0}, {"date": "2010-05-04", "close": 0.09935, "volume": 11736.0}, {"date": "2010-05-06", "close": 0.109285, "volume": 25164.0}, {"date": "2010-05-14", "close": 0.09935, "volume": 52340.0}, {"date": "2010-05-28", "close": 0.069545, "volume": 20131.0}, {"date": "2010-06-01", "close": 0.069545, "volume": 35229.0}, {"date": "2010-06-02", "close": 0.069545, "volume": 25164.0}, {"date": "2010-06-04", "close": 0.069545, "volume": 261630.0}, {"date": "2010-06-09", "close": 0.0844475, "volume": 13085.0}, {"date": "2010-06-10", "close": 0.0864345, "volume": 272061.0}, {"date": "2010-06-16", "close": 0.109285, "volume": 541520.0}, {"date": "2010-06-17", "close": 0.11922, "volume": 139146.0}, {"date": "2010-06-18", "close": 0.1043175, "volume": 30196.0}, {"date": "2010-06-22", "close": 0.1142525, "volume": 9059.0}, {"date": "2010-06-24", "close": 0.1043175, "volume": 10065.0}, {"date": "2010-06-25", "close": 0.09935, "volume": 226261.0}, {"date": "2010-07-06", "close": 0.1241875, "volume": 9562.0}, {"date": "2010-07-09", "close": 0.11922, "volume": 40262.0}, {"date": "2010-07-13", "close": 0.11922, "volume": 25164.0}, {"date": "2010-07-14", "close": 0.11922, "volume": 120785.0}, {"date": "2010-07-16", "close": 0.109285, "volume": 147715.0}, {"date": "2010-07-21", "close": 0.1142525, "volume": 37532.0}, {"date": "2010-07-22", "close": 0.1241875, "volume": 35229.0}, {"date": "2010-07-26", "close": 0.1142525, "volume": 53057.0}, {"date": "2010-07-29", "close": 0.129155, "volume": 209147.0}, {"date": "2010-07-30", "close": 0.15896, "volume": 97635.0}, {"date": "2010-08-02", "close": 0.149025, "volume": 108707.0}, {"date": "2010-08-04", "close": 0.15896, "volume": 86311.0}, {"date": "2010-08-05", "close": 0.15896, "volume": 27177.0}, {"date": "2010-08-06", "close": 0.15896, "volume": 243316.0}, {"date": "2010-08-09", "close": 0.149025, "volume": 200302.0}, {"date": "2010-08-10", "close": 0.1341225, "volume": 42476.0}, {"date": "2010-08-11", "close": 0.13909, "volume": 48833.0}, {"date": "2010-08-12", "close": 0.1440575, "volume": 50830.0}, {"date": "2010-08-13", "close": 0.1142525, "volume": 233729.0}, {"date": "2010-08-16", "close": 0.129155, "volume": 32209.0}, {"date": "2010-08-17", "close": 0.1142525, "volume": 150981.0}, {"date": "2010-08-18", "close": 0.1241875, "volume": 136203.0}, {"date": "2010-08-19", "close": 0.149025, "volume": 4030794.0}, {"date": "2010-08-20", "close": 0.15896, "volume": 112370.0}, {"date": "2010-08-23", "close": 0.15896, "volume": 100654.0}, {"date": "2010-08-24", "close": 0.13909, "volume": 569059.0}, {"date": "2010-08-25", "close": 0.13909, "volume": 50327.0}, {"date": "2010-08-26", "close": 0.1440575, "volume": 100654.0}, {"date": "2010-08-27", "close": 0.13909, "volume": 29437.0}, {"date": "2010-08-30", "close": 0.13909, "volume": 176797.0}, {"date": "2010-08-31", "close": 0.1440575, "volume": 1007.0}, {"date": "2010-09-01", "close": 0.129155, "volume": 36739.0}, {"date": "2010-09-02", "close": 0.149025, "volume": 80523.0}, {"date": "2010-09-03", "close": 0.149025, "volume": 2315.0}, {"date": "2010-09-06", "close": 0.13909, "volume": 162557.0}, {"date": "2010-09-07", "close": 0.129155, "volume": 68948.0}, {"date": "2010-09-08", "close": 0.129155, "volume": 100654.0}, {"date": "2010-09-09", "close": 0.129155, "volume": 78361.0}, {"date": "2010-09-10", "close": 0.11922, "volume": 60393.0}, {"date": "2010-09-13", "close": 0.1241875, "volume": 161047.0}, {"date": "2010-09-14", "close": 0.109285, "volume": 68091.0}, {"date": "2010-09-15", "close": 0.1241875, "volume": 8052.0}, {"date": "2010-09-16", "close": 0.109285, "volume": 120268.0}, {"date": "2010-09-17", "close": 0.11922, "volume": 20648.0}, {"date": "2010-09-20", "close": 0.1142525, "volume": 10065.0}, {"date": "2010-09-21", "close": 0.1142525, "volume": 76177.0}, {"date": "2010-09-22", "close": 0.1142525, "volume": 21137.0}, {"date": "2010-09-24", "close": 0.11922, "volume": 100654.0}, {"date": "2010-09-28", "close": 0.13909, "volume": 181178.0}, {"date": "2010-09-29", "close": 0.11922, "volume": 269753.0}, {"date": "2010-10-05", "close": 0.1241875, "volume": 25164.0}, {"date": "2010-10-06", "close": 0.1142525, "volume": 119024.0}, {"date": "2010-10-07", "close": 0.11922, "volume": 26673.0}, {"date": "2010-10-08", "close": 0.11922, "volume": 13588.0}, {"date": "2010-10-11", "close": 0.1142525, "volume": 98861.0}, {"date": "2010-10-12", "close": 0.1142525, "volume": 35229.0}, {"date": "2010-10-13", "close": 0.1142525, "volume": 1794.0}, {"date": "2010-10-18", "close": 0.1142525, "volume": 14988.0}, {"date": "2010-10-19", "close": 0.097363, "volume": 30306.0}, {"date": "2010-10-21", "close": 0.09935, "volume": 37242.0}, {"date": "2010-10-22", "close": 0.09935, "volume": 81278.0}, {"date": "2010-10-26", "close": 0.09935, "volume": 112984.0}, {"date": "2010-10-27", "close": 0.095376, "volume": 90589.0}, {"date": "2010-10-28", "close": 0.0943825, "volume": 165828.0}, {"date": "2010-10-29", "close": 0.09935, "volume": 88576.0}, {"date": "2010-11-01", "close": 0.0943825, "volume": 208607.0}, {"date": "2010-11-02", "close": 0.0904085, "volume": 30196.0}, {"date": "2010-11-03", "close": 0.089415, "volume": 158832.0}, {"date": "2010-11-04", "close": 0.0804735, "volume": 2516.0}, {"date": "2010-11-05", "close": 0.0844475, "volume": 40262.0}, {"date": "2010-11-08", "close": 0.0943825, "volume": 110668.0}, {"date": "2010-11-09", "close": 0.0943825, "volume": 88073.0}, {"date": "2010-11-10", "close": 0.09935, "volume": 170106.0}, {"date": "2010-11-11", "close": 0.0943825, "volume": 75491.0}, {"date": "2010-11-12", "close": 0.09935, "volume": 101157.0}, {"date": "2010-11-15", "close": 0.09935, "volume": 155511.0}, {"date": "2010-11-16", "close": 0.089415, "volume": 2727730.0}, {"date": "2010-11-17", "close": 0.09935, "volume": 123161.0}, {"date": "2010-11-18", "close": 0.109285, "volume": 445678.0}, {"date": "2010-11-19", "close": 0.109285, "volume": 66935.0}, {"date": "2010-11-22", "close": 0.09935, "volume": 263431.0}, {"date": "2010-11-23", "close": 0.091402, "volume": 504198.0}, {"date": "2010-11-24", "close": 0.0943825, "volume": 197362.0}, {"date": "2010-11-26", "close": 0.1043175, "volume": 150981.0}, {"date": "2010-11-29", "close": 0.1043175, "volume": 150981.0}, {"date": "2010-11-30", "close": 0.11922, "volume": 252642.0}, {"date": "2010-12-01", "close": 0.11922, "volume": 55360.0}, {"date": "2010-12-02", "close": 0.109285, "volume": 90589.0}, {"date": "2010-12-03", "close": 0.11922, "volume": 62154.0}, {"date": "2010-12-07", "close": 0.1142525, "volume": 125818.0}, {"date": "2010-12-08", "close": 0.11922, "volume": 391797.0}, {"date": "2010-12-09", "close": 0.13909, "volume": 968934.0}, {"date": "2010-12-10", "close": 0.1440575, "volume": 929794.0}, {"date": "2010-12-13", "close": 0.13909, "volume": 482666.0}, {"date": "2010-12-14", "close": 0.1440575, "volume": 230497.0}, {"date": "2010-12-15", "close": 0.1440575, "volume": 143936.0}, {"date": "2010-12-16", "close": 0.1440575, "volume": 5043.0}, {"date": "2010-12-17", "close": 0.1539925, "volume": 509612.0}, {"date": "2010-12-20", "close": 0.13909, "volume": 329643.0}, {"date": "2010-12-21", "close": 0.15896, "volume": 66633.0}, {"date": "2010-12-22", "close": 0.1440575, "volume": 142224.0}, {"date": "2010-12-23", "close": 0.149025, "volume": 22647.0}, {"date": "2010-12-24", "close": 0.1440575, "volume": 183191.0}, {"date": "2010-12-30", "close": 0.149025, "volume": 45798.0}, {"date": "2010-12-31", "close": 0.1440575, "volume": 378435.0}, {"date": "2011-01-04", "close": 0.1539925, "volume": 418498.0}, {"date": "2011-01-05", "close": 0.1539925, "volume": 261016.0}, {"date": "2011-01-06", "close": 0.1738625, "volume": 238450.0}, {"date": "2011-01-10", "close": 0.17883, "volume": 2277979.0}, {"date": "2011-01-11", "close": 0.1987, "volume": 1490030.0}, {"date": "2011-01-12", "close": 0.21857, "volume": 1779693.0}, {"date": "2011-01-13", "close": 0.208635, "volume": 468173.0}, {"date": "2011-01-14", "close": 0.21857, "volume": 566375.0}, {"date": "2011-01-17", "close": 0.21857, "volume": 379051.0}, {"date": "2011-01-18", "close": 0.228505, "volume": 735651.0}, {"date": "2011-01-19", "close": 0.2334725, "volume": 1012349.0}, {"date": "2011-01-20", "close": 0.2334725, "volume": 238453.0}, {"date": "2011-01-25", "close": 0.228505, "volume": 1008402.0}, {"date": "2011-01-27", "close": 0.21857, "volume": 142291.0}, {"date": "2011-01-28", "close": 0.228505, "volume": 244295.0}, {"date": "2011-01-31", "close": 0.21857, "volume": 403805.0}, {"date": "2011-02-01", "close": 0.228505, "volume": 186271.0}, {"date": "2011-02-02", "close": 0.248375, "volume": 584841.0}, {"date": "2011-02-03", "close": 0.248375, "volume": 1096189.0}, {"date": "2011-02-04", "close": 0.248375, "volume": 928535.0}, {"date": "2011-02-07", "close": 0.23844, "volume": 569390.0}, {"date": "2011-02-08", "close": 0.25831, "volume": 1118494.0}, {"date": "2011-02-09", "close": 0.2533425, "volume": 1188275.0}, {"date": "2011-02-10", "close": 0.268245, "volume": 3908868.0}, {"date": "2011-02-11", "close": 0.29805, "volume": 2986182.0}, {"date": "2011-02-14", "close": 0.27818, "volume": 2056864.0}, {"date": "2011-02-15", "close": 0.268245, "volume": 1119594.0}, {"date": "2011-02-16", "close": 0.2533425, "volume": 1759386.0}, {"date": "2011-02-17", "close": 0.2632775, "volume": 1292954.0}, {"date": "2011-02-18", "close": 0.2632775, "volume": 838953.0}, {"date": "2011-02-21", "close": 0.25831, "volume": 707684.0}, {"date": "2011-02-22", "close": 0.248375, "volume": 2001588.0}, {"date": "2011-02-23", "close": 0.248375, "volume": 720684.0}, {"date": "2011-02-24", "close": 0.2434075, "volume": 491012.0}, {"date": "2011-02-25", "close": 0.2434075, "volume": 336970.0}, {"date": "2011-02-28", "close": 0.25831, "volume": 587526.0}, {"date": "2011-03-01", "close": 0.248375, "volume": 453896.0}, {"date": "2011-03-02", "close": 0.25831, "volume": 441117.0}, {"date": "2011-03-03", "close": 0.2732125, "volume": 1427630.0}, {"date": "2011-03-04", "close": 0.27818, "volume": 1631203.0}, {"date": "2011-03-07", "close": 0.27818, "volume": 1432015.0}, {"date": "2011-03-08", "close": 0.2930825, "volume": 1680937.0}, {"date": "2011-03-09", "close": 0.3129525, "volume": 3061135.0}, {"date": "2011-03-10", "close": 0.2831475, "volume": 2200447.0}, {"date": "2011-03-11", "close": 0.29805, "volume": 939522.0}, {"date": "2011-03-14", "close": 0.27818, "volume": 315873.0}, {"date": "2011-03-15", "close": 0.2632775, "volume": 1043674.0}, {"date": "2011-03-16", "close": 0.2732125, "volume": 577929.0}, {"date": "2011-03-17", "close": 0.27818, "volume": 546626.0}, {"date": "2011-03-18", "close": 0.288115, "volume": 1076429.0}, {"date": "2011-03-21", "close": 0.2831475, "volume": 348968.0}, {"date": "2011-03-22", "close": 0.29805, "volume": 1479413.0}, {"date": "2011-03-23", "close": 0.2930825, "volume": 655521.0}, {"date": "2011-03-24", "close": 0.347725, "volume": 2685094.0}, {"date": "2011-03-25", "close": 0.35766, "volume": 2845583.0}, {"date": "2011-03-28", "close": 0.367595, "volume": 1105911.0}, {"date": "2011-03-29", "close": 0.3526925, "volume": 802135.0}, {"date": "2011-03-30", "close": 0.33779, "volume": 752874.0}, {"date": "2011-03-31", "close": 0.3328225, "volume": 717577.0}, {"date": "2011-04-01", "close": 0.3427575, "volume": 681429.0}, {"date": "2011-04-04", "close": 0.3526925, "volume": 857716.0}, {"date": "2011-04-05", "close": 0.3427575, "volume": 666790.0}, {"date": "2011-04-06", "close": 0.3328225, "volume": 850130.0}, {"date": "2011-04-07", "close": 0.3328225, "volume": 616183.0}, {"date": "2011-04-08", "close": 0.3328225, "volume": 704982.0}, {"date": "2011-04-11", "close": 0.327855, "volume": 288878.0}, {"date": "2011-04-12", "close": 0.307985, "volume": 400878.0}, {"date": "2011-04-13", "close": 0.29805, "volume": 805975.0}, {"date": "2011-04-14", "close": 0.3228875, "volume": 411341.0}, {"date": "2011-04-15", "close": 0.31792, "volume": 559019.0}, {"date": "2011-04-18", "close": 0.3129525, "volume": 130946.0}, {"date": "2011-04-19", "close": 0.31792, "volume": 165073.0}, {"date": "2011-04-20", "close": 0.31792, "volume": 821137.0}, {"date": "2011-04-21", "close": 0.3228875, "volume": 643382.0}, {"date": "2011-04-27", "close": 0.327855, "volume": 389868.0}, {"date": "2011-04-28", "close": 0.3526925, "volume": 1273439.0}, {"date": "2011-04-29", "close": 0.35766, "volume": 1173880.0}, {"date": "2011-05-02", "close": 0.3626275, "volume": 720094.0}, {"date": "2011-05-03", "close": 0.347725, "volume": 1615441.0}, {"date": "2011-05-04", "close": 0.35766, "volume": 586899.0}, {"date": "2011-05-05", "close": 0.347725, "volume": 189767.0}, {"date": "2011-05-06", "close": 0.3328225, "volume": 211374.0}, {"date": "2011-05-09", "close": 0.367595, "volume": 500720.0}, {"date": "2011-05-10", "close": 0.3974, "volume": 2385521.0}, {"date": "2011-05-11", "close": 0.4023675, "volume": 1087038.0}, {"date": "2011-05-12", "close": 0.3924325, "volume": 610216.0}, {"date": "2011-05-13", "close": 0.4023675, "volume": 684622.0}, {"date": "2011-05-16", "close": 0.37753, "volume": 360176.0}, {"date": "2011-05-17", "close": 0.37753, "volume": 288141.0}, {"date": "2011-05-18", "close": 0.35766, "volume": 341402.0}, {"date": "2011-05-19", "close": 0.3526925, "volume": 341893.0}, {"date": "2011-05-20", "close": 0.3526925, "volume": 171366.0}, {"date": "2011-05-23", "close": 0.347725, "volume": 583418.0}, {"date": "2011-05-24", "close": 0.3526925, "volume": 544987.0}, {"date": "2011-05-25", "close": 0.347725, "volume": 225992.0}, {"date": "2011-05-26", "close": 0.347725, "volume": 574084.0}, {"date": "2011-05-27", "close": 0.347725, "volume": 178199.0}, {"date": "2011-05-30", "close": 0.3328225, "volume": 187943.0}, {"date": "2011-05-31", "close": 0.347725, "volume": 282889.0}, {"date": "2011-06-01", "close": 0.37753, "volume": 769220.0}, {"date": "2011-06-02", "close": 0.367595, "volume": 755956.0}, {"date": "2011-06-03", "close": 0.35766, "volume": 277440.0}, {"date": "2011-06-07", "close": 0.33779, "volume": 343635.0}, {"date": "2011-06-08", "close": 0.347725, "volume": 237527.0}, {"date": "2011-06-09", "close": 0.33779, "volume": 116759.0}, {"date": "2011-06-10", "close": 0.3427575, "volume": 51716.0}, {"date": "2011-06-14", "close": 0.327855, "volume": 478354.0}, {"date": "2011-06-15", "close": 0.327855, "volume": 215690.0}, {"date": "2011-06-16", "close": 0.327855, "volume": 269738.0}, {"date": "2011-06-17", "close": 0.347725, "volume": 77907.0}, {"date": "2011-06-20", "close": 0.3427575, "volume": 401052.0}, {"date": "2011-06-21", "close": 0.3626275, "volume": 504002.0}, {"date": "2011-06-22", "close": 0.3725625, "volume": 1269094.0}, {"date": "2011-06-23", "close": 0.3725625, "volume": 1190022.0}, {"date": "2011-06-24", "close": 0.3924325, "volume": 3530785.0}, {"date": "2011-06-27", "close": 0.37753, "volume": 1303955.0}, {"date": "2011-06-28", "close": 0.3725625, "volume": 945011.0}, {"date": "2011-06-29", "close": 0.3526925, "volume": 1003534.0}, {"date": "2011-06-30", "close": 0.33779, "volume": 381855.0}, {"date": "2011-07-01", "close": 0.347725, "volume": 574099.0}, {"date": "2011-07-04", "close": 0.3626275, "volume": 1118493.0}, {"date": "2011-07-05", "close": 0.37753, "volume": 883122.0}, {"date": "2011-07-06", "close": 0.3725625, "volume": 566001.0}, {"date": "2011-07-07", "close": 0.387465, "volume": 1556431.0}, {"date": "2011-07-08", "close": 0.407335, "volume": 3787362.0}, {"date": "2011-07-11", "close": 0.407335, "volume": 2505637.0}, {"date": "2011-07-12", "close": 0.3824975, "volume": 433370.0}, {"date": "2011-07-13", "close": 0.387465, "volume": 674214.0}, {"date": "2011-07-14", "close": 0.3924325, "volume": 856417.0}, {"date": "2011-07-15", "close": 0.3824975, "volume": 35229.0}, {"date": "2011-07-27", "close": 0.4520425, "volume": 4510765.0}, {"date": "2011-07-28", "close": 0.43714, "volume": 2383883.0}, {"date": "2011-07-29", "close": 0.4222375, "volume": 980211.0}, {"date": "2011-08-01", "close": 0.4321725, "volume": 1188618.0}, {"date": "2011-08-02", "close": 0.427205, "volume": 1517497.0}, {"date": "2011-08-03", "close": 0.4023675, "volume": 1207006.0}, {"date": "2011-08-04", "close": 0.387465, "volume": 370005.0}, {"date": "2011-08-05", "close": 0.3030175, "volume": 1139493.0}, {"date": "2011-08-08", "close": 0.2930825, "volume": 1303551.0}, {"date": "2011-08-09", "close": 0.3129525, "volume": 1393276.0}, {"date": "2011-08-10", "close": 0.3427575, "volume": 906510.0}, {"date": "2011-08-11", "close": 0.3328225, "volume": 491032.0}, {"date": "2011-08-12", "close": 0.3626275, "volume": 674733.0}, {"date": "2011-08-15", "close": 0.35766, "volume": 849203.0}, {"date": "2011-08-16", "close": 0.3427575, "volume": 474082.0}, {"date": "2011-08-17", "close": 0.3427575, "volume": 506477.0}, {"date": "2011-08-18", "close": 0.347725, "volume": 211273.0}, {"date": "2011-08-19", "close": 0.3328225, "volume": 338003.0}, {"date": "2011-08-22", "close": 0.347725, "volume": 366772.0}, {"date": "2011-08-23", "close": 0.3427575, "volume": 704327.0}, {"date": "2011-08-24", "close": 0.3328225, "volume": 265484.0}, {"date": "2011-08-25", "close": 0.3427575, "volume": 352290.0}, {"date": "2011-08-29", "close": 0.29805, "volume": 201007.0}, {"date": "2011-08-30", "close": 0.29805, "volume": 265265.0}, {"date": "2011-08-31", "close": 0.29805, "volume": 250461.0}, {"date": "2011-09-01", "close": 0.2930825, "volume": 156014.0}, {"date": "2011-09-02", "close": 0.29805, "volume": 118479.0}, {"date": "2011-09-05", "close": 0.3030175, "volume": 248742.0}, {"date": "2011-09-06", "close": 0.288115, "volume": 287871.0}, {"date": "2011-09-07", "close": 0.2831475, "volume": 272049.0}, {"date": "2011-09-08", "close": 0.29805, "volume": 424917.0}, {"date": "2011-09-09", "close": 0.327855, "volume": 231248.0}, {"date": "2011-09-12", "close": 0.347725, "volume": 582543.0}, {"date": "2011-09-13", "close": 0.31792, "volume": 655591.0}, {"date": "2011-09-14", "close": 0.3030175, "volume": 247821.0}, {"date": "2011-09-15", "close": 0.3129525, "volume": 150947.0}, {"date": "2011-09-16", "close": 0.347725, "volume": 323525.0}, {"date": "2011-09-19", "close": 0.3228875, "volume": 463599.0}, {"date": "2011-09-20", "close": 0.307985, "volume": 638249.0}, {"date": "2011-09-21", "close": 0.3129525, "volume": 777720.0}, {"date": "2011-09-22", "close": 0.3129525, "volume": 825317.0}, {"date": "2011-09-23", "close": 0.307985, "volume": 2271444.0}, {"date": "2011-09-26", "close": 0.3030175, "volume": 1103674.0}, {"date": "2011-09-27", "close": 0.3129525, "volume": 521314.0}, {"date": "2011-09-28", "close": 0.31792, "volume": 158554.0}, {"date": "2011-09-29", "close": 0.3030175, "volume": 43324.0}, {"date": "2011-09-30", "close": 0.288115, "volume": 162053.0}, {"date": "2011-10-03", "close": 0.31792, "volume": 901865.0}, {"date": "2011-10-04", "close": 0.3228875, "volume": 619388.0}, {"date": "2011-10-05", "close": 0.307985, "volume": 11072.0}, {"date": "2011-10-06", "close": 0.31792, "volume": 369250.0}, {"date": "2011-10-07", "close": 0.327855, "volume": 215488.0}, {"date": "2011-10-10", "close": 0.3427575, "volume": 324517.0}, {"date": "2011-10-11", "close": 0.307985, "volume": 147576.0}, {"date": "2011-10-12", "close": 0.288115, "volume": 279821.0}, {"date": "2011-10-13", "close": 0.2732125, "volume": 169941.0}, {"date": "2011-10-14", "close": 0.25831, "volume": 552165.0}, {"date": "2011-10-17", "close": 0.27818, "volume": 125936.0}, {"date": "2011-10-18", "close": 0.2632775, "volume": 80916.0}, {"date": "2011-10-19", "close": 0.248375, "volume": 124877.0}, {"date": "2011-10-20", "close": 0.2533425, "volume": 65088.0}, {"date": "2011-10-21", "close": 0.2533425, "volume": 10770.0}, {"date": "2011-10-24", "close": 0.2434075, "volume": 79517.0}, {"date": "2011-10-25", "close": 0.228505, "volume": 432152.0}, {"date": "2011-10-26", "close": 0.2334725, "volume": 237461.0}, {"date": "2011-10-27", "close": 0.2434075, "volume": 241570.0}, {"date": "2011-10-28", "close": 0.2434075, "volume": 412848.0}, {"date": "2011-10-31", "close": 0.208635, "volume": 465701.0}, {"date": "2011-11-01", "close": 0.2036675, "volume": 90589.0}, {"date": "2011-11-02", "close": 0.2136025, "volume": 45294.0}, {"date": "2011-11-03", "close": 0.2235375, "volume": 16105.0}, {"date": "2011-11-04", "close": 0.1987, "volume": 342224.0}, {"date": "2011-11-07", "close": 0.1987, "volume": 70458.0}, {"date": "2011-11-08", "close": 0.1987, "volume": 660951.0}, {"date": "2011-11-09", "close": 0.17883, "volume": 1900752.0}, {"date": "2011-11-10", "close": 0.1738625, "volume": 421293.0}, {"date": "2011-11-11", "close": 0.17883, "volume": 186792.0}, {"date": "2011-11-14", "close": 0.2036675, "volume": 123625.0}, {"date": "2011-11-15", "close": 0.228505, "volume": 256796.0}, {"date": "2011-11-16", "close": 0.25831, "volume": 400546.0}, {"date": "2011-11-17", "close": 0.25831, "volume": 221439.0}, {"date": "2011-11-18", "close": 0.228505, "volume": 392552.0}, {"date": "2011-11-21", "close": 0.208635, "volume": 384547.0}, {"date": "2011-11-22", "close": 0.2036675, "volume": 109856.0}, {"date": "2011-11-23", "close": 0.208635, "volume": 121359.0}, {"date": "2011-11-24", "close": 0.1987, "volume": 133870.0}, {"date": "2011-11-25", "close": 0.208635, "volume": 82537.0}, {"date": "2011-11-28", "close": 0.2036675, "volume": 60393.0}, {"date": "2011-11-29", "close": 0.2235375, "volume": 364368.0}, {"date": "2011-11-30", "close": 0.21857, "volume": 101681.0}, {"date": "2011-12-01", "close": 0.208635, "volume": 200185.0}, {"date": "2011-12-02", "close": 0.208635, "volume": 32604.0}, {"date": "2011-12-05", "close": 0.248375, "volume": 162758.0}, {"date": "2011-12-06", "close": 0.2334725, "volume": 363537.0}, {"date": "2011-12-07", "close": 0.228505, "volume": 228131.0}, {"date": "2011-12-08", "close": 0.208635, "volume": 102720.0}, {"date": "2011-12-09", "close": 0.21857, "volume": 156393.0}, {"date": "2011-12-12", "close": 0.208635, "volume": 41083.0}, {"date": "2011-12-13", "close": 0.2036675, "volume": 150981.0}, {"date": "2011-12-14", "close": 0.2036675, "volume": 41083.0}, {"date": "2011-12-15", "close": 0.2136025, "volume": 60393.0}, {"date": "2011-12-19", "close": 0.1837975, "volume": 373312.0}, {"date": "2011-12-20", "close": 0.1738625, "volume": 28449.0}, {"date": "2011-12-21", "close": 0.17883, "volume": 104111.0}, {"date": "2011-12-22", "close": 0.17883, "volume": 143504.0}, {"date": "2011-12-23", "close": 0.17883, "volume": 167701.0}, {"date": "2011-12-28", "close": 0.188765, "volume": 942998.0}, {"date": "2011-12-29", "close": 0.1937325, "volume": 306535.0}, {"date": "2011-12-30", "close": 0.1987, "volume": 109361.0}, {"date": "2012-01-03", "close": 0.1937325, "volume": 221925.0}, {"date": "2012-01-04", "close": 0.208635, "volume": 152279.0}, {"date": "2012-01-05", "close": 0.1987, "volume": 52857.0}, {"date": "2012-01-06", "close": 0.208635, "volume": 279378.0}, {"date": "2012-01-09", "close": 0.2036675, "volume": 51522.0}, {"date": "2012-01-10", "close": 0.228505, "volume": 1566022.0}, {"date": "2012-01-11", "close": 0.2632775, "volume": 1249079.0}, {"date": "2012-01-12", "close": 0.2732125, "volume": 1110016.0}, {"date": "2012-01-13", "close": 0.27818, "volume": 597600.0}, {"date": "2012-01-16", "close": 0.29805, "volume": 757698.0}, {"date": "2012-01-17", "close": 0.3228875, "volume": 1563492.0}, {"date": "2012-01-18", "close": 0.2632775, "volume": 523402.0}, {"date": "2012-01-19", "close": 0.268245, "volume": 219024.0}, {"date": "2012-01-20", "close": 