{"ticker": "GGE", "overview": {"name": "Grand Gulf Energy Limited", "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": "GGE", "has_prices": true, "as_of": "2026-09-11", "last": 0.0015, "prev_close": 0.001, "change": 0.0005, "change_pct": 0.5, "session_volume": 484382.0, "vwap_5": 0.0014126825382001823, "vwap_20": 0.0012582979590663233, "vwap_60": 0.0020580234668799166, "vwap_250": 0.0024529172271915986, "high_52w": 0.004, "low_52w": 0.001, "avg_volume_20": 862585.6, "sessions": 400, "market_cap": {"value": 4680637.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119540", "src": "ASX", "ticker": "GGE", "cik": "", "company": "Grand Gulf Energy Limited", "company_raw": "Grand Gulf Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119540", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "ASX-03119538", "src": "ASX", "ticker": "GGE", "cik": "", "company": "Grand Gulf Energy Limited", "company_raw": "Grand Gulf Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119538", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "ASX3Y-03086851-1", "src": "ASX", "ticker": "GGE", "cik": "", "company": "Grand Gulf Energy Limited", "company_raw": "Grand Gulf Energy Limited", "who": "Fergus Kiley", "who_key": "Fergus Kiley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fergus Kiley files a notice on GGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086851", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Fergus Kiley", "notice_type": "3Y", "direct_shares": 1011144.0, "indirect_shares": null, "indirect_account": "Name of entity Grand Gulf Energy Limited", "pct": null, "notice_date": "2026-05-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03086851-6A1324189", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-22", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-07", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-02", "source_url": "https://www.marketindex.com.au/asx/gge", "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": "2022-04-21", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-26", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-14", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-05", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-06", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-22", "source_url": "https://www.marketindex.com.au/asx/gge", "needs_ocr": 0}], "directors": [{"name": "Fergus Kiley", "first_seen": "2026-05-05", "last_seen": "2026-05-05", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2010-04-07", "last_seen": "2022-04-22", "status": "past", "notices": 2}, {"name": "D Lance", "first_seen": "2022-06-17", "last_seen": "2022-06-17", "status": "past", "notices": 1}, {"name": "Kiley", "first_seen": "2024-09-23", "last_seen": "2024-09-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156492-6A1352986"}, {"date": "2026-10-29", "form": "Progress Report", "title": "Successful bid for acreage at the Red Helium project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155542-6A1352542"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151233-6A1350473"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - GGE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149472-6A1349680"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - GGE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149471-6A1349678"}], "performance": {"ticker": "GGE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-03-20", "close": 552.40702576, "volume": 226.0}, {"date": "1998-03-23", "close": 586.93246487, "volume": 92.0}, {"date": "1998-03-24", "close": 586.93246487, "volume": 58.0}, {"date": "1998-03-25", "close": 586.93246487, "volume": 54.0}, {"date": "1998-03-26", "close": 569.669745315, "volume": 60.0}, {"date": "1998-03-27", "close": 552.40702576, "volume": 6.0}, {"date": "1998-03-30", "close": 535.144306205, "volume": 17.0}, {"date": "1998-03-31", "close": 517.88158665, "volume": 12.0}, {"date": "1998-04-01", "close": 517.88158665, "volume": 7.0}, {"date": "1998-04-02", "close": 483.35614754, "volume": 3.0}, {"date": "1998-04-03", "close": 414.30526932, "volume": 22.0}, {"date": "1998-04-06", "close": 414.30526932, "volume": 4.0}, {"date": "1998-04-07", "close": 345.2543911, "volume": 25.0}, {"date": "1998-04-08", "close": 345.2543911, "volume": 52.0}, {"date": "1998-04-09", "close": 345.2543911, "volume": 35.0}, {"date": "1998-04-10", "close": 345.2543911, "volume": null}, {"date": "1998-04-13", "close": 345.2543911, "volume": null}, {"date": "1998-04-14", "close": 362.517110655, "volume": 2.0}, {"date": "1998-04-15", "close": 379.77983021, "volume": 3.0}, {"date": "1998-04-16", "close": 379.77983021, "volume": 24.0}, {"date": "1998-04-17", "close": 379.77983021, "volume": null}, {"date": "1998-04-20", "close": 414.30526932, "volume": 0.0}, {"date": "1998-04-21", "close": 362.517110655, "volume": 20.0}, {"date": "1998-04-22", "close": 397.042549765, "volume": 7.0}, {"date": "1998-04-23", "close": 397.042549765, "volume": 29.0}, {"date": "1998-04-24", "close": 414.30526932, "volume": 21.0}, {"date": "1998-04-27", "close": 397.042549765, "volume": 3.0}, {"date": "1998-04-28", "close": 397.042549765, "volume": null}, {"date": "1998-04-29", "close": 397.042549765, "volume": null}, {"date": "1998-04-30", "close": 397.042549765, "volume": null}, {"date": "1998-05-01", "close": 362.517110655, "volume": 23.0}, {"date": "1998-05-04", "close": 362.517110655, "volume": null}, {"date": "1998-05-05", "close": 362.517110655, "volume": null}, {"date": "1998-05-06", "close": 345.2543911, "volume": 25.0}, {"date": "1998-05-07", "close": 345.2543911, "volume": 4.0}, {"date": "1998-05-08", "close": 345.2543911, "volume": null}, {"date": "1998-05-11", "close": 345.2543911, "volume": null}, {"date": "1998-05-12", "close": 283.108600702, "volume": 3.0}, {"date": "1998-05-13", "close": 345.2543911, "volume": 89.0}, {"date": "1998-05-14", "close": 310.72895199, "volume": 45.0}, {"date": "1998-05-15", "close": 310.72895199, "volume": null}, {"date": "1998-05-18", "close": 310.72895199, "volume": 22.0}, {"date": "1998-05-19", "close": 310.72895199, "volume": null}, {"date": "1998-05-20", "close": 345.2543911, "volume": 21.0}, {"date": "1998-05-21", "close": 345.2543911, "volume": 12.0}, {"date": "1998-05-22", "close": 345.2543911, "volume": null}, {"date": "1998-05-25", "close": 345.2543911, "volume": null}, {"date": "1998-05-26", "close": 293.466232435, "volume": 6.0}, {"date": "1998-05-27", "close": 327.991671545, "volume": 45.0}, {"date": "1998-05-28", "close": 327.991671545, "volume": null}, {"date": "1998-05-29", "close": 293.466232435, "volume": 7.0}, {"date": "1998-06-01", "close": 293.466232435, "volume": null}, {"date": "1998-06-02", "close": 276.20351288, "volume": 7.0}, {"date": "1998-06-03", "close": 241.67807377, "volume": 16.0}, {"date": "1998-06-04", "close": 224.415354215, "volume": 17.0}, {"date": "1998-06-05", "close": 276.20351288, "volume": 48.0}, {"date": "1998-06-08", "close": 276.20351288, "volume": null}, {"date": "1998-06-09", "close": 241.67807377, "volume": 29.0}, {"date": "1998-06-10", "close": 241.67807377, "volume": null}, {"date": "1998-06-11", "close": 258.940793325, "volume": 14.0}, {"date": "1998-06-12", "close": 310.72895199, "volume": 12.0}, {"date": "1998-06-15", "close": 310.72895199, "volume": 20.0}, {"date": "1998-06-16", "close": 245.130617681, "volume": 164.0}, {"date": "1998-06-17", "close": 310.72895199, "volume": 38.0}, {"date": "1998-06-18", "close": 310.72895199, "volume": 6.0}, {"date": "1998-06-19", "close": 310.72895199, "volume": null}, {"date": "1998-06-22", "close": 245.130617681, "volume": 3.0}, {"date": "1998-06-23", "close": 293.466232435, "volume": 3.0}, {"date": "1998-06-24", "close": 310.72895199, "volume": 12.0}, {"date": "1998-06-25", "close": 276.20351288, "volume": 33.0}, {"date": "1998-06-26", "close": 276.20351288, "volume": 126.0}, {"date": "1998-06-29", "close": 245.130617681, "volume": 22.0}, {"date": "1998-06-30", "close": 241.67807377, "volume": 101.0}, {"date": "1998-07-01", "close": 241.67807377, "volume": 29.0}, {"date": "1998-07-02", "close": 276.20351288, "volume": 14.0}, {"date": "1998-07-03", "close": 276.20351288, "volume": 1.0}, {"date": "1998-07-06", "close": 241.67807377, "volume": 36.0}, {"date": "1998-07-07", "close": 258.940793325, "volume": 11.0}, {"date": "1998-07-08", "close": 258.940793325, "volume": null}, {"date": "1998-07-09", "close": 276.20351288, "volume": 6.0}, {"date": "1998-07-10", "close": 276.20351288, "volume": null}, {"date": "1998-07-13", "close": 276.20351288, "volume": null}, {"date": "1998-07-14", "close": 276.20351288, "volume": 16.0}, {"date": "1998-07-15", "close": 276.20351288, "volume": null}, {"date": "1998-07-16", "close": 269.298425058, "volume": 0.0}, {"date": "1998-07-17", "close": 276.20351288, "volume": 23.0}, {"date": "1998-07-20", "close": 276.20351288, "volume": 16.0}, {"date": "1998-07-21", "close": 276.20351288, "volume": 10.0}, {"date": "1998-07-22", "close": 276.20351288, "volume": 3.0}, {"date": "1998-07-23", "close": 276.20351288, "volume": null}, {"date": "1998-07-24", "close": 258.940793325, "volume": 5.0}, {"date": "1998-07-27", "close": 241.67807377, "volume": 10.0}, {"date": "1998-07-28", "close": 276.20351288, "volume": 9.0}, {"date": "1998-07-29", "close": 300.371320257, "volume": 8.0}, {"date": "1998-07-30", "close": 300.371320257, "volume": null}, {"date": "1998-07-31", "close": 300.371320257, "volume": null}, {"date": "1998-08-03", "close": 300.371320257, "volume": null}, {"date": "1998-08-04", "close": 300.371320257, "volume": null}, {"date": "1998-08-05", "close": 300.371320257, "volume": null}, {"date": "1998-08-06", "close": 269.298425058, "volume": 7.0}, {"date": "1998-08-07", "close": 241.67807377, "volume": 16.0}, {"date": "1998-08-10", "close": 241.67807377, "volume": 10.0}, {"date": "1998-08-11", "close": 241.67807377, "volume": null}, {"date": "1998-08-12", "close": 241.67807377, "volume": null}, {"date": "1998-08-13", "close": 241.67807377, "volume": 9.0}, {"date": "1998-08-14", "close": 276.20351288, "volume": 35.0}, {"date": "1998-08-17", "close": 276.20351288, "volume": 3.0}, {"date": "1998-08-18", "close": 276.20351288, "volume": 3.0}, {"date": "1998-08-19", "close": 276.20351288, "volume": null}, {"date": "1998-08-20", "close": 276.20351288, "volume": 1.0}, {"date": "1998-08-21", "close": 276.20351288, "volume": 16.0}, {"date": "1998-08-24", "close": 276.20351288, "volume": null}, {"date": "1998-08-25", "close": 258.940793325, "volume": 9.0}, {"date": "1998-08-26", "close": 258.940793325, "volume": 10.0}, {"date": "1998-08-27", "close": 321.086583723, "volume": 22.0}, {"date": "1998-08-28", "close": 321.086583723, "volume": null}, {"date": "1998-08-31", "close": 321.086583723, "volume": null}, {"date": "1998-09-01", "close": 241.67807377, "volume": 16.0}, {"date": "1998-09-02", "close": 241.67807377, "volume": null}, {"date": "1998-09-03", "close": 241.67807377, "volume": null}, {"date": "1998-09-04", "close": 241.67807377, "volume": null}, {"date": "1998-09-07", "close": 241.67807377, "volume": 3.0}, {"date": "1998-09-08", "close": 241.67807377, "volume": 12.0}, {"date": "1998-09-09", "close": 241.67807377, "volume": null}, {"date": "1998-09-10", "close": 231.320442037, "volume": 3.0}, {"date": "1998-09-11", "close": 231.320442037, "volume": 4.0}, {"date": "1998-09-14", "close": 231.320442037, "volume": null}, {"date": "1998-09-15", "close": 231.320442037, "volume": null}, {"date": "1998-09-16", "close": 231.320442037, "volume": null}, {"date": "1998-09-17", "close": 231.320442037, "volume": 6.0}, {"date": "1998-09-18", "close": 234.772985948, "volume": 6.0}, {"date": "1998-09-21", "close": 234.772985948, "volume": null}, {"date": "1998-09-22", "close": 241.67807377, "volume": 14.0}, {"date": "1998-09-23", "close": 241.67807377, "volume": null}, {"date": "1998-09-24", "close": 241.67807377, "volume": null}, {"date": "1998-09-25", "close": 241.67807377, "volume": null}, {"date": "1998-09-28", "close": 241.67807377, "volume": null}, {"date": "1998-09-29", "close": 241.67807377, "volume": null}, {"date": "1998-09-30", "close": 241.67807377, "volume": null}, {"date": "1998-10-01", "close": 234.772985948, "volume": 5.0}, {"date": "1998-10-02", "close": 234.772985948, "volume": null}, {"date": "1998-10-05", "close": 234.772985948, "volume": null}, {"date": "1998-10-06", "close": 224.415354215, "volume": 41.0}, {"date": "1998-10-07", "close": 196.795002927, "volume": 1.0}, {"date": "1998-10-08", "close": 196.795002927, "volume": null}, {"date": "1998-10-09", "close": 196.795002927, "volume": null}, {"date": "1998-10-12", "close": 196.795002927, "volume": null}, {"date": "1998-10-13", "close": 200.247546838, "volume": 1.0}, {"date": "1998-10-14", "close": 200.247546838, "volume": null}, {"date": "1998-10-15", "close": 193.342459016, "volume": 25.0}, {"date": "1998-10-16", "close": 193.342459016, "volume": null}, {"date": "1998-10-19", "close": 224.415354215, "volume": 3.0}, {"date": "1998-10-20", "close": 138.10175644, "volume": 6.0}, {"date": "1998-10-21", "close": 138.10175644, "volume": 7.0}, {"date": "1998-10-22", "close": 138.10175644, "volume": null}, {"date": "1998-10-23", "close": 151.911932084, "volume": 28.0}, {"date": "1998-10-26", "close": 151.911932084, "volume": null}, {"date": "1998-10-27", "close": 145.006844262, "volume": 58.0}, {"date": "1998-10-28", "close": 145.006844262, "volume": null}, {"date": "1998-10-29", "close": 145.006844262, "volume": null}, {"date": "1998-10-30", "close": 138.10175644, "volume": 27.0}, {"date": "1998-11-02", "close": 138.10175644, "volume": 3.0}, {"date": "1998-11-03", "close": 138.10175644, "volume": 26.0}, {"date": "1998-11-04", "close": 172.62719555, "volume": 22.0}, {"date": "1998-11-05", "close": 189.889915105, "volume": 29.0}, {"date": "1998-11-06", "close": 203.700090749, "volume": 19.0}, {"date": "1998-11-09", "close": 207.15263466, "volume": 14.0}, {"date": "1998-11-10", "close": 207.15263466, "volume": 31.0}, {"date": "1998-11-11", "close": 207.15263466, "volume": null}, {"date": "1998-11-12", "close": 207.15263466, "volume": 38.0}, {"date": "1998-11-13", "close": 255.488249414, "volume": 79.0}, {"date": "1998-11-16", "close": 262.393337236, "volume": 