0.2732125, "volume": 153699.0}, {"date": "2012-01-23", "close": 0.2831475, "volume": 388928.0}, {"date": "2012-01-24", "close": 0.27818, "volume": 160006.0}, {"date": "2012-01-25", "close": 0.27818, "volume": 103674.0}, {"date": "2012-01-27", "close": 0.2732125, "volume": 120985.0}, {"date": "2012-01-30", "close": 0.268245, "volume": 132438.0}, {"date": "2012-01-31", "close": 0.268245, "volume": 176961.0}, {"date": "2012-02-01", "close": 0.268245, "volume": 474953.0}, {"date": "2012-02-02", "close": 0.2732125, "volume": 93810.0}, {"date": "2012-02-03", "close": 0.2732125, "volume": 114772.0}, {"date": "2012-02-06", "close": 0.27818, "volume": 277979.0}, {"date": "2012-02-07", "close": 0.2930825, "volume": 135757.0}, {"date": "2012-02-08", "close": 0.29805, "volume": 199825.0}, {"date": "2012-02-09", "close": 0.327855, "volume": 1192602.0}, {"date": "2012-02-10", "close": 0.327855, "volume": 670583.0}, {"date": "2012-02-13", "close": 0.327855, "volume": 350121.0}, {"date": "2012-02-14", "close": 0.29805, "volume": 340211.0}, {"date": "2012-02-15", "close": 0.307985, "volume": 217427.0}, {"date": "2012-02-16", "close": 0.29805, "volume": 288435.0}, {"date": "2012-02-17", "close": 0.288115, "volume": 176900.0}, {"date": "2012-02-20", "close": 0.31792, "volume": 1303473.0}, {"date": "2012-02-21", "close": 0.31792, "volume": 398796.0}, {"date": "2012-02-22", "close": 0.307985, "volume": 87499.0}, {"date": "2012-02-23", "close": 0.307985, "volume": 210418.0}, {"date": "2012-02-24", "close": 0.27818, "volume": 316054.0}, {"date": "2012-02-28", "close": 0.3030175, "volume": 787136.0}, {"date": "2012-02-29", "close": 0.31792, "volume": 758987.0}, {"date": "2012-03-01", "close": 0.307985, "volume": 614540.0}, {"date": "2012-03-02", "close": 0.33779, "volume": 682280.0}, {"date": "2012-03-05", "close": 0.3974, "volume": 1607296.0}, {"date": "2012-03-06", "close": 0.4023675, "volume": 2433124.0}, {"date": "2012-03-07", "close": 0.37753, "volume": 561785.0}, {"date": "2012-03-08", "close": 0.4619775, "volume": 3587915.0}, {"date": "2012-03-09", "close": 0.447075, "volume": 615156.0}, {"date": "2012-03-12", "close": 0.5116525, "volume": 2681924.0}, {"date": "2012-03-13", "close": 0.5215875, "volume": 1711418.0}, {"date": "2012-03-14", "close": 0.586165, "volume": 1794361.0}, {"date": "2012-03-15", "close": 0.606035, "volume": 2343869.0}, {"date": "2012-03-16", "close": 0.5712625, "volume": 1110407.0}, {"date": "2012-03-19", "close": 0.63584, "volume": 1686528.0}, {"date": "2012-03-20", "close": 0.71532, "volume": 1492307.0}, {"date": "2012-03-21", "close": 0.7600275, "volume": 2163389.0}, {"date": "2012-03-22", "close": 0.705385, "volume": 753629.0}, {"date": "2012-03-23", "close": 0.6606775, "volume": 1452226.0}, {"date": "2012-03-26", "close": 0.6408075, "volume": 855690.0}, {"date": "2012-03-27", "close": 0.6706125, "volume": 1175806.0}, {"date": "2012-03-28", "close": 0.67558, "volume": 901335.0}, {"date": "2012-03-29", "close": 0.625905, "volume": 570088.0}, {"date": "2012-03-30", "close": 0.63584, "volume": 588391.0}, {"date": "2012-04-02", "close": 0.6209375, "volume": 2125020.0}, {"date": "2012-04-03", "close": 0.67558, "volume": 1498951.0}, {"date": "2012-04-04", "close": 0.6209375, "volume": 1396640.0}, {"date": "2012-04-05", "close": 0.61597, "volume": 736352.0}, {"date": "2012-04-10", "close": 0.5961, "volume": 619761.0}, {"date": "2012-04-11", "close": 0.5712625, "volume": 162845.0}, {"date": "2012-04-12", "close": 0.6209375, "volume": 1101184.0}, {"date": "2012-04-13", "close": 0.57623, "volume": 340852.0}, {"date": "2012-04-16", "close": 0.546425, "volume": 698943.0}, {"date": "2012-04-17", "close": 0.5414575, "volume": 554806.0}, {"date": "2012-04-18", "close": 0.4619775, "volume": 485502.0}, {"date": "2012-04-19", "close": 0.506685, "volume": 382280.0}, {"date": "2012-04-20", "close": 0.47688, "volume": 516446.0}, {"date": "2012-04-23", "close": 0.4818475, "volume": 137393.0}, {"date": "2012-04-24", "close": 0.5215875, "volume": 517616.0}, {"date": "2012-04-27", "close": 0.526555, "volume": 327968.0}, {"date": "2012-04-30", "close": 0.5315225, "volume": 611844.0}, {"date": "2012-05-01", "close": 0.51662, "volume": 300142.0}, {"date": "2012-05-02", "close": 0.49675, "volume": 256350.0}, {"date": "2012-05-03", "close": 0.466945, "volume": 165079.0}, {"date": "2012-05-04", "close": 0.506685, "volume": 273276.0}, {"date": "2012-05-07", "close": 0.51662, "volume": 139188.0}, {"date": "2012-05-08", "close": 0.4818475, "volume": 102667.0}, {"date": "2012-05-09", "close": 0.4619775, "volume": 178168.0}, {"date": "2012-05-10", "close": 0.4321725, "volume": 412795.0}, {"date": "2012-05-11", "close": 0.4520425, "volume": 484550.0}, {"date": "2012-05-14", "close": 0.486815, "volume": 712787.0}, {"date": "2012-05-15", "close": 0.55636, "volume": 882422.0}, {"date": "2012-05-16", "close": 0.5215875, "volume": 591328.0}, {"date": "2012-05-17", "close": 0.4719125, "volume": 370430.0}, {"date": "2012-05-18", "close": 0.307985, "volume": 1622724.0}, {"date": "2012-05-21", "close": 0.2632775, "volume": 1608369.0}, {"date": "2012-05-22", "close": 0.248375, "volume": 525884.0}, {"date": "2012-05-23", "close": 0.268245, "volume": 493143.0}, {"date": "2012-05-24", "close": 0.268245, "volume": 596220.0}, {"date": "2012-05-25", "close": 0.3328225, "volume": 681391.0}, {"date": "2012-05-28", "close": 0.327855, "volume": 459594.0}, {"date": "2012-05-29", "close": 0.3129525, "volume": 783681.0}, {"date": "2012-05-30", "close": 0.27818, "volume": 744674.0}, {"date": "2012-05-31", "close": 0.27818, "volume": 209427.0}, {"date": "2012-06-01", "close": 0.2831475, "volume": 298239.0}, {"date": "2012-06-04", "close": 0.2732125, "volume": 6675.0}, {"date": "2012-06-05", "close": 0.268245, "volume": 284953.0}, {"date": "2012-06-06", "close": 0.3129525, "volume": 1040601.0}, {"date": "2012-06-07", "close": 0.29805, "volume": 1052902.0}, {"date": "2012-06-08", "close": 0.288115, "volume": 64998.0}, {"date": "2012-06-12", "close": 0.3129525, "volume": 496930.0}, {"date": "2012-06-13", "close": 0.3030175, "volume": 113184.0}, {"date": "2012-06-14", "close": 0.288115, "volume": 399171.0}, {"date": "2012-06-15", "close": 0.2930825, "volume": 172888.0}, {"date": "2012-06-18", "close": 0.3030175, "volume": 26780.0}, {"date": "2012-06-19", "close": 0.3129525, "volume": 530903.0}, {"date": "2012-06-20", "close": 0.307985, "volume": 48967.0}, {"date": "2012-06-21", "close": 0.3129525, "volume": 190287.0}, {"date": "2012-06-22", "close": 0.327855, "volume": 349208.0}, {"date": "2012-06-25", "close": 0.3129525, "volume": 407397.0}, {"date": "2012-06-26", "close": 0.3030175, "volume": 365644.0}, {"date": "2012-06-27", "close": 0.29805, "volume": 437846.0}, {"date": "2012-06-28", "close": 0.31792, "volume": 68948.0}, {"date": "2012-06-29", "close": 0.3725625, "volume": 851761.0}, {"date": "2012-07-02", "close": 0.3526925, "volume": 323864.0}, {"date": "2012-07-03", "close": 0.347725, "volume": 521039.0}, {"date": "2012-07-04", "close": 0.37753, "volume": 193827.0}, {"date": "2012-07-05", "close": 0.3924325, "volume": 919507.0}, {"date": "2012-07-06", "close": 0.3824975, "volume": 312160.0}, {"date": "2012-07-09", "close": 0.3526925, "volume": 399039.0}, {"date": "2012-07-10", "close": 0.35766, "volume": 234134.0}, {"date": "2012-07-11", "close": 0.35766, "volume": 16088.0}, {"date": "2012-07-12", "close": 0.33779, "volume": 493617.0}, {"date": "2012-07-13", "close": 0.3427575, "volume": 156568.0}, {"date": "2012-07-16", "close": 0.327855, "volume": 81530.0}, {"date": "2012-07-17", "close": 0.31792, "volume": 389888.0}, {"date": "2012-07-18", "close": 0.288115, "volume": 516270.0}, {"date": "2012-07-19", "close": 0.31792, "volume": 2056304.0}, {"date": "2012-07-20", "close": 0.288115, "volume": 425053.0}, {"date": "2012-07-23", "close": 0.29805, "volume": 621050.0}, {"date": "2012-07-24", "close": 0.1639275, "volume": 1732436.0}, {"date": "2012-07-25", "close": 0.1539925, "volume": 62894.0}, {"date": "2012-07-26", "close": 0.1440575, "volume": 369632.0}, {"date": "2012-07-27", "close": 0.1639275, "volume": 1285430.0}, {"date": "2012-07-30", "close": 0.1440575, "volume": 89355.0}, {"date": "2012-07-31", "close": 0.13909, "volume": 80722.0}, {"date": "2012-08-01", "close": 0.1341225, "volume": 37548.0}, {"date": "2012-08-02", "close": 0.149025, "volume": 95843.0}, {"date": "2012-08-03", "close": 0.129155, "volume": 296148.0}, {"date": "2012-08-06", "close": 0.13909, "volume": 607098.0}, {"date": "2012-08-07", "close": 0.1241875, "volume": 171174.0}, {"date": "2012-08-08", "close": 0.11922, "volume": 339372.0}, {"date": "2012-08-09", "close": 0.1142525, "volume": 114826.0}, {"date": "2012-08-10", "close": 0.1142525, "volume": 47526.0}, {"date": "2012-08-13", "close": 0.1341225, "volume": 306780.0}, {"date": "2012-08-14", "close": 0.1341225, "volume": 330930.0}, {"date": "2012-08-15", "close": 0.1241875, "volume": 290471.0}, {"date": "2012-08-17", "close": 0.1341225, "volume": 39466.0}, {"date": "2012-08-20", "close": 0.1241875, "volume": 377453.0}, {"date": "2012-08-28", "close": 0.0685515, "volume": 2762121.0}, {"date": "2012-08-29", "close": 0.067558, "volume": 1585690.0}, {"date": "2012-08-30", "close": 0.0685515, "volume": 1032343.0}, {"date": "2012-08-31", "close": 0.065571, "volume": 65123.0}, {"date": "2012-09-03", "close": 0.05961, "volume": 909512.0}, {"date": "2012-09-05", "close": 0.05961, "volume": 172551.0}, {"date": "2012-09-06", "close": 0.061597, "volume": 290961.0}, {"date": "2012-09-07", "close": 0.05961, "volume": 20382.0}, {"date": "2012-09-10", "close": 0.0645775, "volume": 100995.0}, {"date": "2012-09-11", "close": 0.069545, "volume": 217741.0}, {"date": "2012-09-12", "close": 0.07948, "volume": 377161.0}, {"date": "2012-09-13", "close": 0.075506, "volume": 1206230.0}, {"date": "2012-09-14", "close": 0.0665645, "volume": 1776087.0}, {"date": "2012-09-17", "close": 0.065571, "volume": 98641.0}, {"date": "2012-09-18", "close": 0.065571, "volume": 10267.0}, {"date": "2012-09-19", "close": 0.0645775, "volume": 543332.0}, {"date": "2012-09-20", "close": 0.0645775, "volume": 38249.0}, {"date": "2012-09-21", "close": 0.067558, "volume": 60393.0}, {"date": "2012-09-25", "close": 0.061597, "volume": 205184.0}, {"date": "2012-09-26", "close": 0.0606035, "volume": 375607.0}, {"date": "2012-09-27", "close": 0.05961, "volume": 58178.0}, {"date": "2012-10-01", "close": 0.05961, "volume": 100654.0}, {"date": "2012-10-04", "close": 0.05961, "volume": 100654.0}, {"date": "2012-10-09", "close": 0.057623, "volume": 22844.0}, {"date": "2012-10-10", "close": 0.0586165, "volume": 169099.0}, {"date": "2012-10-11", "close": 0.0566295, "volume": 649220.0}, {"date": "2012-10-12", "close": 0.055636, "volume": 312028.0}, {"date": "2012-10-15", "close": 0.061597, "volume": 240564.0}, {"date": "2012-10-16", "close": 0.0625905, "volume": 279618.0}, {"date": "2012-10-17", "close": 0.063584, "volume": 472451.0}, {"date": "2012-10-19", "close": 0.065571, "volume": 30196.0}, {"date": "2012-10-22", "close": 0.05961, "volume": 684348.0}, {"date": "2012-10-25", "close": 0.05961, "volume": 81400.0}, {"date": "2012-10-26", "close": 0.05961, "volume": 91036.0}, {"date": "2012-10-29", "close": 0.05961, "volume": 50327.0}, {"date": "2012-10-31", "close": 0.05961, "volume": 8389.0}, {"date": "2012-11-01", "close": 0.05961, "volume": 32489.0}, {"date": "2012-11-05", "close": 0.0625905, "volume": 95861.0}, {"date": "2012-11-06", "close": 0.05961, "volume": 73526.0}, {"date": "2012-11-07", "close": 0.0566295, "volume": 205335.0}, {"date": "2012-11-08", "close": 0.05961, "volume": 383911.0}, {"date": "2012-11-09", "close": 0.063584, "volume": 286924.0}, {"date": "2012-11-12", "close": 0.0645775, "volume": 50327.0}, {"date": "2012-11-13", "close": 0.063584, "volume": 86563.0}, {"date": "2012-11-14", "close": 0.0586165, "volume": 70458.0}, {"date": "2012-11-15", "close": 0.0606035, "volume": 19166.0}, {"date": "2012-11-16", "close": 0.0645775, "volume": 170931.0}, {"date": "2012-11-19", "close": 0.0645775, "volume": 30631.0}, {"date": "2012-11-20", "close": 0.061597, "volume": 226500.0}, {"date": "2012-11-21", "close": 0.0645775, "volume": 35229.0}, {"date": "2012-11-22", "close": 0.05961, "volume": 20131.0}, {"date": "2012-11-26", "close": 0.05961, "volume": 100654.0}, {"date": "2012-11-27", "close": 0.05961, "volume": 157439.0}, {"date": "2012-11-29", "close": 0.0625905, "volume": 35229.0}, {"date": "2012-12-03", "close": 0.05961, "volume": 249063.0}, {"date": "2012-12-05", "close": 0.05961, "volume": 252101.0}, {"date": "2012-12-07", "close": 0.05961, "volume": 41584.0}, {"date": "2012-12-10", "close": 0.05961, "volume": 76576.0}, {"date": "2012-12-11", "close": 0.05961, "volume": 187812.0}, {"date": "2012-12-14", "close": 0.05961, "volume": 3037.0}, {"date": "2012-12-17", "close": 0.057623, "volume": 100654.0}, {"date": "2012-12-18", "close": 0.057623, "volume": 117748.0}, {"date": "2012-12-19", "close": 0.053649, "volume": 173125.0}, {"date": "2012-12-20", "close": 0.0546425, "volume": 251636.0}, {"date": "2012-12-21", "close": 0.0546425, "volume": 134877.0}, {"date": "2012-12-24", "close": 0.047688, "volume": 144342.0}, {"date": "2012-12-27", "close": 0.0486815, "volume": 3523.0}, {"date": "2012-12-28", "close": 0.0526555, "volume": 25779.0}, {"date": "2012-12-31", "close": 0.049675, "volume": 20131.0}, {"date": "2013-01-08", "close": 0.049675, "volume": 14897.0}, {"date": "2013-01-09", "close": 0.049675, "volume": 67438.0}, {"date": "2013-01-10", "close": 0.0506685, "volume": 188837.0}, {"date": "2013-01-11", "close": 0.045701, "volume": 201309.0}, {"date": "2013-01-14", "close": 0.047688, "volume": 2013.0}, {"date": "2013-01-16", "close": 0.0486815, "volume": 251636.0}, {"date": "2013-01-17", "close": 0.0486815, "volume": 37134.0}, {"date": "2013-01-18", "close": 0.0466945, "volume": 10065.0}, {"date": "2013-01-22", "close": 0.051662, "volume": 30348.0}, {"date": "2013-01-23", "close": 0.0546425, "volume": 170960.0}, {"date": "2013-01-24", "close": 0.0486815, "volume": 175231.0}, {"date": "2013-01-30", "close": 0.051662, "volume": 163805.0}, {"date": "2013-01-31", "close": 0.049675, "volume": 176145.0}, {"date": "2013-02-01", "close": 0.047688, "volume": 327632.0}, {"date": "2013-02-04", "close": 0.047688, "volume": 143817.0}, {"date": "2013-02-05", "close": 0.047688, "volume": 100654.0}, {"date": "2013-02-06", "close": 0.0466945, "volume": 169548.0}, {"date": "2013-02-07", "close": 0.0466945, "volume": 6392.0}, {"date": "2013-02-13", "close": 0.051662, "volume": 35863.0}, {"date": "2013-02-18", "close": 0.049675, "volume": 100654.0}, {"date": "2013-02-19", "close": 0.0546425, "volume": 53850.0}, {"date": "2013-02-20", "close": 0.087428, "volume": 3013157.0}, {"date": "2013-02-21", "close": 0.0804735, "volume": 899943.0}, {"date": "2013-02-22", "close": 0.0725255, "volume": 251032.0}, {"date": "2013-02-26", "close": 0.061597, "volume": 569159.0}, {"date": "2013-02-27", "close": 0.0586165, "volume": 360342.0}, {"date": "2013-02-28", "close": 0.05961, "volume": 521540.0}, {"date": "2013-03-01", "close": 0.057623, "volume": 445546.0}, {"date": "2013-03-04", "close": 0.055636, "volume": 49912.0}, {"date": "2013-03-05", "close": 0.0546425, "volume": 50327.0}, {"date": "2013-03-08", "close": 0.0546425, "volume": 352290.0}, {"date": "2013-03-11", "close": 0.0546425, "volume": 54353.0}, {"date": "2013-03-12", "close": 0.0566295, "volume": 23654.0}, {"date": "2013-03-13", "close": 0.057623, "volume": 150981.0}, {"date": "2013-03-14", "close": 0.057623, "volume": 279316.0}, {"date": "2013-03-15", "close": 0.0546425, "volume": 120966.0}, {"date": "2013-03-18", "close": 0.049675, "volume": 449603.0}, {"date": "2013-03-19", "close": 0.0506685, "volume": 790.0}, {"date": "2013-03-21", "close": 0.0506685, "volume": 8052.0}, {"date": "2013-03-25", "close": 0.051662, "volume": 52360.0}, {"date": "2013-04-02", "close": 0.05961, "volume": 57876.0}, {"date": "2013-04-03", "close": 0.051662, "volume": 60896.0}, {"date": "2013-04-04", "close": 0.051662, "volume": 201309.0}, {"date": "2013-04-05", "close": 0.0486815, "volume": 208969.0}, {"date": "2013-04-08", "close": 0.0546425, "volume": 503.0}, {"date": "2013-04-11", "close": 0.057623, "volume": 201309.0}, {"date": "2013-04-12", "close": 0.0526555, "volume": 166005.0}, {"date": "2013-04-15", "close": 0.0506685, "volume": 82693.0}, {"date": "2013-04-17", "close": 0.0506685, "volume": 106115.0}, {"date": "2013-04-18", "close": 0.0546425, "volume": 289884.0}, {"date": "2013-04-19", "close": 0.0506685, "volume": 360342.0}, {"date": "2013-04-22", "close": 0.0466945, "volume": 774421.0}, {"date": "2013-04-23", "close": 0.0466945, "volume": 1409.0}, {"date": "2013-04-30", "close": 0.0466945, "volume": 20131.0}, {"date": "2013-05-03", "close": 0.049675, "volume": 251636.0}, {"date": "2013-05-06", "close": 0.0506685, "volume": 100654.0}, {"date": "2013-05-08", "close": 0.049675, "volume": 5033.0}, {"date": "2013-05-09", "close": 0.0486815, "volume": 108412.0}, {"date": "2013-05-10", "close": 0.0486815, "volume": 6820.0}, {"date": "2013-05-13", "close": 0.051662, "volume": 367388.0}, {"date": "2013-05-15", "close": 0.049675, "volume": 107365.0}, {"date": "2013-05-20", "close": 0.049675, "volume": 201309.0}, {"date": "2013-05-21", "close": 0.0486815, "volume": 208278.0}, {"date": "2013-05-22", "close": 0.047688, "volume": 100654.0}, {"date": "2013-05-23", "close": 0.047688, "volume": 3020.0}, {"date": "2013-05-24", "close": 0.047688, "volume": 20133.0}, {"date": "2013-05-29", "close": 0.0546425, "volume": 780068.0}, {"date": "2013-05-30", "close": 0.0526555, "volume": 279819.0}, {"date": "2013-05-31", "close": 0.0546425, "volume": 96508.0}, {"date": "2013-06-03", "close": 0.0526555, "volume": 199487.0}, {"date": "2013-06-04", "close": 0.047688, "volume": 201621.0}, {"date": "2013-06-05", "close": 0.047688, "volume": 4026.0}, {"date": "2013-06-06", "close": 0.051662, "volume": 68445.0}, {"date": "2013-06-11", "close": 0.0526555, "volume": 3020.0}, {"date": "2013-06-12", "close": 0.051662, "volume": 60393.0}, {"date": "2013-06-13", "close": 0.051662, "volume": 906.0}, {"date": "2013-06-14", "close": 0.0526555, "volume": 30196.0}, {"date": "2013-06-17", "close": 0.0506685, "volume": 221439.0}, {"date": "2013-06-18", "close": 0.0486815, "volume": 105113.0}, {"date": "2013-06-20", "close": 0.047688, "volume": 667539.0}, {"date": "2013-06-24", "close": 0.049675, "volume": 66834.0}, {"date": "2013-06-25", "close": 0.0466945, "volume": 184801.0}, {"date": "2013-06-26", "close": 0.047688, "volume": 60220.0}, {"date": "2013-06-28", "close": 0.045701, "volume": 86644.0}, {"date": "2013-07-22", "close": 0.041727, "volume": 90891.0}, {"date": "2013-07-23", "close": 0.041727, "volume": 100654.0}, {"date": "2013-07-25", "close": 0.041727, "volume": 422749.0}, {"date": "2013-07-26", "close": 0.0447075, "volume": 100654.0}, {"date": "2013-07-29", "close": 0.0506685, "volume": 116758.0}, {"date": "2013-07-30", "close": 0.0466945, "volume": 201309.0}, {"date": "2013-07-31", "close": 0.0506685, "volume": 14092.0}, {"date": "2013-08-02", "close": 0.0447075, "volume": 15098.0}, {"date": "2013-08-20", "close": 0.0447075, "volume": 251636.0}, {"date": "2013-08-23", "close": 0.0447075, "volume": 95622.0}, {"date": "2013-08-26", "close": 0.045701, "volume": 50327.0}, {"date": "2013-08-27", "close": 0.045701, "volume": 16981.0}, {"date": "2013-08-29", "close": 0.05961, "volume": 215127.0}, {"date": "2013-08-30", "close": 0.0526555, "volume": 33216.0}, {"date": "2013-09-02", "close": 0.061597, "volume": 391270.0}, {"date": "2013-09-03", "close": 0.061597, "volume": 120785.0}, {"date": "2013-09-05", "close": 0.0625905, "volume": 35229.0}, {"date": "2013-09-06", "close": 0.0566295, "volume": 18017.0}, {"date": "2013-09-12", "close": 0.05961, "volume": 9260.0}, {"date": "2013-09-16", "close": 0.05961, "volume": 503271.0}, {"date": "2013-09-20", "close": 0.05961, "volume": 100654.0}, {"date": "2013-09-23", "close": 0.057623, "volume": 8764.0}, {"date": "2013-09-24", "close": 0.051662, "volume": 1747.0}, {"date": "2013-09-25", "close": 0.051662, "volume": 1634.0}, {"date": "2013-09-26", "close": 0.049675, "volume": 286059.0}, {"date": "2013-09-27", "close": 0.049675, "volume": 2013.0}, {"date": "2013-10-01", "close": 0.049675, "volume": 140916.0}, {"date": "2013-10-04", "close": 0.049675, "volume": 102667.0}, {"date": "2013-10-07", "close": 0.049675, "volume": 263425.0}, {"date": "2013-10-08", "close": 0.0466945, "volume": 69955.0}, {"date": "2013-10-10", "close": 0.0466945, "volume": 184197.0}, {"date": "2013-10-16", "close": 0.0466945, "volume": 35229.0}, {"date": "2013-10-17", "close": 0.0466945, "volume": 33216.0}, {"date": "2013-10-18", "close": 0.049675, "volume": 79332.0}, {"date": "2013-10-22", "close": 0.049675, "volume": 41268.0}, {"date": "2013-10-23", "close": 0.049675, "volume": 105435.0}, {"date": "2013-10-24", "close": 0.047688, "volume": 50327.0}, {"date": "2013-10-31", "close": 0.049675, "volume": 7549.0}, {"date": "2013-11-05", "close": 0.049675, "volume": 5033.0}, {"date": "2013-11-08", "close": 0.049675, "volume": 88576.0}, {"date": "2013-11-12", "close": 0.049675, "volume": 26170.0}, {"date": "2013-11-21", "close": 0.049675, "volume": 4026.0}, {"date": "2013-12-02", "close": 0.0506685, "volume": 10065.0}, {"date": "2013-12-06", "close": 0.049675, "volume": 12582.0}, {"date": "2013-12-09", "close": 0.047688, "volume": 50327.0}, {"date": "2013-12-13", "close": 0.047688, "volume": 45294.0}, {"date": "2013-12-17", "close": 0.045701, "volume": 48085.0}, {"date": "2013-12-18", "close": 0.045701, "volume": 246603.0}, {"date": "2013-12-19", "close": 0.0466945, "volume": 97635.0}, {"date": "2013-12-24", "close": 0.0447075, "volume": 256668.0}, {"date": "2014-01-03", "close": 0.045701, "volume": 50327.0}, {"date": "2014-01-08", "close": 0.0447075, "volume": 50327.0}, {"date": "2014-01-13", "close": 0.0447075, "volume": 7361.0}, {"date": "2014-01-14", "close": 0.0447075, "volume": 17111.0}, {"date": "2014-01-16", "close": 0.047688, "volume": 100654.0}, {"date": "2014-01-17", "close": 0.047688, "volume": 1912.0}, {"date": "2014-01-20", "close": 0.049675, "volume": 34222.0}, {"date": "2014-01-23", "close": 0.049675, "volume": 704580.0}, {"date": "2014-01-24", "close": 0.049675, "volume": 8052.0}, {"date": "2014-01-29", "close": 0.051662, "volume": 21137.0}, {"date": "2014-01-30", "close": 0.0526555, "volume": 43382.0}, {"date": "2014-02-03", "close": 0.0526555, "volume": 30196.0}, {"date": "2014-02-04", "close": 0.0566295, "volume": 201309.0}, {"date": "2014-02-06", "close": 0.05961, "volume": 33552.0}, {"date": "2014-02-11", "close": 0.05961, "volume": 169099.0}, {"date": "2014-02-13", "close": 0.061597, "volume": 22144.0}, {"date": "2014-02-14", "close": 0.061597, "volume": 8389.0}, {"date": "2014-02-17", "close": 0.063584, "volume": 10736.0}, {"date": "2014-02-18", "close": 0.0546425, "volume": 125818.0}, {"date": "2014-02-20", "close": 0.051662, "volume": 30196.0}, {"date": "2014-02-21", "close": 0.0546425, "volume": 32209.0}, {"date": "2014-03-03", "close": 0.0506685, "volume": 5033.0}, {"date": "2014-03-05", "close": 0.0546425, "volume": 140150.0}, {"date": "2014-03-10", "close": 0.0546425, "volume": 10065.0}, {"date": "2014-03-24", "close": 0.0546425, "volume": 50269.0}, {"date": "2014-03-26", "close": 0.0546425, "volume": 22771.0}, {"date": "2014-04-02", "close": 0.05961, "volume": 100654.0}, {"date": "2014-04-07", "close": 0.049675, "volume": 23654.0}, {"date": "2014-04-09", "close": 0.049675, "volume": 280702.0}, {"date": "2014-04-11", "close": 0.049675, "volume": 36359.0}, {"date": "2014-04-14", "close": 0.049675, "volume": 9059.0}, {"date": "2014-04-16", "close": 0.049675, "volume": 101537.0}, {"date": "2014-04-30", "close": 0.0447075, "volume": 11755.0}, {"date": "2014-05-01", "close": 0.03974, "volume": 603926.0}, {"date": "2014-05-06", "close": 0.03974, "volume": 75491.0}, {"date": "2014-05-12", "close": 0.03974, "volume": 54353.0}, {"date": "2014-05-13", "close": 0.0367595, "volume": 22439.0}, {"date": "2014-05-14", "close": 0.03974, "volume": 390574.0}, {"date": "2014-05-16", "close": 0.03974, "volume": 49321.0}, {"date": "2014-05-29", "close": 0.045701, "volume": 10065.0}, {"date": "2014-05-30", "close": 0.0586165, "volume": 276799.0}, {"date": "2014-06-03", "close": 0.05961, "volume": 1468017.0}, {"date": "2014-06-06", "close": 0.0645775, "volume": 342224.0}, {"date": "2014-06-10", "close": 0.067558, "volume": 377453.0}, {"date": "2014-06-11", "close": 0.0625905, "volume": 199147.0}, {"date": "2014-06-12", "close": 0.05961, "volume": 251636.0}, {"date": "2014-06-13", "close": 0.05961, "volume": 415430.0}, {"date": "2014-06-16", "close": 0.0645775, "volume": 537604.0}, {"date": "2014-06-17", "close": 0.065571, "volume": 581782.0}, {"date": "2014-06-18", "close": 0.05961, "volume": 377504.0}, {"date": "2014-06-19", "close": 0.0625905, "volume": 391293.0}, {"date": "2014-06-20", "close": 0.063584, "volume": 162305.0}, {"date": "2014-06-25", "close": 0.063584, "volume": 452944.0}, {"date": "2014-06-26", "close": 0.0645775, "volume": 144311.0}, {"date": "2014-06-27", "close": 0.0645775, "volume": 207979.0}, {"date": "2014-06-30", "close": 0.0606035, "volume": 61775.0}, {"date": "2014-07-01", "close": 0.061597, "volume": 141295.0}, {"date": "2014-07-02", "close": 0.061597, "volume": 60013.0}, {"date": "2014-07-03", "close": 0.0606035, "volume": 55360.0}, {"date": "2014-07-04", "close": 0.0665645, "volume": 158770.0}, {"date": "2014-07-09", "close": 0.0625905, "volume": 12079.0}, {"date": "2014-07-11", "close": 0.061597, "volume": 16705.0}, {"date": "2014-07-15", "close": 0.063584, "volume": 205033.0}, {"date": "2014-07-22", "close": 0.0606035, "volume": 108587.0}, {"date": "2014-07-28", "close": 0.0546425, "volume": 40262.0}, {"date": "2014-07-30", "close": 0.055636, "volume": 99648.0}, {"date": "2014-08-01", "close": 0.0546425, "volume": 241570.0}, {"date": "2014-08-19", "close": 0.0447075, "volume": 68723.0}, {"date": "2014-08-20", "close": 0.045701, "volume": 2179.0}, {"date": "2014-08-21", "close": 0.049675, "volume": 1761.0}, {"date": "2014-08-25", "close": 0.0546425, "volume": 40262.0}, {"date": "2014-08-26", "close": 0.0546425, "volume": 2179.0}, {"date": "2014-09-01", "close": 0.049675, "volume": 100654.0}, {"date": "2014-09-08", "close": 0.0447075, "volume": 855561.0}, {"date": "2014-09-12", "close": 0.047688, "volume": 32322.0}, {"date": "2014-09-15", "close": 0.0427205, "volume": 57373.0}, {"date": "2014-09-16", "close": 0.043714, "volume": 210822.0}, {"date": "2014-09-24", "close": 0.0427205, "volume": 28183.0}, {"date": "2014-09-26", "close": 0.0466945, "volume": 271766.0}, {"date": "2014-09-29", "close": 0.051662, "volume": 193422.0}, {"date": "2014-09-30", "close": 0.047688, "volume": 50327.0}, {"date": "2014-10-10", "close": 0.03974, "volume": 452944.0}, {"date": "2014-10-13", "close": 0.03974, "volume": 70458.0}, {"date": "2014-10-15", "close": 0.041727, "volume": 201309.0}, {"date": "2014-10-16", "close": 0.0466945, "volume": 30196.0}, {"date": "2014-11-05", "close": 0.0447075, "volume": 21137.0}, {"date": "2014-11-21", "close": 0.031792, "volume": 101017.0}, {"date": "2014-12-02", "close": 0.029805, "volume": 402617.0}, {"date": "2014-12-23", "close": 0.029805, "volume": 100654.0}, {"date": "2015-01-07", "close": 0.0327855, "volume": 20131.0}, {"date": "2015-01-08", "close": 0.0327855, "volume": 20131.0}, {"date": "2015-01-19", "close": 0.033779, "volume": 10216.0}, {"date": "2015-01-20", "close": 0.0327855, "volume": 33719.0}, {"date": "2015-01-22", "close": 0.0327855, "volume": 14524.0}, {"date": "2015-01-28", "close": 0.0327855, "volume": 11998.0}, {"date": "2015-02-05", "close": 0.029805, "volume": 18198.0}, {"date": "2015-02-12", "close": 0.029805, "volume": 50327.0}, {"date": "2015-02-17", "close": 0.03974, "volume": 317061.0}, {"date": "2015-02-23", "close": 0.03974, "volume": 52119.0}, {"date": "2015-02-25", "close": 0.041727, "volume": 119557.0}, {"date": "2015-02-26", "close": 0.041727, "volume": 46236.0}, {"date": "2015-03-02", "close": 0.057623, "volume": 992317.0}, {"date": "2015-03-03", "close": 0.051662, "volume": 332159.0}, {"date": "2015-03-04", "close": 0.0546425, "volume": 251636.0}, {"date": "2015-03-05", "close": 0.051662, "volume": 181178.0}, {"date": "2015-03-06", "close": 0.049675, "volume": 96125.0}, {"date": "2015-03-09", "close": 0.0447075, "volume": 100654.0}, {"date": "2015-03-13", "close": 0.051662, "volume": 150981.0}, {"date": "2015-03-23", "close": 0.049675, "volume": 1006543.0}, {"date": "2015-03-25", "close": 0.0466945, "volume": 1006543.0}, {"date": "2015-03-26", "close": 0.043714, "volume": 2013.0}, {"date": "2015-03-27", "close": 0.041727, "volume": 2013.0}, {"date": "2015-04-01", "close": 0.0407335, "volume": 80523.0}, {"date": "2015-04-02", "close": 0.0407335, "volume": 271766.0}, {"date": "2015-04-13", "close": 0.0407335, "volume": 10065.0}, {"date": "2015-04-14", "close": 0.0407335, "volume": 88576.0}, {"date": "2015-04-15", "close": 0.0407335, "volume": 25164.0}, {"date": "2015-04-16", "close": 0.041727, "volume": 301963.0}, {"date": "2015-04-20", "close": 0.0447075, "volume": 956215.0}, {"date": "2015-04-21", "close": 0.0407335, "volume": 31575.0}, {"date": "2015-04-22", "close": 0.041727, "volume": 634122.0}, {"date": "2015-04-24", "close": 0.0387465, "volume": 196276.0}, {"date": "2015-04-30", "close": 0.03974, "volume": 81424.0}, {"date": "2015-05-01", "close": 0.03974, "volume": 1006543.0}, {"date": "2015-05-05", "close": 0.0506685, "volume": 1720181.0}, {"date": "2015-05-06", "close": 0.05961, "volume": 12566990.0}, {"date": "2015-05-07", "close": 0.05961, "volume": 2661840.0}, {"date": "2015-05-08", "close": 0.061597, "volume": 2144761.0}, {"date": "2015-05-11", "close": 0.0645775, "volume": 788123.0}, {"date": "2015-05-12", "close": 0.0665645, "volume": 2201390.0}, {"date": "2015-05-13", "close": 0.065571, "volume": 3058432.0}, {"date": "2015-05-14", "close": 0.0645775, "volume": 1157524.0}, {"date": "2015-05-15", "close": 0.0645775, "volume": 427781.0}, {"date": "2015-05-18", "close": 0.0645775, "volume": 653749.0}, {"date": "2015-05-19", "close": 0.061597, "volume": 251636.0}, {"date": "2015-05-20", "close": 0.0606035, "volume": 1132360.0}, {"date": "2015-05-21", "close": 0.061597, "volume": 236537.0}, {"date": "2015-05-22", "close": 0.0645775, "volume": 259491.0}, {"date": "2015-05-25", "close": 0.063584, "volume": 251636.0}, {"date": "2015-05-26", "close": 0.05961, "volume": 53868.0}, {"date": "2015-05-27", "close": 0.0645775, "volume": 271766.0}, {"date": "2015-05-28", "close": 0.0685515, "volume": 681549.0}, {"date": "2015-05-29", "close": 0.067558, "volume": 730931.0}, {"date": "2015-06-01", "close": 0.0685515, "volume": 28668.0}, {"date": "2015-06-02", "close": 0.067558, "volume": 100654.0}, {"date": "2015-06-03", "close": 0.0645775, "volume": 78510.0}, {"date": "2015-06-04", "close": 0.071532, "volume": 1060002.0}, {"date": "2015-06-05", "close": 0.069545, "volume": 60775.0}, {"date": "2015-06-09", "close": 0.07948, "volume": 4568122.0}, {"date": "2015-06-10", "close": 0.0923955, "volume": 5263974.0}, {"date": "2015-06-11", "close": 0.093389, "volume": 3153499.0}, {"date": "2015-06-12", "close": 0.089415, "volume": 1016608.0}, {"date": "2015-06-15", "close": 0.089415, "volume": 731756.0}, {"date": "2015-06-16", "close": 0.0963695, "volume": 2234967.0}, {"date": "2015-06-17", "close": 0.097363, "volume": 3437316.0}, {"date": "2015-06-18", "close": 0.097363, "volume": 3384195.0}, {"date": "2015-06-19", "close": 0.093389, "volume": 1012465.0}, {"date": "2015-06-22", "close": 0.0923955, "volume": 633115.0}, {"date": "2015-06-23", "close": 0.0983565, "volume": 2522770.0}, {"date": "2015-06-24", "close": 0.1043175, "volume": 13085.0}, {"date": "2015-06-26", "close": 0.0943825, "volume": 556920.0}, {"date": "2015-06-29", "close": 0.09935, "volume": 297976.0}, {"date": "2015-06-30", "close": 0.109285, "volume": 1060717.0}, {"date": "2015-07-01", "close": 0.09935, "volume": 165515.0}, {"date": "2015-07-02", "close": 0.0943825, "volume": 738227.0}, {"date": "2015-07-03", "close": 0.09935, "volume": 271766.0}, {"date": "2015-07-06", "close": 0.091402, "volume": 726275.0}, {"date": "2015-07-07", "close": 0.109285, "volume": 1678280.0}, {"date": "2015-07-08", "close": 0.1043175, "volume": 120588.0}, {"date": "2015-07-09", "close": 0.0943825, "volume": 609886.0}, {"date": "2015-07-10", "close": 0.0943825, "volume": 603926.0}, {"date": "2015-07-13", "close": 0.097363, "volume": 1006482.0}, {"date": "2015-07-14", "close": 0.095376, "volume": 432813.0}, {"date": "2015-07-15", "close": 0.095376, "volume": 241570.0}, {"date": "2015-07-16", "close": 0.097363, "volume": 1060896.0}, {"date": "2015-07-17", "close": 0.097363, "volume": 1332662.0}, {"date": "2015-07-20", "close": 0.09935, "volume": 161047.0}, {"date": "2015-07-21", "close": 0.0983565, "volume": 938091.0}, {"date": "2015-07-22", "close": 0.095376, "volume": 362355.0}, {"date": "2015-07-23", "close": 0.097363, "volume": 493206.0}, {"date": "2015-07-24", "close": 0.095376, "volume": 150981.0}, {"date": "2015-07-27", "close": 0.0963695, "volume": 805234.0}, {"date": "2015-07-28", "close": 0.0963695, "volume": 805234.0}, {"date": "2015-07-29", "close": 0.0963695, "volume": 805234.0}, {"date": "2015-07-30", "close": 0.0963695, "volume": 1969928.0}, {"date": "2015-07-31", "close": 0.095376, "volume": 1716155.0}, {"date": "2015-08-03", "close": 0.091402, "volume": 603359.0}, {"date": "2015-08-04", "close": 0.083454, "volume": 1133.0}, {"date": "2015-08-05", "close": 0.0685515, "volume": 506755.0}, {"date": "2015-08-06", "close": 0.069545, "volume": 60393.0}, {"date": "2015-08-07", "close": 0.0745125, "volume": 105888.0}, {"date": "2015-08-10", "close": 0.0764995, "volume": 62406.0}, {"date": "2015-08-13", "close": 0.065571, "volume": 20131.0}, {"date": "2015-08-14", "close": 0.065571, "volume": 20131.0}, {"date": "2015-08-17", "close": 0.0347725, "volume": 1838631.0}, {"date": "2015-08-18", "close": 0.0228505, "volume": 377453.0}, {"date": "2015-08-19", "close": 0.0268245, "volume": 466782.0}, {"date": "2015-08-20", "close": 0.0248375, "volume": 419087.0}, {"date": "2015-08-21", "close": 0.0228505, "volume": 8753262.0}, {"date": "2015-08-24", "close": 0.0208635, "volume": 1455826.0}, {"date": "2015-08-25", "close": 0.0208635, "volume": 598251.0}, {"date": "2015-08-28", "close": 0.0248375, "volume": 230863.0}, {"date": "2015-09-03", "close": 0.021857, "volume": 130851.0}, {"date": "2015-09-04", "close": 0.021857, "volume": 229492.0}, {"date": "2015-09-11", "close": 0.0248375, "volume": 137255.0}, {"date": "2015-09-14", "close": 0.0228505, "volume": 598893.0}, {"date": "2015-09-16", "close": 0.027818, "volume": 593860.0}, {"date": "2015-09-17", "close": 0.0228505, "volume": 835430.0}, {"date": "2015-09-18", "close": 0.0248375, "volume": 100654.0}, {"date": "2015-09-21", "close": 0.027818, "volume": 208497.0}, {"date": "2015-10-02", "close": 0.023844, "volume": 132109.0}, {"date": "2015-10-08", "close": 0.025831, "volume": 468797.0}, {"date": "2015-10-09", "close": 0.0248375, "volume": 70941.0}, {"date": "2015-10-14", "close": 0.0208635, "volume": 340103.0}, {"date": "2015-10-16", "close": 0.021857, "volume": 659374.0}, {"date": "2015-10-19", "close": 0.021857, "volume": 30196.0}, {"date": "2015-10-23", "close": 0.0228505, "volume": 13085.0}, {"date": "2015-10-26", "close": 0.023844, "volume": 251612.0}, {"date": "2015-10-28", "close": 0.0228505, "volume": 543533.0}, {"date": "2015-10-29", "close": 0.023844, "volume": 278812.0}, {"date": "2015-10-30", "close": 0.021857, "volume": 41379.0}, {"date": "2015-11-04", "close": 0.0228505, "volume": 504511.0}, {"date": "2015-11-05", "close": 0.021857, "volume": 1040765.0}, {"date": "2015-11-06", "close": 0.021857, "volume": 698888.0}, {"date": "2015-11-09", "close": 0.021857, "volume": 382486.0}, {"date": "2015-11-10", "close": 0.021857, "volume": 737370.0}, {"date": "2015-11-11", "close": 0.021857, "volume": 2047416.0}, {"date": "2015-11-12", "close": 0.0208635, "volume": 503271.0}, {"date": "2015-11-13", "close": 0.0208635, "volume": 2003020.0}, {"date": "2015-11-16", "close": 0.021857, "volume": 244733.0}, {"date": "2015-11-17", "close": 0.0248375, "volume": 241570.0}, {"date": "2015-11-18", "close": 0.021857, "volume": 1006543.0}, {"date": "2015-11-20", "close": 0.0208635, "volume": 1149706.0}, {"date": "2015-11-26", "close": 0.0228505, "volume": 565073.0}, {"date": "2015-11-27", "close": 0.0228505, "volume": 2506291.0}, {"date": "2015-11-30", "close": 0.021857, "volume": 946150.0}, {"date": "2015-12-01", "close": 0.0228505, "volume": 251636.0}, {"date": "2015-12-02", "close": 0.0228505, "volume": 20131.0}, {"date": "2015-12-03", "close": 0.0228505, "volume": 191243.0}, {"date": "2015-12-04", "close": 0.0228505, "volume": 2013085.0}, {"date": "2015-12-07", "close": 0.0228505, "volume": 100654.0}, {"date": "2015-12-09", "close": 0.0228505, "volume": 2692882.0}, {"date": "2015-12-10", "close": 0.0248375, "volume": 480161.0}, {"date": "2015-12-11", "close": 0.0208635, "volume": 1996933.0}, {"date": "2015-12-14", "close": 0.021857, "volume": 2100017.0}, {"date": "2015-12-15", "close": 0.0208635, "volume": 56656.0}, {"date": "2015-12-17", "close": 0.0208635, "volume": 1380976.0}, {"date": "2015-12-18", "close": 0.0228505, "volume": 1844143.0}, {"date": "2015-12-23", "close": 0.01987, "volume": 1649471.0}, {"date": "2015-12-24", "close": 0.021857, "volume": 552971.0}, {"date": "2015-12-30", "close": 0.0228505, "volume": 402617.0}, {"date": "2015-12-31", "close": 0.0208635, "volume": 2214394.0}, {"date": "2016-01-05", "close": 0.01987, "volume": 1207851.0}, {"date": "2016-01-06", "close": 0.01987, "volume": 1459487.0}, {"date": "2016-01-08", "close": 0.01987, "volume": 849863.0}, {"date": "2016-01-13", "close": 0.017883, "volume": 675351.0}, {"date": "2016-01-14", "close": 0.0188765, "volume": 201309.0}, {"date": "2016-01-15", "close": 0.0188765, "volume": 50327.0}, {"date": "2016-01-18", "close": 0.01987, "volume": 674987.0}, {"date": "2016-01-20", "close": 0.0188765, "volume": 504277.0}, {"date": "2016-01-21", "close": 0.0188765, "volume": 502266.0}, {"date": "2016-01-22", "close": 0.01987, "volume": 402617.0}, {"date": "2016-01-28", "close": 0.0188765, "volume": 3098892.0}, {"date": "2016-01-29", "close": 0.0188765, "volume": 362236.0}, {"date": "2016-02-01", "close": 0.01987, "volume": 1258298.0}, {"date": "2016-02-03", "close": 0.01987, "volume": 251636.0}, {"date": "2016-02-04", "close": 0.0208635, "volume": 251516.0}, {"date": "2016-02-05", "close": 0.01987, "volume": 251755.0}, {"date": "2016-02-08", "close": 0.01987, "volume": 452944.0}, {"date": "2016-02-09", "close": 0.017883, "volume": 655139.0}, {"date": "2016-02-10", "close": 0.017883, "volume": 49440.0}, {"date": "2016-02-12", "close": 0.0188765, "volume": 269996.0}, {"date": "2016-02-15", "close": 0.01987, "volume": 805234.0}, {"date": "2016-02-16", "close": 0.01987, "volume": 1519879.0}, {"date": "2016-02-17", "close": 0.01987, "volume": 320387.0}, {"date": "2016-02-18", "close": 0.0188765, "volume": 352290.0}, {"date": "2016-02-19", "close": 0.01987, "volume": 50327.0}, {"date": "2016-02-22", "close": 0.01987, "volume": 100654.0}, {"date": "2016-02-23", "close": 0.01987, "volume": 553598.0}, {"date": "2016-02-25", "close": 0.01987, "volume": 55360.0}, {"date": "2016-03-01", "close": 0.01987, "volume": 4026.0}, {"date": "2016-03-03", "close": 0.021857, "volume": 1087066.0}, {"date": "2016-03-04", "close": 0.0228505, "volume": 1159158.0}, {"date": "2016-03-07", "close": 0.0228505, "volume": 1157524.0}, {"date": "2016-03-08", "close": 0.0228505, "volume": 1036739.0}, {"date": "2016-03-09", "close": 0.0228505, "volume": 301963.0}, {"date": "2016-03-10", "close": 0.0228505, "volume": 544697.0}, {"date": "2016-03-14", "close": 0.0228505, "volume": 489229.0}, {"date": "2016-03-15", "close": 0.0248375, "volume": 900856.0}, {"date": "2016-03-16", "close": 0.0248375, "volume": 205533.0}, {"date": "2016-03-22", "close": 0.023844, "volume": 68445.0}, {"date": "2016-03-24", "close": 0.025831, "volume": 2519373.0}, {"date": "2016-03-29", "close": 0.025831, "volume": 42476.0}, {"date": "2016-03-30", "close": 0.025831, "volume": 24926.0}, {"date": "2016-04-04", "close": 0.0248375, "volume": 21137.0}, {"date": "2016-04-05", "close": 0.0228505, "volume": 1456467.0}, {"date": "2016-04-06", "close": 0.0228505, "volume": 402943.0}, {"date": "2016-04-07", "close": 0.0248375, "volume": 1409160.0}, {"date": "2016-04-08", "close": 0.0208635, "volume": 20131.0}, {"date": "2016-04-14", "close": 0.021857, "volume": 10065.0}, {"date": "2016-04-18", "close": 0.0228505, "volume": 28183.0}, {"date": "2016-04-19", "close": 0.0228505, "volume": 206341.0}, {"date": "2016-04-21", "close": 0.0248375, "volume": 1043904.0}, {"date": "2016-04-22", "close": 0.025831, "volume": 14092.0}, {"date": "2016-04-26", "close": 0.0268245, "volume": 174132.0}, {"date": "2016-04-27", "close": 0.025831, "volume": 1560141.0}, {"date": "2016-04-29", "close": 0.0248375, "volume": 907384.0}, {"date": "2016-05-03", "close": 0.023844, "volume": 242974.0}, {"date": "2016-05-04", "close": 0.0228505, "volume": 342224.0}, {"date": "2016-05-05", "close": 0.0228505, "volume": 607650.0}, {"date": "2016-05-09", "close": 0.0228505, "volume": 37558.0}, {"date": "2016-05-10", "close": 0.025831, "volume": 439859.0}, {"date": "2016-05-13", "close": 0.0248375, "volume": 442879.0}, {"date": "2016-05-16", "close": 0.0228505, "volume": 24926.0}, {"date": "2016-05-17", "close": 0.0228505, "volume": 150354.0}, {"date": "2016-05-18", "close": 0.0228505, "volume": 50327.0}, {"date": "2016-05-19", "close": 0.0228505, "volume": 311525.0}, {"date": "2016-05-20", "close": 0.0228505, "volume": 51334.0}, {"date": "2016-05-23", "close": 0.0228505, "volume": 263890.0}, {"date": "2016-05-27", "close": 0.0228505, "volume": 13503.0}, {"date": "2016-06-02", "close": 0.0228505, "volume": 1004358.0}, {"date": "2016-06-06", "close": 0.0228505, "volume": 393087.0}, {"date": "2016-06-08", "close": 0.023844, "volume": 510674.0}, {"date": "2016-06-09", "close": 0.0228505, "volume": 33120.0}, {"date": "2016-06-10", "close": 0.023844, "volume": 640463.0}, {"date": "2016-06-14", "close": 0.021857, "volume": 2239992.0}, {"date": "2016-06-15", "close": 0.0208635, "volume": 1065975.0}, {"date": "2016-06-16", "close": 0.0208635, "volume": 2382486.0}, {"date": "2016-06-17", "close": 0.021857, "volume": 216407.0}, {"date": "2016-06-20", "close": 0.0208635, "volume": 251636.0}, {"date": "2016-06-21", "close": 0.0208635, "volume": 30196.0}, {"date": "2016-06-22", "close": 0.021857, "volume": 193256.0}, {"date": "2016-06-23", "close": 0.021857, "volume": 310015.0}, {"date": "2016-06-24", "close": 0.0208635, "volume": 817313.0}, {"date": "2016-06-28", "close": 0.01987, "volume": 3070.0}, {"date": "2016-06-29", "close": 0.01987, "volume": 59084.0}, {"date": "2016-07-06", "close": 0.01987, "volume": 973125.0}, {"date": "2016-07-07", "close": 0.0208635, "volume": 20131.0}, {"date": "2016-07-12", "close": 0.0208635, "volume": 110720.0}, {"date": "2016-07-13", "close": 0.01987, "volume": 645194.0}, {"date": "2016-07-20", "close": 0.0208635, "volume": 630096.0}, {"date": "2016-07-21", "close": 0.01987, "volume": 1761449.0}, {"date": "2016-07-25", "close": 0.0188765, "volume": 185808.0}, {"date": "2016-07-26", "close": 0.01987, "volume": 390362.0}, {"date": "2016-07-28", "close": 0.01987, "volume": 1016253.0}, {"date": "2016-07-29", "close": 0.017883, "volume": 36509.0}, {"date": "2016-08-04", "close": 0.0188765, "volume": 1056870.0}, {"date": "2016-08-05", "close": 0.01987, "volume": 1235046.0}, {"date": "2016-08-08", "close": 0.01987, "volume": 10065.0}, {"date": "2016-08-09", "close": 0.01987, "volume": 26170.0}, {"date": "2016-08-10", "close": 0.0208635, "volume": 275372.0}, {"date": "2016-08-17", "close": 0.0188765, "volume": 1480926.0}, {"date": "2016-08-22", "close": 0.0188765, "volume": 569401.0}, {"date": "2016-08-23", "close": 0.0188765, "volume": 376749.0}, {"date": "2016-08-24", "close": 0.0188765, "volume": 50327.0}, {"date": "2016-08-25", "close": 0.01987, "volume": 38953.0}, {"date": "2016-08-26", "close": 0.01987, "volume": 50327.0}, {"date": "2016-08-29", "close": 0.0188765, "volume": 1318709.0}, {"date": "2016-08-30", "close": 0.0188765, "volume": 11374.0}, {"date": "2016-08-31", "close": 0.0188765, "volume": 428655.0}, {"date": "2016-09-05", "close": 0.01987, "volume": 170690.0}, {"date": "2016-09-07", "close": 0.01987, "volume": 28490.0}, {"date": "2016-09-09", "close": 0.0228505, "volume": 1783286.0}, {"date": "2016-09-12", "close": 0.01987, "volume": 491408.0}, {"date": "2016-09-14", "close": 0.01987, "volume": 917751.0}, {"date": "2016-09-16", "close": 0.01987, "volume": 82456.0}, {"date": "2016-09-21", "close": 0.01987, "volume": 251636.0}, {"date": "2016-09-22", "close": 0.0188765, "volume": 79754.0}, {"date": "2016-09-26", "close": 0.0188765, "volume": 39098.0}, {"date": "2016-09-27", "close": 0.017883, "volume": 358817.0}, {"date": "2016-09-29", "close": 0.0188765, "volume": 66167.0}, {"date": "2016-10-03", "close": 0.0188765, "volume": 34487.0}, {"date": "2016-10-04", "close": 0.017883, "volume": 27973.0}, {"date": "2016-10-05", "close": 0.0188765, "volume": 36977.0}, {"date": "2016-10-06", "close": 0.0188765, "volume": 648987.0}, {"date": "2016-10-07", "close": 0.0188765, "volume": 1158.0}, {"date": "2016-10-10", "close": 0.0188765, "volume": 502114.0}, {"date": "2016-10-11", "close": 0.0188765, "volume": 503271.0}, {"date": "2016-10-12", "close": 0.0188765, "volume": 281805.0}, {"date": "2016-10-14", "close": 0.0188765, "volume": 930415.0}, {"date": "2016-10-18", "close": 0.0188765, "volume": 150981.0}, {"date": "2016-10-19", "close": 0.01987, "volume": 31571.0}, {"date": "2016-10-20", "close": 0.01987, "volume": 161047.0}, {"date": "2016-10-21", "close": 0.0208635, "volume": 1500663.0}, {"date": "2016-10-24", "close": 0.01987, "volume": 162569.0}, {"date": "2016-10-26", "close": 0.01987, "volume": 4899.0}, {"date": "2016-10-27", "close": 0.0208635, "volume": 56144.0}, {"date": "2016-10-31", "close": 0.021857, "volume": 520628.0}, {"date": "2016-11-01", "close": 0.0228505, "volume": 352290.0}, {"date": "2016-11-02", "close": 0.0228505, "volume": 125818.0}, {"date": "2016-11-04", "close": 0.0228505, "volume": 100654.0}, {"date": "2016-11-07", "close": 0.023844, "volume": 301963.0}, {"date": "2016-11-08", "close": 0.0248375, "volume": 100654.0}, {"date": "2016-11-09", "close": 0.0228505, "volume": 50327.0}, {"date": "2016-11-10", "close": 0.023844, "volume": 100654.0}, {"date": "2016-11-11", "close": 0.023844, "volume": 389488.0}, {"date": "2016-11-14", "close": 0.023844, "volume": 322094.0}, {"date": "2016-11-15", "close": 0.0228505, "volume": 