35.0}, {"date": "1998-11-17", "close": 262.393337236, "volume": null}, {"date": "1998-11-18", "close": 262.393337236, "volume": null}, {"date": "1998-11-19", "close": 238.225529859, "volume": 29.0}, {"date": "1998-11-20", "close": 224.415354215, "volume": 6.0}, {"date": "1998-11-23", "close": 207.15263466, "volume": 43.0}, {"date": "1998-11-24", "close": 207.15263466, "volume": 3.0}, {"date": "1998-11-25", "close": 193.342459016, "volume": 17.0}, {"date": "1998-11-26", "close": 207.15263466, "volume": 49.0}, {"date": "1998-11-27", "close": 241.67807377, "volume": 68.0}, {"date": "1998-11-30", "close": 258.940793325, "volume": 73.0}, {"date": "1998-12-01", "close": 227.867898126, "volume": 136.0}, {"date": "1998-12-02", "close": 224.415354215, "volume": 6.0}, {"date": "1998-12-03", "close": 241.67807377, "volume": 38.0}, {"date": "1998-12-04", "close": 241.67807377, "volume": 28.0}, {"date": "1998-12-07", "close": 241.67807377, "volume": 35.0}, {"date": "1998-12-08", "close": 241.67807377, "volume": 14.0}, {"date": "1998-12-09", "close": 241.67807377, "volume": 10.0}, {"date": "1998-12-10", "close": 241.67807377, "volume": null}, {"date": "1998-12-11", "close": 241.67807377, "volume": null}, {"date": "1998-12-14", "close": 241.67807377, "volume": null}, {"date": "1998-12-15", "close": 224.415354215, "volume": 39.0}, {"date": "1998-12-16", "close": 224.415354215, "volume": null}, {"date": "1998-12-17", "close": 224.415354215, "volume": null}, {"date": "1998-12-18", "close": 224.415354215, "volume": null}, {"date": "1998-12-21", "close": 224.415354215, "volume": null}, {"date": "1998-12-22", "close": 224.415354215, "volume": null}, {"date": "1998-12-23", "close": 241.67807377, "volume": 29.0}, {"date": "1998-12-24", "close": 241.67807377, "volume": null}, {"date": "1998-12-25", "close": 241.67807377, "volume": null}, {"date": "1998-12-28", "close": 241.67807377, "volume": null}, {"date": "1998-12-29", "close": 241.67807377, "volume": null}, {"date": "1998-12-30", "close": 241.67807377, "volume": null}, {"date": "1998-12-31", "close": 241.67807377, "volume": null}, {"date": "1999-01-01", "close": 241.67807377, "volume": null}, {"date": "1999-01-04", "close": 241.67807377, "volume": null}, {"date": "1999-01-05", "close": 241.67807377, "volume": null}, {"date": "1999-01-06", "close": 238.225529859, "volume": 14.0}, {"date": "1999-01-07", "close": 238.225529859, "volume": 9.0}, {"date": "1999-01-08", "close": 238.225529859, "volume": 6.0}, {"date": "1999-01-11", "close": 238.225529859, "volume": null}, {"date": "1999-01-12", "close": 227.867898126, "volume": 14.0}, {"date": "1999-01-13", "close": 224.415354215, "volume": 8.0}, {"date": "1999-01-14", "close": 224.415354215, "volume": 29.0}, {"date": "1999-01-15", "close": 220.962810304, "volume": 12.0}, {"date": "1999-01-18", "close": 207.15263466, "volume": 1.0}, {"date": "1999-01-19", "close": 252.035705503, "volume": 88.0}, {"date": "1999-01-20", "close": 276.20351288, "volume": 39.0}, {"date": "1999-01-21", "close": 276.20351288, "volume": null}, {"date": "1999-01-22", "close": 276.20351288, "volume": 60.0}, {"date": "1999-01-25", "close": 276.20351288, "volume": 2.0}, {"date": "1999-01-26", "close": 276.20351288, "volume": null}, {"date": "1999-01-27", "close": 310.72895199, "volume": 37.0}, {"date": "1999-01-28", "close": 379.77983021, "volume": 48.0}, {"date": "1999-01-29", "close": 414.30526932, "volume": 236.0}, {"date": "1999-02-01", "close": 414.30526932, "volume": 105.0}, {"date": "1999-02-02", "close": 362.517110655, "volume": 72.0}, {"date": "1999-02-03", "close": 345.2543911, "volume": 23.0}, {"date": "1999-02-04", "close": 431.567988875, "volume": 71.0}, {"date": "1999-02-05", "close": 431.567988875, "volume": 81.0}, {"date": "1999-02-08", "close": 431.567988875, "volume": null}, {"date": "1999-02-09", "close": 397.042549765, "volume": 42.0}, {"date": "1999-02-10", "close": 397.042549765, "volume": 32.0}, {"date": "1999-02-11", "close": 397.042549765, "volume": 51.0}, {"date": "1999-02-12", "close": 379.77983021, "volume": 32.0}, {"date": "1999-02-15", "close": 362.517110655, "volume": 13.0}, {"date": "1999-02-16", "close": 397.042549765, "volume": 29.0}, {"date": "1999-02-17", "close": 379.77983021, "volume": 43.0}, {"date": "1999-02-18", "close": 379.77983021, "volume": 22.0}, {"date": "1999-02-19", "close": 379.77983021, "volume": 13.0}, {"date": "1999-02-22", "close": 379.77983021, "volume": 23.0}, {"date": "1999-02-23", "close": 379.77983021, "volume": 55.0}, {"date": "1999-02-24", "close": 379.77983021, "volume": null}, {"date": "1999-02-25", "close": 379.77983021, "volume": null}, {"date": "1999-02-26", "close": 379.77983021, "volume": 12.0}, {"date": "1999-03-01", "close": 379.77983021, "volume": 24.0}, {"date": "1999-03-02", "close": 379.77983021, "volume": null}, {"date": "1999-03-03", "close": 379.77983021, "volume": 1.0}, {"date": "1999-03-04", "close": 397.042549765, "volume": 21.0}, {"date": "1999-03-05", "close": 379.77983021, "volume": 16.0}, {"date": "1999-03-08", "close": 414.30526932, "volume": 15.0}, {"date": "1999-03-09", "close": 397.042549765, "volume": 38.0}, {"date": "1999-03-10", "close": 414.30526932, "volume": 50.0}, {"date": "1999-03-11", "close": 414.30526932, "volume": 32.0}, {"date": "1999-03-12", "close": 414.30526932, "volume": 21.0}, {"date": "1999-03-15", "close": 414.30526932, "volume": 4.0}, {"date": "1999-03-16", "close": 414.30526932, "volume": 26.0}, {"date": "1999-03-17", "close": 414.30526932, "volume": 46.0}, {"date": "1999-03-18", "close": 397.042549765, "volume": 12.0}, {"date": "1999-03-19", "close": 397.042549765, "volume": 32.0}, {"date": "1999-03-22", "close": 379.77983021, "volume": 70.0}, {"date": "1999-03-23", "close": 397.042549765, "volume": 40.0}, {"date": "1999-03-24", "close": 397.042549765, "volume": null}, {"date": "1999-03-25", "close": 397.042549765, "volume": 14.0}, {"date": "1999-03-26", "close": 397.042549765, "volume": 40.0}, {"date": "1999-11-16", "close": 397.042549765, "volume": null}, {"date": "1999-11-17", "close": 397.042549765, "volume": null}, {"date": "1999-11-18", "close": 397.042549765, "volume": null}, {"date": "1999-11-19", "close": 397.042549765, "volume": null}, {"date": "1999-11-22", "close": 397.042549765, "volume": null}, {"date": "1999-11-23", "close": 397.042549765, "volume": null}, {"date": "1999-11-24", "close": 397.042549765, "volume": null}, {"date": "1999-11-25", "close": 397.042549765, "volume": null}, {"date": "1999-11-26", "close": 397.042549765, "volume": null}, {"date": "1999-11-29", "close": 397.042549765, "volume": null}, {"date": "1999-11-30", "close": 397.042549765, "volume": null}, {"date": "1999-12-01", "close": 397.042549765, "volume": null}, {"date": "1999-12-02", "close": 397.042549765, "volume": null}, {"date": "1999-12-03", "close": 397.042549765, "volume": null}, {"date": "1999-12-06", "close": 397.042549765, "volume": null}, {"date": "1999-12-07", "close": 397.042549765, "volume": null}, {"date": "1999-12-08", "close": 397.042549765, "volume": null}, {"date": "1999-12-09", "close": 397.042549765, "volume": null}, {"date": "1999-12-10", "close": 397.042549765, "volume": null}, {"date": "1999-12-13", "close": 397.042549765, "volume": null}, {"date": "1999-12-14", "close": 397.042549765, "volume": null}, {"date": "1999-12-15", "close": 397.042549765, "volume": null}, {"date": "1999-12-16", "close": 397.042549765, "volume": null}, {"date": "1999-12-17", "close": 397.042549765, "volume": null}, {"date": "1999-12-20", "close": 397.042549765, "volume": null}, {"date": "1999-12-21", "close": 397.042549765, "volume": null}, {"date": "1999-12-22", "close": 397.042549765, "volume": null}, {"date": "1999-12-23", "close": 397.042549765, "volume": null}, {"date": "1999-12-24", "close": 397.042549765, "volume": null}, {"date": "1999-12-27", "close": 397.042549765, "volume": null}, {"date": "1999-12-28", "close": 397.042549765, "volume": null}, {"date": "1999-12-29", "close": 397.042549765, "volume": null}, {"date": "1999-12-30", "close": 397.042549765, "volume": null}, {"date": "1999-12-31", "close": 397.042549765, "volume": null}, {"date": "2000-01-03", "close": 397.042549765, "volume": null}, {"date": "2000-01-04", "close": 397.042549765, "volume": null}, {"date": "2000-01-05", "close": 397.042549765, "volume": null}, {"date": "2000-01-06", "close": 397.042549765, "volume": null}, {"date": "2000-01-07", "close": 397.042549765, "volume": null}, {"date": "2000-01-10", "close": 397.042549765, "volume": null}, {"date": "2000-01-11", "close": 397.042549765, "volume": null}, {"date": "2000-01-12", "close": 397.042549765, "volume": null}, {"date": "2000-01-13", "close": 397.042549765, "volume": null}, {"date": "2000-01-14", "close": 397.042549765, "volume": null}, {"date": "2000-01-17", "close": 397.042549765, "volume": null}, {"date": "2000-01-18", "close": 397.042549765, "volume": null}, {"date": "2000-01-19", "close": 397.042549765, "volume": null}, {"date": "2000-01-20", "close": 397.042549765, "volume": null}, {"date": "2000-01-21", "close": 397.042549765, "volume": null}, {"date": "2000-01-24", "close": 397.042549765, "volume": null}, {"date": "2000-01-25", "close": 397.042549765, "volume": null}, {"date": "2000-01-26", "close": 397.042549765, "volume": null}, {"date": "2000-01-27", "close": 397.042549765, "volume": null}, {"date": "2000-01-28", "close": 397.042549765, "volume": null}, {"date": "2000-01-31", "close": 397.042549765, "volume": null}, {"date": "2000-02-01", "close": 397.042549765, "volume": null}, {"date": "2000-02-02", "close": 397.042549765, "volume": null}, {"date": "2000-04-28", "close": 397.042549765, "volume": null}, {"date": "2004-01-29", "close": 10.154541, "volume": 12337.0}, {"date": "2004-01-30", "close": 9.392950425, "volume": 1490.0}, {"date": "2004-02-02", "close": 11.67772215, "volume": 11857.0}, {"date": "2004-02-03", "close": 11.1699951, "volume": 8305.0}, {"date": "2004-02-04", "close": 11.67772215, "volume": 4236.0}, {"date": "2004-02-05", "close": 11.1699951, "volume": 4198.0}, {"date": "2004-02-06", "close": 10.66226805, "volume": 2508.0}, {"date": "2004-02-09", "close": 9.64681395, "volume": 3939.0}, {"date": "2004-02-10", "close": 9.1390869, "volume": 867.0}, {"date": "2004-02-11", "close": 9.1390869, "volume": 2114.0}, {"date": "2004-02-13", "close": 9.1390869, "volume": 1.0}, {"date": "2004-02-16", "close": 10.66226805, "volume": 2709.0}, {"date": "2004-02-17", "close": 10.66226805, "volume": 2210.0}, {"date": "2004-02-18", "close": 9.900677475, "volume": 2462.0}, {"date": "2004-02-19", "close": 9.64681395, "volume": 197.0}, {"date": "2004-02-20", "close": 10.154541, "volume": 286.0}, {"date": "2004-02-24", "close": 9.1390869, "volume": 3080.0}, {"date": "2004-02-25", "close": 9.392950425, "volume": 2532.0}, {"date": "2004-02-26", "close": 8.885223375, "volume": 295.0}, {"date": "2004-02-27", "close": 8.63135985, "volume": 365.0}, {"date": "2004-03-01", "close": 8.63135985, "volume": 1083.0}, {"date": "2004-03-02", "close": 6.60045165, "volume": 1727.0}, {"date": "2004-03-03", "close": 8.63135985, "volume": 1182.0}, {"date": "2004-03-04", "close": 7.61590575, "volume": 1.0}, {"date": "2004-03-09", "close": 7.61590575, "volume": 985.0}, {"date": "2004-03-10", "close": 8.377496325, "volume": 1182.0}, {"date": "2004-03-11", "close": 7.61590575, "volume": 255.0}, {"date": "2004-03-16", "close": 7.61590575, "volume": 59.0}, {"date": "2004-03-18", "close": 7.61590575, "volume": 107.0}, {"date": "2004-03-19", "close": 8.1236328, "volume": 257.0}, {"date": "2004-03-22", "close": 7.61590575, "volume": 1105.0}, {"date": "2004-03-23", "close": 6.60045165, "volume": 865.0}, {"date": "2004-03-24", "close": 6.60045165, "volume": 4620.0}, {"date": "2004-03-25", "close": 6.0927246, "volume": 1203.0}, {"date": "2004-03-26", "close": 6.60045165, "volume": 197.0}, {"date": "2004-03-29", "close": 6.0927246, "volume": 374.0}, {"date": "2004-03-30", "close": 6.0927246, "volume": 3072.0}, {"date": "2004-03-31", "close": 6.60045165, "volume": 3250.0}, {"date": "2004-04-01", "close": 6.0927246, "volume": 2211.0}, {"date": "2004-04-02", "close": 6.60045165, "volume": 1375.0}, {"date": "2004-04-05", "close": 7.1081787, "volume": 985.0}, {"date": "2004-04-06", "close": 6.60045165, "volume": 1275.0}, {"date": "2004-04-08", "close": 6.60045165, "volume": 278.0}, {"date": "2004-04-13", "close": 7.362042225, "volume": 118.0}, {"date": "2004-04-15", "close": 6.854315175, "volume": 394.0}, {"date": "2004-04-16", "close": 6.60045165, "volume": 1.0}, {"date": "2004-04-19", "close": 6.0927246, "volume": 804.0}, {"date": "2004-04-20", "close": 5.58499755, "volume": 3355.0}, {"date": "2004-04-21", "close": 5.58499755, "volume": 0.0}, {"date": "2004-04-23", "close": 5.58499755, "volume": 1119.0}, {"date": "2004-04-30", "close": 6.0927246, "volume": 985.0}, {"date": "2004-05-05", "close": 5.331134025, "volume": 624.0}, {"date": "2004-05-06", "close": 5.331134025, "volume": 361.0}, {"date": "2004-05-12", "close": 5.0772705, "volume": 985.0}, {"date": "2004-05-14", "close": 4.56954345, "volume": 10.0}, {"date": "2004-05-17", "close": 4.56954345, "volume": 496.0}, {"date": "2004-05-19", "close": 4.56954345, "volume": 5.0}, {"date": "2004-05-24", "close": 5.0772705, "volume": 808.0}, {"date": "2004-05-26", "close": 4.56954345, "volume": 81.0}, {"date": "2004-05-28", "close": 3.65563476, "volume": 39.0}, {"date": "2004-05-31", "close": 3.55408935, "volume": 1380.0}, {"date": "2004-06-07", "close": 3.55408935, "volume": 1.0}, {"date": "2004-06-09", "close": 3.55408935, "volume": 57.0}, {"date": "2004-06-10", "close": 3.55408935, "volume": 1773.0}, {"date": "2004-06-17", "close": 4.0618164, "volume": 2779.0}, {"date": "2004-06-18", "close": 4.56954345, "volume": 2293.0}, {"date": "2004-06-21", "close": 4.56954345, "volume": 4572.0}, {"date": "2004-06-22", "close": 3.807952875, "volume": 1208.0}, {"date": "2004-06-23", "close": 4.0618164, "volume": 1183.0}, {"date": "2004-06-24", "close": 4.0618164, "volume": 118.0}, {"date": "2004-06-25", "close": 4.0618164, "volume": 0.0}, {"date": "2004-06-28", "close": 4.0618164, "volume": 3924.0}, {"date": "2004-06-29", "close": 4.0618164, "volume": 1183.0}, {"date": "2004-07-02", "close": 