402617.0}, {"date": "2016-11-16", "close": 0.0248375, "volume": 387519.0}, {"date": "2016-11-17", "close": 0.0248375, "volume": 317684.0}, {"date": "2016-11-18", "close": 0.0248375, "volume": 251636.0}, {"date": "2016-11-21", "close": 0.023844, "volume": 684701.0}, {"date": "2016-11-25", "close": 0.0248375, "volume": 60393.0}, {"date": "2016-11-29", "close": 0.0228505, "volume": 166663.0}, {"date": "2016-11-30", "close": 0.0228505, "volume": 388689.0}, {"date": "2016-12-06", "close": 0.01987, "volume": 193607.0}, {"date": "2016-12-08", "close": 0.01987, "volume": 480924.0}, {"date": "2016-12-09", "close": 0.01987, "volume": 503271.0}, {"date": "2016-12-12", "close": 0.01987, "volume": 488163.0}, {"date": "2016-12-13", "close": 0.01987, "volume": 492489.0}, {"date": "2016-12-15", "close": 0.01987, "volume": 10065.0}, {"date": "2016-12-21", "close": 0.01987, "volume": 1308505.0}, {"date": "2016-12-22", "close": 0.01987, "volume": 503271.0}, {"date": "2016-12-29", "close": 0.01987, "volume": 3020.0}, {"date": "2016-12-30", "close": 0.01987, "volume": 1106196.0}, {"date": "2017-01-10", "close": 0.021857, "volume": 382011.0}, {"date": "2017-01-12", "close": 0.01987, "volume": 503271.0}, {"date": "2017-01-13", "close": 0.0208635, "volume": 597361.0}, {"date": "2017-01-16", "close": 0.0208635, "volume": 328133.0}, {"date": "2017-01-18", "close": 0.01987, "volume": 879718.0}, {"date": "2017-01-20", "close": 0.0208635, "volume": 402615.0}, {"date": "2017-01-24", "close": 0.0208635, "volume": 244261.0}, {"date": "2017-01-25", "close": 0.0208635, "volume": 455903.0}, {"date": "2017-01-31", "close": 0.0208635, "volume": 714410.0}, {"date": "2017-02-01", "close": 0.0228505, "volume": 68021.0}, {"date": "2017-02-06", "close": 0.0228505, "volume": 273637.0}, {"date": "2017-02-07", "close": 0.023844, "volume": 905888.0}, {"date": "2017-02-08", "close": 0.023844, "volume": 123760.0}, {"date": "2017-02-10", "close": 0.021857, "volume": 97932.0}, {"date": "2017-02-15", "close": 0.0228505, "volume": 1000302.0}, {"date": "2017-02-16", "close": 0.025831, "volume": 724073.0}, {"date": "2017-02-17", "close": 0.023844, "volume": 437843.0}, {"date": "2017-02-24", "close": 0.023844, "volume": 141199.0}, {"date": "2017-02-28", "close": 0.021857, "volume": 443162.0}, {"date": "2017-03-01", "close": 0.0208635, "volume": 805841.0}, {"date": "2017-03-07", "close": 0.021857, "volume": 754907.0}, {"date": "2017-03-08", "close": 0.021857, "volume": 40262.0}, {"date": "2017-03-09", "close": 0.021857, "volume": 449421.0}, {"date": "2017-03-10", "close": 0.021857, "volume": 1107197.0}, {"date": "2017-03-15", "close": 0.0228505, "volume": 251636.0}, {"date": "2017-03-17", "close": 0.0228505, "volume": 352.0}, {"date": "2017-03-20", "close": 0.0228505, "volume": 644399.0}, {"date": "2017-03-21", "close": 0.0228505, "volume": 24135.0}, {"date": "2017-03-22", "close": 0.0228505, "volume": 1.0}, {"date": "2017-03-23", "close": 0.0248375, "volume": 13146.0}, {"date": "2017-03-24", "close": 0.0248375, "volume": 197786.0}, {"date": "2017-03-29", "close": 0.0228505, "volume": 1727708.0}, {"date": "2017-03-30", "close": 0.021857, "volume": 2812.0}, {"date": "2017-04-04", "close": 0.021857, "volume": 50327.0}, {"date": "2017-04-06", "close": 0.0228505, "volume": 1104474.0}, {"date": "2017-04-11", "close": 0.0228505, "volume": 254358.0}, {"date": "2017-04-12", "close": 0.0208635, "volume": 449034.0}, {"date": "2017-04-13", "close": 0.0208635, "volume": 201309.0}, {"date": "2017-04-18", "close": 0.01987, "volume": 233242.0}, {"date": "2017-04-19", "close": 0.01987, "volume": 137339.0}, {"date": "2017-04-20", "close": 0.0208635, "volume": 1571694.0}, {"date": "2017-04-28", "close": 0.0208635, "volume": 1621387.0}, {"date": "2017-05-01", "close": 0.0208635, "volume": 97429.0}, {"date": "2017-05-08", "close": 0.01987, "volume": 114067.0}, {"date": "2017-05-09", "close": 0.01987, "volume": 966006.0}, {"date": "2017-05-10", "close": 0.017883, "volume": 23930.0}, {"date": "2017-05-12", "close": 0.01987, "volume": 488218.0}, {"date": "2017-05-16", "close": 0.01987, "volume": 905083.0}, {"date": "2017-05-18", "close": 0.0208635, "volume": 119445.0}, {"date": "2017-05-19", "close": 0.01987, "volume": 816953.0}, {"date": "2017-05-24", "close": 0.01987, "volume": 64493.0}, {"date": "2017-05-29", "close": 0.01987, "volume": 716264.0}, {"date": "2017-05-30", "close": 0.01987, "volume": 1006543.0}, {"date": "2017-05-31", "close": 0.01987, "volume": 89128.0}, {"date": "2017-06-01", "close": 0.0188765, "volume": 18118.0}, {"date": "2017-06-02", "close": 0.01987, "volume": 873293.0}, {"date": "2017-06-06", "close": 0.01987, "volume": 18118.0}, {"date": "2017-06-08", "close": 0.01987, "volume": 402617.0}, {"date": "2017-06-09", "close": 0.0188765, "volume": 1212333.0}, {"date": "2017-06-14", "close": 0.0188765, "volume": 257138.0}, {"date": "2017-06-15", "close": 0.0188765, "volume": 63855.0}, {"date": "2017-06-16", "close": 0.01987, "volume": 130851.0}, {"date": "2017-06-20", "close": 0.01987, "volume": 362355.0}, {"date": "2017-06-21", "close": 0.0188765, "volume": 169624.0}, {"date": "2017-06-22", "close": 0.0188765, "volume": 123087.0}, {"date": "2017-06-23", "close": 0.01987, "volume": 329782.0}, {"date": "2017-06-26", "close": 0.01987, "volume": 458940.0}, {"date": "2017-06-27", "close": 0.021857, "volume": 665276.0}, {"date": "2017-06-28", "close": 0.0228505, "volume": 2054265.0}, {"date": "2017-06-29", "close": 0.01987, "volume": 278496.0}, {"date": "2017-06-30", "close": 0.01987, "volume": 18757.0}, {"date": "2017-07-03", "close": 0.0208635, "volume": 421463.0}, {"date": "2017-07-05", "close": 0.0208635, "volume": 301963.0}, {"date": "2017-07-10", "close": 0.023844, "volume": 275287.0}, {"date": "2017-07-11", "close": 0.0228505, "volume": 752625.0}, {"date": "2017-07-12", "close": 0.023844, "volume": 54862.0}, {"date": "2017-07-14", "close": 0.0208635, "volume": 391432.0}, {"date": "2017-07-17", "close": 0.01987, "volume": 727576.0}, {"date": "2017-07-18", "close": 0.01987, "volume": 1203317.0}, {"date": "2017-07-20", "close": 0.01987, "volume": 233650.0}, {"date": "2017-07-24", "close": 0.01987, "volume": 143732.0}, {"date": "2017-07-25", "close": 0.01987, "volume": 890291.0}, {"date": "2017-07-26", "close": 0.01987, "volume": 100868.0}, {"date": "2017-07-27", "close": 0.01987, "volume": 28189.0}, {"date": "2017-07-28", "close": 0.01987, "volume": 956215.0}, {"date": "2017-07-31", "close": 0.01987, "volume": 1087817.0}, {"date": "2017-08-07", "close": 0.01987, "volume": 1064389.0}, {"date": "2017-08-08", "close": 0.01987, "volume": 2493901.0}, {"date": "2017-08-10", "close": 0.01987, "volume": 879950.0}, {"date": "2017-08-11", "close": 0.01987, "volume": 567335.0}, {"date": "2017-08-17", "close": 0.0208635, "volume": 1861871.0}, {"date": "2017-08-18", "close": 0.0208635, "volume": 1055896.0}, {"date": "2017-08-22", "close": 0.0208635, "volume": 539444.0}, {"date": "2017-08-23", "close": 0.0208635, "volume": 811076.0}, {"date": "2017-08-25", "close": 0.01987, "volume": 285477.0}, {"date": "2017-08-28", "close": 0.0208635, "volume": 31258.0}, {"date": "2017-08-30", "close": 0.0208635, "volume": 62277.0}, {"date": "2017-08-31", "close": 0.0248375, "volume": 209174.0}, {"date": "2017-09-06", "close": 0.01987, "volume": 460021.0}, {"date": "2017-09-07", "close": 0.01987, "volume": 48341.0}, {"date": "2017-09-12", "close": 0.017883, "volume": 945143.0}, {"date": "2017-09-13", "close": 0.01987, "volume": 996264.0}, {"date": "2017-09-14", "close": 0.0188765, "volume": 267640.0}, {"date": "2017-09-19", "close": 0.0188765, "volume": 224936.0}, {"date": "2017-09-21", "close": 0.0188765, "volume": 20814.0}, {"date": "2017-09-25", "close": 0.0188765, "volume": 7549.0}, {"date": "2017-09-26", "close": 0.0188765, "volume": 472652.0}, {"date": "2017-09-29", "close": 0.01987, "volume": 226715.0}, {"date": "2017-10-02", "close": 0.01987, "volume": 765147.0}, {"date": "2017-10-03", "close": 0.01987, "volume": 86061.0}, {"date": "2017-10-05", "close": 0.01987, "volume": 91583.0}, {"date": "2017-10-06", "close": 0.01987, "volume": 576063.0}, {"date": "2017-10-09", "close": 0.01987, "volume": 125818.0}, {"date": "2017-10-12", "close": 0.01987, "volume": 1873616.0}, {"date": "2017-10-18", "close": 0.01987, "volume": 85771.0}, {"date": "2017-10-20", "close": 0.0188765, "volume": 227408.0}, {"date": "2017-10-25", "close": 0.01987, "volume": 227408.0}, {"date": "2017-10-31", "close": 0.01987, "volume": 533468.0}, {"date": "2017-11-01", "close": 0.021857, "volume": 304565.0}, {"date": "2017-11-02", "close": 0.021857, "volume": 263161.0}, {"date": "2017-11-03", "close": 0.0208635, "volume": 142504.0}, {"date": "2017-11-06", "close": 0.0208635, "volume": 1806594.0}, {"date": "2017-11-07", "close": 0.0228505, "volume": 89.0}, {"date": "2018-07-30", "close": 0.0347725, "volume": 9190080.0}, {"date": "2018-07-31", "close": 0.0367595, "volume": 3892802.0}, {"date": "2018-08-01", "close": 0.0347725, "volume": 1854746.0}, {"date": "2018-08-02", "close": 0.0367595, "volume": 677077.0}, {"date": "2018-08-03", "close": 0.0367595, "volume": 1229186.0}, {"date": "2018-08-06", "close": 0.035766, "volume": 373754.0}, {"date": "2018-08-07", "close": 0.0407335, "volume": 3555111.0}, {"date": "2018-08-08", "close": 0.045701, "volume": 3826501.0}, {"date": "2018-08-09", "close": 0.051662, "volume": 7083450.0}, {"date": "2018-08-10", "close": 0.047688, "volume": 1778018.0}, {"date": "2018-08-13", "close": 0.0447075, "volume": 1593682.0}, {"date": "2018-08-14", "close": 0.0447075, "volume": 1251347.0}, {"date": "2018-08-15", "close": 0.0466945, "volume": 440475.0}, {"date": "2018-08-16", "close": 0.049675, "volume": 150985.0}, {"date": "2018-08-17", "close": 0.049675, "volume": 838977.0}, {"date": "2018-08-20", "close": 0.047688, "volume": 276153.0}, {"date": "2018-08-21", "close": 0.047688, "volume": 330943.0}, {"date": "2018-08-22", "close": 0.047688, "volume": 72482.0}, {"date": "2018-08-23", "close": 0.045701, "volume": 653959.0}, {"date": "2018-08-24", "close": 0.047688, "volume": 529446.0}, {"date": "2018-08-27", "close": 0.057623, "volume": 3193075.0}, {"date": "2018-08-28", "close": 0.0566295, "volume": 5391967.0}, {"date": "2018-08-29", "close": 0.0566295, "volume": 393389.0}, {"date": "2018-08-30", "close": 0.0506685, "volume": 685770.0}, {"date": "2018-08-31", "close": 0.0526555, "volume": 612327.0}, {"date": "2018-09-03", "close": 0.055636, "volume": 601056.0}, {"date": "2018-09-04", "close": 0.055636, "volume": 2909704.0}, {"date": "2018-09-05", "close": 0.055636, "volume": 805234.0}, {"date": "2018-09-06", "close": 0.053649, "volume": 704580.0}, {"date": "2018-09-07", "close": 0.0566295, "volume": 120387.0}, {"date": "2018-09-10", "close": 0.057623, "volume": 212509.0}, {"date": "2018-09-11", "close": 0.0566295, "volume": 603926.0}, {"date": "2018-09-12", "close": 0.057623, "volume": 864521.0}, {"date": "2018-09-13", "close": 0.0566295, "volume": 301963.0}, {"date": "2018-09-14", "close": 0.053649, "volume": 691356.0}, {"date": "2018-09-17", "close": 0.055636, "volume": 1104038.0}, {"date": "2018-09-18", "close": 0.0586165, "volume": 599758.0}, {"date": "2018-09-19", "close": 0.0645775, "volume": 5417401.0}, {"date": "2018-09-20", "close": 0.0625905, "volume": 1928418.0}, {"date": "2018-09-21", "close": 0.0625905, "volume": 1698191.0}, {"date": "2018-09-24", "close": 0.065571, "volume": 2448872.0}, {"date": "2018-09-25", "close": 0.0625905, "volume": 1083153.0}, {"date": "2018-09-26", "close": 0.0586165, "volume": 1041169.0}, {"date": "2018-09-27", "close": 0.05961, "volume": 605158.0}, {"date": "2018-09-28", "close": 0.05961, "volume": 50867.0}, {"date": "2018-10-01", "close": 0.055636, "volume": 1427129.0}, {"date": "2018-10-02", "close": 0.053649, "volume": 2138979.0}, {"date": "2018-10-03", "close": 0.055636, "volume": 166815.0}, {"date": "2018-10-04", "close": 0.0546425, "volume": 270585.0}, {"date": "2018-10-05", "close": 0.053649, "volume": 556169.0}, {"date": "2018-10-10", "close": 0.051662, "volume": 961248.0}, {"date": "2018-10-11", "close": 0.0506685, "volume": 467362.0}, {"date": "2018-10-12", "close": 0.0506685, "volume": 104193.0}, {"date": "2018-10-15", "close": 0.0506685, "volume": 330604.0}, {"date": "2018-10-16", "close": 0.051662, "volume": 543594.0}, {"date": "2018-10-17", "close": 0.049675, "volume": 503271.0}, {"date": "2018-10-18", "close": 0.0486815, "volume": 323869.0}, {"date": "2018-10-19", "close": 0.0466945, "volume": 13420.0}, {"date": "2018-10-22", "close": 0.0466945, "volume": 151805.0}, {"date": "2018-10-24", "close": 0.0466945, "volume": 52490.0}, {"date": "2018-10-25", "close": 0.051662, "volume": 228406.0}, {"date": "2018-10-26", "close": 0.051662, "volume": 737011.0}, {"date": "2018-10-29", "close": 0.0466945, "volume": 503271.0}, {"date": "2018-10-31", "close": 0.051662, "volume": 471278.0}, {"date": "2018-11-02", "close": 0.049675, "volume": 70458.0}, {"date": "2018-11-06", "close": 0.047688, "volume": 98719.0}, {"date": "2018-11-07", "close": 0.047688, "volume": 553598.0}, {"date": "2018-11-08", "close": 0.0486815, "volume": 20131.0}, {"date": "2018-11-09", "close": 0.0486815, "volume": 14643.0}, {"date": "2018-11-12", "close": 0.049675, "volume": 251636.0}, {"date": "2018-11-14", "close": 0.049675, "volume": 251647.0}, {"date": "2018-11-15", "close": 0.0546425, "volume": 283845.0}, {"date": "2018-11-16", "close": 0.0566295, "volume": 386249.0}, {"date": "2018-11-19", "close": 0.051662, "volume": 660137.0}, {"date": "2018-11-20", "close": 0.0566295, "volume": 643911.0}, {"date": "2018-11-21", "close": 0.0546425, "volume": 1734550.0}, {"date": "2018-11-22", "close": 0.057623, "volume": 189601.0}, {"date": "2018-11-23", "close": 0.0546425, "volume": 767059.0}, {"date": "2018-11-26", "close": 0.051662, "volume": 624232.0}, {"date": "2018-11-27", "close": 0.0526555, "volume": 355732.0}, {"date": "2018-11-28", "close": 0.051662, "volume": 427781.0}, {"date": "2018-11-29", "close": 0.053649, "volume": 243080.0}, {"date": "2018-11-30", "close": 0.0526555, "volume": 205075.0}, {"date": "2018-12-03", "close": 0.0526555, "volume": 297779.0}, {"date": "2018-12-04", "close": 0.049675, "volume": 303473.0}, {"date": "2018-12-05", "close": 0.0526555, "volume": 718622.0}, {"date": "2018-12-07", "close": 0.053649, "volume": 298745.0}, {"date": "2018-12-10", "close": 0.049675, "volume": 1381919.0}, {"date": "2018-12-11", "close": 0.049675, "volume": 171374.0}, {"date": "2018-12-12", "close": 0.049675, "volume": 1371516.0}, {"date": "2018-12-13", "close": 0.049675, "volume": 15702.0}, {"date": "2018-12-14", "close": 0.047688, "volume": 69942.0}, {"date": "2018-12-17", "close": 0.0466945, "volume": 55360.0}, {"date": "2018-12-18", "close": 0.0447075, "volume": 1049641.0}, {"date": "2018-12-20", "close": 0.0427205, "volume": 675614.0}, {"date": "2018-12-21", "close": 0.0447075, "volume": 1127328.0}, {"date": "2018-12-24", "close": 0.0447075, "volume": 46337.0}, {"date": "2018-12-27", "close": 0.0447075, "volume": 46605.0}, {"date": "2018-12-28", "close": 0.051662, "volume": 295486.0}, {"date": "2019-01-03", "close": 0.0546425, "volume": 1687902.0}, {"date": "2019-01-04", "close": 0.051662, "volume": 1409649.0}, {"date": "2019-01-07", "close": 0.055636, "volume": 4260985.0}, {"date": "2019-01-09", "close": 0.057623, "volume": 5989182.0}, {"date": "2019-01-10", "close": 0.0566295, "volume": 447219.0}, {"date": "2019-01-11", "close": 0.0625905, "volume": 4919876.0}, {"date": "2019-01-14", "close": 0.0586165, "volume": 2699095.0}, {"date": "2019-01-15", "close": 0.0586165, "volume": 2353537.0}, {"date": "2019-01-16", "close": 0.0606035, "volume": 1021883.0}, {"date": "2019-01-17", "close": 0.067558, "volume": 2441481.0}, {"date": "2019-01-18", "close": 0.0705385, "volume": 6635455.0}, {"date": "2019-01-21", "close": 0.0685515, "volume": 2667567.0}, {"date": "2019-01-22", "close": 0.073519, "volume": 6183431.0}, {"date": "2019-01-23", "close": 0.073519, "volume": 7056187.0}, {"date": "2019-01-24", "close": 0.077493, "volume": 4401618.0}, {"date": "2019-01-25", "close": 0.0725255, "volume": 3606900.0}, {"date": "2019-01-29", "close": 0.085441, "volume": 9766642.0}, {"date": "2019-01-30", "close": 0.085441, "volume": 4049222.0}, {"date": "2019-01-31", "close": 0.083454, "volume": 4852282.0}, {"date": "2019-02-01", "close": 0.0844475, "volume": 3550555.0}, {"date": "2019-02-04", "close": 0.0824605, "volume": 1608841.0}, {"date": "2019-02-05", "close": 0.07948, "volume": 4327316.0}, {"date": "2019-02-06", "close": 0.0764995, "volume": 3012624.0}, {"date": "2019-02-07", "close": 0.0804735, "volume": 4277184.0}, {"date": "2019-02-08", "close": 0.0784865, "volume": 1810560.0}, {"date": "2019-02-11", "close": 0.075506, "volume": 976946.0}, {"date": "2019-02-12", "close": 0.0764995, "volume": 1928215.0}, {"date": "2019-02-13", "close": 0.075506, "volume": 1754136.0}, {"date": "2019-02-14", "close": 0.0764995, "volume": 953060.0}, {"date": "2019-02-15", "close": 0.077493, "volume": 884328.0}, {"date": "2019-02-18", "close": 0.075506, "volume": 2726143.0}, {"date": "2019-02-19", "close": 0.0685515, "volume": 2129554.0}, {"date": "2019-02-20", "close": 0.0705385, "volume": 3072780.0}, {"date": "2019-02-21", "close": 0.073519, "volume": 3191094.0}, {"date": "2019-02-22", "close": 0.071532, "volume": 2846665.0}, {"date": "2019-02-25", "close": 0.0705385, "volume": 2016418.0}, {"date": "2019-02-26", "close": 0.069545, "volume": 2684407.0}, {"date": "2019-02-27", "close": 0.069545, "volume": 2298040.0}, {"date": "2019-02-28", "close": 0.0665645, "volume": 4492623.0}, {"date": "2019-03-04", "close": 0.0427205, "volume": 37279229.0}, {"date": "2019-03-05", "close": 0.0566295, "volume": 35853694.0}, {"date": "2019-03-06", "close": 0.0566295, "volume": 8743843.0}, {"date": "2019-03-07", "close": 0.09935, "volume": 33507075.0}, {"date": "2019-03-08", "close": 0.097363, "volume": 20304194.0}, {"date": "2019-03-11", "close": 0.097363, "volume": 6300834.0}, {"date": "2019-03-12", "close": 0.09935, "volume": 8540445.0}, {"date": "2019-03-13", "close": 0.0208635, "volume": 118183713.0}, {"date": "2019-03-14", "close": 0.015896, "volume": 31085358.0}, {"date": "2019-03-15", "close": 0.0168895, "volume": 22491531.0}, {"date": "2019-03-18", "close": 0.0149025, "volume": 6063709.0}, {"date": "2019-03-19", "close": 0.0129155, "volume": 13600531.0}, {"date": "2019-03-20", "close": 0.013909, "volume": 3703087.0}, {"date": "2019-03-21", "close": 0.0129155, "volume": 2996621.0}, {"date": "2019-03-22", "close": 0.0129155, "volume": 174635.0}, {"date": "2019-03-25", "close": 0.0109285, "volume": 6293667.0}, {"date": "2019-03-26", "close": 0.011922, "volume": 11322477.0}, {"date": "2019-03-27", "close": 0.011922, "volume": 1261405.0}, {"date": "2019-03-28", "close": 0.0129155, "volume": 3064727.0}, {"date": "2019-03-29", "close": 0.0129155, "volume": 2272835.0}, {"date": "2019-04-01", "close": 0.0129155, "volume": 1653752.0}, {"date": "2019-04-02", "close": 0.011922, "volume": 1688882.0}, {"date": "2019-04-03", "close": 0.011922, "volume": 1999350.0}, {"date": "2019-04-04", "close": 0.011922, "volume": 2035720.0}, {"date": "2019-04-05", "close": 0.011922, "volume": 3201503.0}, {"date": "2019-04-09", "close": 0.0109285, "volume": 684449.0}, {"date": "2019-04-10", "close": 0.0109285, "volume": 1741524.0}, {"date": "2019-04-11", "close": 0.0109285, "volume": 2013085.0}, {"date": "2019-04-12", "close": 0.0109285, "volume": 4249604.0}, {"date": "2019-04-16", "close": 0.0109285, "volume": 1112674.0}, {"date": "2019-04-17", "close": 0.0109285, "volume": 1797440.0}, {"date": "2019-04-18", "close": 0.011922, "volume": 575463.0}, {"date": "2019-04-23", "close": 0.0109285, "volume": 73227.0}, {"date": "2019-04-24", "close": 0.0109285, "volume": 869098.0}, {"date": "2019-04-26", "close": 0.0109285, "volume": 3629177.0}, {"date": "2019-04-29", "close": 0.0109285, "volume": 453684.0}, {"date": "2019-04-30", "close": 0.011922, "volume": 3970663.0}, {"date": "2019-05-01", "close": 0.011922, "volume": 118325.0}, {"date": "2019-05-02", "close": 0.0109285, "volume": 2527062.0}, {"date": "2019-05-03", "close": 0.011922, "volume": 138648.0}, {"date": "2019-05-06", "close": 0.0109285, "volume": 67941.0}, {"date": "2019-05-07", "close": 0.0109285, "volume": 49782.0}, {"date": "2019-05-08", "close": 0.0109285, "volume": 1150701.0}, {"date": "2019-05-09", "close": 0.011922, "volume": 2570564.0}, {"date": "2019-05-10", "close": 0.011922, "volume": 460134.0}, {"date": "2019-05-13", "close": 0.0109285, "volume": 35732.0}, {"date": "2019-05-14", "close": 0.0109285, "volume": 371414.0}, {"date": "2019-05-15", "close": 0.0109285, "volume": 2324296.0}, {"date": "2019-05-16", "close": 0.0109285, "volume": 750801.0}, {"date": "2019-05-17", "close": 0.011922, "volume": 100654.0}, {"date": "2019-05-21", "close": 0.0109285, "volume": 368743.0}, {"date": "2019-05-22", "close": 0.0109285, "volume": 491766.0}, {"date": "2019-05-23", "close": 0.0109285, "volume": 98840.0}, {"date": "2019-05-24", "close": 0.0109285, "volume": 601733.0}, {"date": "2019-05-27", "close": 0.011922, "volume": 58383.0}, {"date": "2019-05-29", "close": 0.0109285, "volume": 158439.0}, {"date": "2019-05-30", "close": 0.0109285, "volume": 223053.0}, {"date": "2019-05-31", "close": 0.0109285, "volume": 393390.0}, {"date": "2019-06-03", "close": 0.0109285, "volume": 1798166.0}, {"date": "2019-06-04", "close": 0.0109285, "volume": 472777.0}, {"date": "2019-06-05", "close": 0.0109285, "volume": 478672.0}, {"date": "2019-06-06", "close": 0.0109285, "volume": 735368.0}, {"date": "2019-06-07", "close": 0.011922, "volume": 1295627.0}, {"date": "2019-06-11", "close": 0.011922, "volume": 251636.0}, {"date": "2019-06-13", "close": 0.0109285, "volume": 193176.0}, {"date": "2019-06-14", "close": 0.011922, "volume": 7116290.0}, {"date": "2019-06-17", "close": 0.011922, "volume": 905691.0}, {"date": "2019-06-18", "close": 0.011922, "volume": 238562.0}, {"date": "2019-06-19", "close": 0.011922, "volume": 264710.0}, {"date": "2019-06-20", "close": 0.0109285, "volume": 523674.0}, {"date": "2019-06-21", "close": 0.0129155, "volume": 2572007.0}, {"date": "2019-06-24", "close": 0.011922, "volume": 2356215.0}, {"date": "2019-06-25", "close": 0.011922, "volume": 923611.0}, {"date": "2019-06-26", "close": 0.011922, "volume": 336688.0}, {"date": "2019-06-27", "close": 0.0109285, "volume": 2166157.0}, {"date": "2019-06-28", "close": 0.0109285, "volume": 2221626.0}, {"date": "2019-07-01", "close": 0.0109285, "volume": 43281.0}, {"date": "2019-07-05", "close": 0.011922, "volume": 1704388.0}, {"date": "2019-07-10", "close": 0.011922, "volume": 100654.0}, {"date": "2019-07-11", "close": 0.0109285, "volume": 75491.0}, {"date": "2019-07-15", "close": 0.0109285, "volume": 1362298.0}, {"date": "2019-07-16", "close": 0.0109285, "volume": 553598.0}, {"date": "2019-07-18", "close": 0.0109285, "volume": 251636.0}, {"date": "2019-07-22", "close": 0.0109285, "volume": 569012.0}, {"date": "2019-07-23", "close": 0.0109285, "volume": 2397.0}, {"date": "2019-07-24", "close": 0.011922, "volume": 2360114.0}, {"date": "2019-07-25", "close": 0.0109285, "volume": 12079.0}, {"date": "2019-07-29", "close": 0.011922, "volume": 1006543.0}, {"date": "2019-07-31", "close": 0.0109285, "volume": 1301919.0}, {"date": "2019-08-02", "close": 0.0109285, "volume": 4044942.0}, {"date": "2019-08-05", "close": 0.0109285, "volume": 3465717.0}, {"date": "2019-08-07", "close": 0.009935, "volume": 1328138.0}, {"date": "2019-08-08", "close": 0.009935, "volume": 468042.0}, {"date": "2019-08-09", "close": 0.009935, "volume": 32956.0}, {"date": "2019-08-12", "close": 0.009935, "volume": 130851.0}, {"date": "2019-08-14", "close": 0.009935, "volume": 35502.0}, {"date": "2019-08-15", "close": 0.009935, "volume": 4086294.0}, {"date": "2019-08-19", "close": 0.0089415, "volume": 81698.0}, {"date": "2019-08-20", "close": 0.0089415, "volume": 134603.0}, {"date": "2019-08-21", "close": 0.009935, "volume": 4103990.0}, {"date": "2019-08-22", "close": 0.009935, "volume": 2593723.0}, {"date": "2019-08-26", "close": 0.009935, "volume": 201309.0}, {"date": "2019-08-28", "close": 0.009935, "volume": 214474.0}, {"date": "2019-08-29", "close": 0.009935, "volume": 1693628.0}, {"date": "2019-08-30", "close": 0.009935, "volume": 301963.0}, {"date": "2019-09-02", "close": 0.009935, "volume": 1081877.0}, {"date": "2019-09-03", "close": 0.009935, "volume": 553598.0}, {"date": "2019-09-04", "close": 0.009935, "volume": 503271.0}, {"date": "2019-09-05", "close": 0.009935, "volume": 2289100.0}, {"date": "2019-09-09", "close": 0.009935, "volume": 200759.0}, {"date": "2019-09-10", "close": 0.009935, "volume": 6039.0}, {"date": "2019-09-11", "close": 0.009935, "volume": 1945533.0}, {"date": "2019-09-13", "close": 0.009935, "volume": 503271.0}, {"date": "2019-09-16", "close": 0.0109285, "volume": 50327.0}, {"date": "2019-09-17", "close": 0.009935, "volume": 1107197.0}, {"date": "2019-09-18", "close": 0.009935, "volume": 502971.0}, {"date": "2019-09-20", "close": 0.009935, "volume": 476239.0}, {"date": "2019-09-23", "close": 0.009935, "volume": 503271.0}, {"date": "2019-09-27", "close": 0.0109285, "volume": 468042.0}, {"date": "2019-10-02", "close": 0.0109285, "volume": 196772.0}, {"date": "2019-10-03", "close": 0.009935, "volume": 2627076.0}, {"date": "2019-10-04", "close": 0.009935, "volume": 603926.0}, {"date": "2019-10-07", "close": 0.009935, "volume": 148300.0}, {"date": "2019-10-08", "close": 0.009935, "volume": 301963.0}, {"date": "2019-10-14", "close": 0.009935, "volume": 1073197.0}, {"date": "2019-10-15", "close": 0.0109285, "volume": 503271.0}, {"date": "2019-10-16", "close": 0.0109285, "volume": 402617.0}, {"date": "2019-10-21", "close": 0.0109285, "volume": 342104.0}, {"date": "2019-10-23", "close": 0.0109285, "volume": 1092386.0}, {"date": "2019-10-24", "close": 0.0109285, "volume": 65676.0}, {"date": "2019-10-25", "close": 0.011922, "volume": 558569.0}, {"date": "2019-10-28", "close": 0.0109285, "volume": 1191209.0}, {"date": "2019-10-29", "close": 0.009935, "volume": 1.0}, {"date": "2019-10-31", "close": 0.009935, "volume": 250937.0}, {"date": "2019-11-06", "close": 0.009935, "volume": 10830.0}, {"date": "2019-11-07", "close": 0.009935, "volume": 943379.0}, {"date": "2019-11-08", "close": 0.009935, "volume": 42839.0}, {"date": "2019-11-13", "close": 0.009935, "volume": 201309.0}, {"date": "2019-11-14", "close": 0.009935, "volume": 43155.0}, {"date": "2019-11-18", "close": 0.009935, "volume": 279478.0}, {"date": "2019-11-20", "close": 0.009935, "volume": 2258085.0}, {"date": "2019-11-21", "close": 0.009935, "volume": 402617.0}, {"date": "2019-11-22", "close": 0.0089415, "volume": 11614.0}, {"date": "2019-11-26", "close": 0.0089415, "volume": 227846.0}, {"date": "2019-11-27", "close": 0.0089415, "volume": 714498.0}, {"date": "2019-11-28", "close": 0.0089415, "volume": 342224.0}, {"date": "2019-12-03", "close": 0.011922, "volume": 67175544.0}, {"date": "2019-12-04", "close": 0.009935, "volume": 13144402.0}, {"date": "2019-12-05", "close": 0.0109285, "volume": 5096089.0}, {"date": "2019-12-06", "close": 0.0109285, "volume": 430612.0}, {"date": "2019-12-09", "close": 0.009935, "volume": 1357969.0}, {"date": "2019-12-10", "close": 0.0109285, "volume": 251636.0}, {"date": "2019-12-11", "close": 0.0109285, "volume": 641671.0}, {"date": "2019-12-13", "close": 0.0109285, "volume": 201309.0}, {"date": "2019-12-17", "close": 0.011922, "volume": 926891.0}, {"date": "2019-12-18", "close": 0.009935, "volume": 251636.0}, {"date": "2019-12-19", "close": 0.009935, "volume": 50327.0}, {"date": "2019-12-27", "close": 0.011922, "volume": 715980.0}, {"date": "2019-12-30", "close": 0.0109285, "volume": 247106.0}, {"date": "2019-12-31", "close": 0.0109285, "volume": 150817.0}, {"date": "2020-01-03", "close": 0.0109285, "volume": 696141.0}, {"date": "2020-01-06", "close": 0.0109285, "volume": 241570.0}, {"date": "2020-01-07", "close": 0.0109285, "volume": 1004761.0}, {"date": "2020-01-08", "close": 0.0109285, "volume": 503271.0}, {"date": "2020-01-10", "close": 0.011922, "volume": 2161550.0}, {"date": "2020-01-14", "close": 0.011922, "volume": 1051925.0}, {"date": "2020-01-20", "close": 0.011922, "volume": 5164111.0}, {"date": "2020-01-21", "close": 0.0129155, "volume": 1367164.0}, {"date": "2020-01-22", "close": 0.011922, "volume": 823459.0}, {"date": "2020-01-29", "close": 0.011922, "volume": 144951.0}, {"date": "2020-01-30", "close": 0.0109285, "volume": 201309.0}, {"date": "2020-01-31", "close": 0.0109285, "volume": 4429.0}, {"date": "2020-02-03", "close": 0.0109285, "volume": 1915899.0}, {"date": "2020-02-04", "close": 0.009935, "volume": 84678.0}, {"date": "2020-02-05", "close": 0.0109285, "volume": 1493760.0}, {"date": "2020-02-07", "close": 0.009935, "volume": 2727730.0}, {"date": "2020-02-10", "close": 0.0109285, "volume": 405201.0}, {"date": "2020-02-11", "close": 0.011922, "volume": 2549734.0}, {"date": "2020-02-12", "close": 0.0129155, "volume": 555414.0}, {"date": "2020-02-13", "close": 0.011922, "volume": 629089.0}, {"date": "2020-02-14", "close": 0.011922, "volume": 153817.0}, {"date": "2020-02-17", "close": 0.011922, "volume": 116268.0}, {"date": "2020-02-18", "close": 0.0129155, "volume": 1423692.0}, {"date": "2020-02-19", "close": 0.011922, "volume": 2314516.0}, {"date": "2020-02-20", "close": 0.011922, "volume": 41943.0}, {"date": "2020-02-21", "close": 0.011922, "volume": 415009.0}, {"date": "2020-02-24", "close": 0.0129155, "volume": 503396.0}, {"date": "2020-02-25", "close": 0.0109285, "volume": 258088.0}, {"date": "2020-02-26", "close": 0.0109285, "volume": 5084266.0}, {"date": "2020-02-28", "close": 0.009935, "volume": 729743.0}, {"date": "2020-03-02", "close": 0.009935, "volume": 20334.0}, {"date": "2020-03-03", "close": 0.0109285, "volume": 624210.0}, {"date": "2020-03-04", "close": 0.0109285, "volume": 1429290.0}, {"date": "2020-03-05", "close": 0.009935, "volume": 450176.0}, {"date": "2020-03-09", "close": 0.009935, "volume": 1414192.0}, {"date": "2020-03-10", "close": 0.009935, "volume": 1358832.0}, {"date": "2020-03-11", "close": 0.0089415, "volume": 308903.0}, {"date": "2020-03-12", "close": 0.0069545, "volume": 3871565.0}, {"date": "2020-03-13", "close": 0.007948, "volume": 879855.0}, {"date": "2020-03-16", "close": 0.007948, "volume": 1031873.0}, {"date": "2020-03-17", "close": 0.007948, "volume": 1317499.0}, {"date": "2020-03-18", "close": 0.0069545, "volume": 440153.0}, {"date": "2020-03-19", "close": 0.005961, "volume": 1146020.0}, {"date": "2020-03-20", "close": 0.0069545, "volume": 626722.0}, {"date": "2020-03-23", "close": 0.0069545, "volume": 96424.0}, {"date": "2020-03-24", "close": 0.005961, "volume": 43281.0}, {"date": "2020-03-25", "close": 0.005961, "volume": 47233.0}, {"date": "2020-03-26", "close": 0.0069545, "volume": 110255.0}, {"date": "2020-03-27", "close": 0.0069545, "volume": 805234.0}, {"date": "2020-03-30", "close": 0.0089415, "volume": 1474140.0}, {"date": "2020-03-31", "close": 0.007948, "volume": 179477.0}, {"date": "2020-04-01", "close": 0.007948, "volume": 1006543.0}, {"date": "2020-04-02", "close": 0.007948, "volume": 311475.0}, {"date": "2020-04-03", "close": 0.007948, "volume": 695068.0}, {"date": "2020-04-07", "close": 0.007948, "volume": 78782.0}, {"date": "2020-04-08", "close": 0.007948, "volume": 215371.0}, {"date": "2020-04-09", "close": 0.007948, "volume": 75491.0}, {"date": "2020-04-15", "close": 0.007948, "volume": 8052.0}, {"date": "2020-04-17", "close": 0.0089415, "volume": 442879.0}, {"date": "2020-04-22", "close": 0.0089415, "volume": 35229.0}, {"date": "2020-04-23", "close": 0.007948, "volume": 30196.0}, {"date": "2020-05-04", "close": 0.0089415, "volume": 429794.0}, {"date": "2020-05-06", "close": 0.007948, "volume": 364872.0}, {"date": "2020-05-08", "close": 0.007948, "volume": 61399.0}, {"date": "2020-05-14", "close": 0.0089415, "volume": 250629.0}, {"date": "2020-05-15", "close": 0.007948, "volume": 56870.0}, {"date": "2020-05-18", "close": 0.0109285, "volume": 4041156.0}, {"date": "2020-05-19", "close": 0.0109285, "volume": 371767.0}, {"date": "2020-05-29", "close": 0.009935, "volume": 2516355.0}, {"date": "2020-06-03", "close": 0.009935, "volume": 9562.0}, {"date": "2020-06-04", "close": 0.009935, "volume": 35229.0}, {"date": "2020-06-09", "close": 0.0089415, "volume": 2738969.0}, {"date": "2020-06-10", "close": 0.0089415, "volume": 951558.0}, {"date": "2020-06-11", "close": 0.009935, "volume": 1885202.0}, {"date": "2020-06-12", "close": 0.009935, "volume": 312093.0}, {"date": "2020-06-16", "close": 0.0089415, "volume": 2601.0}, {"date": "2020-06-17", "close": 0.0089415, "volume": 114444.0}, {"date": "2020-06-18", "close": 0.0089415, "volume": 145949.0}, {"date": "2020-06-23", "close": 0.0089415, "volume": 4583.0}, {"date": "2020-06-24", "close": 0.0089415, "volume": 17111.0}, {"date": "2020-06-25", "close": 0.0089415, "volume": 282314.0}, {"date": "2020-06-29", "close": 0.0089415, "volume": 1219895.0}, {"date": "2020-06-30", "close": 0.0089415, "volume": 429794.0}, {"date": "2020-07-02", "close": 0.0089415, "volume": 50327.0}, {"date": "2020-07-03", "close": 0.0089415, "volume": 2013085.0}, {"date": "2020-07-06", "close": 0.009935, "volume": 628083.0}, {"date": "2020-07-09", "close": 0.0089415, "volume": 708254.0}, {"date": "2020-07-10", "close": 0.009935, "volume": 506945.0}, {"date": "2020-07-20", "close": 0.0089415, "volume": 2301784.0}, {"date": "2020-07-21", "close": 0.0089415, "volume": 1396381.0}, {"date": "2020-07-22", "close": 0.0089415, "volume": 255259.0}, {"date": "2020-07-23", "close": 0.0089415, "volume": 251636.0}, {"date": "2020-07-27", "close": 0.0089415, "volume": 221439.0}, {"date": "2020-07-28", "close": 0.0089415, "volume": 42498.0}, {"date": "2020-08-03", "close": 0.0089415, "volume": 11452.0}, {"date": "2020-08-05", "close": 0.007948, "volume": 201309.0}, {"date": "2020-08-06", "close": 0.0089415, "volume": 327210.0}, {"date": "2020-08-07", "close": 0.011922, "volume": 6061657.0}, {"date": "2020-08-10", "close": 0.009935, "volume": 4462506.0}, {"date": "2020-08-11", "close": 0.009935, "volume": 709612.0}, {"date": "2020-08-12", "close": 0.0089415, "volume": 2632813.0}, {"date": "2020-08-13", "close": 0.0089415, "volume": 1655084.0}, {"date": "2020-08-14", "close": 0.0089415, "volume": 976157.0}, {"date": "2020-08-17", "close": 0.0089415, "volume": 1006543.0}, {"date": "2020-08-18", "close": 0.009935, "volume": 13896427.0}, {"date": "2020-08-19", "close": 0.0109285, "volume": 8253723.0}, {"date": "2020-08-20", "close": 0.009935, "volume": 2548802.0}, {"date": "2020-08-21", "close": 0.009935, "volume": 4846269.0}, {"date": "2020-08-24", "close": 0.0109285, "volume": 626700.0}, {"date": "2020-08-25", "close": 0.0109285, "volume": 1336058.0}, {"date": "2020-08-26", "close": 0.009935, "volume": 254511.0}, {"date": "2020-08-27", "close": 0.009935, "volume": 474498.0}, {"date": "2020-08-28", "close": 0.0109285, "volume": 2013.0}, {"date": "2020-09-01", "close": 0.0109285, "volume": 13100.0}, {"date": "2020-09-03", "close": 0.009935, "volume": 402617.0}, {"date": "2020-09-04", "close": 0.009935, "volume": 1962418.0}, {"date": "2020-09-07", "close": 0.009935, "volume": 946804.0}, {"date": "2020-09-09", "close": 0.0109285, "volume": 18200134.0}, {"date": "2020-09-10", "close": 0.0109285, "volume": 3074705.0}, {"date": "2020-09-11", "close": 0.0109285, "volume": 1193142.0}, {"date": "2020-09-14", "close": 0.011922, "volume": 52013.0}, {"date": "2020-09-16", "close": 0.013909, "volume": 30109360.0}, {"date": "2020-09-17", "close": 0.011922, "volume": 9492779.0}, {"date": "2020-09-18", "close": 0.0129155, "volume": 12229391.0}, {"date": "2020-09-21", "close": 0.0149025, "volume": 22283324.0}, {"date": "2020-09-22", "close": 0.0129155, "volume": 4782316.0}, {"date": "2020-09-23", "close": 0.0129155, "volume": 2689497.0}, {"date": "2020-09-24", "close": 0.0129155, "volume": 343231.0}, {"date": "2020-09-25", "close": 0.013909, "volume": 5273787.0}, {"date": "2020-09-28", "close": 0.013909, "volume": 183317.0}, {"date": "2020-09-29", "close": 0.013909, "volume": 210662.0}, {"date": "2020-09-30", "close": 0.013909, "volume": 78501.0}, {"date": "2020-10-01", "close": 0.0129155, "volume": 2564716.0}, {"date": "2020-10-02", "close": 0.0129155, "volume": 1165304.0}, {"date": "2020-10-05", "close": 0.0129155, "volume": 2374233.0}, {"date": "2020-10-06", "close": 0.0129155, "volume": 629676.0}, {"date": "2020-10-07", "close": 0.0129155, "volume": 2851502.0}, {"date": "2020-10-08", "close": 0.013909, "volume": 1072161.0}, {"date": "2020-10-09", "close": 0.013909, "volume": 1525857.0}, {"date": "2020-10-12", "close": 0.013909, "volume": 251636.0}, {"date": "2020-10-13", "close": 0.0129155, "volume": 1646947.0}, {"date": "2020-10-14", "close": 0.0129155, "volume": 5266327.0}, {"date": "2020-10-16", "close": 0.0129155, "volume": 1898426.0}, {"date": "2020-10-19", "close": 0.0129155, "volume": 2246886.0}, {"date": "2020-10-20", "close": 0.0129155, "volume": 142495.0}, {"date": "2020-10-21", "close": 0.011922, "volume": 7493437.0}, {"date": "2020-10-22", "close": 0.011922, "volume": 940502.0}, {"date": "2020-10-23", "close": 0.013909, "volume": 1155044.0}, {"date": "2020-10-26", "close": 0.0149025, "volume": 3071142.0}, {"date": "2020-10-27", "close": 0.013909, "volume": 1620533.0}, {"date": "2020-10-28", "close": 0.013909, "volume": 412573.0}, {"date": "2020-10-29", "close": 0.0129155, "volume": 1980352.0}, {"date": "2020-10-30", "close": 0.0129155, "volume": 842463.0}, {"date": "2020-11-02", "close": 0.0129155, "volume": 875692.0}, {"date": "2020-11-03", "close": 0.0129155, "volume": 1288374.0}, {"date": "2020-11-04", "close": 0.0129155, "volume": 291189.0}, {"date": "2020-11-05", "close": 0.011922, "volume": 336688.0}, {"date": "2020-11-06", "close": 0.0149025, "volume": 1040378.0}, {"date": "2020-11-09", "close": 0.013909, "volume": 544313.0}, {"date": "2020-11-10", "close": 0.011922, "volume": 2448173.0}, {"date": "2020-11-11", "close": 0.011922, "volume": 5574884.0}, {"date": "2020-11-12", "close": 0.011922, "volume": 2909382.0}, {"date": "2020-11-13", "close": 0.011922, "volume": 790136.0}, {"date": "2020-11-17", "close": 0.0109285, "volume": 6900342.0}, {"date": "2020-11-18", "close": 0.009935, "volume": 3095416.0}, {"date": "2020-11-19", "close": 0.011922, "volume": 7738346.0}, {"date": "2020-11-20", "close": 0.0129155, "volume": 33277760.0}, {"date": "2020-11-23", "close": 0.0149025, "volume": 18330544.0}, {"date": "2020-11-24", "close": 0.0168895, "volume": 7685012.0}, {"date": "2020-11-25", "close": 0.015896, "volume": 4270209.0}, {"date": "2020-11-26", "close": 0.0149025, "volume": 905051.0}, {"date": "2020-11-27", "close": 0.0188765, "volume": 21324242.0}, {"date": "2020-11-30", "close": 0.01987, "volume": 11652681.0}, {"date": "2020-12-01", "close": 0.017883, "volume": 9840962.0}, {"date": "2020-12-02", "close": 0.0188765, "volume": 5617179.0}, {"date": "2020-12-03", "close": 0.01987, "volume": 2273858.0}, {"date": "2020-12-04", "close": 0.0188765, "volume": 2539750.0}, {"date": "2020-12-07", "close": 0.0208635, "volume": 4521572.0}, {"date": "2020-12-08", "close": 0.0248375, "volume": 8972084.0}, {"date": "2020-12-09", "close": 0.025831, "volume": 9529162.0}, {"date": "2020-12-10", "close": 0.0268245, "volume": 1417061.0}, {"date": "2020-12-11", "close": 0.023844, "volume": 3155445.0}, {"date": "2020-12-14", "close": 0.01987, "volume": 2868981.0}, {"date": "2020-12-15", "close": 0.021857, "volume": 800029.0}, {"date": "2020-12-16", "close": 0.0168895, "volume": 4909825.0}, {"date": "2020-12-17", "close": 0.01987, "volume": 5809095.0}, {"date": "2020-12-18", "close": 0.0188765, "volume": 995570.0}, {"date": "2020-12-21", "close": 0.0188765, "volume": 796833.0}, {"date": "2020-12-22", "close": 0.0188765, "volume": 3285938.0}, {"date": "2020-12-23", "close": 0.0188765, "volume": 122795.0}, {"date": "2020-12-24", "close": 0.01987, "volume": 1387598.0}, {"date": "2020-12-29", "close": 0.0208635, "volume": 2212249.0}, {"date": "2020-12-30", "close": 0.021857, "volume": 30196.0}, {"date": "2020-12-31", "close": 0.017883, "volume": 10709317.0}, {"date": "2021-01-04", "close": 0.0168895, "volume": 6656185.0}, {"date": "2021-01-05", "close": 0.015896, "volume": 20321788.0}, {"date": "2021-01-06", "close": 0.017883, "volume": 13758073.0}, {"date": "2021-01-07", "close": 0.0188765, "volume": 7268388.0}, {"date": "2021-01-08", "close": 0.01987, "volume": 7375627.0}, {"date": "2021-01-11", "close": 0.0168895, "volume": 7928406.0}, {"date": "2021-01-12", "close": 0.015896, "volume": 1820359.0}, {"date": "2021-01-13", "close": 0.0168895, "volume": 7854910.0}, {"date": "2021-01-14", "close": 0.0168895, "volume": 4944890.0}, {"date": "2021-01-15", "close": 0.0168895, "volume": 2713659.0}, {"date": "2021-01-18", "close": 0.015896, "volume": 3225883.0}, {"date": "2021-01-19", "close": 0.0168895, "volume": 3838225.0}, {"date": "2021-06-22", "close": 0.228505, "volume": 31140299.0}, {"date": "2021-06-23", "close": 0.2434075, "volume": 16013578.0}, {"date": "2021-06-24", "close": 0.2334725, "volume": 7844920.0}, {"date": "2021-06-25", "close": 0.2235375, "volume": 5117802.0}, {"date": "2021-06-28", "close": 0.21857, "volume": 2442174.0}, {"date": "2021-06-29", "close": 0.1987, "volume": 4512209.0}, {"date": "2021-06-30", "close": 0.21857, "volume": 1490745.0}, {"date": "2021-07-01", "close": 0.2334725, "volume": 4872018.0}, {"date": "2021-07-02", "close": 0.228505, "volume": 881804.0}, {"date": "2021-07-05", "close": 0.21857, "volume": 1505700.0}, {"date": "2021-07-06", "close": 0.208635, "volume": 1945240.0}, {"date": "2021-07-07", "close": 0.208635, "volume": 1183937.0}, {"date": "2021-07-08", "close": 0.2036675, "volume": 753513.0}, {"date": "2021-07-09", "close": 0.2036675, "volume": 777424.0}, {"date": "2021-07-12", "close": 0.1937325, "volume": 3629297.0}, {"date": "2021-07-13", "close": 0.1937325, "volume": 3086109.0}, {"date": "2021-07-14", "close": 0.1937325, "volume": 600772.0}, {"date": "2021-07-15", "close": 0.2036675, "volume": 381843.0}, {"date": "2021-07-16", "close": 0.1937325, "volume": 518848.0}, {"date": "2021-07-19", "close": 0.1837975, "volume": 953831.0}, {"date": "2021-07-20", "close": 0.17883, "volume": 1017012.0}, {"date": "2021-07-21", "close": 0.17883, "volume": 935206.0}, {"date": "2021-07-22", "close": 0.1837975, "volume": 621675.0}, {"date": "2021-07-23", "close": 0.1987, "volume": 892045.0}, {"date": "2021-07-26", "close": 0.2036675, "volume": 1317799.0}, {"date": "2021-07-27", "close": 0.2136025, "volume": 768714.0}, {"date": "2021-07-28", "close": 0.208635, "volume": 404464.0}, {"date": "2021-07-29", "close": 0.2136025, "volume": 1934426.0}, {"date": "2021-07-30", "close": 0.21857, "volume": 2549486.0}, {"date": "2021-08-02", "close": 0.21857, "volume": 1002007.0}, {"date": "2021-08-03", "close": 0.2136025, "volume": 1384096.0}, {"date": "2021-08-04", "close": 0.2235375, "volume": 715178.0}, {"date": "2021-08-05", "close": 0.21857, "volume": 1558807.0}, {"date": "2021-08-06", "close": 0.2136025, "volume": 741733.0}, {"date": "2021-08-09", "close": 0.208635, "volume": 526793.0}, {"date": "2021-08-10", "close": 0.2036675, "volume": 800955.0}, {"date": "2021-08-11", "close": 0.208635, "volume": 956506.0}, {"date": "2021-08-12", "close": 0.248375, "volume": 3313194.0}, {"date": "2021-08-13", "close": 0.2434075, "volume": 1508556.0}, {"date": "2021-08-16", "close": 0.23844, "volume": 1870437.0}, {"date": "2021-08-17", "close": 0.228505, "volume": 1963156.0}, {"date": "2021-08-18", "close": 0.2235375, "volume": 1649840.0}, {"date": "2021-08-19", "close": 0.2235375, "volume": 527962.0}, {"date": "2021-08-20", "close": 0.208635, "volume": 1095961.0}, {"date": "2021-08-23", "close": 0.208635, "volume": 680904.0}, {"date": "2021-08-24", "close": 0.2136025, "volume": 683853.0}, {"date": "2021-08-25", "close": 0.2136025, "volume": 477969.0}, {"date": "2021-08-26", "close": 0.208635, "volume": 262772.0}, {"date": "2021-08-27", "close": 0.2136025, "volume": 376812.0}, {"date": "2021-08-30", "close": 0.228505, "volume": 1995484.0}, {"date": "2021-08-31", "close": 0.2235375, "volume": 1717593.0}, {"date": "2021-09-01", "close": 0.2235375, "volume": 853767.0}, {"date": "2021-09-02", "close": 0.2235375, "volume": 405486.0}, {"date": "2021-09-03", "close": 0.21857, "volume": 305181.0}, {"date": "2021-09-06", "close": 0.2235375, "volume": 774881.0}, {"date": "2021-09-07", "close": 0.21857, "volume": 551162.0}, {"date": "2021-09-08", "close": 0.2235375, "volume": 339259.0}, {"date": "2021-09-09", "close": 0.208635, "volume": 882781.0}, {"date": "2021-09-10", "close": 0.208635, "volume": 183977.0}, {"date": "2021-09-13", "close": 0.2136025, "volume": 344285.0}, {"date": "2021-09-14", "close": 0.2136025, "volume": 245409.0}, {"date": "2021-09-15", "close": 0.208635, "volume": 721714.0}, {"date": "2021-09-16", "close": 0.2036675, "volume": 902893.0}, {"date": "2021-09-17", "close": 0.1987, "volume": 2136468.0}, {"date": "2021-09-20", "close": 0.188765, "volume": 1153540.0}, {"date": "2021-09-21", "close": 0.188765, "volume": 332845.0}, {"date": "2021-09-22", "close": 0.1937325, "volume": 359183.0}, {"date": "2021-09-23", "close": 0.1937325, "volume": 701487.0}, {"date": "2021-09-24", "close": 0.2036675, "volume": 429949.0}, {"date": "2021-09-27", "close": 0.1987, "volume": 98868.0}, {"date": "2021-09-28", "close": 0.188765, "volume": 356006.0}, {"date": "2021-09-29", "close": 0.188765, "volume": 493464.0}, {"date": "2021-09-30", "close": 0.1837975, "volume": 476867.0}, {"date": "2021-10-01", "close": 0.188765, "volume": 339934.0}, {"date": "2021-10-04", "close": 0.1837975, "volume": 131891.0}, {"date": "2021-10-05", "close": 0.1837975, "volume": 356023.0}, {"date": "2021-10-06", "close": 0.1837975, "volume": 47476.0}, {"date": "2021-10-07", "close": 0.1837975, "volume": 245771.0}, {"date": "2021-10-08", "close": 0.188765, "volume": 72067.0}, {"date": "2021-10-11", "close": 0.1837975, "volume": 412921.0}, {"date": "2021-10-12", "close": 0.1837975, "volume": 722464.0}, {"date": "2021-10-13", "close": 0.18131375, "volume": 651448.0}, {"date": "2021-10-14", "close": 0.17883, "volume": 541075.0}, {"date": "2021-10-15", "close": 0.1837975, "volume": 352933.0}, {"date": "2021-10-18", "close": 0.1937325, "volume": 540891.0}, {"date": "2021-10-19", "close": 0.208635, "volume": 1555228.0}, {"date": "2021-10-20", "close": 0.2036675, "volume": 2701804.0}, {"date": "2021-10-21", "close": 0.2036675, "volume": 739941.0}, {"date": "2021-10-22", "close": 0.1937325, "volume": 1128517.0}, {"date": "2021-10-25", "close": 0.1837975, "volume": 1399432.0}, {"date": "2021-10-26", "close": 0.1837975, "volume": 189353.0}, {"date": "2021-10-27", "close": 0.17883, "volume": 509732.0}, {"date": "2021-10-28", "close": 0.17883, "volume": 