3.807952875, "volume": 2505.0}, {"date": "2005-05-24", "close": 0.36266217, "volume": 3151.0}, {"date": "2005-05-25", "close": 0.36266217, "volume": 62041.0}, {"date": "2005-05-26", "close": 0.48354956, "volume": 83364.0}, {"date": "2005-05-30", "close": 0.411017126, "volume": 19717.0}, {"date": "2005-05-31", "close": 0.60443695, "volume": 28966.0}, {"date": "2005-06-01", "close": 0.701146862, "volume": 31021.0}, {"date": "2005-06-02", "close": 0.797856774, "volume": 5402.0}, {"date": "2005-06-03", "close": 0.773679296, "volume": 30043.0}, {"date": "2005-06-06", "close": 0.701146862, "volume": 658.0}, {"date": "2005-06-07", "close": 0.72532434, "volume": 2068.0}, {"date": "2005-06-08", "close": 0.72532434, "volume": 28941.0}, {"date": "2005-06-09", "close": 0.72532434, "volume": 1.0}, {"date": "2005-06-10", "close": 0.676969384, "volume": 197.0}, {"date": "2005-06-14", "close": 0.676969384, "volume": 16948.0}, {"date": "2005-06-15", "close": 0.676969384, "volume": 5121.0}, {"date": "2005-06-16", "close": 0.773679296, "volume": 12399.0}, {"date": "2005-06-17", "close": 0.797856774, "volume": 13.0}, {"date": "2005-06-20", "close": 0.72532434, "volume": 2348.0}, {"date": "2005-06-21", "close": 0.749501818, "volume": 1079.0}, {"date": "2005-06-22", "close": 0.749501818, "volume": 985.0}, {"date": "2005-06-24", "close": 0.72532434, "volume": 1812.0}, {"date": "2005-06-27", "close": 0.72532434, "volume": 1585.0}, {"date": "2005-06-28", "close": 0.84621173, "volume": 12489.0}, {"date": "2005-06-29", "close": 0.84621173, "volume": 8273.0}, {"date": "2005-06-30", "close": 0.72532434, "volume": 790.0}, {"date": "2005-07-01", "close": 0.749501818, "volume": 1337.0}, {"date": "2005-07-04", "close": 0.894566686, "volume": 10340.0}, {"date": "2005-07-05", "close": 0.84621173, "volume": 620.0}, {"date": "2005-07-08", "close": 0.84621173, "volume": 8893.0}, {"date": "2005-07-11", "close": 0.84621173, "volume": 8272.0}, {"date": "2005-07-12", "close": 0.822034252, "volume": 16140.0}, {"date": "2005-07-14", "close": 0.870389208, "volume": 2578.0}, {"date": "2005-07-15", "close": 1.08798651, "volume": 13442.0}, {"date": "2005-07-19", "close": 1.2088739, "volume": 39716.0}, {"date": "2005-07-20", "close": 1.2088739, "volume": 53953.0}, {"date": "2005-07-21", "close": 1.015454076, "volume": 42087.0}, {"date": "2005-09-23", "close": 1.112163988, "volume": 542897.0}, {"date": "2005-09-26", "close": 1.039631554, "volume": 136395.0}, {"date": "2005-09-27", "close": 0.96709912, "volume": 349374.0}, {"date": "2005-09-28", "close": 0.96709912, "volume": 127187.0}, {"date": "2005-09-29", "close": 0.991276598, "volume": 86991.0}, {"date": "2005-09-30", "close": 1.015454076, "volume": 151680.0}, {"date": "2005-10-03", "close": 1.039631554, "volume": 40376.0}, {"date": "2005-10-04", "close": 0.991276598, "volume": 98136.0}, {"date": "2005-10-05", "close": 0.96709912, "volume": 39293.0}, {"date": "2005-10-06", "close": 0.870389208, "volume": 22335.0}, {"date": "2005-10-07", "close": 0.918744164, "volume": 14476.0}, {"date": "2005-10-10", "close": 0.894566686, "volume": 26885.0}, {"date": "2005-10-11", "close": 0.84621173, "volume": 77795.0}, {"date": "2005-10-12", "close": 0.870389208, "volume": 86710.0}, {"date": "2005-10-14", "close": 0.84621173, "volume": 68393.0}, {"date": "2005-10-17", "close": 0.84621173, "volume": 4777.0}, {"date": "2005-10-18", "close": 0.84621173, "volume": 71434.0}, {"date": "2005-10-19", "close": 0.84621173, "volume": 9952.0}, {"date": "2005-10-20", "close": 0.84621173, "volume": 81762.0}, {"date": "2005-10-21", "close": 0.84621173, "volume": 21640.0}, {"date": "2005-10-24", "close": 0.749501818, "volume": 20867.0}, {"date": "2005-10-25", "close": 0.749501818, "volume": 22562.0}, {"date": "2005-10-26", "close": 0.797856774, "volume": 84199.0}, {"date": "2005-10-27", "close": 0.84621173, "volume": 58348.0}, {"date": "2005-10-28", "close": 0.84621173, "volume": 3177.0}, {"date": "2005-10-31", "close": 0.797856774, "volume": 8611.0}, {"date": "2005-11-02", "close": 0.72532434, "volume": 4136.0}, {"date": "2005-11-04", "close": 0.72532434, "volume": 12408.0}, {"date": "2005-11-07", "close": 0.72532434, "volume": 15303.0}, {"date": "2005-11-08", "close": 0.72532434, "volume": 26057.0}, {"date": "2005-11-09", "close": 0.797856774, "volume": 16958.0}, {"date": "2005-11-10", "close": 0.72532434, "volume": 66301.0}, {"date": "2005-11-11", "close": 0.72532434, "volume": 17726.0}, {"date": "2005-11-14", "close": 0.749501818, "volume": 11723.0}, {"date": "2005-11-15", "close": 0.749501818, "volume": 1034.0}, {"date": "2005-11-16", "close": 0.773679296, "volume": 14978.0}, {"date": "2005-11-17", "close": 0.749501818, "volume": 2068.0}, {"date": "2005-11-18", "close": 0.72532434, "volume": 15983.0}, {"date": "2005-11-21", "close": 0.72532434, "volume": 16544.0}, {"date": "2005-11-24", "close": 0.72532434, "volume": 1241.0}, {"date": "2005-12-01", "close": 0.72532434, "volume": 12408.0}, {"date": "2005-12-02", "close": 0.749501818, "volume": 13773.0}, {"date": "2005-12-05", "close": 0.72532434, "volume": 24816.0}, {"date": "2005-12-07", "close": 0.72532434, "volume": 8272.0}, {"date": "2005-12-08", "close": 0.72532434, "volume": 15983.0}, {"date": "2005-12-09", "close": 0.676969384, "volume": 1034.0}, {"date": "2005-12-13", "close": 0.60443695, "volume": 4177.0}, {"date": "2005-12-14", "close": 0.580259472, "volume": 22748.0}, {"date": "2005-12-15", "close": 0.580259472, "volume": 61007.0}, {"date": "2005-12-16", "close": 0.580259472, "volume": 0.0}, {"date": "2005-12-19", "close": 0.60443695, "volume": 13741.0}, {"date": "2005-12-20", "close": 0.60443695, "volume": 1873.0}, {"date": "2006-02-02", "close": 0.5439933, "volume": 601413.0}, {"date": "2006-02-03", "close": 0.559104225, "volume": 156301.0}, {"date": "2006-02-06", "close": 0.5439933, "volume": 198740.0}, {"date": "2006-02-07", "close": 0.5439933, "volume": 43578.0}, {"date": "2006-02-08", "close": 0.51377145, "volume": 18364.0}, {"date": "2006-02-09", "close": 0.498660525, "volume": 106227.0}, {"date": "2006-02-10", "close": 0.498660525, "volume": 337161.0}, {"date": "2006-02-13", "close": 0.4835496, "volume": 855.0}, {"date": "2006-02-14", "close": 0.4835496, "volume": 257702.0}, {"date": "2006-02-15", "close": 0.4835496, "volume": 16544.0}, {"date": "2006-02-16", "close": 0.4835496, "volume": 8272.0}, {"date": "2006-02-17", "close": 0.45332775, "volume": 38879.0}, {"date": "2006-02-20", "close": 0.438216825, "volume": 36191.0}, {"date": "2006-02-21", "close": 0.4231059, "volume": 168959.0}, {"date": "2006-02-22", "close": 0.4231059, "volume": 215019.0}, {"date": "2006-02-23", "close": 0.45332775, "volume": 189716.0}, {"date": "2006-02-24", "close": 0.468438675, "volume": 20846.0}, {"date": "2006-02-27", "close": 0.45332775, "volume": 103711.0}, {"date": "2006-02-28", "close": 0.45332775, "volume": 565084.0}, {"date": "2006-03-01", "close": 0.498660525, "volume": 159587.0}, {"date": "2006-03-02", "close": 0.45332775, "volume": 177946.0}, {"date": "2006-03-07", "close": 0.4231059, "volume": 28726.0}, {"date": "2006-03-09", "close": 0.468438675, "volume": 1466938.0}, {"date": "2006-03-10", "close": 0.45332775, "volume": 188652.0}, {"date": "2006-03-13", "close": 0.45332775, "volume": 356751.0}, {"date": "2006-03-14", "close": 0.4231059, "volume": 82722.0}, {"date": "2006-03-15", "close": 0.39288405, "volume": 43181.0}, {"date": "2006-03-16", "close": 0.39288405, "volume": 22586.0}, {"date": "2006-03-17", "close": 0.39288405, "volume": 16544.0}, {"date": "2006-03-20", "close": 0.3626622, "volume": 85434.0}, {"date": "2006-03-21", "close": 0.3626622, "volume": 886.0}, {"date": "2006-03-22", "close": 0.3626622, "volume": 31434.0}, {"date": "2006-03-23", "close": 0.39288405, "volume": 10340.0}, {"date": "2006-03-24", "close": 0.3626622, "volume": 10754.0}, {"date": "2006-03-28", "close": 0.407994975, "volume": 39872.0}, {"date": "2006-03-29", "close": 0.39288405, "volume": 66177.0}, {"date": "2006-03-31", "close": 0.317329425, "volume": 182090.0}, {"date": "2006-04-03", "close": 0.317329425, "volume": 104643.0}, {"date": "2006-04-04", "close": 0.3022185, "volume": 97451.0}, {"date": "2006-04-05", "close": 0.3022185, "volume": 33089.0}, {"date": "2006-04-06", "close": 0.3022185, "volume": 435638.0}, {"date": "2006-04-07", "close": 0.347551275, "volume": 51287.0}, {"date": "2006-04-10", "close": 0.33244035, "volume": 160480.0}, {"date": "2006-04-11", "close": 0.317329425, "volume": 113908.0}, {"date": "2006-04-12", "close": 0.347551275, "volume": 62047.0}, {"date": "2006-04-13", "close": 0.317329425, "volume": 27185.0}, {"date": "2006-04-18", "close": 0.317329425, "volume": 39400.0}, {"date": "2006-04-19", "close": 0.3626622, "volume": 91252.0}, {"date": "2006-04-20", "close": 0.3626622, "volume": 4531.0}, {"date": "2006-04-21", "close": 0.3022185, "volume": 74019.0}, {"date": "2006-04-24", "close": 0.3022185, "volume": 33393.0}, {"date": "2006-04-27", "close": 0.27199665, "volume": 103567.0}, {"date": "2006-04-28", "close": 0.26595228, "volume": 23162.0}, {"date": "2006-05-01", "close": 0.3022185, "volume": 1816651.0}, {"date": "2006-05-02", "close": 0.299196315, "volume": 186124.0}, {"date": "2006-05-03", "close": 0.27199665, "volume": 202048.0}, {"date": "2006-05-04", "close": 0.3022185, "volume": 23698.0}, {"date": "2006-05-05", "close": 0.27804102, "volume": 141809.0}, {"date": "2006-05-08", "close": 0.27804102, "volume": 71141.0}, {"date": "2006-05-09", "close": 0.281063205, "volume": 203464.0}, {"date": "2006-05-10", "close": 0.317329425, "volume": 230347.0}, {"date": "2006-05-11", "close": 0.33244035, "volume": 177703.0}, {"date": "2006-05-12", "close": 0.33244035, "volume": 61014.0}, {"date": "2006-05-15", "close": 0.33244035, "volume": 124843.0}, {"date": "2006-05-16", "close": 0.29012976, "volume": 53172.0}, {"date": "2006-05-17", "close": 0.287107575, "volume": 70395.0}, {"date": "2006-05-18", "close": 0.3022185, "volume": 4165.0}, {"date": "2006-05-19", "close": 0.27199665, "volume": 96619.0}, {"date": "2006-05-22", "close": 0.27199665, "volume": 111852.0}, {"date": "2006-05-23", "close": 0.27804102, "volume": 1820.0}, {"date": "2006-05-24", "close": 0.25990791, "volume": 229801.0}, {"date": "2006-05-25", "close": 0.268974465, "volume": 199517.0}, {"date": "2006-05-26", "close": 0.287107575, "volume": 64110.0}, {"date": "2006-05-29", "close": 0.268974465, "volume": 19409.0}, {"date": "2006-05-30", "close": 0.26595228, "volume": 4136.0}, {"date": "2006-05-31", "close": 0.25386354, "volume": 114144.0}, {"date": "2006-06-01", "close": 0.25990791, "volume": 57139.0}, {"date": "2006-06-02", "close": 0.24781917, "volume": 34888.0}, {"date": "2006-06-05", "close": 0.2417748, "volume": 5378.0}, {"date": "2006-06-06", "close": 0.18737547, "volume": 205581.0}, {"date": "2006-06-07", "close": 0.190397655, "volume": 181043.0}, {"date": "2006-06-08", "close": 0.190397655, "volume": 8272.0}, {"date": "2006-06-09", "close": 0.18737547, "volume": 84541.0}, {"date": "2006-06-13", "close": 0.154131435, "volume": 193256.0}, {"date": "2006-06-14", "close": 0.14506488, "volume": 251703.0}, {"date": "2006-06-15", "close": 0.160175805, "volume": 463238.0}, {"date": "2006-06-16", "close": 0.166220175, "volume": 85176.0}, {"date": "2006-06-19", "close": 0.166220175, "volume": 80267.0}, {"date": "2006-06-20", "close": 0.15110925, "volume": 158825.0}, {"date": "2006-06-21", "close": 0.14506488, "volume": 64419.0}, {"date": "2006-06-22", "close": 0.15110925, "volume": 143791.0}, {"date": "2006-06-23", "close": 0.148087065, "volume": 110992.0}, {"date": "2006-06-26", "close": 0.135998325, "volume": 110020.0}, {"date": "2006-06-27", "close": 0.129953955, "volume": 112501.0}, {"date": "2006-06-28", "close": 0.13297614, "volume": 58266.0}, {"date": "2006-06-29", "close": 0.166220175, "volume": 187110.0}, {"date": "2006-06-30", "close": 0.166220175, "volume": 326944.0}, {"date": "2006-07-05", "close": 0.17528673, "volume": 16544.0}, {"date": "2006-07-06", "close": 0.17528673, "volume": 33089.0}, {"date": "2006-07-07", "close": 0.21155295, "volume": 292618.0}, {"date": "2006-07-10", "close": 0.23573043, "volume": 126465.0}, {"date": "2006-07-11", "close": 0.232708245, "volume": 44372.0}, {"date": "2006-07-12", "close": 0.232708245, "volume": 11879.0}, {"date": "2006-07-13", "close": 0.232708245, "volume": 2316.0}, {"date": "2006-07-14", "close": 0.20550858, "volume": 12905.0}, {"date": "2006-07-18", "close": 0.226663875, "volume": 49633.0}, {"date": "2006-07-19", "close": 0.190397655, "volume": 32219.0}, {"date": "2006-07-20", "close": 0.190397655, "volume": 14767.0}, {"date": "2006-07-21", "close": 0.190397655, "volume": 2978.0}, {"date": "2006-07-24", "close": 0.18737547, "volume": 18199.0}, {"date": "2006-07-28", "close": 0.172264545, "volume": 13235.0}, {"date": "2006-07-31", "close": 0.166220175, "volume": 45497.0}, {"date": "2006-08-01", "close": 0.1813311, "volume": 199370.0}, {"date": "2006-08-03", "close": 0.208530765, "volume": 1339.0}, {"date": "2006-08-04", "close": 0.21155295, "volume": 55161.0}, {"date": "2006-08-07", "close": 0.184353285, "volume": 32261.0}, {"date": "2006-08-09", "close": 0.184353285, "volume": 82722.0}, {"date": "2006-08-10", "close": 0.184353285, "volume": 17417.0}, {"date": "2006-08-11", "close": 0.1813311, "volume": 194603.0}, {"date": "2006-08-14", "close": 0.19946421, "volume": 2506.0}, {"date": "2006-08-15", "close": 0.19946421, "volume": 3309.0}, {"date": "2006-08-21", "close": 0.184353285, "volume": 68990.0}, {"date": "2006-08-22", "close": 0.184353285, "volume": 9927.0}, {"date": "2006-08-23", "close": 0.1813311, "volume": 36447.0}, {"date": "2006-08-24", "close": 0.184353285, "volume": 4426.0}, {"date": "2006-08-25", "close": 0.1813311, "volume": 71141.0}, {"date": "2006-08-28", "close": 0.184353285, "volume": 2482.0}, {"date": "2006-08-29", "close": 0.16924236, "volume": 28233.0}, {"date": "2006-08-30", "close": 0.196442025, "volume": 6618.0}, {"date": "2006-09-04", "close": 0.196442025, "volume": 33089.0}, {"date": "2006-09-07", "close": 0.1813311, "volume": 33236.0}, {"date": "2006-09-08", "close": 0.184353285, "volume": 49633.0}, {"date": "2006-09-12", "close": 0.18737547, "volume": 8017.0}, {"date": "2006-09-14", "close": 0.18737547, "volume": 33089.0}, {"date": "2006-09-18", "close": 0.17528673, "volume": 9927.0}, {"date": "2006-09-19", "close": 0.15110925, "volume": 414.0}, {"date": "2006-09-20", "close": 0.166220175, "volume": 41692.0}, {"date": "2006-09-21", "close": 0.15110925, "volume": 19688.0}, {"date": "2006-09-25", "close": 0.15110925, "volume": 1152312.0}, {"date": "2006-09-26", "close": 0.178308915, "volume": 987696.0}, {"date": "2006-09-27", "close": 0.160175805, "volume": 2240.0}, {"date": "2006-09-28", "close": 0.15110925, "volume": 3309.0}, {"date": "2006-09-29", "close": 0.17528673, "volume": 66177.0}, {"date": "2006-10-04", "close": 0.17528673, "volume": 23635.0}, {"date": "2006-10-05", "close": 0.135998325, "volume": 33089.0}, {"date": "2006-10-06", "close": 0.15110925, "volume": 16544.0}, {"date": "2006-10-09", "close": 0.148087065, "volume": 77891.0}, {"date": "2006-10-11", "close": 0.135998325, "volume": 35852.0}, {"date": "2006-10-12", "close": 0.17528673, "volume": 371022.0}, {"date": "2006-10-13", "close": 0.17528673, "volume": 199403.0}, {"date": "2006-10-16", "close": 0.1813311, "volume": 103564.0}, {"date": "2006-10-17", "close": 0.17528673, "volume": 41144.0}, {"date": "2006-10-18", "close": 0.17528673, "volume": 85345.0}, {"date": "2006-10-19", "close": 0.17528673, "volume": 48720.0}, {"date": "2006-10-20", "close": 0.17528673, "volume": 23934.0}, {"date": "2006-10-23", "close": 0.178308915, "volume": 12464.0}, {"date": "2006-10-24", "close": 0.16924236, "volume": 35452.0}, {"date": "2006-10-25", "close": 0.166220175, "volume": 132850.0}, {"date": "2006-10-26", "close": 0.160175805, "volume": 33089.0}, {"date": "2006-10-27", "close": 0.166220175, "volume": 105884.0}, {"date": "2006-10-30", "close": 0.160175805, "volume": 176473.0}, {"date": "2006-10-31", "close": 0.160175805, "volume": 19652.0}, {"date": "2006-11-01", "close": 0.166220175, "volume": 72199.0}, {"date": "2006-11-03", "close": 0.166220175, "volume": 347431.0}, {"date": "2006-11-06", "close": 0.16319799, "volume": 39706.0}, {"date": "2006-11-07", "close": 0.15715362, "volume": 127722.0}, {"date": "2006-11-08", "close": 0.15715362, "volume": 20625.0}, {"date": "2006-11-09", "close": 0.166220175, "volume": 78916.0}, {"date": "2006-11-13", "close": 0.16924236, "volume": 293293.0}, {"date": "2006-11-14", "close": 0.21155295, "volume": 1121772.0}, {"date": "2006-11-15", "close": 0.214575135, "volume": 1176904.0}, {"date": "2006-11-16", "close": 0.22968606, "volume": 272130.0}, {"date": "2006-11-17", "close": 0.238752615, "volume": 523796.0}, {"date": "2006-11-20", "close": 0.24781917, "volume": 523460.0}, {"date": "2006-11-21", "close": 0.2417748, "volume": 224893.0}, {"date": "2006-11-22", "close": 0.23573043, "volume": 280241.0}, {"date": "2006-11-23", "close": 0.226663875, "volume": 38052.0}, {"date": "2006-11-24", "close": 0.196442025, "volume": 242093.0}, {"date": "2006-11-27", "close": 0.196442025, "volume": 140855.0}, {"date": "2006-11-28", "close": 0.190397655, "volume": 25178.0}, {"date": "2006-11-29", "close": 0.1813311, "volume": 174791.0}, {"date": "2006-11-30", "close": 0.1813311, "volume": 605630.0}, {"date": "2006-12-01", "close": 0.184353285, "volume": 130535.0}, {"date": "2006-12-04", "close": 0.178308915, "volume": 150222.0}, {"date": "2006-12-05", "close": 0.16924236, "volume": 274694.0}, {"date": "2006-12-06", "close": 0.1813311, "volume": 276486.0}, {"date": "2006-12-08", "close": 0.1813311, "volume": 69155.0}, {"date": "2006-12-11", "close": 0.1813311, "volume": 216135.0}, {"date": "2006-12-12", "close": 0.1813311, "volume": 320409.0}, {"date": "2006-12-13", "close": 0.17528673, "volume": 43878.0}, {"date": "2006-12-14", "close": 0.178308915, "volume": 499500.0}, {"date": "2006-12-15", "close": 0.1813311, "volume": 84497.0}, {"date": "2006-12-18", "close": 0.1813311, "volume": 98966.0}, {"date": "2006-12-20", "close": 0.1813311, "volume": 49330.0}, {"date": "2006-12-21", "close": 0.1813311, "volume": 52942.0}, {"date": "2006-12-27", "close": 0.1813311, "volume": 221.0}, {"date": "2006-12-28", "close": 0.178308915, "volume": 115159.0}, {"date": "2006-12-29", "close": 0.178308915, "volume": 12408.0}, {"date": "2007-01-02", "close": 0.178308915, "volume": 1271019.0}, {"date": "2007-01-03", "close": 0.1813311, "volume": 429921.0}, {"date": "2007-01-04", "close": 0.196442025, "volume": 518933.0}, {"date": "2007-01-05", "close": 0.190397655, "volume": 465226.0}, {"date": "2007-01-08", "close": 0.208530765, "volume": 477999.0}, {"date": "2007-01-09", "close": 0.20550858, "volume": 80015.0}, {"date": "2007-01-10", "close": 0.21155295, "volume": 398340.0}, {"date": "2007-01-11", "close": 0.2417748, "volume": 654736.0}, {"date": "2007-01-12", "close": 0.25990791, "volume": 1101101.0}, {"date": "2007-01-15", "close": 0.244796985, "volume": 439916.0}, {"date": "2007-01-16", "close": 0.250841355, "volume": 205386.0}, {"date": "2007-01-17", "close": 0.2417748, "volume": 362155.0}, {"date": "2007-01-18", "close": 0.232708245, "volume": 231620.0}, {"date": "2007-01-19", "close": 0.232708245, "volume": 158589.0}, {"date": "2007-01-22", "close": 0.2417748, "volume": 63953.0}, {"date": "2007-01-23", "close": 0.23573043, "volume": 152778.0}, {"date": "2007-01-24", "close": 0.226663875, "volume": 315997.0}, {"date": "2007-01-25", "close": 0.220619505, "volume": 33606.0}, {"date": "2007-01-29", "close": 0.23573043, "volume": 138972.0}, {"date": "2007-01-30", "close": 0.22364169, "volume": 4632.0}, {"date": "2007-01-31", "close": 0.22364169, "volume": 78518.0}, {"date": "2007-02-01", "close": 0.21759732, "volume": 179339.0}, {"date": "2007-02-02", "close": 0.214575135, "volume": 18612.0}, {"date": "2007-02-05", "close": 0.220619505, "volume": 25147.0}, {"date": "2007-02-06", "close": 0.226663875, "volume": 229480.0}, {"date": "2007-02-07", "close": 0.21759732, "volume": 232967.0}, {"date": "2007-02-08", "close": 0.214575135, "volume": 41030.0}, {"date": "2007-02-09", "close": 0.214575135, "volume": 106628.0}, {"date": "2007-02-12", "close": 0.214575135, "volume": 48475.0}, {"date": "2007-02-13", "close": 0.20550858, "volume": 370322.0}, {"date": "2007-02-14", "close": 0.20550858, "volume": 17844.0}, {"date": "2007-02-15", "close": 0.202486395, "volume": 88018.0}, {"date": "2007-02-16", "close": 0.196442025, "volume": 72051.0}, {"date": "2007-02-19", "close": 0.190397655, "volume": 70479.0}, {"date": "2007-02-20", "close": 0.196442025, "volume": 148899.0}, {"date": "2007-02-22", "close": 0.196442025, "volume": 134423.0}, {"date": "2007-02-23", "close": 0.196442025, "volume": 42160.0}, {"date": "2007-02-26", "close": 0.196442025, "volume": 218172.0}, {"date": "2007-02-27", "close": 0.196442025, "volume": 114156.0}, {"date": "2007-02-28", "close": 0.196442025, "volume": 3522.0}, {"date": "2007-03-01", "close": 0.18737547, "volume": 69718.0}, {"date": "2007-03-02", "close": 0.190397655, "volume": 30607.0}, {"date": "2007-03-05", "close": 0.18737547, "volume": 89935.0}, {"date": "2007-03-07", "close": 0.18737547, "volume": 8272.0}, {"date": "2007-03-09", "close": 0.178308915, "volume": 46738.0}, {"date": "2007-03-13", "close": 0.184353285, "volume": 71141.0}, {"date": "2007-03-15", "close": 0.20550858, "volume": 1231431.0}, {"date": "2007-03-16", "close": 0.19946421, "volume": 198201.0}, {"date": "2007-03-19", "close": 0.196442025, "volume": 17568.0}, {"date": "2007-03-20", "close": 0.19341984, "volume": 155485.0}, {"date": "2007-03-21", "close": 0.18737547, "volume": 62868.0}, {"date": "2007-03-22", "close": 0.178308915, "volume": 149146.0}, {"date": "2007-03-23", "close": 0.178308915, "volume": 20019.0}, {"date": "2007-03-26", "close": 0.1813311, "volume": 1985.0}, {"date": "2007-03-27", "close": 0.196442025, "volume": 118376.0}, {"date": "2007-03-28", "close": 0.196442025, "volume": 94801.0}, {"date": "2007-03-29", "close": 0.19341984, "volume": 165443.0}, {"date": "2007-03-30", "close": 0.190397655, "volume": 65557.0}, {"date": "2007-04-02", "close": 0.196442025, "volume": 72754.0}, {"date": "2007-04-03", "close": 0.18737547, "volume": 189432.0}, {"date": "2007-04-04", "close": 0.202486395, "volume": 926559.0}, {"date": "2007-04-05", "close": 0.220619505, "volume": 521895.0}, {"date": "2007-04-10", "close": 0.20550858, "volume": 682679.0}, {"date": "2007-04-11", "close": 0.208530765, "volume": 63745.0}, {"date": "2007-04-12", "close": 0.19946421, "volume": 138830.0}, {"date": "2007-04-13", "close": 0.196442025, "volume": 173776.0}, {"date": "2007-04-16", "close": 0.202486395, "volume": 154078.0}, {"date": "2007-04-17", "close": 0.19341984, "volume": 28362.0}, {"date": "2007-04-18", "close": 0.196442025, "volume": 72795.0}, {"date": "2007-04-19", "close": 0.202486395, "volume": 146417.0}, {"date": "2007-04-20", "close": 0.202486395, "volume": 13366.0}, {"date": "2007-04-23", "close": 0.196442025, "volume": 20929.0}, {"date": "2007-04-24", "close": 0.19341984, "volume": 38052.0}, {"date": "2007-04-26", "close": 0.17528673, "volume": 140097.0}, {"date": "2007-04-27", "close": 0.190397655, "volume": 67120.0}, {"date": "2007-04-30", "close": 0.190397655, "volume": 22219.0}, {"date": "2007-05-01", "close": 0.166220175, "volume": 356861.0}, {"date": "2007-05-02", "close": 0.17528673, "volume": 291019.0}, {"date": "2007-05-03", "close": 0.18737547, "volume": 16825.0}, {"date": "2007-05-04", "close": 0.18737547, "volume": 27879.0}, {"date": "2007-05-07", "close": 0.19341984, "volume": 147741.0}, {"date": "2007-05-08", "close": 0.184353285, "volume": 220624.0}, {"date": "2007-05-09", "close": 0.17528673, "volume": 574445.0}, {"date": "2007-05-10", "close": 0.17528673, "volume": 259167.0}, {"date": "2007-05-11", "close": 0.17528673, "volume": 43925.0}, {"date": "2007-05-14", "close": 0.178308915, "volume": 342964.0}, {"date": "2007-05-15", "close": 0.1813311, "volume": 74119.0}, {"date": "2007-05-16", "close": 0.18026197, "volume": 32175.0}, {"date": "2007-05-17", "close": 0.1864779, "volume": 9653.0}, {"date": "2007-05-18", "close": 0.1864779, "volume": 42632.0}, {"date": "2007-05-21", "close": 0.177154005, "volume": 577932.0}, {"date": "2007-05-22", "close": 0.170938075, "volume": 273491.0}, {"date": "2007-05-23", "close": 0.170938075, "volume": 152059.0}, {"date": "2007-05-24", "close": 0.170938075, "volume": 251581.0}, {"date": "2007-05-25", "close": 0.170938075, "volume": 48263.0}, {"date": "2007-05-28", "close": 0.177154005, "volume": 218287.0}, {"date": "2007-05-29", "close": 0.170938075, "volume": 347173.0}, {"date": "2007-05-30", "close": 0.177154005, "volume": 193052.0}, {"date": "2007-05-31", "close": 0.170938075, "volume": 109396.0}, {"date": "2007-06-01", "close": 0.17404604, "volume": 2011.0}, {"date": "2007-06-04", "close": 0.16783011, "volume": 299231.0}, {"date": "2007-06-05", "close": 0.16783011, "volume": 499925.0}, {"date": "2007-06-06", "close": 0.16783011, "volume": 228884.0}, {"date": "2007-06-07", "close": 0.16783011, "volume": 90080.0}, {"date": "2007-06-08", "close": 0.16161418, "volume": 251692.0}, {"date": "2007-06-12", "close": 0.164722145, "volume": 98199.0}, {"date": "2007-06-13", "close": 0.164722145, "volume": 36137.0}, {"date": "2007-06-14", "close": 0.164722145, "volume": 241806.0}, {"date": "2007-06-18", "close": 0.1864779, "volume": 825077.0}, {"date": "2007-06-19", "close": 0.214449585, "volume": 751435.0}, {"date": "2007-06-20", "close": 0.20512569, "volume": 1052336.0}, {"date": "2007-06-21", "close": 0.19890976, "volume": 257805.0}, {"date": "2007-06-22", "close": 0.202017725, "volume": 74003.0}, {"date": "2007-06-25", "close": 0.19890976, "volume": 125512.0}, {"date": "2007-06-26", "close": 0.183369935, "volume": 411856.0}, {"date": "2007-06-27", "close": 0.183369935, "volume": 353608.0}, {"date": "2007-06-28", "close": 0.183369935, "volume": 276226.0}, {"date": "2007-06-29", "close": 0.18026197, "volume": 367405.0}, {"date": "2007-07-02", "close": 0.19269383, "volume": 573236.0}, {"date": "2007-07-03", "close": 0.1864779, "volume": 128702.0}, {"date": "2007-07-04", "close": 0.1864779, "volume": 232560.0}, {"date": "2007-07-05", "close": 0.19890976, "volume": 482051.0}, {"date": "2007-07-06", "close": 0.20512569, "volume": 518486.0}, {"date": "2007-07-09", "close": 0.21755755, "volume": 1541142.0}, {"date": "2007-07-10", "close": 0.21755755, "volume": 848448.0}, {"date": "2007-07-11", "close": 0.21755755, "volume": 315937.0}, {"date": "2007-07-12", "close": 0.21755755, "volume": 114712.0}, {"date": "2007-07-13", "close": 0.22377348, "volume": 337911.0}, {"date": "2007-07-16", "close": 0.2486372, "volume": 1563072.0}, {"date": "2007-07-17", "close": 0.2486372, "volume": 1855073.0}, {"date": "2007-07-18", "close": 0.27971685, "volume": 1185329.0}, {"date": "2007-07-19", "close": 0.26106906, "volume": 1388906.0}, {"date": "2007-07-20", "close": 0.264177025, "volume": 217292.0}, {"date": "2007-07-23", "close": 0.264177025, "volume": 773333.0}, {"date": "2007-07-24", "close": 0.27971685, "volume": 1030965.0}, {"date": "2007-07-25", "close": 0.276608885, "volume": 784614.0}, {"date": "2007-07-26", "close": 0.27971685, "volume": 463406.0}, {"date": "2007-07-27", "close": 0.26728499, "volume": 897322.0}, {"date": "2007-07-30", "close": 0.2486372, "volume": 449393.0}, {"date": "2007-07-31", "close": 0.24242127, "volume": 144789.0}, {"date": "2007-08-01", "close": 0.21755755, "volume": 510707.0}, {"date": "2007-08-02", "close": 0.21755755, "volume": 214610.0}, {"date": "2007-08-03", "close": 0.22377348, "volume": 89126.0}, {"date": "2007-08-06", "close": 0.214449585, "volume": 1329248.0}, {"date": "2007-08-07", "close": 0.21134162, "volume": 161297.0}, {"date": "2007-08-09", "close": 0.19890976, "volume": 209456.0}, {"date": "2007-08-10", "close": 0.19269383, "volume": 466369.0}, {"date": "2007-08-13", "close": 0.19269383, "volume": 501209.0}, {"date": "2007-08-14", "close": 0.189585865, "volume": 316928.0}, {"date": "2007-08-15", "close": 0.18026197, "volume": 379399.0}, {"date": "2007-08-16", "close": 0.15539825, "volume": 538772.0}, {"date": "2007-08-17", "close": 0.16161418, "volume": 132221.0}, {"date": "2007-08-20", "close": 0.18026197, "volume": 195571.0}, {"date": "2007-08-21", "close": 0.18026197, "volume": 43437.0}, {"date": "2007-08-22", "close": 0.17404604, "volume": 