1325927.0}, {"date": "2021-10-29", "close": 0.17883, "volume": 765341.0}, {"date": "2021-11-01", "close": 0.1738625, "volume": 2482689.0}, {"date": "2021-11-02", "close": 0.168895, "volume": 704056.0}, {"date": "2021-11-03", "close": 0.1738625, "volume": 531141.0}, {"date": "2021-11-04", "close": 0.1539925, "volume": 3011235.0}, {"date": "2021-11-05", "close": 0.1539925, "volume": 2406185.0}, {"date": "2021-11-08", "close": 0.1539925, "volume": 924344.0}, {"date": "2021-11-09", "close": 0.15896, "volume": 981676.0}, {"date": "2021-11-10", "close": 0.1539925, "volume": 952877.0}, {"date": "2021-11-11", "close": 0.15896, "volume": 949548.0}, {"date": "2021-11-12", "close": 0.1837975, "volume": 5013920.0}, {"date": "2021-11-15", "close": 0.188765, "volume": 3510661.0}, {"date": "2021-11-16", "close": 0.188765, "volume": 2018885.0}, {"date": "2021-11-17", "close": 0.1987, "volume": 1025702.0}, {"date": "2021-11-18", "close": 0.17883, "volume": 2645028.0}, {"date": "2021-11-19", "close": 0.188765, "volume": 639556.0}, {"date": "2021-11-22", "close": 0.188765, "volume": 168123.0}, {"date": "2021-11-23", "close": 0.17883, "volume": 553590.0}, {"date": "2021-11-24", "close": 0.17883, "volume": 190693.0}, {"date": "2021-11-25", "close": 0.17883, "volume": 158324.0}, {"date": "2021-11-26", "close": 0.1738625, "volume": 1051059.0}, {"date": "2021-11-29", "close": 0.168895, "volume": 1425517.0}, {"date": "2021-11-30", "close": 0.168895, "volume": 570624.0}, {"date": "2021-12-01", "close": 0.168895, "volume": 1029631.0}, {"date": "2021-12-02", "close": 0.1639275, "volume": 295576.0}, {"date": "2021-12-03", "close": 0.168895, "volume": 377428.0}, {"date": "2021-12-06", "close": 0.15896, "volume": 756179.0}, {"date": "2021-12-07", "close": 0.1539925, "volume": 532051.0}, {"date": "2021-12-08", "close": 0.15896, "volume": 1926318.0}, {"date": "2021-12-09", "close": 0.1639275, "volume": 651617.0}, {"date": "2021-12-10", "close": 0.1837975, "volume": 470262.0}, {"date": "2021-12-13", "close": 0.1738625, "volume": 298391.0}, {"date": "2021-12-14", "close": 0.1738625, "volume": 302536.0}, {"date": "2021-12-15", "close": 0.1639275, "volume": 696446.0}, {"date": "2021-12-16", "close": 0.1639275, "volume": 119889.0}, {"date": "2021-12-17", "close": 0.17137875, "volume": 391753.0}, {"date": "2021-12-20", "close": 0.1639275, "volume": 402032.0}, {"date": "2021-12-21", "close": 0.15896, "volume": 99958.0}, {"date": "2021-12-22", "close": 0.168895, "volume": 121827.0}, {"date": "2021-12-23", "close": 0.17883, "volume": 601438.0}, {"date": "2021-12-24", "close": 0.168895, "volume": 10065.0}, {"date": "2021-12-29", "close": 0.168895, "volume": 101782.0}, {"date": "2021-12-30", "close": 0.17883, "volume": 92600.0}, {"date": "2021-12-31", "close": 0.168895, "volume": 115574.0}, {"date": "2022-01-04", "close": 0.168895, "volume": 208410.0}, {"date": "2022-01-05", "close": 0.168895, "volume": 463292.0}, {"date": "2022-01-06", "close": 0.168895, "volume": 610798.0}, {"date": "2022-01-07", "close": 0.168895, "volume": 353812.0}, {"date": "2022-01-10", "close": 0.168895, "volume": 304855.0}, {"date": "2022-01-11", "close": 0.1837975, "volume": 1155106.0}, {"date": "2022-01-12", "close": 0.17883, "volume": 1318616.0}, {"date": "2022-01-13", "close": 0.1738625, "volume": 1233724.0}, {"date": "2022-01-14", "close": 0.188765, "volume": 1215891.0}, {"date": "2022-01-17", "close": 0.1738625, "volume": 999500.0}, {"date": "2022-01-18", "close": 0.168895, "volume": 832803.0}, {"date": "2022-01-19", "close": 0.1738625, "volume": 608857.0}, {"date": "2022-01-20", "close": 0.188765, "volume": 1147091.0}, {"date": "2022-01-21", "close": 0.1837975, "volume": 1014965.0}, {"date": "2022-01-24", "close": 0.1837975, "volume": 1075208.0}, {"date": "2022-01-25", "close": 0.168895, "volume": 1630907.0}, {"date": "2022-01-27", "close": 0.15896, "volume": 508219.0}, {"date": "2022-01-28", "close": 0.168895, "volume": 675659.0}, {"date": "2022-01-31", "close": 0.1738625, "volume": 1681545.0}, {"date": "2022-02-01", "close": 0.1837975, "volume": 685298.0}, {"date": "2022-02-02", "close": 0.17883, "volume": 818905.0}, {"date": "2022-02-03", "close": 0.1837975, "volume": 666774.0}, {"date": "2022-02-04", "close": 0.1837975, "volume": 717100.0}, {"date": "2022-02-07", "close": 0.188765, "volume": 643912.0}, {"date": "2022-02-08", "close": 0.1987, "volume": 2717370.0}, {"date": "2022-02-09", "close": 0.1937325, "volume": 1098020.0}, {"date": "2022-02-10", "close": 0.21857, "volume": 2162869.0}, {"date": "2022-02-11", "close": 0.2334725, "volume": 4315773.0}, {"date": "2022-02-14", "close": 0.228505, "volume": 1771761.0}, {"date": "2022-02-15", "close": 0.21857, "volume": 878446.0}, {"date": "2022-02-16", "close": 0.2434075, "volume": 4990962.0}, {"date": "2022-02-17", "close": 0.2334725, "volume": 5382063.0}, {"date": "2022-02-18", "close": 0.2235375, "volume": 2510202.0}, {"date": "2022-02-21", "close": 0.21857, "volume": 1015461.0}, {"date": "2022-02-22", "close": 0.1987, "volume": 2113625.0}, {"date": "2022-02-23", "close": 0.2136025, "volume": 1208265.0}, {"date": "2022-02-24", "close": 0.1987, "volume": 1026003.0}, {"date": "2022-02-25", "close": 0.21857, "volume": 2318289.0}, {"date": "2022-02-28", "close": 0.228505, "volume": 2092279.0}, {"date": "2022-03-01", "close": 0.2334725, "volume": 4415071.0}, {"date": "2022-03-02", "close": 0.2334725, "volume": 1750444.0}, {"date": "2022-03-03", "close": 0.2334725, "volume": 1299005.0}, {"date": "2022-03-04", "close": 0.2334725, "volume": 3568381.0}, {"date": "2022-03-07", "close": 0.2732125, "volume": 7333233.0}, {"date": "2022-03-08", "close": 0.228505, "volume": 5949303.0}, {"date": "2022-03-09", "close": 0.2235375, "volume": 2870133.0}, {"date": "2022-03-10", "close": 0.228505, "volume": 1675871.0}, {"date": "2022-03-11", "close": 0.2434075, "volume": 3918188.0}, {"date": "2022-03-14", "close": 0.2334725, "volume": 940608.0}, {"date": "2022-03-15", "close": 0.2136025, "volume": 1685571.0}, {"date": "2022-03-16", "close": 0.21857, "volume": 1056704.0}, {"date": "2022-03-17", "close": 0.21857, "volume": 396367.0}, {"date": "2022-03-18", "close": 0.21857, "volume": 1450544.0}, {"date": "2022-03-21", "close": 0.2136025, "volume": 580614.0}, {"date": "2022-03-22", "close": 0.2136025, "volume": 1261919.0}, {"date": "2022-03-23", "close": 0.2136025, "volume": 1107621.0}, {"date": "2022-03-24", "close": 0.228505, "volume": 1053353.0}, {"date": "2022-03-25", "close": 0.228505, "volume": 855453.0}, {"date": "2022-03-28", "close": 0.21857, "volume": 2187732.0}, {"date": "2022-03-29", "close": 0.2036675, "volume": 1371778.0}, {"date": "2022-03-30", "close": 0.208635, "volume": 941889.0}, {"date": "2022-03-31", "close": 0.2136025, "volume": 1154014.0}, {"date": "2022-04-01", "close": 0.23844, "volume": 4622109.0}, {"date": "2022-04-04", "close": 0.2235375, "volume": 3977018.0}, {"date": "2022-04-05", "close": 0.2136025, "volume": 3895886.0}, {"date": "2022-04-06", "close": 0.21857, "volume": 338826.0}, {"date": "2022-04-07", "close": 0.23844, "volume": 4519889.0}, {"date": "2022-04-08", "close": 0.228505, "volume": 618358.0}, {"date": "2022-04-11", "close": 0.228505, "volume": 797946.0}, {"date": "2022-04-12", "close": 0.2235375, "volume": 901145.0}, {"date": "2022-04-13", "close": 0.21857, "volume": 359497.0}, {"date": "2022-04-14", "close": 0.21857, "volume": 1596146.0}, {"date": "2022-04-19", "close": 0.2334725, "volume": 1445432.0}, {"date": "2022-04-20", "close": 0.2235375, "volume": 1318348.0}, {"date": "2022-04-21", "close": 0.208635, "volume": 1899683.0}, {"date": "2022-04-22", "close": 0.208635, "volume": 739311.0}, {"date": "2022-04-26", "close": 0.2036675, "volume": 964619.0}, {"date": "2022-04-27", "close": 0.1937325, "volume": 2485214.0}, {"date": "2022-04-28", "close": 0.1987, "volume": 996923.0}, {"date": "2022-04-29", "close": 0.1837975, "volume": 3860683.0}, {"date": "2022-05-02", "close": 0.1738625, "volume": 2743580.0}, {"date": "2022-05-03", "close": 0.1937325, "volume": 1750802.0}, {"date": "2022-05-04", "close": 0.188765, "volume": 1646549.0}, {"date": "2022-05-05", "close": 0.1738625, "volume": 2099123.0}, {"date": "2022-05-06", "close": 0.168895, "volume": 1301912.0}, {"date": "2022-05-09", "close": 0.1639275, "volume": 1946650.0}, {"date": "2022-05-10", "close": 0.15896, "volume": 2585715.0}, {"date": "2022-05-11", "close": 0.168895, "volume": 1240256.0}, {"date": "2022-05-12", "close": 0.15896, "volume": 959483.0}, {"date": "2022-05-13", "close": 0.1639275, "volume": 740541.0}, {"date": "2022-05-16", "close": 0.168895, "volume": 301750.0}, {"date": "2022-05-17", "close": 0.168895, "volume": 233592.0}, {"date": "2022-05-18", "close": 0.1639275, "volume": 349332.0}, {"date": "2022-05-19", "close": 0.168895, "volume": 416168.0}, {"date": "2022-05-20", "close": 0.17883, "volume": 3460466.0}, {"date": "2022-05-23", "close": 0.1639275, "volume": 1252145.0}, {"date": "2022-05-24", "close": 0.168895, "volume": 558114.0}, {"date": "2022-05-25", "close": 0.1639275, "volume": 209219.0}, {"date": "2022-05-26", "close": 0.1639275, "volume": 204502.0}, {"date": "2022-05-27", "close": 0.168895, "volume": 2039427.0}, {"date": "2022-05-30", "close": 0.1738625, "volume": 1098319.0}, {"date": "2022-05-31", "close": 0.1738625, "volume": 1679415.0}, {"date": "2022-06-01", "close": 0.17883, "volume": 238445.0}, {"date": "2022-06-02", "close": 0.1738625, "volume": 224093.0}, {"date": "2022-06-03", "close": 0.17883, "volume": 427238.0}, {"date": "2022-06-06", "close": 0.1639275, "volume": 681486.0}, {"date": "2022-06-07", "close": 0.168895, "volume": 254689.0}, {"date": "2022-06-08", "close": 0.1639275, "volume": 187381.0}, {"date": "2022-06-09", "close": 0.168895, "volume": 345122.0}, {"date": "2022-06-10", "close": 0.168895, "volume": 1510825.0}, {"date": "2022-06-14", "close": 0.1440575, "volume": 1258705.0}, {"date": "2022-06-15", "close": 0.13909, "volume": 1737907.0}, {"date": "2022-06-16", "close": 0.149025, "volume": 660033.0}, {"date": "2022-06-21", "close": 0.15896, "volume": 10417655.0}, {"date": "2022-06-22", "close": 0.149025, "volume": 1933797.0}, {"date": "2022-06-23", "close": 0.1440575, "volume": 1785287.0}, {"date": "2022-06-24", "close": 0.1440575, "volume": 364366.0}, {"date": "2022-06-27", "close": 0.1440575, "volume": 1917248.0}, {"date": "2022-06-28", "close": 0.1440575, "volume": 681502.0}, {"date": "2022-06-29", "close": 0.13909, "volume": 124642.0}, {"date": "2022-06-30", "close": 0.1341225, "volume": 411722.0}, {"date": "2022-07-01", "close": 0.13909, "volume": 461187.0}, {"date": "2022-07-04", "close": 0.129155, "volume": 405824.0}, {"date": "2022-07-05", "close": 0.1341225, "volume": 90595.0}, {"date": "2022-07-06", "close": 0.1341225, "volume": 159896.0}, {"date": "2022-07-07", "close": 0.13909, "volume": 366787.0}, {"date": "2022-07-08", "close": 0.1341225, "volume": 93935.0}, {"date": "2022-07-11", "close": 0.1241875, "volume": 273990.0}, {"date": "2022-07-12", "close": 0.1241875, "volume": 5749.0}, {"date": "2022-07-13", "close": 0.129155, "volume": 78774.0}, {"date": "2022-07-15", "close": 0.1341225, "volume": 232920.0}, {"date": "2022-07-18", "close": 0.129155, "volume": 21376.0}, {"date": "2022-07-19", "close": 0.1241875, "volume": 107704.0}, {"date": "2022-07-20", "close": 0.1241875, "volume": 366074.0}, {"date": "2022-07-21", "close": 0.1241875, "volume": 54353.0}, {"date": "2022-07-22", "close": 0.1241875, "volume": 210203.0}, {"date": "2022-07-25", "close": 0.129155, "volume": 224706.0}, {"date": "2022-07-26", "close": 0.129155, "volume": 173528.0}, {"date": "2022-07-27", "close": 0.13909, "volume": 398086.0}, {"date": "2022-07-28", "close": 0.1341225, "volume": 449296.0}, {"date": "2022-07-29", "close": 0.13909, "volume": 248671.0}, {"date": "2022-08-01", "close": 0.1341225, "volume": 205893.0}, {"date": "2022-08-02", "close": 0.13909, "volume": 4266.0}, {"date": "2022-08-03", "close": 0.13909, "volume": 54547.0}, {"date": "2022-08-04", "close": 0.13909, "volume": 133174.0}, {"date": "2022-08-05", "close": 0.1341225, "volume": 195318.0}, {"date": "2022-08-08", "close": 0.13909, "volume": 324636.0}, {"date": "2022-08-09", "close": 0.1341225, "volume": 203806.0}, {"date": "2022-08-10", "close": 0.1341225, "volume": 679659.0}, {"date": "2022-08-11", "close": 0.1341225, "volume": 33446.0}, {"date": "2022-08-12", "close": 0.1341225, "volume": 389583.0}, {"date": "2022-08-17", "close": 0.129155, "volume": 1014163.0}, {"date": "2022-08-18", "close": 0.1241875, "volume": 424574.0}, {"date": "2022-08-19", "close": 0.129155, "volume": 409395.0}, {"date": "2022-08-22", "close": 0.12667125, "volume": 607072.0}, {"date": "2022-08-23", "close": 0.1241875, "volume": 1554839.0}, {"date": "2022-08-24", "close": 0.11922, "volume": 467089.0}, {"date": "2022-08-25", "close": 0.11922, "volume": 923812.0}, {"date": "2022-08-26", "close": 0.11922, "volume": 177819.0}, {"date": "2022-08-29", "close": 0.1142525, "volume": 33301.0}, {"date": "2022-08-30", "close": 0.11922, "volume": 514829.0}, {"date": "2022-08-31", "close": 0.11922, "volume": 146705.0}, {"date": "2022-09-01", "close": 0.1142525, "volume": 325353.0}, {"date": "2022-09-02", "close": 0.1142525, "volume": 268180.0}, {"date": "2022-09-05", "close": 0.1142525, "volume": 173086.0}, {"date": "2022-09-06", "close": 0.1142525, "volume": 260628.0}, {"date": "2022-09-07", "close": 0.1142525, "volume": 123160.0}, {"date": "2022-09-08", "close": 0.1142525, "volume": 232209.0}, {"date": "2022-09-09", "close": 0.109285, "volume": 65670.0}, {"date": "2022-09-12", "close": 0.11922, "volume": 756233.0}, {"date": "2022-09-13", "close": 0.1341225, "volume": 1249706.0}, {"date": "2022-09-14", "close": 0.129155, "volume": 626660.0}, {"date": "2022-09-15", "close": 0.129155, "volume": 146299.0}, {"date": "2022-09-16", "close": 0.1241875, "volume": 361016.0}, {"date": "2022-09-19", "close": 0.1241875, "volume": 1275319.0}, {"date": "2022-09-20", "close": 0.11922, "volume": 552092.0}, {"date": "2022-09-21", "close": 0.11922, "volume": 293529.0}, {"date": "2022-09-23", "close": 0.11922, "volume": 259274.0}, {"date": "2022-09-26", "close": 0.109285, "volume": 932137.0}, {"date": "2022-09-27", "close": 0.1043175, "volume": 517880.0}, {"date": "2022-09-28", "close": 0.109285, "volume": 288535.0}, {"date": "2022-09-29", "close": 0.109285, "volume": 369741.0}, {"date": "2022-09-30", "close": 0.1043175, "volume": 225566.0}, {"date": "2022-10-03", "close": 0.1142525, "volume": 119430.0}, {"date": "2022-10-04", "close": 0.109285, "volume": 55152.0}, {"date": "2022-10-05", "close": 0.1142525, "volume": 88576.0}, {"date": "2022-10-06", "close": 0.11673625, "volume": 101996.0}, {"date": "2022-10-07", "close": 0.1241875, "volume": 517549.0}, {"date": "2022-10-10", "close": 0.1241875, "volume": 757877.0}, {"date": "2022-10-11", "close": 0.1142525, "volume": 418089.0}, {"date": "2022-10-12", "close": 0.1142525, "volume": 60032.0}, {"date": "2022-10-13", "close": 0.11922, "volume": 1486.0}, {"date": "2022-10-14", "close": 0.1142525, "volume": 168047.0}, {"date": "2022-10-17", "close": 0.109285, "volume": 1960656.0}, {"date": "2022-10-18", "close": 0.1241875, "volume": 2181274.0}, {"date": "2022-10-19", "close": 0.129155, "volume": 906700.0}, {"date": "2022-10-20", "close": 0.1241875, "volume": 124120.0}, {"date": "2022-10-21", "close": 0.11922, "volume": 1061742.0}, {"date": "2022-10-24", "close": 0.11922, "volume": 280261.0}, {"date": "2022-10-25", "close": 0.1142525, "volume": 148800.0}, {"date": "2022-10-26", "close": 0.1142525, "volume": 60393.0}, {"date": "2022-10-27", "close": 0.109285, "volume": 772834.0}, {"date": "2022-10-28", "close": 0.109285, "volume": 140708.0}, {"date": "2022-10-31", "close": 0.1142525, "volume": 471220.0}, {"date": "2022-11-01", "close": 0.1142525, "volume": 88.0}, {"date": "2022-11-02", "close": 0.1142525, "volume": 238770.0}, {"date": "2022-11-03", "close": 0.1142525, "volume": 543029.0}, {"date": "2022-11-04", "close": 0.1142525, "volume": 858852.0}, {"date": "2022-11-07", "close": 0.11922, "volume": 396361.0}, {"date": "2022-11-08", "close": 0.1142525, "volume": 534286.0}, {"date": "2022-11-09", "close": 0.11922, "volume": 42702.0}, {"date": "2022-11-10", "close": 0.1142525, "volume": 508071.0}, {"date": "2022-11-11", "close": 0.1241875, "volume": 970021.0}, {"date": "2022-11-14", "close": 0.1241875, "volume": 1037392.0}, {"date": "2022-11-15", "close": 0.129155, "volume": 724425.0}, {"date": "2022-11-16", "close": 0.11922, "volume": 501468.0}, {"date": "2022-11-17", "close": 0.11922, "volume": 407327.0}, {"date": "2022-11-18", "close": 0.1241875, "volume": 912226.0}, {"date": "2022-11-21", "close": 0.1241875, "volume": 222801.0}, {"date": "2022-11-22", "close": 0.1241875, "volume": 507757.0}, {"date": "2022-11-23", "close": 0.11922, "volume": 133771.0}, {"date": "2022-11-24", "close": 0.1142525, "volume": 1085743.0}, {"date": "2022-11-25", "close": 0.1142525, "volume": 1455656.0}, {"date": "2022-11-28", "close": 0.1142525, "volume": 1300026.0}, {"date": "2022-11-29", "close": 0.1142525, "volume": 1382670.0}, {"date": "2022-11-30", "close": 0.109285, "volume": 790390.0}, {"date": "2022-12-01", "close": 0.1241875, "volume": 531716.0}, {"date": "2022-12-02", "close": 0.11922, "volume": 324533.0}, {"date": "2022-12-05", "close": 0.1142525, "volume": 100727.0}, {"date": "2022-12-07", "close": 0.1142525, "volume": 532788.0}, {"date": "2022-12-08", "close": 0.1142525, "volume": 306780.0}, {"date": "2022-12-09", "close": 0.109285, "volume": 1402489.0}, {"date": "2022-12-12", "close": 0.09935, "volume": 891957.0}, {"date": "2022-12-13", "close": 0.1142525, "volume": 464682.0}, {"date": "2022-12-14", "close": 0.1043175, "volume": 430037.0}, {"date": "2022-12-15", "close": 0.1043175, "volume": 161718.0}, {"date": "2022-12-16", "close": 0.09935, "volume": 208468.0}, {"date": "2022-12-19", "close": 0.09935, "volume": 239880.0}, {"date": "2022-12-20", "close": 0.09935, "volume": 513583.0}, {"date": "2022-12-21", "close": 0.097363, "volume": 934651.0}, {"date": "2022-12-22", "close": 0.097363, "volume": 282270.0}, {"date": "2022-12-23", "close": 0.0963695, "volume": 293383.0}, {"date": "2022-12-28", "close": 0.0963695, "volume": 26608.0}, {"date": "2022-12-30", "close": 0.09935, "volume": 575325.0}, {"date": "2023-01-03", "close": 0.09935, "volume": 82494.0}, {"date": "2023-01-04", "close": 0.09935, "volume": 1887.0}, {"date": "2023-01-05", "close": 0.09935, "volume": 69854.0}, {"date": "2023-01-06", "close": 0.09935, "volume": 151681.0}, {"date": "2023-01-09", "close": 0.09935, "volume": 102396.0}, {"date": "2023-01-10", "close": 0.09935, "volume": 609464.0}, {"date": "2023-01-11", "close": 0.09935, "volume": 185845.0}, {"date": "2023-01-12", "close": 0.09935, "volume": 56740.0}, {"date": "2023-01-13", "close": 0.09935, "volume": 37621.0}, {"date": "2023-01-16", "close": 0.09935, "volume": 915824.0}, {"date": "2023-01-17", "close": 0.0963695, "volume": 653382.0}, {"date": "2023-01-18", "close": 0.095376, "volume": 447442.0}, {"date": "2023-01-19", "close": 0.09935, "volume": 22135.0}, {"date": "2023-01-20", "close": 0.0963695, "volume": 168654.0}, {"date": "2023-01-23", "close": 0.09587275, "volume": 455142.0}, {"date": "2023-01-24", "close": 0.0923955, "volume": 594014.0}, {"date": "2023-01-25", "close": 0.091402, "volume": 1391604.0}, {"date": "2023-01-27", "close": 0.087428, "volume": 778683.0}, {"date": "2023-01-30", "close": 0.0864345, "volume": 153338.0}, {"date": "2023-01-31", "close": 0.0824605, "volume": 301812.0}, {"date": "2023-02-01", "close": 0.0784865, "volume": 1266482.0}, {"date": "2023-02-02", "close": 0.07948, "volume": 402863.0}, {"date": "2023-02-03", "close": 0.0784865, "volume": 485665.0}, {"date": "2023-02-06", "close": 0.07948, "volume": 467283.0}, {"date": "2023-02-07", "close": 0.07948, "volume": 25980.0}, {"date": "2023-02-08", "close": 0.07948, "volume": 248.0}, {"date": "2023-02-09", "close": 0.077493, "volume": 746028.0}, {"date": "2023-02-10", "close": 0.073519, "volume": 316139.0}, {"date": "2023-02-13", "close": 0.071532, "volume": 1094953.0}, {"date": "2023-02-14", "close": 0.075506, "volume": 161221.0}, {"date": "2023-02-15", "close": 0.075506, "volume": 391991.0}, {"date": "2023-02-16", "close": 0.075506, "volume": 535688.0}, {"date": "2023-02-17", "close": 0.0705385, "volume": 231191.0}, {"date": "2023-02-20", "close": 0.069545, "volume": 353095.0}, {"date": "2023-02-21", "close": 0.071532, "volume": 418303.0}, {"date": "2023-02-22", "close": 0.0685515, "volume": 429585.0}, {"date": "2023-02-23", "close": 0.069545, "volume": 322839.0}, {"date": "2023-02-24", "close": 0.069545, "volume": 77453.0}, {"date": "2023-02-27", "close": 0.069545, "volume": 191090.0}, {"date": "2023-02-28", "close": 0.067558, "volume": 245969.0}, {"date": "2023-03-01", "close": 0.065571, "volume": 12234.0}, {"date": "2023-03-02", "close": 0.0685515, "volume": 333098.0}, {"date": "2023-03-03", "close": 0.067558, "volume": 89641.0}, {"date": "2023-03-06", "close": 0.067558, "volume": 56269.0}, {"date": "2023-03-07", "close": 0.067558, "volume": 42436.0}, {"date": "2023-03-08", "close": 0.067558, "volume": 30024.0}, {"date": "2023-03-09", "close": 0.0645775, "volume": 294027.0}, {"date": "2023-03-10", "close": 0.0645775, "volume": 556247.0}, {"date": "2023-03-13", "close": 0.06308725, "volume": 340929.0}, {"date": "2023-03-14", "close": 0.0606035, "volume": 299029.0}, {"date": "2023-03-15", "close": 0.061597, "volume": 462920.0}, {"date": "2023-03-16", "close": 0.0606035, "volume": 1837224.0}, {"date": "2023-03-17", "close": 0.063584, "volume": 100654.0}, {"date": "2023-03-20", "close": 0.069545, "volume": 492663.0}, {"date": "2023-03-21", "close": 0.0645775, "volume": 2513535.0}, {"date": "2023-03-22", "close": 0.0606035, "volume": 748789.0}, {"date": "2023-03-23", "close": 0.0546425, "volume": 865561.0}, {"date": "2023-03-24", "close": 0.055636, "volume": 202465.0}, {"date": "2023-03-27", "close": 0.0546425, "volume": 179021.0}, {"date": "2023-03-28", "close": 0.0546425, "volume": 151422.0}, {"date": "2023-03-29", "close": 0.0546425, "volume": 76176.0}, {"date": "2023-03-30", "close": 0.053649, "volume": 880342.0}, {"date": "2023-03-31", "close": 0.0526555, "volume": 193834.0}, {"date": "2023-04-03", "close": 0.0566295, "volume": 159156.0}, {"date": "2023-04-04", "close": 0.055636, "volume": 1026527.0}, {"date": "2023-04-05", "close": 0.061597, "volume": 809864.0}, {"date": "2023-04-06", "close": 0.063584, "volume": 124978.0}, {"date": "2023-04-11", "close": 0.0606035, "volume": 645037.0}, {"date": "2023-04-12", "close": 0.061597, "volume": 29190.0}, {"date": "2023-04-13", "close": 0.0566295, "volume": 484522.0}, {"date": "2023-04-14", "close": 0.069545, "volume": 908329.0}, {"date": "2023-04-17", "close": 0.069545, "volume": 681673.0}, {"date": "2023-04-18", "close": 0.069545, "volume": 146320.0}, {"date": "2023-04-19", "close": 0.069545, "volume": 302450.0}, {"date": "2023-04-20", "close": 0.067558, "volume": 31857.0}, {"date": "2023-04-21", "close": 0.0665645, "volume": 831036.0}, {"date": "2023-04-24", "close": 0.0625905, "volume": 175953.0}, {"date": "2023-04-26", "close": 0.0625905, "volume": 281237.0}, {"date": "2023-04-27", "close": 0.05961, "volume": 61271.0}, {"date": "2023-04-28", "close": 0.05961, "volume": 1196533.0}, {"date": "2023-05-01", "close": 0.057623, "volume": 296762.0}, {"date": "2023-05-02", "close": 0.057623, "volume": 43047.0}, {"date": "2023-05-03", "close": 