76899.0}, {"date": "2007-08-23", "close": 0.16783011, "volume": 1110855.0}, {"date": "2007-08-24", "close": 0.15539825, "volume": 16088.0}, {"date": "2007-08-27", "close": 0.16161418, "volume": 12870.0}, {"date": "2007-08-28", "close": 0.164722145, "volume": 22201.0}, {"date": "2007-08-29", "close": 0.15539825, "volume": 148329.0}, {"date": "2007-08-30", "close": 0.158506215, "volume": 39495.0}, {"date": "2007-08-31", "close": 0.164722145, "volume": 62099.0}, {"date": "2007-09-03", "close": 0.170938075, "volume": 298749.0}, {"date": "2007-09-04", "close": 0.17404604, "volume": 51481.0}, {"date": "2007-09-05", "close": 0.16783011, "volume": 65960.0}, {"date": "2007-09-06", "close": 0.16161418, "volume": 49762.0}, {"date": "2007-09-07", "close": 0.1864779, "volume": 146668.0}, {"date": "2007-09-10", "close": 0.18026197, "volume": 7480.0}, {"date": "2007-09-11", "close": 0.16783011, "volume": 123232.0}, {"date": "2007-09-12", "close": 0.18026197, "volume": 76581.0}, {"date": "2007-09-13", "close": 0.16161418, "volume": 296014.0}, {"date": "2007-09-14", "close": 0.16783011, "volume": 64351.0}, {"date": "2007-09-17", "close": 0.17404604, "volume": 218603.0}, {"date": "2007-09-18", "close": 0.170938075, "volume": 246331.0}, {"date": "2007-09-19", "close": 0.183369935, "volume": 1079617.0}, {"date": "2007-09-20", "close": 0.18026197, "volume": 243648.0}, {"date": "2007-09-21", "close": 0.18026197, "volume": 607552.0}, {"date": "2007-09-24", "close": 0.189585865, "volume": 403238.0}, {"date": "2007-09-25", "close": 0.189585865, "volume": 215575.0}, {"date": "2007-09-26", "close": 0.202017725, "volume": 360364.0}, {"date": "2007-09-27", "close": 0.19890976, "volume": 189352.0}, {"date": "2007-09-28", "close": 0.20512569, "volume": 85265.0}, {"date": "2007-10-01", "close": 0.202017725, "volume": 38229.0}, {"date": "2007-10-02", "close": 0.195801795, "volume": 118405.0}, {"date": "2007-10-03", "close": 0.195801795, "volume": 114947.0}, {"date": "2007-10-04", "close": 0.189585865, "volume": 246013.0}, {"date": "2007-10-05", "close": 0.189585865, "volume": 63868.0}, {"date": "2007-10-08", "close": 0.195801795, "volume": 131919.0}, {"date": "2007-10-09", "close": 0.195801795, "volume": 63737.0}, {"date": "2007-10-10", "close": 0.195801795, "volume": 165060.0}, {"date": "2007-10-11", "close": 0.195801795, "volume": 392601.0}, {"date": "2007-10-12", "close": 0.195801795, "volume": 136985.0}, {"date": "2007-10-15", "close": 0.195801795, "volume": 188122.0}, {"date": "2007-10-16", "close": 0.20512569, "volume": 108969.0}, {"date": "2007-10-17", "close": 0.195801795, "volume": 253973.0}, {"date": "2007-10-18", "close": 0.19890976, "volume": 96526.0}, {"date": "2007-10-19", "close": 0.19269383, "volume": 16088.0}, {"date": "2007-10-22", "close": 0.1864779, "volume": 79080.0}, {"date": "2007-10-23", "close": 0.189585865, "volume": 13835.0}, {"date": "2007-10-24", "close": 0.18026197, "volume": 358885.0}, {"date": "2007-10-25", "close": 0.16783011, "volume": 82852.0}, {"date": "2007-10-26", "close": 0.170938075, "volume": 111086.0}, {"date": "2007-10-29", "close": 0.16783011, "volume": 295171.0}, {"date": "2007-10-30", "close": 0.164722145, "volume": 177163.0}, {"date": "2007-10-31", "close": 0.16783011, "volume": 128702.0}, {"date": "2007-11-01", "close": 0.16783011, "volume": 387304.0}, {"date": "2007-11-02", "close": 0.189585865, "volume": 268020.0}, {"date": "2007-11-05", "close": 0.202017725, "volume": 268484.0}, {"date": "2007-11-06", "close": 0.195801795, "volume": 42632.0}, {"date": "2007-11-07", "close": 0.189585865, "volume": 104570.0}, {"date": "2007-11-08", "close": 0.1864779, "volume": 83656.0}, {"date": "2007-11-09", "close": 0.1864779, "volume": 216809.0}, {"date": "2007-11-13", "close": 0.18026197, "volume": 96526.0}, {"date": "2007-11-14", "close": 0.18026197, "volume": 4826.0}, {"date": "2007-11-15", "close": 0.1864779, "volume": 67157.0}, {"date": "2007-11-16", "close": 0.189585865, "volume": 36036.0}, {"date": "2007-11-19", "close": 0.202017725, "volume": 875307.0}, {"date": "2007-11-20", "close": 0.189585865, "volume": 87401.0}, {"date": "2007-11-21", "close": 0.189585865, "volume": 136745.0}, {"date": "2007-11-22", "close": 0.177154005, "volume": 394470.0}, {"date": "2007-11-23", "close": 0.17404604, "volume": 275130.0}, {"date": "2007-11-26", "close": 0.170938075, "volume": 356021.0}, {"date": "2007-11-27", "close": 0.170938075, "volume": 178573.0}, {"date": "2007-11-28", "close": 0.17404604, "volume": 107826.0}, {"date": "2007-11-29", "close": 0.17404604, "volume": 245177.0}, {"date": "2007-12-03", "close": 0.177154005, "volume": 49872.0}, {"date": "2007-12-04", "close": 0.170938075, "volume": 158537.0}, {"date": "2007-12-05", "close": 0.17404604, "volume": 158716.0}, {"date": "2007-12-06", "close": 0.17404604, "volume": 110116.0}, {"date": "2007-12-07", "close": 0.17404604, "volume": 106983.0}, {"date": "2007-12-10", "close": 0.170938075, "volume": 96526.0}, {"date": "2007-12-11", "close": 0.164722145, "volume": 227545.0}, {"date": "2007-12-12", "close": 0.158506215, "volume": 407228.0}, {"date": "2007-12-14", "close": 0.146074355, "volume": 307807.0}, {"date": "2007-12-17", "close": 0.146074355, "volume": 21635.0}, {"date": "2007-12-18", "close": 0.152290285, "volume": 16216.0}, {"date": "2007-12-19", "close": 0.164722145, "volume": 63908.0}, {"date": "2007-12-20", "close": 0.164722145, "volume": 32175.0}, {"date": "2007-12-21", "close": 0.164722145, "volume": 6049.0}, {"date": "2007-12-24", "close": 0.158506215, "volume": 29440.0}, {"date": "2007-12-27", "close": 0.158506215, "volume": 2735.0}, {"date": "2008-01-03", "close": 0.152290285, "volume": 115831.0}, {"date": "2008-01-04", "close": 0.15539825, "volume": 32175.0}, {"date": "2008-01-07", "close": 0.15539825, "volume": 3218.0}, {"date": "2008-01-08", "close": 0.15539825, "volume": 90573.0}, {"date": "2008-01-09", "close": 0.164722145, "volume": 48263.0}, {"date": "2008-01-10", "close": 0.15539825, "volume": 112614.0}, {"date": "2008-01-11", "close": 0.15539825, "volume": 113418.0}, {"date": "2008-01-15", "close": 0.15539825, "volume": 40078.0}, {"date": "2008-01-16", "close": 0.152290285, "volume": 19869.0}, {"date": "2008-01-17", "close": 0.152290285, "volume": 93911.0}, {"date": "2008-01-18", "close": 0.139858425, "volume": 144608.0}, {"date": "2008-01-21", "close": 0.139858425, "volume": 134497.0}, {"date": "2008-01-22", "close": 0.1243186, "volume": 180890.0}, {"date": "2008-01-23", "close": 0.127426565, "volume": 176965.0}, {"date": "2008-01-24", "close": 0.13053453, "volume": 372881.0}, {"date": "2008-01-25", "close": 0.13053453, "volume": 85857.0}, {"date": "2008-01-29", "close": 0.127426565, "volume": 22523.0}, {"date": "2008-01-30", "close": 0.127426565, "volume": 72395.0}, {"date": "2008-01-31", "close": 0.13053453, "volume": 8044.0}, {"date": "2008-02-01", "close": 0.13675046, "volume": 297031.0}, {"date": "2008-02-04", "close": 0.127426565, "volume": 64351.0}, {"date": "2008-02-05", "close": 0.13053453, "volume": 88450.0}, {"date": "2008-02-06", "close": 0.11810267, "volume": 77984.0}, {"date": "2008-02-08", "close": 0.11810267, "volume": 86874.0}, {"date": "2008-02-12", "close": 0.102562845, "volume": 59876.0}, {"date": "2008-02-14", "close": 0.10567081, "volume": 62742.0}, {"date": "2008-02-15", "close": 0.10567081, "volume": 32175.0}, {"date": "2008-02-18", "close": 0.102562845, "volume": 93068.0}, {"date": "2008-02-19", "close": 0.10567081, "volume": 3218.0}, {"date": "2008-02-20", "close": 0.10567081, "volume": 64351.0}, {"date": "2008-02-21", "close": 0.102562845, "volume": 173196.0}, {"date": "2008-02-22", "close": 0.102562845, "volume": 37163.0}, {"date": "2008-02-26", "close": 0.108778775, "volume": 143653.0}, {"date": "2008-02-27", "close": 0.10567081, "volume": 57916.0}, {"date": "2008-02-28", "close": 0.11188674, "volume": 23237.0}, {"date": "2008-03-03", "close": 0.114994705, "volume": 16088.0}, {"date": "2008-03-04", "close": 0.10567081, "volume": 94203.0}, {"date": "2008-03-05", "close": 0.09945488, "volume": 52893.0}, {"date": "2008-03-07", "close": 0.102562845, "volume": 7149.0}, {"date": "2008-03-11", "close": 0.096346915, "volume": 16088.0}, {"date": "2008-03-12", "close": 0.096346915, "volume": 16088.0}, {"date": "2008-03-14", "close": 0.09323895, "volume": 16088.0}, {"date": "2008-03-17", "close": 0.090130985, "volume": 38610.0}, {"date": "2008-03-19", "close": 0.09945488, "volume": 87387.0}, {"date": "2008-03-20", "close": 0.10567081, "volume": 92383.0}, {"date": "2008-03-26", "close": 0.090130985, "volume": 121027.0}, {"date": "2008-03-27", "close": 0.108778775, "volume": 58308.0}, {"date": "2008-03-31", "close": 0.108778775, "volume": 25301.0}, {"date": "2008-04-02", "close": 0.096346915, "volume": 77221.0}, {"date": "2008-04-03", "close": 0.096346915, "volume": 37645.0}, {"date": "2008-04-07", "close": 0.08702302, "volume": 80438.0}, {"date": "2008-04-10", "close": 0.090130985, "volume": 128702.0}, {"date": "2008-04-11", "close": 0.09323895, "volume": 193052.0}, {"date": "2008-04-14", "close": 0.08702302, "volume": 169216.0}, {"date": "2008-04-15", "close": 0.083915055, "volume": 29601.0}, {"date": "2008-04-17", "close": 0.08702302, "volume": 96521.0}, {"date": "2008-04-18", "close": 0.08702302, "volume": 72368.0}, {"date": "2008-04-21", "close": 0.083915055, "volume": 56334.0}, {"date": "2008-04-22", "close": 0.083915055, "volume": 8044.0}, {"date": "2008-04-23", "close": 0.083915055, "volume": 80438.0}, {"date": "2008-04-28", "close": 0.08080709, "volume": 56709.0}, {"date": "2008-04-29", "close": 0.114994705, "volume": 569810.0}, {"date": "2008-04-30", "close": 0.114994705, "volume": 65662.0}, {"date": "2008-05-01", "close": 0.11188674, "volume": 144361.0}, {"date": "2008-05-02", "close": 0.127426565, "volume": 167388.0}, {"date": "2008-05-05", "close": 0.1243186, "volume": 331407.0}, {"date": "2008-05-06", "close": 0.1243186, "volume": 60429.0}, {"date": "2008-05-07", "close": 0.13675046, "volume": 285154.0}, {"date": "2008-05-08", "close": 0.13675046, "volume": 48263.0}, {"date": "2008-05-09", "close": 0.139858425, "volume": 247751.0}, {"date": "2008-05-12", "close": 0.139858425, "volume": 151610.0}, {"date": "2008-05-13", "close": 0.133642495, "volume": 6435.0}, {"date": "2008-05-14", "close": 0.13675046, "volume": 133890.0}, {"date": "2008-05-15", "close": 0.13053453, "volume": 217184.0}, {"date": "2008-05-16", "close": 0.1243186, "volume": 72395.0}, {"date": "2008-05-19", "close": 0.121210635, "volume": 225228.0}, {"date": "2008-05-20", "close": 0.11810267, "volume": 241477.0}, {"date": "2008-05-21", "close": 0.121210635, "volume": 128993.0}, {"date": "2008-05-22", "close": 0.114994705, "volume": 45046.0}, {"date": "2008-05-23", "close": 0.1243186, "volume": 231663.0}, {"date": "2008-05-26", "close": 0.13675046, "volume": 174083.0}, {"date": "2008-05-27", "close": 0.127426565, "volume": 131356.0}, {"date": "2008-05-28", "close": 0.127426565, "volume": 51967.0}, {"date": "2008-05-29", "close": 0.127426565, "volume": 62742.0}, {"date": "2008-05-30", "close": 0.1243186, "volume": 91949.0}, {"date": "2008-06-02", "close": 0.127426565, "volume": 12870.0}, {"date": "2008-06-03", "close": 0.121210635, "volume": 148811.0}, {"date": "2008-06-05", "close": 0.11188674, "volume": 68051.0}, {"date": "2008-06-06", "close": 0.11188674, "volume": 16088.0}, {"date": "2008-06-11", "close": 0.108778775, "volume": 603.0}, {"date": "2008-06-12", "close": 0.11188674, "volume": 183400.0}, {"date": "2008-06-13", "close": 0.108778775, "volume": 53089.0}, {"date": "2008-06-16", "close": 0.11188674, "volume": 102961.0}, {"date": "2008-06-17", "close": 0.11810267, "volume": 10965.0}, {"date": "2008-06-18", "close": 0.096346915, "volume": 452466.0}, {"date": "2008-06-19", "close": 0.10567081, "volume": 498719.0}, {"date": "2008-06-23", "close": 0.102562845, "volume": 160877.0}, {"date": "2008-06-24", "close": 0.11188674, "volume": 585713.0}, {"date": "2008-06-25", "close": 0.108778775, "volume": 274979.0}, {"date": "2008-06-26", "close": 0.108778775, "volume": 128702.0}, {"date": "2008-06-27", "close": 0.108778775, "volume": 193181.0}, {"date": "2008-06-30", "close": 0.108778775, "volume": 207933.0}, {"date": "2008-07-01", "close": 0.108778775, "volume": 64351.0}, {"date": "2008-07-02", "close": 0.108778775, "volume": 83656.0}, {"date": "2008-07-03", "close": 0.10567081, "volume": 5307.0}, {"date": "2008-07-04", "close": 0.10567081, "volume": 150739.0}, {"date": "2008-07-07", "close": 0.108778775, "volume": 72151.0}, {"date": "2008-07-08", "close": 0.102562845, "volume": 38096.0}, {"date": "2008-07-09", "close": 0.102562845, "volume": 63395.0}, {"date": "2008-07-11", "close": 0.102562845, "volume": 27282.0}, {"date": "2008-07-14", "close": 0.09945488, "volume": 286361.0}, {"date": "2008-07-15", "close": 0.096346915, "volume": 4826.0}, {"date": "2008-07-16", "close": 0.096346915, "volume": 24132.0}, {"date": "2008-07-24", "close": 0.108778775, "volume": 15848.0}, {"date": "2008-07-25", "close": 0.108778775, "volume": 239.0}, {"date": "2008-07-28", "close": 0.09323895, "volume": 40219.0}, {"date": "2008-07-29", "close": 0.090130985, "volume": 8044.0}, {"date": "2008-07-30", "close": 0.09323895, "volume": 64351.0}, {"date": "2008-07-31", "close": 0.09323895, "volume": 32175.0}, {"date": "2008-08-04", "close": 0.09323895, "volume": 96526.0}, {"date": "2008-08-06", "close": 0.08080709, "volume": 225228.0}, {"date": "2008-08-07", "close": 0.08080709, "volume": 112614.0}, {"date": "2008-08-12", "close": 0.09945488, "volume": 47459.0}, {"date": "2008-08-22", "close": 0.09323895, "volume": 75805.0}, {"date": "2008-08-26", "close": 0.09323895, "volume": 11444.0}, {"date": "2008-08-27", "close": 0.083915055, "volume": 131638.0}, {"date": "2008-08-29", "close": 0.08080709, "volume": 100383.0}, {"date": "2008-09-01", "close": 0.077699125, "volume": 9653.0}, {"date": "2008-09-03", "close": 0.09323895, "volume": 68212.0}, {"date": "2008-09-05", "close": 0.08702302, "volume": 337842.0}, {"date": "2008-09-08", "close": 0.07459116, "volume": 6435.0}, {"date": "2008-09-09", "close": 0.07459116, "volume": 30567.0}, {"date": "2008-09-11", "close": 0.071483195, "volume": 96526.0}, {"date": "2008-09-15", "close": 0.07459116, "volume": 