0.057623, "volume": 149995.0}, {"date": "2023-05-04", "close": 0.057623, "volume": 2677433.0}, {"date": "2023-05-05", "close": 0.055636, "volume": 1002499.0}, {"date": "2023-05-08", "close": 0.0546425, "volume": 535659.0}, {"date": "2023-05-09", "close": 0.055636, "volume": 620480.0}, {"date": "2023-05-10", "close": 0.053649, "volume": 78256.0}, {"date": "2023-05-12", "close": 0.0526555, "volume": 4311.0}, {"date": "2023-05-15", "close": 0.051662, "volume": 678046.0}, {"date": "2023-05-16", "close": 0.049675, "volume": 1327428.0}, {"date": "2023-05-17", "close": 0.049675, "volume": 718397.0}, {"date": "2023-05-18", "close": 0.0466945, "volume": 1235090.0}, {"date": "2023-05-19", "close": 0.045701, "volume": 2299821.0}, {"date": "2023-05-22", "close": 0.0447075, "volume": 579170.0}, {"date": "2023-05-24", "close": 0.045701, "volume": 396866.0}, {"date": "2023-05-26", "close": 0.0407335, "volume": 350425.0}, {"date": "2023-05-29", "close": 0.0407335, "volume": 209447.0}, {"date": "2023-05-30", "close": 0.0407335, "volume": 93508.0}, {"date": "2023-05-31", "close": 0.0427205, "volume": 251186.0}, {"date": "2023-06-01", "close": 0.043714, "volume": 7274.0}, {"date": "2023-06-05", "close": 0.043714, "volume": 695739.0}, {"date": "2023-06-06", "close": 0.041727, "volume": 1218410.0}, {"date": "2023-06-07", "close": 0.03974, "volume": 362795.0}, {"date": "2023-06-08", "close": 0.041727, "volume": 100654.0}, {"date": "2023-06-13", "close": 0.0387465, "volume": 1199619.0}, {"date": "2023-06-14", "close": 0.0387465, "volume": 1334147.0}, {"date": "2023-06-16", "close": 0.03974, "volume": 244105.0}, {"date": "2023-06-19", "close": 0.03974, "volume": 184095.0}, {"date": "2023-06-20", "close": 0.0387465, "volume": 185708.0}, {"date": "2023-06-21", "close": 0.037753, "volume": 372816.0}, {"date": "2023-06-22", "close": 0.035766, "volume": 1278020.0}, {"date": "2023-06-23", "close": 0.0347725, "volume": 1075718.0}, {"date": "2023-06-26", "close": 0.0347725, "volume": 3656469.0}, {"date": "2023-06-27", "close": 0.0327855, "volume": 1835459.0}, {"date": "2023-06-28", "close": 0.0347725, "volume": 1662506.0}, {"date": "2023-06-29", "close": 0.031792, "volume": 387035.0}, {"date": "2023-06-30", "close": 0.0327855, "volume": 650506.0}, {"date": "2023-07-03", "close": 0.041727, "volume": 431038.0}, {"date": "2023-07-04", "close": 0.045701, "volume": 1168685.0}, {"date": "2023-07-05", "close": 0.049675, "volume": 212725.0}, {"date": "2023-07-06", "close": 0.049675, "volume": 219901.0}, {"date": "2023-07-07", "close": 0.0466945, "volume": 112799.0}, {"date": "2023-07-10", "close": 0.049675, "volume": 133657.0}, {"date": "2023-07-11", "close": 0.0466945, "volume": 714661.0}, {"date": "2023-07-12", "close": 0.049675, "volume": 1614251.0}, {"date": "2023-07-13", "close": 0.049675, "volume": 571822.0}, {"date": "2023-07-14", "close": 0.043714, "volume": 636461.0}, {"date": "2023-07-17", "close": 0.0447075, "volume": 693831.0}, {"date": "2023-07-18", "close": 0.041727, "volume": 556035.0}, {"date": "2023-07-19", "close": 0.03974, "volume": 282975.0}, {"date": "2023-07-21", "close": 0.045701, "volume": 20282.0}, {"date": "2023-07-24", "close": 0.0387465, "volume": 2016294.0}, {"date": "2023-07-25", "close": 0.0367595, "volume": 582634.0}, {"date": "2023-07-26", "close": 0.0347725, "volume": 4660543.0}, {"date": "2023-07-27", "close": 0.0327855, "volume": 1231635.0}, {"date": "2023-07-28", "close": 0.0327855, "volume": 1555062.0}, {"date": "2023-07-31", "close": 0.0327855, "volume": 1116610.0}, {"date": "2023-08-01", "close": 0.0307985, "volume": 2316064.0}, {"date": "2023-08-02", "close": 0.0327855, "volume": 343577.0}, {"date": "2023-08-03", "close": 0.033779, "volume": 3477108.0}, {"date": "2023-08-04", "close": 0.035766, "volume": 503405.0}, {"date": "2023-08-07", "close": 0.0387465, "volume": 35.0}, {"date": "2023-08-08", "close": 0.0387465, "volume": 879802.0}, {"date": "2023-08-09", "close": 0.0387465, "volume": 210.0}, {"date": "2023-08-10", "close": 0.0387465, "volume": 118772.0}, {"date": "2023-08-14", "close": 0.0347725, "volume": 60073.0}, {"date": "2023-08-16", "close": 0.037753, "volume": 1340716.0}, {"date": "2023-08-17", "close": 0.0367595, "volume": 188937.0}, {"date": "2023-08-18", "close": 0.0327855, "volume": 2308408.0}, {"date": "2023-08-21", "close": 0.033779, "volume": 169831.0}, {"date": "2023-08-22", "close": 0.0347725, "volume": 18862.0}, {"date": "2023-08-23", "close": 0.037753, "volume": 398056.0}, {"date": "2023-08-24", "close": 0.03974, "volume": 1101682.0}, {"date": "2023-08-25", "close": 0.0387465, "volume": 750673.0}, {"date": "2023-08-28", "close": 0.041727, "volume": 358131.0}, {"date": "2023-08-29", "close": 0.0427205, "volume": 366874.0}, {"date": "2023-08-30", "close": 0.045701, "volume": 342563.0}, {"date": "2023-08-31", "close": 0.049675, "volume": 535170.0}, {"date": "2023-09-01", "close": 0.045701, "volume": 221501.0}, {"date": "2023-09-04", "close": 0.049675, "volume": 121961.0}, {"date": "2023-09-05", "close": 0.051662, "volume": 514025.0}, {"date": "2023-09-06", "close": 0.047688, "volume": 467990.0}, {"date": "2023-09-07", "close": 0.049675, "volume": 803791.0}, {"date": "2023-09-08", "close": 0.0486815, "volume": 255927.0}, {"date": "2023-09-11", "close": 0.0506685, "volume": 2190756.0}, {"date": "2023-09-12", "close": 0.051662, "volume": 997150.0}, {"date": "2023-09-13", "close": 0.049675, "volume": 253433.0}, {"date": "2023-09-14", "close": 0.049675, "volume": 379721.0}, {"date": "2023-09-15", "close": 0.0486815, "volume": 208502.0}, {"date": "2023-09-18", "close": 0.045701, "volume": 817340.0}, {"date": "2023-09-19", "close": 0.0466945, "volume": 221614.0}, {"date": "2023-09-20", "close": 0.045701, "volume": 50528.0}, {"date": "2023-09-21", "close": 0.0466945, "volume": 112.0}, {"date": "2023-09-22", "close": 0.045701, "volume": 5033.0}, {"date": "2023-09-25", "close": 0.047688, "volume": 50376.0}, {"date": "2023-09-26", "close": 0.045701, "volume": 15838.0}, {"date": "2023-09-27", "close": 0.043714, "volume": 221630.0}, {"date": "2023-09-29", "close": 0.043714, "volume": 569272.0}, {"date": "2023-10-02", "close": 0.0407335, "volume": 1076083.0}, {"date": "2023-10-03", "close": 0.03974, "volume": 154417.0}, {"date": "2023-10-04", "close": 0.037753, "volume": 922174.0}, {"date": "2023-10-05", "close": 0.035766, "volume": 372436.0}, {"date": "2023-10-06", "close": 0.037753, "volume": 570283.0}, {"date": "2023-10-09", "close": 0.0387465, "volume": 1021685.0}, {"date": "2023-10-10", "close": 0.0367595, "volume": 661610.0}, {"date": "2023-10-11", "close": 0.033779, "volume": 1659176.0}, {"date": "2023-10-12", "close": 0.035766, "volume": 316042.0}, {"date": "2023-10-13", "close": 0.035766, "volume": 117040.0}, {"date": "2023-10-16", "close": 0.033779, "volume": 13013.0}, {"date": "2023-10-17", "close": 0.033779, "volume": 88118.0}, {"date": "2023-10-18", "close": 0.033779, "volume": 1169958.0}, {"date": "2023-10-19", "close": 0.033779, "volume": 310697.0}, {"date": "2023-10-20", "close": 0.0327855, "volume": 722316.0}, {"date": "2023-10-23", "close": 0.0347725, "volume": 250518.0}, {"date": "2023-10-24", "close": 0.031792, "volume": 115122.0}, {"date": "2023-10-25", "close": 0.0307985, "volume": 517414.0}, {"date": "2023-10-26", "close": 0.035766, "volume": 268679.0}, {"date": "2023-10-27", "close": 0.035766, "volume": 574535.0}, {"date": "2023-10-30", "close": 0.0347725, "volume": 486429.0}, {"date": "2023-10-31", "close": 0.0307985, "volume": 1138549.0}, {"date": "2023-11-02", "close": 0.0307985, "volume": 20258.0}, {"date": "2023-11-03", "close": 0.035766, "volume": 428583.0}, {"date": "2023-11-06", "close": 0.035766, "volume": 138931.0}, {"date": "2023-11-07", "close": 0.0387465, "volume": 339991.0}, {"date": "2023-11-08", "close": 0.0407335, "volume": 352410.0}, {"date": "2023-11-09", "close": 0.041727, "volume": 976063.0}, {"date": "2023-11-10", "close": 0.03974, "volume": 382635.0}, {"date": "2023-11-14", "close": 0.037753, "volume": 135682.0}, {"date": "2023-11-15", "close": 0.03974, "volume": 713421.0}, {"date": "2023-11-16", "close": 0.03974, "volume": 12307.0}, {"date": "2023-11-17", "close": 0.03974, "volume": 100654.0}, {"date": "2023-11-20", "close": 0.0367595, "volume": 280591.0}, {"date": "2023-11-21", "close": 0.03974, "volume": 75289.0}, {"date": "2023-11-22", "close": 0.047688, "volume": 1595068.0}, {"date": "2023-11-23", "close": 0.045701, "volume": 243646.0}, {"date": "2023-11-24", "close": 0.043714, "volume": 402965.0}, {"date": "2023-11-27", "close": 0.0447075, "volume": 151280.0}, {"date": "2023-11-28", "close": 0.051662, "volume": 2378969.0}, {"date": "2023-11-29", "close": 0.0546425, "volume": 1365339.0}, {"date": "2023-11-30", "close": 0.0586165, "volume": 668611.0}, {"date": "2023-12-01", "close": 0.061597, "volume": 1851765.0}, {"date": "2023-12-04", "close": 0.0506685, "volume": 1137167.0}, {"date": "2023-12-07", "close": 0.0407335, "volume": 1588931.0}, {"date": "2023-12-08", "close": 0.035766, "volume": 1783303.0}, {"date": "2023-12-11", "close": 0.0327855, "volume": 395992.0}, {"date": "2023-12-12", "close": 0.0307985, "volume": 595323.0}, {"date": "2023-12-15", "close": 0.033779, "volume": 1010379.0}, {"date": "2023-12-18", "close": 0.0327855, "volume": 378180.0}, {"date": "2023-12-19", "close": 0.031792, "volume": 115686.0}, {"date": "2023-12-20", "close": 0.0327855, "volume": 860800.0}, {"date": "2023-12-21", "close": 0.031792, "volume": 39004.0}, {"date": "2023-12-22", "close": 0.0307985, "volume": 173539.0}, {"date": "2023-12-27", "close": 0.0307985, "volume": 253774.0}, {"date": "2023-12-28", "close": 0.0307985, "volume": 88413.0}, {"date": "2023-12-29", "close": 0.031, "volume": 64.0}, {"date": "2024-01-02", "close": 0.028, "volume": 471406.0}, {"date": "2024-01-03", "close": 0.029, "volume": 81836.0}, {"date": "2024-01-04", "close": 0.029, "volume": 36.0}, {"date": "2024-01-05", "close": 0.029, "volume": 50655.0}, {"date": "2024-01-08", "close": 0.029, "volume": 75022.0}, {"date": "2024-01-09", "close": 0.029, "volume": 22.0}, {"date": "2024-01-10", "close": 0.03, "volume": 213134.0}, {"date": "2024-01-11", "close": 0.03, "volume": 290000.0}, {"date": "2024-01-12", "close": 0.03, "volume": 214654.0}, {"date": "2024-01-15", "close": 0.03, "volume": 316960.0}, {"date": "2024-01-17", "close": 0.03, "volume": 358030.0}, {"date": "2024-01-18", "close": 0.028, "volume": 403373.0}, {"date": "2024-01-22", "close": 0.03, "volume": 135305.0}, {"date": "2024-01-23", "close": 0.029, "volume": 164363.0}, {"date": "2024-01-24", "close": 0.029, "volume": 330085.0}, {"date": "2024-01-25", "close": 0.028, "volume": 371661.0}, {"date": "2024-01-29", "close": 0.028, "volume": 273953.0}, {"date": "2024-01-30", "close": 0.028, "volume": 138708.0}, {"date": "2024-01-31", "close": 0.028, "volume": 58188.0}, {"date": "2024-02-01", "close": 0.032, "volume": 2964825.0}, {"date": "2024-02-02", "close": 0.031, "volume": 149962.0}, {"date": "2024-02-05", "close": 0.035, "volume": 213718.0}, {"date": "2024-02-06", "close": 0.03, "volume": 374080.0}, {"date": "2024-02-08", "close": 0.029, "volume": 100000.0}, {"date": "2024-02-09", "close": 0.029, "volume": 205642.0}, {"date": "2024-02-13", "close": 0.028, "volume": 34578.0}, {"date": "2024-02-14", "close": 0.029, "volume": 2201.0}, {"date": "2024-02-15", "close": 0.03, "volume": 514339.0}, {"date": "2024-02-16", "close": 0.029, "volume": 500000.0}, {"date": "2024-02-19", "close": 0.029, "volume": 17500.0}, {"date": "2024-02-20", "close": 0.029, "volume": 52954.0}, {"date": "2024-02-22", "close": 0.028, "volume": 575.0}, {"date": "2024-02-23", "close": 0.029, "volume": 452407.0}, {"date": "2024-02-26", "close": 0.028, "volume": 461772.0}, {"date": "2024-02-27", "close": 0.028, "volume": 173828.0}, {"date": "2024-02-28", "close": 0.028, "volume": 326761.0}, {"date": "2024-02-29", "close": 0.028, "volume": 229772.0}, {"date": "2024-03-01", "close": 0.029, "volume": 357374.0}, {"date": "2024-03-04", "close": 0.029, "volume": 50583.0}, {"date": "2024-03-05", "close": 0.029, "volume": 863368.0}, {"date": "2024-03-06", "close": 0.028, "volume": 63408.0}, {"date": "2024-03-07", "close": 0.028, "volume": 183753.0}, {"date": "2024-03-08", "close": 0.027, "volume": 72346.0}, {"date": "2024-03-11", "close": 0.029, "volume": 593944.0}, {"date": "2024-03-12", "close": 0.034, "volume": 4580049.0}, {"date": "2024-03-13", "close": 0.031, "volume": 507641.0}, {"date": "2024-03-14", "close": 0.035, "volume": 2437922.0}, {"date": "2024-03-15", "close": 0.032, "volume": 554470.0}, {"date": "2024-03-18", "close": 0.032, "volume": 90694.0}, {"date": "2024-03-19", "close": 0.03, "volume": 2426102.0}, {"date": "2024-03-20", "close": 0.03, "volume": 44994.0}, {"date": "2024-03-21", "close": 0.033, "volume": 30000.0}, {"date": "2024-03-22", "close": 0.03, "volume": 1159173.0}, {"date": "2024-03-25", "close": 0.03, "volume": 49253.0}, {"date": "2024-03-26", "close": 0.03, "volume": 137405.0}, {"date": "2024-03-27", "close": 0.029, "volume": 180537.0}, {"date": "2024-03-28", "close": 0.029, "volume": 386015.0}, {"date": "2024-04-02", "close": 0.029, "volume": 107536.0}, {"date": "2024-04-03", "close": 0.029, "volume": 227695.0}, {"date": "2024-04-04", "close": 0.028, "volume": 278842.0}, {"date": "2024-04-05", "close": 0.028, "volume": 37250.0}, {"date": "2024-04-08", "close": 0.028, "volume": 41973.0}, {"date": "2024-04-09", "close": 0.03, "volume": 2100912.0}, {"date": "2024-04-10", "close": 0.033, "volume": 2710957.0}, {"date": "2024-04-11", "close": 0.029, "volume": 1135355.0}, {"date": "2024-04-12", "close": 0.032, "volume": 405012.0}, {"date": "2024-04-15", "close": 0.029, "volume": 1851177.0}, {"date": "2024-04-16", "close": 0.027, "volume": 2874131.0}, {"date": "2024-04-17", "close": 0.03, "volume": 840545.0}, {"date": "2024-04-18", "close": 0.03, "volume": 6543.0}, {"date": "2024-04-19", "close": 0.026, "volume": 1232747.0}, {"date": "2024-04-22", "close": 0.026, "volume": 986527.0}, {"date": "2024-04-23", "close": 0.03, "volume": 507157.0}, {"date": "2024-04-24", "close": 0.027, "volume": 2037914.0}, {"date": "2024-04-26", "close": 0.026, "volume": 459568.0}, {"date": "2024-04-29", "close": 0.026, "volume": 720732.0}, {"date": "2024-04-30", "close": 0.025, "volume": 1099718.0}, {"date": "2024-05-01", "close": 0.025, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.025, "volume": 20000.0}, {"date": "2024-05-03", "close": 0.025, "volume": 68149.0}, {"date": "2024-05-06", "close": 0.027, "volume": 75000.0}, {"date": "2024-05-07", "close": 0.026, "volume": 57640.0}, {"date": "2024-05-08", "close": 0.025, "volume": 211545.0}, {"date": "2024-05-09", "close": 0.025, "volume": 474786.0}, {"date": "2024-05-10", "close": 0.027, "volume": 1562574.0}, {"date": "2024-05-13", "close": 0.025, "volume": 775071.0}, {"date": "2024-05-14", "close": 0.025, "volume": 89600.0}, {"date": "2024-05-15", "close": 0.025, "volume": 1363140.0}, {"date": "2024-05-16", "close": 0.025, "volume": 1563176.0}, {"date": "2024-05-20", "close": 0.025, "volume": 3579185.0}, {"date": "2024-05-21", "close": 0.024, "volume": 2245613.0}, {"date": "2024-05-22", "close": 0.023, "volume": 693663.0}, {"date": "2024-05-23", "close": 0.024, "volume": 751800.0}, {"date": "2024-05-24", "close": 0.024, "volume": 923645.0}, {"date": "2024-05-27", "close": 0.024, "volume": 631706.0}, {"date": "2024-05-28", "close": 0.025, "volume": 3662058.0}, {"date": "2024-05-29", "close": 0.026, "volume": 1009753.0}, {"date": "2024-05-30", "close": 0.025, "volume": 218418.0}, {"date": "2024-05-31", "close": 0.025, "volume": 214427.0}, {"date": "2024-06-03", "close": 0.024, "volume": 40500.0}, {"date": "2024-06-04", "close": 0.024, "volume": 211200.0}, {"date": "2024-06-05", "close": 0.024, "volume": 847297.0}, {"date": "2024-06-06", "close": 0.024, "volume": 535000.0}, {"date": "2024-06-07", "close": 0.025, "volume": 274494.0}, {"date": "2024-06-11", "close": 0.024, "volume": 675478.0}, {"date": "2024-06-12", "close": 0.024, "volume": 70315.0}, {"date": "2024-06-13", "close": 0.023, "volume": 4775087.0}, {"date": "2024-06-14", "close": 0.022, "volume": 945821.0}, {"date": "2024-06-17", "close": 0.022, "volume": 98934.0}, {"date": "2024-06-18", "close": 0.023, "volume": 1015326.0}, {"date": "2024-06-19", "close": 0.021, "volume": 456381.0}, {"date": "2024-06-20", "close": 0.022, "volume": 829631.0}, {"date": "2024-06-21", "close": 0.023, "volume": 45000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 1245415.0}, {"date": "2024-06-25", "close": 0.02, "volume": 909860.0}, {"date": "2024-06-26", "close": 0.022, "volume": 2840741.0}, {"date": "2024-06-27", "close": 0.02, "volume": 351704.0}, {"date": "2024-06-28", "close": 0.019, "volume": 1433343.0}, {"date": "2024-07-02", "close": 0.019, "volume": 6300.0}, {"date": "2024-07-03", "close": 0.019, "volume": 487668.0}, {"date": "2024-07-05", "close": 0.019, "volume": 1423302.0}, {"date": "2024-07-08", "close": 0.021, "volume": 542922.0}, {"date": "2024-07-09", "close": 0.021, "volume": 141156.0}, {"date": "2024-07-10", "close": 0.02, "volume": 552121.0}, {"date": "2024-07-15", "close": 0.019, "volume": 9334.0}, {"date": "2024-07-16", "close": 0.019, "volume": 146668.0}, {"date": "2024-07-18", "close": 0.027, "volume": 7186746.0}, {"date": "2024-07-19", "close": 0.022, "volume": 446293.0}, {"date": "2024-07-22", "close": 0.024, "volume": 4147190.0}, {"date": "2024-07-23", "close": 0.025, "volume": 629619.0}, {"date": "2024-07-25", "close": 0.022, "volume": 656219.0}, {"date": "2024-07-26", "close": 0.023, "volume": 2744321.0}, {"date": "2024-07-29", "close": 0.022, "volume": 1085832.0}, {"date": "2024-07-30", "close": 0.021, "volume": 13079.0}, {"date": "2024-07-31", "close": 0.021, "volume": 286142.0}, {"date": "2024-08-01", "close": 0.023, "volume": 382174.0}, {"date": "2024-08-02", "close": 0.022, "volume": 35506.0}, {"date": "2024-08-05", "close": 0.02, "volume": 2517154.0}, {"date": "2024-08-06", "close": 0.017, "volume": 1066444.0}, {"date": "2024-08-07", "close": 0.018, "volume": 887650.0}, {"date": "2024-08-08", "close": 0.018, "volume": 35100.0}, {"date": "2024-08-12", "close": 0.018, "volume": 153788.0}, {"date": "2024-08-13", "close": 0.018, "volume": 1812131.0}, {"date": "2024-08-14", "close": 0.017, "volume": 8673.0}, {"date": "2024-08-15", "close": 0.017, "volume": 360000.0}, {"date": "2024-08-16", "close": 0.019, "volume": 541222.0}, {"date": "2024-08-19", "close": 0.02, "volume": 66314.0}, {"date": "2024-08-20", "close": 0.02, "volume": 1914.0}, {"date": "2024-08-21", "close": 0.017, "volume": 21836.0}, {"date": "2024-08-22", "close": 0.017, "volume": 120000.0}, {"date": "2024-08-23", "close": 0.016, "volume": 787453.0}, {"date": "2024-08-26", "close": 0.016, "volume": 129999.0}, {"date": "2024-08-28", "close": 0.015, "volume": 724995.0}, {"date": "2024-08-29", "close": 0.016, "volume": 84555.0}, {"date": "2024-08-30", "close": 0.016, "volume": 86322.0}, {"date": "2024-09-10", "close": 0.016, "volume": 18750.0}, {"date": "2024-09-11", "close": 0.015, "volume": 1619639.0}, {"date": "2024-09-12", "close": 0.015, "volume": 965289.0}, {"date": "2024-09-13", "close": 0.015, "volume": 547216.0}, {"date": "2024-09-16", "close": 0.018, "volume": 1566571.0}, {"date": "2024-09-17", "close": 0.018, "volume": 802.0}, {"date": "2024-09-19", "close": 0.018, "volume": 30481.0}, {"date": "2024-09-24", "close": 0.018, "volume": 20778.0}, {"date": "2024-09-26", "close": 0.018, "volume": 149856.0}, {"date": "2024-09-27", "close": 0.021, "volume": 101484.0}, {"date": "2024-09-30", "close": 0.021, "volume": 23810.0}, {"date": "2024-10-01", "close": 0.02, "volume": 75000.0}, {"date": "2024-10-02", "close": 0.02, "volume": 110000.0}, {"date": "2024-10-03", "close": 0.02, "volume": 920010.0}, {"date": "2024-10-04", "close": 0.02, "volume": 469555.0}, {"date": "2024-10-07", "close": 0.02, "volume": 500076.0}, {"date": "2024-10-08", "close": 0.018, "volume": 222718.0}, {"date": "2024-10-09", "close": 0.02, "volume": 139865.0}, {"date": "2024-10-10", "close": 0.02, "volume": 54361.0}, {"date": "2024-10-11", "close": 0.019, "volume": 222279.0}, {"date": "2024-10-14", "close": 0.018, "volume": 709741.0}, {"date": "2024-10-15", "close": 0.017, "volume": 16440.0}, {"date": "2024-10-17", "close": 0.017, "volume": 41181.0}, {"date": "2024-10-18", "close": 0.018, "volume": 200834.0}, {"date": "2024-10-21", "close": 0.02, "volume": 1850696.0}, {"date": "2024-10-22", "close": 0.02, "volume": 1505830.0}, {"date": "2024-10-23", "close": 0.026, "volume": 3999811.0}, {"date": "2024-10-24", "close": 0.024, "volume": 2595878.0}, {"date": "2024-10-25", "close": 0.029, "volume": 1508557.0}, {"date": "2024-10-28", "close": 0.026, "volume": 4023241.0}, {"date": "2024-10-29", "close": 0.025, "volume": 1937410.0}, {"date": "2024-10-30", "close": 0.024, "volume": 201527.0}, {"date": "2024-10-31", "close": 0.025, "volume": 132111.0}, {"date": "2024-11-01", "close": 0.025, "volume": 129908.0}, {"date": "2024-11-04", "close": 0.024, "volume": 341943.0}, {"date": "2024-11-05", "close": 0.024, "volume": 110000.0}, {"date": "2024-11-06", "close": 0.025, "volume": 551492.0}, {"date": "2024-11-07", "close": 0.02, "volume": 1566660.0}, {"date": "2024-11-08", "close": 0.022, "volume": 367307.0}, {"date": "2024-11-11", "close": 0.02, "volume": 2000912.0}, {"date": "2024-11-12", "close": 0.02, "volume": 525079.0}, {"date": "2024-11-13", "close": 0.019, "volume": 1475745.0}, {"date": "2024-11-14", "close": 0.018, "volume": 1942107.0}, {"date": "2024-11-15", "close": 0.018, "volume": 33229.0}, {"date": "2024-11-18", "close": 0.02, "volume": 149746.0}, {"date": "2024-11-19", "close": 0.018, "volume": 171862.0}, {"date": "2024-11-21", "close": 0.018, "volume": 2436120.0}, {"date": "2024-11-25", "close": 0.019, "volume": 75067.0}, {"date": "2024-11-26", "close": 0.018, "volume": 194519.0}, {"date": "2024-11-27", "close": 0.017, "volume": 171583.0}, {"date": "2024-11-29", "close": 0.017, "volume": 433456.0}, {"date": "2024-12-02", "close": 0.019, "volume": 270790.0}, {"date": "2024-12-03", "close": 0.016, "volume": 141064.0}, {"date": "2024-12-04", "close": 0.0175, "volume": 560026.0}, {"date": "2024-12-05", "close": 0.016, "volume": 454136.0}, {"date": "2024-12-06", "close": 0.016, "volume": 1567.0}, {"date": "2024-12-09", "close": 0.016, "volume": 869938.0}, {"date": "2024-12-10", "close": 0.016, "volume": 6785.0}, {"date": "2024-12-12", "close": 0.015, "volume": 258225.0}, {"date": "2024-12-13", "close": 0.016, "volume": 475613.0}, {"date": "2024-12-16", "close": 0.016, "volume": 80000.0}, {"date": "2024-12-17", "close": 0.016, "volume": 41620.0}, {"date": "2024-12-18", "close": 0.014, "volume": 549612.0}, {"date": "2024-12-19", "close": 0.015, "volume": 49854.0}, {"date": "2024-12-20", "close": 0.015, "volume": 472558.0}, {"date": "2024-12-23", "close": 0.015, "volume": 38875.0}, {"date": "2024-12-24", "close": 0.015, "volume": 1245.0}, {"date": "2024-12-27", "close": 0.014, "volume": 220585.0}, {"date": "2024-12-30", "close": 0.015, "volume": 527705.0}, {"date": "2024-12-31", "close": 0.015, "volume": 350.0}, {"date": "2025-01-03", "close": 0.013, "volume": 49128.0}, {"date": "2025-01-06", "close": 0.014, "volume": 245852.0}, {"date": "2025-01-07", "close": 0.014, "volume": 95296.0}, {"date": "2025-01-08", "close": 0.014, "volume": 457435.0}, {"date": "2025-01-09", "close": 0.015, "volume": 