32175.0}, {"date": "2008-09-19", "close": 0.083915055, "volume": 65396.0}, {"date": "2008-09-22", "close": 0.07459116, "volume": 281535.0}, {"date": "2008-09-23", "close": 0.071483195, "volume": 64351.0}, {"date": "2008-09-25", "close": 0.07459116, "volume": 80438.0}, {"date": "2008-09-26", "close": 0.077699125, "volume": 43988.0}, {"date": "2008-09-29", "close": 0.08080709, "volume": 97331.0}, {"date": "2008-09-30", "close": 0.06837523, "volume": 80438.0}, {"date": "2008-10-01", "close": 0.06837523, "volume": 95480.0}, {"date": "2008-10-02", "close": 0.0621593, "volume": 64351.0}, {"date": "2008-10-06", "close": 0.0621593, "volume": 11261.0}, {"date": "2008-10-07", "close": 0.05594337, "volume": 64351.0}, {"date": "2008-10-10", "close": 0.04972744, "volume": 96526.0}, {"date": "2008-10-14", "close": 0.0621593, "volume": 14479.0}, {"date": "2008-10-16", "close": 0.059051335, "volume": 168921.0}, {"date": "2008-10-17", "close": 0.046619475, "volume": 321754.0}, {"date": "2008-10-27", "close": 0.046619475, "volume": 643508.0}, {"date": "2008-10-29", "close": 0.046619475, "volume": 96526.0}, {"date": "2008-11-03", "close": 0.04972744, "volume": 112614.0}, {"date": "2008-11-05", "close": 0.04972744, "volume": 74003.0}, {"date": "2008-11-11", "close": 0.052835405, "volume": 87382.0}, {"date": "2008-11-12", "close": 0.04972744, "volume": 64351.0}, {"date": "2008-11-14", "close": 0.052835405, "volume": 8044.0}, {"date": "2008-11-18", "close": 0.052835405, "volume": 17696.0}, {"date": "2008-11-20", "close": 0.04972744, "volume": 392540.0}, {"date": "2008-11-24", "close": 0.04972744, "volume": 32175.0}, {"date": "2008-11-28", "close": 0.052835405, "volume": 29601.0}, {"date": "2008-12-01", "close": 0.04972744, "volume": 32175.0}, {"date": "2008-12-04", "close": 0.04972744, "volume": 20914.0}, {"date": "2008-12-05", "close": 0.04972744, "volume": 32175.0}, {"date": "2008-12-18", "close": 0.040403545, "volume": 329798.0}, {"date": "2008-12-30", "close": 0.03107965, "volume": 96526.0}, {"date": "2009-01-06", "close": 0.040403545, "volume": 32175.0}, {"date": "2009-01-13", "close": 0.04972744, "volume": 32175.0}, {"date": "2009-01-19", "close": 0.04972744, "volume": 11261.0}, {"date": "2009-01-21", "close": 0.046619475, "volume": 3536.0}, {"date": "2009-01-27", "close": 0.04351151, "volume": 22523.0}, {"date": "2009-01-28", "close": 0.034187615, "volume": 62349.0}, {"date": "2009-01-29", "close": 0.02486372, "volume": 583179.0}, {"date": "2009-01-30", "close": 0.02486372, "volume": 112614.0}, {"date": "2009-02-02", "close": 0.02486372, "volume": 247043.0}, {"date": "2009-02-04", "close": 0.021755755, "volume": 59952.0}, {"date": "2009-02-09", "close": 0.02486372, "volume": 252277.0}, {"date": "2009-02-10", "close": 0.02486372, "volume": 230354.0}, {"date": "2009-02-12", "close": 0.021755755, "volume": 508371.0}, {"date": "2009-02-13", "close": 0.021755755, "volume": 91400.0}, {"date": "2009-04-20", "close": 0.02486372, "volume": 135137.0}, {"date": "2009-04-21", "close": 0.021755755, "volume": 285154.0}, {"date": "2009-04-23", "close": 0.015539825, "volume": 45046.0}, {"date": "2009-04-27", "close": 0.01243186, "volume": 14811.0}, {"date": "2009-04-28", "close": 0.01243186, "volume": 40233.0}, {"date": "2009-04-29", "close": 0.015539825, "volume": 32175.0}, {"date": "2009-05-01", "close": 0.01243186, "volume": 101007.0}, {"date": "2009-05-04", "close": 0.015539825, "volume": 111049.0}, {"date": "2009-05-06", "close": 0.015539825, "volume": 128702.0}, {"date": "2009-05-07", "close": 0.015539825, "volume": 96526.0}, {"date": "2009-05-08", "close": 0.015539825, "volume": 112614.0}, {"date": "2009-05-11", "close": 0.015539825, "volume": 215575.0}, {"date": "2009-05-14", "close": 0.01243186, "volume": 86874.0}, {"date": "2009-05-18", "close": 0.015539825, "volume": 19305.0}, {"date": "2009-05-19", "close": 0.01864779, "volume": 147693.0}, {"date": "2009-05-22", "close": 0.015539825, "volume": 160877.0}, {"date": "2009-05-25", "close": 0.01243186, "volume": 290172.0}, {"date": "2009-05-27", "close": 0.009323895, "volume": 303464.0}, {"date": "2009-06-05", "close": 0.015539825, "volume": 103363.0}, {"date": "2009-06-09", "close": 0.01243186, "volume": 321754.0}, {"date": "2009-06-10", "close": 0.01243186, "volume": 32175.0}, {"date": "2009-06-11", "close": 0.01243186, "volume": 162084.0}, {"date": "2009-06-12", "close": 0.01243186, "volume": 34339.0}, {"date": "2009-06-15", "close": 0.015539825, "volume": 193052.0}, {"date": "2009-06-16", "close": 0.015539825, "volume": 332627.0}, {"date": "2009-06-17", "close": 0.015539825, "volume": 96526.0}, {"date": "2009-06-18", "close": 0.015539825, "volume": 623400.0}, {"date": "2009-06-19", "close": 0.015539825, "volume": 96526.0}, {"date": "2009-06-23", "close": 0.015539825, "volume": 19305.0}, {"date": "2009-06-24", "close": 0.01243186, "volume": 35522.0}, {"date": "2009-06-25", "close": 0.01243186, "volume": 131744.0}, {"date": "2009-06-26", "close": 0.01243186, "volume": 24132.0}, {"date": "2009-06-29", "close": 0.01243186, "volume": 450456.0}, {"date": "2009-06-30", "close": 0.01243186, "volume": 119049.0}, {"date": "2009-07-01", "close": 0.015539825, "volume": 32175.0}, {"date": "2009-07-07", "close": 0.01243186, "volume": 86700.0}, {"date": "2009-07-09", "close": 0.015539825, "volume": 96526.0}, {"date": "2009-07-15", "close": 0.015539825, "volume": 128702.0}, {"date": "2009-07-16", "close": 0.01243186, "volume": 34071.0}, {"date": "2009-07-24", "close": 0.01243186, "volume": 482631.0}, {"date": "2009-07-29", "close": 0.015539825, "volume": 523976.0}, {"date": "2009-07-30", "close": 0.01864779, "volume": 160877.0}, {"date": "2009-07-31", "close": 0.015539825, "volume": 64572.0}, {"date": "2009-08-04", "close": 0.015539825, "volume": 80438.0}, {"date": "2009-08-05", "close": 0.01243186, "volume": 160877.0}, {"date": "2009-08-11", "close": 0.02486372, "volume": 685359.0}, {"date": "2009-08-14", "close": 0.02486372, "volume": 16088.0}, {"date": "2009-08-17", "close": 0.02486372, "volume": 48263.0}, {"date": "2009-08-21", "close": 0.01864779, "volume": 88482.0}, {"date": "2009-08-27", "close": 0.01864779, "volume": 20912.0}, {"date": "2009-09-01", "close": 0.01864779, "volume": 9974.0}, {"date": "2009-09-02", "close": 0.01864779, "volume": 5512.0}, {"date": "2009-09-08", "close": 0.01864779, "volume": 39968.0}, {"date": "2009-09-09", "close": 0.01864779, "volume": 140818.0}, {"date": "2009-09-10", "close": 0.01864779, "volume": 20059.0}, {"date": "2009-09-14", "close": 0.01864779, "volume": 176211.0}, {"date": "2009-09-15", "close": 0.015539825, "volume": 9009.0}, {"date": "2009-09-17", "close": 0.01864779, "volume": 193052.0}, {"date": "2009-09-18", "close": 0.01864779, "volume": 270273.0}, {"date": "2009-09-25", "close": 0.015539825, "volume": 128702.0}, {"date": "2009-09-28", "close": 0.015539825, "volume": 60490.0}, {"date": "2009-09-29", "close": 0.015539825, "volume": 85973.0}, {"date": "2009-09-30", "close": 0.015539825, "volume": 70786.0}, {"date": "2009-10-07", "close": 0.015539825, "volume": 9653.0}, {"date": "2009-10-08", "close": 0.015539825, "volume": 30164.0}, {"date": "2009-10-12", "close": 0.015539825, "volume": 108191.0}, {"date": "2009-10-13", "close": 0.015539825, "volume": 9249.0}, {"date": "2009-10-19", "close": 0.015539825, "volume": 196270.0}, {"date": "2009-10-20", "close": 0.015539825, "volume": 128707.0}, {"date": "2009-10-23", "close": 0.015539825, "volume": 289579.0}, {"date": "2009-10-26", "close": 0.015539825, "volume": 160877.0}, {"date": "2009-10-27", "close": 0.01243186, "volume": 919.0}, {"date": "2009-10-29", "close": 0.01243186, "volume": 0.0}, {"date": "2009-11-02", "close": 0.01243186, "volume": 128702.0}, {"date": "2009-11-03", "close": 0.01243186, "volume": 5229.0}, {"date": "2009-11-04", "close": 0.015539825, "volume": 228445.0}, {"date": "2009-11-05", "close": 0.015539825, "volume": 34890.0}, {"date": "2009-11-06", "close": 0.015539825, "volume": 40219.0}, {"date": "2009-11-12", "close": 0.015539825, "volume": 5229.0}, {"date": "2009-11-13", "close": 0.01864779, "volume": 300196.0}, {"date": "2009-11-16", "close": 0.01864779, "volume": 279176.0}, {"date": "2009-11-18", "close": 0.01864779, "volume": 42578.0}, {"date": "2009-11-24", "close": 0.01243186, "volume": 532101.0}, {"date": "2009-11-26", "close": 0.01243186, "volume": 12305.0}, {"date": "2009-11-30", "close": 0.015539825, "volume": 257403.0}, {"date": "2009-12-01", "close": 0.01864779, "volume": 27027.0}, {"date": "2009-12-02", "close": 0.015539825, "volume": 160877.0}, {"date": "2009-12-03", "close": 0.015539825, "volume": 8672.0}, {"date": "2009-12-04", "close": 0.015539825, "volume": 160877.0}, {"date": "2009-12-07", "close": 0.015539825, "volume": 16088.0}, {"date": "2009-12-08", "close": 0.01864779, "volume": 413026.0}, {"date": "2009-12-09", "close": 0.01864779, "volume": 98422.0}, {"date": "2009-12-10", "close": 0.01864779, "volume": 48263.0}, {"date": "2009-12-11", "close": 0.015539825, "volume": 160877.0}, {"date": "2009-12-16", "close": 0.02486372, "volume": 293922.0}, {"date": "2009-12-17", "close": 0.02486372, "volume": 206325.0}, {"date": "2010-01-12", "close": 0.02486372, "volume": 32175.0}, {"date": "2010-01-13", "close": 0.021755755, "volume": 83656.0}, {"date": "2010-01-14", "close": 0.021755755, "volume": 23166.0}, {"date": "2010-01-15", "close": 0.021755755, "volume": 112614.0}, {"date": "2010-01-18", "close": 0.02486372, "volume": 1760315.0}, {"date": "2010-01-20", "close": 0.034426683, "volume": 62533.0}, {"date": "2010-01-22", "close": 0.034426683, "volume": 222420.0}, {"date": "2010-01-25", "close": 0.030601496, "volume": 56939.0}, {"date": "2010-02-01", "close": 0.026776309, "volume": 616029.0}, {"date": "2010-02-03", "close": 0.026776309, "volume": 130713.0}, {"date": "2010-02-05", "close": 0.026776309, "volume": 135941.0}, {"date": "2010-02-08", "close": 0.026776309, "volume": 261425.0}, {"date": "2010-02-10", "close": 0.026776309, "volume": 65356.0}, {"date": "2010-02-12", "close": 0.026776309, "volume": 24720.0}, {"date": "2010-02-17", "close": 0.026776309, "volume": 36600.0}, {"date": "2010-02-18", "close": 0.026776309, "volume": 406097.0}, {"date": "2010-02-19", "close": 0.035703536, "volume": 58258.0}, {"date": "2010-03-05", "close": 0.035703536, "volume": 352906.0}, {"date": "2010-03-08", "close": 0.035703536, "volume": 280084.0}, {"date": "2010-03-10", "close": 0.035703536, "volume": 583196.0}, {"date": "2010-03-11", "close": 0.026777652, "volume": 201661.0}, {"date": "2010-03-12", "close": 0.035703536, "volume": 246474.0}, {"date": "2010-03-15", "close": 0.031240594, "volume": 57518.0}, {"date": "2010-03-16", "close": 0.026777652, "volume": 140468.0}, {"date": "2010-03-17", "close": 0.031240594, "volume": 224067.0}, {"date": "2010-03-18", "close": 0.031240594, "volume": 633730.0}, {"date": "2010-03-19", "close": 0.031240594, "volume": 466687.0}, {"date": "2010-03-22", "close": 0.031240594, "volume": 255438.0}, {"date": "2010-03-24", "close": 0.031240594, "volume": 594752.0}, {"date": "2010-03-25", "close": 0.035703536, "volume": 653157.0}, {"date": "2010-03-26", "close": 0.035703536, "volume": 224567.0}, {"date": "2010-03-29", "close": 0.04462942, "volume": 1256403.0}, {"date": "2010-03-30", "close": 0.04462942, "volume": 493398.0}, {"date": "2010-03-31", "close": 0.04462942, "volume": 536642.0}, {"date": "2010-04-01", "close": 0.04462942, "volume": 1152257.0}, {"date": "2010-04-06", "close": 0.040166478, "volume": 608657.0}, {"date": "2010-04-07", "close": 0.040166478, "volume": 463114.0}, {"date": "2010-04-08", "close": 0.04462942, "volume": 425728.0}, {"date": "2010-04-09", "close": 0.04462942, "volume": 775273.0}, {"date": "2010-04-12", "close": 0.049092362, "volume": 759103.0}, {"date": "2010-04-13", "close": 0.04462942, "volume": 1438420.0}, {"date": "2010-04-14", "close": 0.04462942, "volume": 1754434.0}, {"date": "2010-04-15", "close": 0.049092362, "volume": 2461348.0}, {"date": "2010-04-16", "close": 0.062481188, "volume": 22283186.0}, {"date": "2010-04-19", "close": 0.058018246, "volume": 3156171.0}, {"date": "2010-04-20", "close": 0.062481188, "volume": 14532770.0}, {"date": "2010-04-21", "close": 0.062481188, "volume": 4704344.0}, {"date": "2010-04-22", "close": 0.053555304, "volume": 4369282.0}, {"date": "2010-04-23", "close": 0.053555304, "volume": 2357611.0}, {"date": "2010-04-27", "close": 0.053555304, "volume": 1152244.0}, {"date": "2010-04-28", "close": 0.049092362, "volume": 322160.0}, {"date": "2010-04-29", "close": 0.053555304, "volume": 725294.0}, {"date": "2010-04-30", "close": 0.053555304, "volume": 1075524.0}, {"date": "2010-05-03", "close": 0.053555304, "volume": 917258.0}, {"date": "2010-05-04", "close": 0.058018246, "volume": 8794981.0}, {"date": "2010-05-05", "close": 0.058018246, "volume": 2852444.0}, {"date": "2010-05-06", "close": 0.062481188, "volume": 6534395.0}, {"date": "2010-05-07", "close": 0.06694413, "volume": 3687591.0}, {"date": "2010-05-10", "close": 0.06694413, "volume": 8293512.0}, {"date": "2010-05-11", "close": 0.062481188, "volume": 4956093.0}, {"date": "2010-05-12", "close": 0.053555304, "volume": 2689384.0}, {"date": "2010-05-13", "close": 0.062481188, "volume": 1633389.0}, {"date": "2010-05-14", "close": 0.062481188, "volume": 3347021.0}, {"date": "2010-05-17", "close": 0.058018246, "volume": 2146807.0}, {"date": "2010-05-18", "close": 0.058018246, "volume": 889647.0}, {"date": "2010-05-19", "close": 0.058018246, "volume": 1878581.0}, {"date": "2010-05-20", "close": 0.058018246, "volume": 1874851.0}, {"date": "2010-05-21", "close": 0.053555304, "volume": 2633913.0}, {"date": "2010-05-24", "close": 0.049092362, "volume": 1676380.0}, {"date": "2010-05-25", "close": 0.049092362, "volume": 501420.0}, {"date": "2010-05-26", "close": 0.049092362, "volume": 761829.0}, {"date": "2010-05-27", "close": 0.053555304, "volume": 316426.0}, {"date": "2010-05-28", "close": 0.053555304, "volume": 179254.0}, {"date": "2010-05-31", "close": 0.049092362, "volume": 681394.0}, {"date": "2010-06-01", "close": 0.049092362, "volume": 246474.0}, {"date": "2010-06-02", "close": 0.049092362, "volume": 1072173.0}, {"date": "2010-06-03", "close": 0.049092362, "volume": 228325.0}, {"date": "2010-06-04", "close": 0.058018246, "volume": 1656306.0}, {"date": "2010-06-07", "close": 0.058018246, "volume": 2130238.0}, {"date": "2010-06-08", "close": 0.058018246, "volume": 1610082.0}, {"date": "2010-06-09", "close": 0.053555304, "volume": 1486414.0}, {"date": "2010-06-10", "close": 0.053555304, "volume": 1051066.0}, {"date": "2010-06-11", "close": 0.058018246, "volume": 3723176.0}, {"date": "2010-06-15", "close": 0.053555304, "volume": 1375300.0}, {"date": "2010-06-16", "close": 0.053555304, "volume": 1614212.0}, {"date": "2010-06-17", "close": 0.053555304, "volume": 516894.0}, {"date": "2010-06-18", "close": 0.053555304, "volume": 894798.0}, {"date": "2010-06-21", "close": 0.053555304, "volume": 159461.0}, {"date": "2010-06-22", "close": 0.053555304, "volume": 50415.0}, {"date": "2010-06-23", "close": 0.053555304, "volume": 1328317.0}, {"date": "2010-06-24", "close": 0.053555304, "volume": 748273.0}, {"date": "2010-06-25", "close": 0.049092362, "volume": 385117.0}, {"date": "2010-06-28", "close": 0.049092362, "volume": 718136.0}, {"date": "2010-06-29", "close": 0.049092362, "volume": 745696.0}, {"date": "2010-06-30", "close": 0.049092362, "volume": 578327.0}, {"date": "2010-07-01", "close": 0.053555304, "volume": 6033555.0}, {"date": "2010-07-02", "close": 0.053555304, "volume": 1077764.0}, {"date": "2010-07-05", "close": 0.053555304, "volume": 1366776.0}, {"date": "2010-07-06", "close": 0.058018246, "volume": 4537771.0}, {"date": "2010-07-07", "close": 0.058018246, "volume": 7371709.0}, {"date": "2010-07-08", "close": 0.058018246, "volume": 1305318.0}, {"date": "2010-07-09", "close": 0.062481188, "volume": 15286931.0}, {"date": "2010-07-12", "close": 0.06694413, "volume": 2188233.0}, {"date": "2010-07-13", "close": 0.080332956, "volume": 20423528.0}, {"date": "2010-07-14", "close": 0.080332956, "volume": 9905891.0}, {"date": "2010-07-15", "close": 0.080332956, "volume": 5652377.0}, {"date": "2010-07-16", "close": 0.075870014, "volume": 1240285.0}, {"date": "2010-07-19", "close": 0.080332956, "volume": 2213382.0}, {"date": "2010-07-20", "close": 0.080332956, "volume": 5623420.0}, {"date": "2010-07-21", "close": 0.08925884, "volume": 15010155.0}, {"date": "2010-07-22", "close": 0.084795898, "volume": 11379607.0}, {"date": "2010-07-23", "close": 0.084795898, "volume": 2578008.0}, {"date": "2010-07-26", "close": 0.08925884, "volume": 4508053.0}, {"date": "2010-07-27", "close": 0.080332956, "volume": 1806439.0}, {"date": "2010-07-28", "close": 0.084795898, "volume": 1993045.0}, {"date": "2010-07-29", "close": 0.080332956, "volume": 908268.0}, {"date": "2010-07-30", "close": 0.08925884, "volume": 1719451.0}, {"date": "2010-08-02", "close": 0.093721782, "volume": 8784059.0}, {"date": "2010-08-03", "close": 0.08925884, "volume": 1497125.0}, {"date": "2010-08-04", "close": 0.084795898, "volume": 6252467.0}, {"date": "2010-08-05", "close": 0.084795898, "volume": 863601.0}, {"date": "2010-08-06", "close": 0.080332956, "volume": 426516.0}, {"date": "2010-08-09", "close": 0.080332956, "volume": 612850.0}, {"date": "2010-08-10", "close": 0.075870014, "volume": 866413.0}, {"date": "2010-08-11", "close": 0.075870014, "volume": 1081128.0}, {"date": "2010-08-12", "close": 0.080332956, "volume": 1329807.0}, {"date": "2010-08-13", "close": 0.08033673, "volume": 621928.0}, {"date": "2010-08-16", "close": 0.07561104, "volume": 3125911.0}, {"date": "2010-08-17", "close": 0.07088535, "volume": 934698.0}, {"date": "2010-08-18", "close": 0.07088535, "volume": 400576.0}, {"date": "2010-08-19", "close": 0.07088535, "volume": 335401.0}, {"date": "2010-08-20", "close": 0.06615966, "volume": 679209.0}, {"date": "2010-08-23", "close": 0.06615966, "volume": 382307.0}, {"date": "2010-08-24", "close": 0.05670828, "volume": 10632453.0}, {"date": "2010-08-25", "close": 0.06143397, "volume": 6305799.0}, {"date": "2010-08-26", "close": 0.07088535, "volume": 3396059.0}, {"date": "2010-08-27", "close": 0.07088535, "volume": 414691.0}, {"date": "2010-08-30", "close": 0.07088535, "volume": 1679571.0}, {"date": "2010-08-31", "close": 0.07088535, "volume": 616112.0}, {"date": "2010-09-01", "close": 0.07088535, "volume": 190448.0}, {"date": "2010-09-02", "close": 0.06615966, "volume": 790302.0}, {"date": "2010-09-03", "close": 0.06615966, "volume": 367142.0}, {"date": "2010-09-06", "close": 0.06615966, "volume": 208833.0}, {"date": "2010-09-07", "close": 0.06615966, "volume": 640541.0}, {"date": "2010-09-08", "close": 0.06615966, "volume": 406043.0}, {"date": "2010-09-09", "close": 0.06615966, "volume": 549126.0}, {"date": "2010-09-10", "close": 0.06615966, "volume": 330516.0}, {"date": "2010-09-13", "close": 0.06143397, "volume": 522252.0}, {"date": "2010-09-14", "close": 0.06143397, "volume": 1246129.0}, {"date": "2010-09-15", "close": 0.06143397, "volume": 28779.0}, {"date": "2010-09-16", "close": 0.06615966, "volume": 3267027.0}, {"date": "2010-09-17", "close": 0.07561104, "volume": 1156318.0}, {"date": "2010-09-20", "close": 0.07088535, "volume": 501514.0}, {"date": "2010-09-21", "close": 0.07088535, "volume": 911965.0}, {"date": "2010-09-22", "close": 0.07088535, "volume": 316081.0}, {"date": "2010-09-23", "close": 0.07088535, "volume": 317300.0}, {"date": "2010-09-24", "close": 0.07088535, "volume": 1022073.0}, {"date": "2010-09-27", "close": 0.07088535, "volume": 733564.0}, {"date": "2010-09-28", "close": 0.07088535, "volume": 938948.0}, {"date": "2010-09-29", "close": 0.07088535, "volume": 916682.0}, {"date": "2010-09-30", "close": 0.06615966, "volume": 913757.0}, {"date": "2010-10-01", "close": 0.0472569, "volume": 12383864.0}, {"date": "2010-10-04", "close": 0.0472569, "volume": 2366211.0}, {"date": "2010-10-05", "close": 0.04253121, "volume": 991615.0}, {"date": "2010-10-06", "close": 0.05670828, "volume": 1961527.0}, {"date": "2010-10-07", "close": 0.0472569, "volume": 2104831.0}, {"date": "2010-10-08", "close": 0.05198259, "volume": 2783923.0}, {"date": "2010-10-11", "close": 0.05198259, "volume": 663314.0}, {"date": "2010-10-12", "close": 0.0472569, "volume": 2046724.0}, {"date": "2010-10-13", "close": 0.0472569, "volume": 1221738.0}, {"date": "2010-10-14", "close": 0.05198259, "volume": 685828.0}, {"date": "2010-10-15", "close": 0.0472569, "volume": 253931.0}, {"date": "2010-10-18", "close": 0.04253121, "volume": 623592.0}, {"date": "2010-10-19", "close": 0.0472569, "volume": 1204157.0}, {"date": "2010-10-20", "close": 0.03307983, "volume": 12123978.0}, {"date": "2010-10-21", "close": 0.02835414, "volume": 5515841.0}, {"date": "2010-10-22", "close": 0.02835414, "volume": 1594796.0}, {"date": "2010-10-25", "close": 0.02835414, "volume": 3202996.0}, {"date": "2010-10-26", "close": 0.02835414, "volume": 1102378.0}, {"date": "2010-10-27", "close": 0.02835414, "volume": 673976.0}, {"date": "2010-10-28", "close": 0.02362845, "volume": 2927594.0}, {"date": "2010-10-29", "close": 0.02835414, "volume": 4422423.0}, {"date": "2010-11-01", "close": 0.02835414, "volume": 102631.0}, {"date": "2010-11-02", "close": 0.02835414, "volume": 17987.0}, {"date": "2010-11-03", "close": 0.02835414, "volume": 387245.0}, {"date": "2010-11-04", "close": 0.02362845, "volume": 532580.0}, {"date": "2010-11-05", "close": 0.02362845, "volume": 185350.0}, {"date": "2010-11-08", "close": 0.03307983, "volume": 7822284.0}, {"date": "2010-11-09", "close": 0.03307983, "volume": 2177490.0}, {"date": "2010-11-10", "close": 0.02835414, "volume": 2651915.0}, {"date": "2010-11-11", "close": 0.02835414, "volume": 1121441.0}, {"date": "2010-11-12", "close": 0.03307983, "volume": 412012.0}, {"date": "2010-11-15", "close": 0.03780552, "volume": 19044569.0}, {"date": "2010-11-16", "close": 0.03780552, "volume": 2904270.0}, {"date": "2010-11-17", "close": 0.03780552, "volume": 1513151.0}, {"date": "2010-11-18", "close": 0.03780552, "volume": 225011.0}, {"date": "2010-11-22", "close": 0.03307983, "volume": 1989236.0}, {"date": "2010-11-23", "close": 0.03307983, "volume": 1420171.0}, {"date": "2010-11-24", "close": 0.03307983, "volume": 380897.0}, {"date": "2010-11-25", "close": 0.03307983, "volume": 191371.0}, {"date": "2010-11-26", "close": 0.03307983, "volume": 186216.0}, {"date": "2010-11-29", "close": 0.03307983, "volume": 213725.0}, {"date": "2010-11-30", "close": 0.02835414, "volume": 611785.0}, {"date": "2010-12-01", "close": 0.03307983, "volume": 402058.0}, {"date": "2010-12-02", "close": 0.03307983, "volume": 138852.0}, {"date": "2010-12-03", "close": 0.03307983, "volume": 1701248.0}, {"date": "2010-12-06", "close": 0.03307983, "volume": 812157.0}, {"date": "2010-12-07", "close": 0.03307983, "volume": 7628.0}, {"date": "2010-12-08", "close": 0.03307983, "volume": 505746.0}, {"date": "2010-12-09", "close": 0.03780552, "volume": 663479.0}, {"date": "2010-12-10", "close": 0.03780552, "volume": 281532.0}, {"date": "2010-12-13", "close": 0.03307983, "volume": 688756.0}, {"date": "2010-12-14", "close": 0.03307983, "volume": 602484.0}, {"date": "2010-12-15", "close": 0.03307983, "volume": 350425.0}, {"date": "2010-12-16", "close": 0.02835414, "volume": 105805.0}, {"date": "2010-12-17", "close": 0.03307983, "volume": 971287.0}, {"date": "2010-12-20", "close": 0.03307983, "volume": 1686903.0}, {"date": "2010-12-21", "close": 0.03307983, "volume": 1031384.0}, {"date": "2010-12-22", "close": 0.03780552, "volume": 1431537.0}, {"date": "2010-12-23", "close": 0.03307983, "volume": 1087219.0}, {"date": "2010-12-24", "close": 0.03307983, "volume": 1091299.0}, {"date": "2010-12-30", "close": 0.03307983, "volume": 440137.0}, {"date": "2010-12-31", "close": 0.03307983, "volume": 351271.0}, {"date": "2011-01-04", "close": 0.03307983, "volume": 417928.0}, {"date": "2011-01-05", "close": 0.03307983, "volume": 277586.0}, {"date": "2011-01-06", "close": 0.03307983, "volume": 393896.0}, {"date": "2011-01-07", "close": 0.02835414, "volume": 84644.0}, {"date": "2011-01-10", "close": 0.02835414, "volume": 962822.0}, {"date": "2011-01-11", "close": 0.02835414, "volume": 2889072.0}, {"date": "2011-01-12", "close": 0.02835414, "volume": 19045.0}, {"date": "2011-01-13", "close": 0.03307983, "volume": 322281.0}, {"date": "2011-01-14", "close": 0.02835414, "volume": 74063.0}, {"date": "2011-01-17", "close": 0.03307983, "volume": 678056.0}, {"date": "2011-01-18", "close": 0.03307983, "volume": 2010584.0}, {"date": "2011-01-19", "close": 0.038595067, "volume": 379730.0}, {"date": "2011-01-20", "close": 0.033081486, "volume": 3175797.0}, {"date": "2011-01-21", "close": 0.027567905, "volume": 105799.0}, {"date": "2011-01-24", "close": 0.033081486, "volume": 224174.0}, {"date": "2011-01-27", "close": 0.027567905, "volume": 174480.0}, {"date": "2011-01-28", "close": 0.027567905, "volume": 383538.0}, {"date": "2011-01-31", "close": 0.033081486, "volume": 72548.0}, {"date": "2011-02-01", "close": 0.033081486, "volume": 445870.0}, {"date": "2011-02-02", "close": 0.027567905, "volume": 291999.0}, {"date": "2011-02-03", "close": 0.027567905, "volume": 43118.0}, {"date": "2011-02-04", "close": 0.027567905, "volume": 525974.0}, {"date": "2011-02-07", "close": 0.033081486, "volume": 456872.0}, {"date": "2011-02-08", "close": 0.027567905, "volume": 229216.0}, {"date": "2011-02-09", "close": 0.027567905, "volume": 133096.0}, {"date": "2011-02-10", "close": 0.027567905, "volume": 29926.0}, {"date": "2011-02-11", "close": 0.033081486, "volume": 258145.0}, {"date": "2011-02-14", "close": 0.027567905, "volume": 1767415.0}, {"date": "2011-02-15", "close": 0.027567905, "volume": 313630.0}, {"date": "2011-02-16", "close": 0.027567905, "volume": 437498.0}, {"date": "2011-02-17", "close": 0.027567905, "volume": 132920.0}, {"date": "2011-02-18", "close": 0.033081486, "volume": 289014.0}, {"date": "2011-02-21", "close": 0.033081486, "volume": 435289.0}, {"date": "2011-02-22", "close": 0.027567905, "volume": 362741.0}, {"date": "2011-02-23", "close": 0.027567905, "volume": 900844.0}, {"date": "2011-02-24", "close": 0.027567905, "volume": 1876020.0}, {"date": "2011-02-25", "close": 0.027567905, "volume": 251545.0}, {"date": "2011-02-28", "close": 0.033081486, "volume": 11336.0}, {"date": "2011-03-01", "close": 0.027567905, "volume": 503303.0}, {"date": "2011-03-02", "close": 0.027567905, "volume": 228527.0}, {"date": "2011-03-03", "close": 0.033081486, "volume": 1187976.0}, {"date": "2011-03-04", "close": 0.033081486, "volume": 609404.0}, {"date": "2011-03-07", "close": 0.027567905, "volume": 68921.0}, {"date": "2011-03-08", "close": 0.027567905, "volume": 107291.0}, {"date": "2011-03-09", "close": 0.027567905, "volume": 2936714.0}, {"date": "2011-03-10", "close": 0.033081486, "volume": 1032723.0}, {"date": "2011-03-11", "close": 0.027567905, "volume": 373315.0}, {"date": "2011-03-14", "close": 0.027567905, "volume": 511464.0}, {"date": "2011-03-15", "close": 0.027567905, "volume": 1549509.0}, {"date": "2011-03-16", "close": 0.027567905, "volume": 3845051.0}, {"date": "2011-03-17", "close": 0.027567905, "volume": 880372.0}, {"date": "2011-03-18", "close": 0.027567905, "volume": 905038.0}, {"date": "2011-03-21", "close": 0.038595067, "volume": 9131842.0}, {"date": "2011-03-22", "close": 0.038595067, "volume": 8632336.0}, {"date": "2011-03-23", "close": 0.038595067, "volume": 5752222.0}, {"date": "2011-03-24", "close": 0.038595067, "volume": 4257904.0}, {"date": "2011-03-25", "close": 0.038595067, "volume": 3151545.0}, {"date": "2011-03-28", "close": 0.033081486, "volume": 12536215.0}, {"date": "2011-03-29", "close": 0.033081486, "volume": 4197216.0}, {"date": "2011-03-30", "close": 0.033081486, "volume": 1590269.0}, {"date": "2011-03-31", "close": 0.038595067, "volume": 1203353.0}, {"date": "2011-04-01", "close": 0.033081486, "volume": 779411.0}, {"date": "2011-04-04", "close": 0.033081486, "volume": 2191963.0}, {"date": "2011-04-05", "close": 0.033081486, "volume": 3500447.0}, {"date": "2011-04-06", "close": 0.033081486, "volume": 3171442.0}, {"date": "2011-04-07", "close": 0.033081486, "volume": 1472727.0}, {"date": "2011-04-08", "close": 0.049622229, "volume": 51722544.0}, {"date": "2011-04-11", "close": 0.038595067, "volume": 7994063.0}, {"date": "2011-04-12", "close": 0.038595067, "volume": 2066143.0}, {"date": "2011-04-13", "close": 0.038595067, "volume": 16148510.0}, {"date": "2011-04-14", "close": 0.033081486, "volume": 