1651860.0}, {"date": "2025-01-10", "close": 0.015, "volume": 657702.0}, {"date": "2025-01-13", "close": 0.014, "volume": 436600.0}, {"date": "2025-01-14", "close": 0.014, "volume": 417789.0}, {"date": "2025-01-15", "close": 0.014, "volume": 42525.0}, {"date": "2025-01-16", "close": 0.013, "volume": 170000.0}, {"date": "2025-01-17", "close": 0.014, "volume": 1784577.0}, {"date": "2025-01-20", "close": 0.014, "volume": 13914.0}, {"date": "2025-01-23", "close": 0.014, "volume": 369224.0}, {"date": "2025-01-28", "close": 0.014, "volume": 50029.0}, {"date": "2025-01-29", "close": 0.013, "volume": 2133.0}, {"date": "2025-01-30", "close": 0.013, "volume": 618526.0}, {"date": "2025-01-31", "close": 0.012, "volume": 1269109.0}, {"date": "2025-02-03", "close": 0.012, "volume": 387934.0}, {"date": "2025-02-04", "close": 0.012, "volume": 1039497.0}, {"date": "2025-02-05", "close": 0.012, "volume": 81153.0}, {"date": "2025-02-06", "close": 0.011, "volume": 1091155.0}, {"date": "2025-02-07", "close": 0.011, "volume": 411839.0}, {"date": "2025-02-10", "close": 0.011, "volume": 98536.0}, {"date": "2025-02-11", "close": 0.011, "volume": 1054211.0}, {"date": "2025-02-12", "close": 0.011, "volume": 250002.0}, {"date": "2025-02-13", "close": 0.016, "volume": 4621623.0}, {"date": "2025-02-14", "close": 0.015, "volume": 391092.0}, {"date": "2025-02-17", "close": 0.014, "volume": 2884160.0}, {"date": "2025-02-18", "close": 0.014, "volume": 255253.0}, {"date": "2025-02-19", "close": 0.013, "volume": 233591.0}, {"date": "2025-02-21", "close": 0.013, "volume": 516946.0}, {"date": "2025-02-24", "close": 0.013, "volume": 370666.0}, {"date": "2025-02-25", "close": 0.013, "volume": 60000.0}, {"date": "2025-02-26", "close": 0.014, "volume": 246901.0}, {"date": "2025-02-27", "close": 0.013, "volume": 35190.0}, {"date": "2025-02-28", "close": 0.013, "volume": 80000.0}, {"date": "2025-03-03", "close": 0.014, "volume": 20005.0}, {"date": "2025-03-04", "close": 0.013, "volume": 12000.0}, {"date": "2025-03-05", "close": 0.013, "volume": 72478.0}, {"date": "2025-03-06", "close": 0.014, "volume": 55007.0}, {"date": "2025-03-07", "close": 0.012, "volume": 53114.0}, {"date": "2025-03-10", "close": 0.012, "volume": 542241.0}, {"date": "2025-03-11", "close": 0.012, "volume": 1405767.0}, {"date": "2025-03-12", "close": 0.012, "volume": 172579.0}, {"date": "2025-03-13", "close": 0.012, "volume": 600.0}, {"date": "2025-03-14", "close": 0.014, "volume": 520000.0}, {"date": "2025-03-17", "close": 0.013, "volume": 1107535.0}, {"date": "2025-03-18", "close": 0.012, "volume": 300100.0}, {"date": "2025-03-19", "close": 0.012, "volume": 48159.0}, {"date": "2025-03-20", "close": 0.013, "volume": 74342.0}, {"date": "2025-03-21", "close": 0.012, "volume": 357600.0}, {"date": "2025-03-24", "close": 0.013, "volume": 80063.0}, {"date": "2025-03-26", "close": 0.012, "volume": 325424.0}, {"date": "2025-03-27", "close": 0.012, "volume": 396909.0}, {"date": "2025-03-28", "close": 0.012, "volume": 880000.0}, {"date": "2025-03-31", "close": 0.012, "volume": 14589.0}, {"date": "2025-04-01", "close": 0.013, "volume": 183969.0}, {"date": "2025-04-02", "close": 0.013, "volume": 80540.0}, {"date": "2025-04-03", "close": 0.013, "volume": 892820.0}, {"date": "2025-04-04", "close": 0.012, "volume": 2367182.0}, {"date": "2025-04-07", "close": 0.012, "volume": 1886302.0}, {"date": "2025-04-10", "close": 0.013, "volume": 2878032.0}, {"date": "2025-04-11", "close": 0.012, "volume": 1127291.0}, {"date": "2025-04-14", "close": 0.012, "volume": 55666.0}, {"date": "2025-04-15", "close": 0.012, "volume": 357916.0}, {"date": "2025-04-16", "close": 0.011, "volume": 518443.0}, {"date": "2025-04-17", "close": 0.011, "volume": 338731.0}, {"date": "2025-04-22", "close": 0.011, "volume": 72700.0}, {"date": "2025-04-23", "close": 0.012, "volume": 199700.0}, {"date": "2025-04-24", "close": 0.011, "volume": 296943.0}, {"date": "2025-04-28", "close": 0.012, "volume": 1348442.0}, {"date": "2025-04-29", "close": 0.012, "volume": 1378460.0}, {"date": "2025-04-30", "close": 0.011, "volume": 5555.0}, {"date": "2025-05-01", "close": 0.012, "volume": 8182.0}, {"date": "2025-05-02", "close": 0.011, "volume": 332022.0}, {"date": "2025-05-05", "close": 0.01, "volume": 5631804.0}, {"date": "2025-05-06", "close": 0.01, "volume": 224022.0}, {"date": "2025-05-07", "close": 0.011, "volume": 360765.0}, {"date": "2025-05-08", "close": 0.011, "volume": 100000.0}, {"date": "2025-05-13", "close": 0.011, "volume": 142876.0}, {"date": "2025-05-14", "close": 0.012, "volume": 1726507.0}, {"date": "2025-05-15", "close": 0.012, "volume": 200000.0}, {"date": "2025-05-16", "close": 0.012, "volume": 331981.0}, {"date": "2025-05-19", "close": 0.012, "volume": 541899.0}, {"date": "2025-05-20", "close": 0.012, "volume": 502772.0}, {"date": "2025-05-21", "close": 0.014, "volume": 928815.0}, {"date": "2025-05-22", "close": 0.012, "volume": 1431327.0}, {"date": "2025-05-23", "close": 0.012, "volume": 17000.0}, {"date": "2025-05-26", "close": 0.013, "volume": 6149085.0}, {"date": "2025-05-27", "close": 0.012, "volume": 1415353.0}, {"date": "2025-05-28", "close": 0.012, "volume": 813854.0}, {"date": "2025-05-29", "close": 0.011, "volume": 5584.0}, {"date": "2025-05-30", "close": 0.011, "volume": 303235.0}, {"date": "2025-06-02", "close": 0.012, "volume": 2274998.0}, {"date": "2025-06-03", "close": 0.012, "volume": 1500540.0}, {"date": "2025-06-04", "close": 0.014, "volume": 3217481.0}, {"date": "2025-06-05", "close": 0.015, "volume": 1232999.0}, {"date": "2025-06-06", "close": 0.016, "volume": 10283119.0}, {"date": "2025-06-10", "close": 0.02, "volume": 24750273.0}, {"date": "2025-06-11", "close": 0.02, "volume": 2729284.0}, {"date": "2025-06-12", "close": 0.017, "volume": 5446946.0}, {"date": "2025-06-13", "close": 0.018, "volume": 1455272.0}, {"date": "2025-06-16", "close": 0.015, "volume": 4162023.0}, {"date": "2025-06-17", "close": 0.015, "volume": 2004272.0}, {"date": "2025-06-18", "close": 0.015, "volume": 2496960.0}, {"date": "2025-06-19", "close": 0.017, "volume": 1157319.0}, {"date": "2025-06-20", "close": 0.015, "volume": 2872986.0}, {"date": "2025-06-23", "close": 0.016, "volume": 1955016.0}, {"date": "2025-06-24", "close": 0.017, "volume": 1832133.0}, {"date": "2025-06-25", "close": 0.018, "volume": 2285739.0}, {"date": "2025-06-26", "close": 0.019, "volume": 6903939.0}, {"date": "2025-06-27", "close": 0.02, "volume": 5513411.0}, {"date": "2025-06-30", "close": 0.02, "volume": 4844884.0}, {"date": "2025-07-01", "close": 0.021, "volume": 1117928.0}, {"date": "2025-07-02", "close": 0.017, "volume": 898346.0}, {"date": "2025-07-03", "close": 0.018, "volume": 5145714.0}, {"date": "2025-07-04", "close": 0.017, "volume": 1012738.0}, {"date": "2025-07-07", "close": 0.02, "volume": 946731.0}, {"date": "2025-07-08", "close": 0.018, "volume": 1664569.0}, {"date": "2025-07-09", "close": 0.018, "volume": 164536.0}, {"date": "2025-07-10", "close": 0.019, "volume": 1343891.0}, {"date": "2025-07-11", "close": 0.02, "volume": 1037835.0}, {"date": "2025-07-14", "close": 0.018, "volume": 2741804.0}, {"date": "2025-07-15", "close": 0.018, "volume": 2095459.0}, {"date": "2025-07-16", "close": 0.02, "volume": 3549723.0}, {"date": "2025-07-17", "close": 0.019, "volume": 1421302.0}, {"date": "2025-07-18", "close": 0.022, "volume": 2461972.0}, {"date": "2025-07-21", "close": 0.02, "volume": 2640139.0}, {"date": "2025-07-22", "close": 0.021, "volume": 1251948.0}, {"date": "2025-07-23", "close": 0.02, "volume": 3287236.0}, {"date": "2025-07-24", "close": 0.021, "volume": 888855.0}, {"date": "2025-07-25", "close": 0.022, "volume": 1238601.0}, {"date": "2025-07-28", "close": 0.019, "volume": 511019.0}, {"date": "2025-07-29", "close": 0.017, "volume": 3911779.0}, {"date": "2025-07-30", "close": 0.017, "volume": 1114034.0}, {"date": "2025-07-31", "close": 0.016, "volume": 615779.0}, {"date": "2025-08-01", "close": 0.015, "volume": 1973655.0}, {"date": "2025-08-04", "close": 0.017, "volume": 30817.0}, {"date": "2025-08-05", "close": 0.018, "volume": 386201.0}, {"date": "2025-08-06", "close": 0.017, "volume": 214421.0}, {"date": "2025-08-07", "close": 0.017, "volume": 1069293.0}, {"date": "2025-08-08", "close": 0.017, "volume": 478976.0}, {"date": "2025-08-11", "close": 0.018, "volume": 290150.0}, {"date": "2025-08-12", "close": 0.021, "volume": 4750485.0}, {"date": "2025-08-13", "close": 0.019, "volume": 3875389.0}, {"date": "2025-08-14", "close": 0.018, "volume": 1457503.0}, {"date": "2025-08-15", "close": 0.019, "volume": 785948.0}, {"date": "2025-08-18", "close": 0.019, "volume": 1267804.0}, {"date": "2025-08-19", "close": 0.019, "volume": 644128.0}, {"date": "2025-08-20", "close": 0.017, "volume": 4505377.0}, {"date": "2025-08-21", "close": 0.017, "volume": 456412.0}, {"date": "2025-08-22", "close": 0.017, "volume": 425555.0}, {"date": "2025-08-25", "close": 0.018, "volume": 2768817.0}, {"date": "2025-08-26", "close": 0.017, "volume": 404989.0}, {"date": "2025-08-27", "close": 0.017, "volume": 643357.0}, {"date": "2025-08-28", "close": 0.018, "volume": 1085165.0}, {"date": "2025-09-01", "close": 0.017, "volume": 961271.0}, {"date": "2025-09-02", "close": 0.018, "volume": 4692444.0}, {"date": "2025-09-03", "close": 0.018, "volume": 760725.0}, {"date": "2025-09-04", "close": 0.018, "volume": 463408.0}, {"date": "2025-09-05", "close": 0.018, "volume": 861181.0}, {"date": "2025-09-08", "close": 0.019, "volume": 892608.0}, {"date": "2025-09-09", "close": 0.018, "volume": 169953.0}, {"date": "2025-09-10", "close": 0.019, "volume": 786651.0}, {"date": "2025-09-11", "close": 0.017, "volume": 1130632.0}, {"date": "2025-09-12", "close": 0.017, "volume": 758646.0}, {"date": "2025-09-15", "close": 0.019, "volume": 422447.0}, {"date": "2025-09-17", "close": 0.018, "volume": 2325336.0}, {"date": "2025-09-18", "close": 0.018, "volume": 316018.0}, {"date": "2025-09-19", "close": 0.019, "volume": 150905.0}, {"date": "2025-09-22", "close": 0.023, "volume": 14342594.0}, {"date": "2025-09-23", "close": 0.022, "volume": 15914121.0}, {"date": "2025-09-24", "close": 0.029, "volume": 13770904.0}, {"date": "2025-09-25", "close": 0.029, "volume": 9238993.0}, {"date": "2025-09-26", "close": 0.032, "volume": 10960119.0}, {"date": "2025-09-29", "close": 0.038, "volume": 15213284.0}, {"date": "2025-09-30", "close": 0.037, "volume": 5904659.0}, {"date": "2025-10-01", "close": 0.038, "volume": 2294508.0}, {"date": "2025-10-02", "close": 0.038, "volume": 1754769.0}, {"date": "2025-10-03", "close": 0.037, "volume": 2568392.0}, {"date": "2025-10-06", "close": 0.038, "volume": 1353389.0}, {"date": "2025-10-07", "close": 0.032, "volume": 6399158.0}, {"date": "2025-10-08", "close": 0.035, "volume": 8126249.0}, {"date": "2025-10-09", "close": 0.034, "volume": 6958464.0}, {"date": "2025-10-10", "close": 0.033, "volume": 2847417.0}, {"date": "2025-10-13", "close": 0.032, "volume": 2629560.0}, {"date": "2025-10-14", "close": 0.037, "volume": 6442422.0}, {"date": "2025-10-15", "close": 0.035, "volume": 5216005.0}, {"date": "2025-10-16", "close": 0.034, "volume": 2509384.0}, {"date": "2025-10-17", "close": 0.032, "volume": 5575800.0}, {"date": "2025-10-20", "close": 0.028, "volume": 19017034.0}, {"date": "2025-10-21", "close": 0.028, "volume": 4658737.0}, {"date": "2025-10-22", "close": 0.026, "volume": 9669199.0}, {"date": "2025-10-23", "close": 0.027, "volume": 2708643.0}, {"date": "2025-10-24", "close": 0.027, "volume": 3611792.0}, {"date": "2025-10-27", "close": 0.026, "volume": 3014544.0}, {"date": "2025-10-28", "close": 0.023, "volume": 2805060.0}, {"date": "2025-10-29", "close": 0.024, "volume": 3397847.0}, {"date": "2025-10-30", "close": 0.023, "volume": 3056228.0}, {"date": "2025-10-31", "close": 0.025, "volume": 2734961.0}, {"date": "2025-11-03", "close": 0.025, "volume": 4959247.0}, {"date": "2025-11-04", "close": 0.027, "volume": 972244.0}, {"date": "2025-11-05", "close": 0.024, "volume": 6196600.0}, {"date": "2025-11-06", "close": 0.024, "volume": 1383784.0}, {"date": "2025-11-07", "close": 0.024, "volume": 169814.0}, {"date": "2025-11-10", "close": 0.025, "volume": 764089.0}, {"date": "2025-11-11", "close": 0.027, "volume": 2986766.0}, {"date": "2025-11-12", "close": 0.025, "volume": 612954.0}, {"date": "2025-11-13", "close": 0.026, "volume": 2053745.0}, {"date": "2025-11-14", "close": 0.027, "volume": 3036049.0}, {"date": "2025-11-17", "close": 0.025, "volume": 2246435.0}, {"date": "2025-11-18", "close": 0.024, "volume": 1975040.0}, {"date": "2025-11-19", "close": 0.025, "volume": 910142.0}, {"date": "2025-11-20", "close": 0.025, "volume": 96287.0}, {"date": "2025-11-21", "close": 0.024, "volume": 1512192.0}, {"date": "2025-11-24", "close": 0.024, "volume": 1784125.0}, {"date": "2025-11-25", "close": 0.0245, "volume": 436999.0}, {"date": "2025-11-26", "close": 0.023, "volume": 2235946.0}, {"date": "2025-11-27", "close": 0.025, "volume": 1130227.0}, {"date": "2025-11-28", "close": 0.026, "volume": 1055005.0}, {"date": "2025-12-01", "close": 0.029, "volume": 4880153.0}, {"date": "2025-12-02", "close": 0.026, "volume": 1947559.0}, {"date": "2025-12-03", "close": 0.026, "volume": 1102761.0}, {"date": "2025-12-04", "close": 0.024, "volume": 1729498.0}, {"date": "2025-12-05", "close": 0.025, "volume": 1177176.0}, {"date": "2025-12-08", "close": 0.025, "volume": 482343.0}, {"date": "2025-12-09", "close": 0.024, "volume": 1499512.0}, {"date": "2025-12-10", "close": 0.026, "volume": 846751.0}, {"date": "2025-12-11", "close": 0.023, "volume": 255753.0}, {"date": "2025-12-12", "close": 0.025, "volume": 1331060.0}, {"date": "2025-12-15", "close": 0.025, "volume": 216151.0}, {"date": "2025-12-16", "close": 0.026, "volume": 1354109.0}, {"date": "2025-12-17", "close": 0.026, "volume": 934141.0}, {"date": "2025-12-18", "close": 0.026, "volume": 1293127.0}, {"date": "2025-12-19", "close": 0.026, "volume": 827664.0}, {"date": "2025-12-22", "close": 0.033, "volume": 10433505.0}, {"date": "2025-12-23", "close": 0.033, "volume": 3312478.0}, {"date": "2025-12-24", "close": 0.035, "volume": 4996323.0}, {"date": "2025-12-29", "close": 0.039, "volume": 15054255.0}, {"date": "2025-12-30", "close": 0.035, "volume": 4827246.0}, {"date": "2025-12-31", "close": 0.035, "volume": 5268314.0}, {"date": "2026-01-02", "close": 0.029, "volume": 22751329.0}, {"date": "2026-01-05", "close": 0.03, "volume": 10523150.0}, {"date": "2026-01-06", "close": 0.03, "volume": 10389967.0}, {"date": "2026-01-07", "close": 0.034, "volume": 8210527.0}, {"date": "2026-01-08", "close": 0.036, "volume": 4497510.0}, {"date": "2026-01-09", "close": 0.035, "volume": 4253334.0}, {"date": "2026-01-12", "close": 0.038, "volume": 3847584.0}, {"date": "2026-01-13", "close": 0.036, "volume": 2242485.0}, {"date": "2026-01-14", "close": 0.036, "volume": 3541282.0}, {"date": "2026-01-15", "close": 0.034, "volume": 2414595.0}, {"date": "2026-01-16", "close": 0.036, "volume": 1786010.0}, {"date": "2026-01-19", "close": 0.035, "volume": 1187816.0}, {"date": "2026-01-20", "close": 0.033, "volume": 2884095.0}, {"date": "2026-01-21", "close": 0.036, "volume": 7030781.0}, {"date": "2026-01-22", "close": 0.034, "volume": 3391601.0}, {"date": "2026-01-23", "close": 0.035, "volume": 5990848.0}, {"date": "2026-01-27", "close": 0.039, "volume": 6747987.0}, {"date": "2026-01-28", "close": 0.038, "volume": 1494393.0}, {"date": "2026-01-29", "close": 0.035, "volume": 7364670.0}, {"date": "2026-01-30", "close": 0.034, "volume": 4007041.0}, {"date": "2026-02-02", "close": 0.031, "volume": 7776515.0}, {"date": "2026-02-03", "close": 0.033, "volume": 3505817.0}, {"date": "2026-02-04", "close": 0.032, "volume": 720014.0}, {"date": "2026-02-05", "close": 0.028, "volume": 4020046.0}, {"date": "2026-02-06", "close": 0.026, "volume": 22486102.0}, {"date": "2026-02-09", "close": 0.026, "volume": 578126.0}, {"date": "2026-02-10", "close": 0.027, "volume": 655163.0}, {"date": "2026-02-11", "close": 0.028, "volume": 1353948.0}, {"date": "2026-02-12", "close": 0.027, "volume": 141717.0}, {"date": "2026-02-13", "close": 0.024, "volume": 1388295.0}, {"date": "2026-02-16", "close": 0.026, "volume": 1340045.0}, {"date": "2026-02-17", "close": 0.029, "volume": 2887825.0}, {"date": "2026-02-18", "close": 0.027, "volume": 311310.0}, {"date": "2026-02-19", "close": 0.028, "volume": 1212378.0}, {"date": "2026-02-20", "close": 0.026, "volume": 561942.0}, {"date": "2026-02-23", "close": 0.027, "volume": 2429493.0}, {"date": "2026-02-24", "close": 0.028, "volume": 433839.0}, {"date": "2026-02-25", "close": 0.029, "volume": 2880824.0}, {"date": "2026-02-26", "close": 0.027, "volume": 3104540.0}, {"date": "2026-02-27", "close": 0.0275, "volume": 202160.0}, {"date": "2026-03-02", "close": 0.027, "volume": 2084509.0}, {"date": "2026-03-03", "close": 0.025, "volume": 1189285.0}, {"date": "2026-03-04", "close": 0.026, "volume": 1495399.0}, {"date": "2026-03-05", "close": 0.0255, "volume": 408022.0}, {"date": "2026-03-06", "close": 0.023, "volume": 7532705.0}, {"date": "2026-03-09", "close": 0.021, "volume": 6527708.0}, {"date": "2026-03-10", "close": 0.023, "volume": 1965197.0}, {"date": "2026-03-11", "close": 0.0235, "volume": 41079.0}, {"date": "2026-03-12", "close": 0.022, "volume": 1210648.0}, {"date": "2026-03-13", "close": 0.022, "volume": 1282366.0}, {"date": "2026-03-16", "close": 0.021, "volume": 1686027.0}, {"date": "2026-03-17", "close": 0.021, "volume": 2618521.0}, {"date": "2026-03-18", "close": 0.02, "volume": 1192096.0}, {"date": "2026-03-19", "close": 0.019, "volume": 3075617.0}, {"date": "2026-03-20", "close": 0.018, "volume": 1764148.0}, {"date": "2026-03-23", "close": 0.018, "volume": 4767337.0}, {"date": "2026-03-24", "close": 0.019, "volume": 1954451.0}, {"date": "2026-03-25", "close": 0.02, "volume": 2050755.0}, {"date": "2026-03-26", "close": 0.018, "volume": 2069787.0}, {"date": "2026-03-27", "close": 0.017, "volume": 2140285.0}, {"date": "2026-03-30", "close": 0.018, "volume": 3933044.0}, {"date": "2026-03-31", "close": 0.018, "volume": 484483.0}, {"date": "2026-04-01", "close": 0.02, "volume": 2107362.0}, {"date": "2026-04-02", "close": 0.017, "volume": 1017901.0}, {"date": "2026-04-07", "close": 0.018, "volume": 642915.0}, {"date": "2026-04-08", "close": 0.02, "volume": 2495866.0}, {"date": "2026-04-09", "close": 0.019, "volume": 1420409.0}, {"date": "2026-04-10", "close": 0.019, "volume": 2429489.0}, {"date": "2026-04-13", "close": 0.018, "volume": 808471.0}, {"date": "2026-04-14", "close": 0.019, "volume": 954022.0}, {"date": "2026-04-15", "close": 0.02, "volume": 1718875.0}, {"date": "2026-04-16", "close": 0.019, "volume": 3807345.0}, {"date": "2026-04-17", "close": 0.022, "volume": 8151254.0}, {"date": "2026-04-20", "close": 0.022, "volume": 1933167.0}, {"date": "2026-04-21", "close": 0.023, "volume": 97251.0}, {"date": "2026-04-22", "close": 0.023, "volume": 1376480.0}, {"date": "2026-04-23", "close": 0.023, "volume": 529854.0}, {"date": "2026-04-24", "close": 0.021, "volume": 3290293.0}, {"date": "2026-04-27", "close": 0.02, "volume": 321618.0}, {"date": "2026-04-28", "close": 0.021, "volume": 734250.0}, {"date": "2026-04-29", "close": 0.02, "volume": 175310.0}, {"date": "2026-04-30", "close": 0.018, "volume": 6829795.0}, {"date": "2026-05-01", "close": 0.02, "volume": 3320828.0}, {"date": "2026-05-04", "close": 0.021, "volume": 872453.0}, {"date": "2026-05-05", "close": 0.021, "volume": 2221376.0}, {"date": "2026-05-06", "close": 0.021, "volume": 1210199.0}, {"date": "2026-05-07", "close": 0.022, "volume": 1900316.0}, {"date": "2026-05-08", "close": 0.02, "volume": 2036355.0}, {"date": "2026-05-11", "close": 0.02, "volume": 172619.0}, {"date": "2026-05-12", "close": 0.022, "volume": 2572535.0}, {"date": "2026-05-13", "close": 0.02, "volume": 594789.0}, {"date": "2026-05-14", "close": 0.019, "volume": 666702.0}, {"date": "2026-05-15", "close": 0.02, "volume": 636229.0}, {"date": "2026-05-18", "close": 0.018, "volume": 1954042.0}, {"date": "2026-05-19", "close": 0.018, "volume": 252383.0}, {"date": "2026-05-20", "close": 0.019, "volume": 692076.0}, {"date": "2026-05-21", "close": 0.018, "volume": 301147.0}, {"date": "2026-05-22", "close": 0.019, "volume": 708439.0}, {"date": "2026-05-25", "close": 0.018, "volume": 49500.0}, {"date": "2026-05-26", "close": 0.017, "volume": 2298463.0}, {"date": "2026-05-27", "close": 0.017, "volume": 321083.0}, {"date": "2026-05-28", "close": 0.019, "volume": 285056.0}, {"date": "2026-05-29", "close": 0.018, "volume": 98179.0}, {"date": "2026-06-01", "close": 0.018, "volume": 2000207.0}, {"date": "2026-06-02", "close": 0.018, "volume": 80909.0}, {"date": "2026-06-03", "close": 0.017, "volume": 1480216.0}, {"date": "2026-06-04", "close": 0.018, "volume": 350248.0}, {"date": "2026-06-05", "close": 0.017, "volume": 3681358.0}, {"date": "2026-06-09", "close": 0.017, "volume": 3000610.0}, {"date": "2026-06-10", "close": 0.017, "volume": 522454.0}, {"date": "2026-06-11", "close": 0.016, "volume": 6085863.0}, {"date": "2026-06-12", "close": 0.016, "volume": 57342.0}, {"date": "2026-06-15", "close": 0.017, "volume": 790933.0}, {"date": "2026-06-16", "close": 0.017, "volume": 55033.0}, {"date": "2026-06-17", "close": 0.016, "volume": 190910.0}, {"date": "2026-06-18", "close": 0.016, "volume": 50000.0}, {"date": "2026-06-19", "close": 0.016, "volume": 222254.0}, {"date": "2026-06-22", "close": 0.016, "volume": 359462.0}, {"date": "2026-06-23", "close": 0.017, "volume": 489169.0}, {"date": "2026-06-24", "close": 0.016, "volume": 802733.0}, {"date": "2026-06-25", "close": 0.0165, "volume": 556201.0}, {"date": "2026-06-26", "close": 0.015, "volume": 1748710.0}, {"date": "2026-06-29", "close": 0.016, "volume": 797606.0}, {"date": "2026-06-30", "close": 0.015, "volume": 2711900.0}, {"date": "2026-07-01", "close": 0.015, "volume": 314783.0}, {"date": "2026-07-02", "close": 0.017, "volume": 799675.0}, {"date": "2026-07-03", "close": 0.018, "volume": 283532.0}, {"date": "2026-07-06", "close": 0.016, "volume": 302832.0}, {"date": "2026-07-07", "close": 0.015, "volume": 496931.0}, {"date": "2026-07-08", "close": 0.014, "volume": 68992.0}, {"date": "2026-07-09", "close": 0.015, "volume": 1582860.0}, {"date": "2026-07-10", "close": 0.014, "volume": 1075198.0}, {"date": "2026-07-13", "close": 0.014, "volume": 324541.0}, {"date": "2026-07-14", "close": 0.014, "volume": 287351.0}, {"date": "2026-07-15", "close": 0.015, "volume": 641056.0}, {"date": "2026-07-16", "close": 0.013, "volume": 257238.0}, {"date": "2026-07-17", "close": 0.013, "volume": 663666.0}, {"date": "2026-07-20", "close": 0.013, "volume": 361645.0}, {"date": "2026-07-21", "close": 0.014, "volume": 476467.0}, {"date": "2026-07-22", "close": 0.013, "volume": 534581.0}, {"date": "2026-07-23", "close": 0.013, "volume": 1613466.0}, {"date": "2026-07-24", "close": 0.012, "volume": 507011.0}, {"date": "2026-07-27", "close": 0.012, "volume": 975455.0}, {"date": "2026-07-28", "close": 0.012, "volume": 607352.0}, {"date": "2026-07-29", "close": 0.0135, "volume": 22420.0}, {"date": "2026-07-30", "close": 0.012, "volume": 154118.0}, {"date": "2026-07-31", "close": 0.013, "volume": 1159501.0}, {"date": "2026-08-03", "close": 0.012, "volume": 430000.0}, {"date": "2026-08-04", "close": 0.015, "volume": 1714187.0}, {"date": "2026-08-05", "close": 0.015, "volume": 2052588.0}, {"date": "2026-08-06", "close": 0.016, "volume": 2501395.0}, {"date": "2026-08-07", "close": 0.015, "volume": 3727368.0}], "refreshing": true}