2483510.0}, {"date": "2011-04-15", "close": 0.038595067, "volume": 954785.0}, {"date": "2011-04-18", "close": 0.033081486, "volume": 1395529.0}, {"date": "2011-04-19", "close": 0.038595067, "volume": 2129199.0}, {"date": "2011-04-20", "close": 0.038595067, "volume": 1526071.0}, {"date": "2011-04-21", "close": 0.033081486, "volume": 1212172.0}, {"date": "2011-04-27", "close": 0.038595067, "volume": 1562324.0}, {"date": "2011-04-28", "close": 0.033081486, "volume": 16834987.0}, {"date": "2011-04-29", "close": 0.033081486, "volume": 4202123.0}, {"date": "2011-05-02", "close": 0.033081486, "volume": 4353460.0}, {"date": "2011-05-03", "close": 0.033081486, "volume": 1338477.0}, {"date": "2011-05-04", "close": 0.033081486, "volume": 595439.0}, {"date": "2011-05-05", "close": 0.027567905, "volume": 516905.0}, {"date": "2011-05-06", "close": 0.027567905, "volume": 2108775.0}, {"date": "2011-05-09", "close": 0.027567905, "volume": 13788817.0}, {"date": "2011-05-10", "close": 0.033081486, "volume": 480029.0}, {"date": "2011-05-11", "close": 0.027567905, "volume": 2769731.0}, {"date": "2011-05-12", "close": 0.027567905, "volume": 1964160.0}, {"date": "2011-05-13", "close": 0.033081486, "volume": 1430881.0}, {"date": "2011-05-16", "close": 0.027567905, "volume": 8103511.0}, {"date": "2011-05-17", "close": 0.027567905, "volume": 3145204.0}, {"date": "2011-05-18", "close": 0.027567905, "volume": 676572.0}, {"date": "2011-05-19", "close": 0.027567905, "volume": 910769.0}, {"date": "2011-05-20", "close": 0.033081486, "volume": 796216.0}, {"date": "2011-05-23", "close": 0.027567905, "volume": 965918.0}, {"date": "2011-05-24", "close": 0.027567905, "volume": 918822.0}, {"date": "2011-05-25", "close": 0.027567905, "volume": 513816.0}, {"date": "2011-05-26", "close": 0.027567905, "volume": 126959.0}, {"date": "2011-05-27", "close": 0.033081486, "volume": 1896831.0}, {"date": "2011-05-30", "close": 0.027567905, "volume": 1239485.0}, {"date": "2011-05-31", "close": 0.027567905, "volume": 5953652.0}, {"date": "2011-06-01", "close": 0.027567905, "volume": 307136.0}, {"date": "2011-06-02", "close": 0.027567905, "volume": 162871.0}, {"date": "2011-06-03", "close": 0.027567905, "volume": 1323540.0}, {"date": "2011-06-06", "close": 0.027567905, "volume": 801525.0}, {"date": "2011-06-07", "close": 0.027567905, "volume": 2689388.0}, {"date": "2011-06-08", "close": 0.027567905, "volume": 839458.0}, {"date": "2011-06-09", "close": 0.027567905, "volume": 464199.0}, {"date": "2011-06-10", "close": 0.022054324, "volume": 180282.0}, {"date": "2011-06-14", "close": 0.022054324, "volume": 587640.0}, {"date": "2011-06-15", "close": 0.027567905, "volume": 3089725.0}, {"date": "2011-06-16", "close": 0.027567905, "volume": 404909.0}, {"date": "2011-06-17", "close": 0.022054324, "volume": 598522.0}, {"date": "2011-06-20", "close": 0.027567905, "volume": 76913.0}, {"date": "2011-06-21", "close": 0.022054324, "volume": 7762584.0}, {"date": "2011-06-22", "close": 0.022054324, "volume": 2638012.0}, {"date": "2011-06-23", "close": 0.022054324, "volume": 1335745.0}, {"date": "2011-06-24", "close": 0.022054324, "volume": 1326872.0}, {"date": "2011-06-27", "close": 0.022054324, "volume": 478792.0}, {"date": "2011-06-28", "close": 0.027567905, "volume": 223086.0}, {"date": "2011-06-29", "close": 0.027567905, "volume": 190439.0}, {"date": "2011-06-30", "close": 0.022054324, "volume": 597766.0}, {"date": "2011-07-01", "close": 0.022054324, "volume": 429183.0}, {"date": "2011-07-04", "close": 0.022054324, "volume": 69525.0}, {"date": "2011-07-06", "close": 0.022054324, "volume": 92266.0}, {"date": "2011-07-07", "close": 0.027567905, "volume": 57857.0}, {"date": "2011-07-08", "close": 0.027567905, "volume": 120309.0}, {"date": "2011-07-11", "close": 0.027567905, "volume": 453426.0}, {"date": "2011-07-12", "close": 0.022054324, "volume": 18137.0}, {"date": "2011-07-14", "close": 0.022054324, "volume": 332512.0}, {"date": "2011-07-15", "close": 0.022054324, "volume": 771731.0}, {"date": "2011-07-19", "close": 0.033081486, "volume": 24492246.0}, {"date": "2011-07-20", "close": 0.027567905, "volume": 10633926.0}, {"date": "2011-07-21", "close": 0.027567905, "volume": 702085.0}, {"date": "2011-07-25", "close": 0.022054324, "volume": 2303549.0}, {"date": "2011-07-26", "close": 0.027567905, "volume": 5106819.0}, {"date": "2011-07-27", "close": 0.027567905, "volume": 2187510.0}, {"date": "2011-07-28", "close": 0.027567905, "volume": 4131848.0}, {"date": "2011-07-29", "close": 0.027567905, "volume": 1253269.0}, {"date": "2011-08-01", "close": 0.027567905, "volume": 3071567.0}, {"date": "2011-08-02", "close": 0.027567905, "volume": 3763567.0}, {"date": "2011-08-03", "close": 0.028517535, "volume": 368195.0}, {"date": "2011-08-04", "close": 0.028517535, "volume": 155869.0}, {"date": "2011-08-05", "close": 0.022814028, "volume": 3347144.0}, {"date": "2011-08-08", "close": 0.022814028, "volume": 7469811.0}, {"date": "2011-08-09", "close": 0.022814028, "volume": 744630.0}, {"date": "2011-08-10", "close": 0.022814028, "volume": 1306798.0}, {"date": "2011-08-11", "close": 0.022814028, "volume": 1649621.0}, {"date": "2011-08-12", "close": 0.022814028, "volume": 474534.0}, {"date": "2011-08-15", "close": 0.022814028, "volume": 192908.0}, {"date": "2011-08-17", "close": 0.022814028, "volume": 50846.0}, {"date": "2011-08-18", "close": 0.022814028, "volume": 140265.0}, {"date": "2011-08-19", "close": 0.022814028, "volume": 192338.0}, {"date": "2011-08-22", "close": 0.022814028, "volume": 184097.0}, {"date": "2011-08-23", "close": 0.028517535, "volume": 989216.0}, {"date": "2011-08-24", "close": 0.028517535, "volume": 315595.0}, {"date": "2011-08-25", "close": 0.022814028, "volume": 17533.0}, {"date": "2011-08-26", "close": 0.022814028, "volume": 894187.0}, {"date": "2011-08-29", "close": 0.022814028, "volume": 400220.0}, {"date": "2011-08-30", "close": 0.022814028, "volume": 192864.0}, {"date": "2011-08-31", "close": 0.022814028, "volume": 1750502.0}, {"date": "2011-09-01", "close": 0.022814028, "volume": 19286.0}, {"date": "2011-09-02", "close": 0.022814028, "volume": 482010.0}, {"date": "2011-09-05", "close": 0.028517535, "volume": 70132.0}, {"date": "2011-09-07", "close": 0.028517535, "volume": 87665.0}, {"date": "2011-09-08", "close": 0.022814028, "volume": 883227.0}, {"date": "2011-09-09", "close": 0.028517535, "volume": 2465860.0}, {"date": "2011-09-12", "close": 0.022814028, "volume": 845678.0}, {"date": "2011-09-13", "close": 0.017110521, "volume": 916303.0}, {"date": "2011-09-14", "close": 0.022814028, "volume": 3310162.0}, {"date": "2011-09-15", "close": 0.022814028, "volume": 74516.0}, {"date": "2011-09-16", "close": 0.022814028, "volume": 412731.0}, {"date": "2011-09-20", "close": 0.017110521, "volume": 216241.0}, {"date": "2011-09-21", "close": 0.022814028, "volume": 1370210.0}, {"date": "2011-09-22", "close": 0.022814028, "volume": 842464.0}, {"date": "2011-09-23", "close": 0.022814028, "volume": 1641064.0}, {"date": "2011-09-26", "close": 0.022814028, "volume": 1068641.0}, {"date": "2011-09-27", "close": 0.022814028, "volume": 589640.0}, {"date": "2011-09-28", "close": 0.017110521, "volume": 489871.0}, {"date": "2011-09-29", "close": 0.022814028, "volume": 475672.0}, {"date": "2011-09-30", "close": 0.022814028, "volume": 63426.0}, {"date": "2011-10-03", "close": 0.022814028, "volume": 70132.0}, {"date": "2011-10-04", "close": 0.022814028, "volume": 420838.0}, {"date": "2011-10-06", "close": 0.017110521, "volume": 183221.0}, {"date": "2011-10-07", "close": 0.022814028, "volume": 646631.0}, {"date": "2011-10-10", "close": 0.022814028, "volume": 93510.0}, {"date": "2011-10-11", "close": 0.017110521, "volume": 105198.0}, {"date": "2011-10-12", "close": 0.022814028, "volume": 1425444.0}, {"date": "2011-10-13", "close": 0.022814028, "volume": 362277.0}, {"date": "2011-10-14", "close": 0.022814028, "volume": 387481.0}, {"date": "2011-10-17", "close": 0.022814028, "volume": 1623763.0}, {"date": "2011-10-18", "close": 0.022814028, "volume": 381344.0}, {"date": "2011-10-19", "close": 0.022814028, "volume": 183440.0}, {"date": "2011-10-20", "close": 0.028517535, "volume": 188130.0}, {"date": "2011-10-21", "close": 0.022814028, "volume": 17533.0}, {"date": "2011-10-24", "close": 0.022814028, "volume": 166564.0}, {"date": "2011-10-25", "close": 0.022814028, "volume": 3313751.0}, {"date": "2011-10-26", "close": 0.028517535, "volume": 1049007.0}, {"date": "2011-10-28", "close": 0.028517535, "volume": 557552.0}, {"date": "2011-10-31", "close": 0.028517535, "volume": 61366.0}, {"date": "2011-11-01", "close": 0.022814028, "volume": 530730.0}, {"date": "2011-11-02", "close": 0.022814028, "volume": 416410.0}, {"date": "2011-11-03", "close": 0.022814028, "volume": 258227.0}, {"date": "2011-11-04", "close": 0.022814028, "volume": 87665.0}, {"date": "2011-11-07", "close": 0.028517535, "volume": 301569.0}, {"date": "2011-11-08", "close": 0.028517535, "volume": 198708.0}, {"date": "2011-11-09", "close": 0.022814028, "volume": 2707616.0}, {"date": "2011-11-10", "close": 0.022814028, "volume": 2507229.0}, {"date": "2011-11-11", "close": 0.022814028, "volume": 87665.0}, {"date": "2011-11-14", "close": 0.022814028, "volume": 1052223.0}, {"date": "2011-11-15", "close": 0.022814028, "volume": 52599.0}, {"date": "2011-11-16", "close": 0.028517535, "volume": 43833.0}, {"date": "2011-11-17", "close": 0.022814028, "volume": 1148416.0}, {"date": "2011-11-18", "close": 0.022814028, "volume": 273516.0}, {"date": "2011-11-21", "close": 0.022814028, "volume": 2975788.0}, {"date": "2011-11-22", "close": 0.017110521, "volume": 464623.0}, {"date": "2011-11-23", "close": 0.022814028, "volume": 261216.0}, {"date": "2011-11-24", "close": 0.022814028, "volume": 367756.0}, {"date": "2011-11-25", "close": 0.017110521, "volume": 306829.0}, {"date": "2011-11-28", "close": 0.022814028, "volume": 315595.0}, {"date": "2011-11-29", "close": 0.017110521, "volume": 97979.0}, {"date": "2011-11-30", "close": 0.022814028, "volume": 219163.0}, {"date": "2011-12-01", "close": 0.022814028, "volume": 1737485.0}, {"date": "2011-12-02", "close": 0.017110521, "volume": 219131.0}, {"date": "2011-12-05", "close": 0.022814028, "volume": 128123.0}, {"date": "2011-12-06", "close": 0.017110521, "volume": 89419.0}, {"date": "2011-12-07", "close": 0.022814028, "volume": 109582.0}, {"date": "2011-12-08", "close": 0.022814028, "volume": 398877.0}, {"date": "2011-12-09", "close": 0.017110521, "volume": 490926.0}, {"date": "2011-12-12", "close": 0.017110521, "volume": 635574.0}, {"date": "2011-12-15", "close": 0.022814028, "volume": 320855.0}, {"date": "2011-12-16", "close": 0.022814028, "volume": 614096.0}, {"date": "2011-12-19", "close": 0.017110521, "volume": 220040.0}, {"date": "2011-12-20", "close": 0.017110521, "volume": 1093547.0}, {"date": "2011-12-22", "close": 0.022814028, "volume": 42956.0}, {"date": "2011-12-28", "close": 0.022814028, "volume": 210397.0}, {"date": "2011-12-29", "close": 0.022814028, "volume": 175331.0}, {"date": "2011-12-30", "close": 0.017110521, "volume": 79951.0}, {"date": "2012-01-03", "close": 0.017110521, "volume": 1166300.0}, {"date": "2012-01-04", "close": 0.022814028, "volume": 70132.0}, {"date": "2012-01-05", "close": 0.022814028, "volume": 35066.0}, {"date": "2012-01-06", "close": 0.022814028, "volume": 473393.0}, {"date": "2012-01-09", "close": 0.017110521, "volume": 515171.0}, {"date": "2012-01-10", "close": 0.017110521, "volume": 1616764.0}, {"date": "2012-01-11", "close": 0.017110521, "volume": 353145.0}, {"date": "2012-01-13", "close": 0.017110521, "volume": 35066.0}, {"date": "2012-01-16", "close": 0.017110521, "volume": 766020.0}, {"date": "2012-01-17", "close": 0.017110521, "volume": 797755.0}, {"date": "2012-01-18", "close": 0.017110521, "volume": 322609.0}, {"date": "2012-01-19", "close": 0.022814028, "volume": 647262.0}, {"date": "2012-01-20", "close": 0.022814028, "volume": 76269.0}, {"date": "2012-01-23", "close": 0.022814028, "volume": 185632.0}, {"date": "2012-01-24", "close": 0.022814028, "volume": 109582.0}, {"date": "2012-01-27", "close": 0.017110521, "volume": 109582.0}, {"date": "2012-01-31", "close": 0.017110521, "volume": 126676.0}, {"date": "2012-02-01", "close": 0.022814028, "volume": 35066.0}, {"date": "2012-02-02", "close": 0.022814028, "volume": 598316.0}, {"date": "2012-02-03", "close": 0.022814028, "volume": 531252.0}, {"date": "2012-02-07", "close": 0.022814028, "volume": 589111.0}, {"date": "2012-02-08", "close": 0.022814028, "volume": 438327.0}, {"date": "2012-02-10", "close": 0.017110521, "volume": 237135.0}, {"date": "2012-02-13", "close": 0.022814028, "volume": 157798.0}, {"date": "2012-02-14", "close": 0.017110521, "volume": 1054088.0}, {"date": "2012-02-16", "close": 0.022814028, "volume": 21916.0}, {"date": "2012-02-20", "close": 0.017110521, "volume": 110033.0}, {"date": "2012-02-21", "close": 0.017110521, "volume": 120540.0}, {"date": "2012-02-22", "close": 0.017110521, "volume": 96432.0}, {"date": "2012-02-24", "close": 0.017110521, "volume": 1040737.0}, {"date": "2012-02-27", "close": 0.017110521, "volume": 466507.0}, {"date": "2012-02-28", "close": 0.017110521, "volume": 210397.0}, {"date": "2012-02-29", "close": 0.022814028, "volume": 146401.0}, {"date": "2012-03-02", "close": 0.017110521, "volume": 876654.0}, {"date": "2012-03-05", "close": 0.017110521, "volume": 2573931.0}, {"date": "2012-03-06", "close": 0.017110521, "volume": 6638788.0}, {"date": "2012-03-07", "close": 0.017110521, "volume": 2075592.0}, {"date": "2012-03-08", "close": 0.017110521, "volume": 412242.0}, {"date": "2012-03-09", "close": 0.017110521, "volume": 1557364.0}, {"date": "2012-03-12", "close": 0.017110521, "volume": 22793.0}, {"date": "2012-03-13", "close": 0.017110521, "volume": 306712.0}, {"date": "2012-03-14", "close": 0.022814028, "volume": 509085.0}, {"date": "2012-03-15", "close": 0.017110521, "volume": 393620.0}, {"date": "2012-03-16", "close": 0.017110521, "volume": 315595.0}, {"date": "2012-03-19", "close": 0.017110521, "volume": 502331.0}, {"date": "2012-03-20", "close": 0.022814028, "volume": 323485.0}, {"date": "2012-03-21", "close": 0.022814028, "volume": 591040.0}, {"date": "2012-03-22", "close": 0.022814028, "volume": 196370.0}, {"date": "2012-03-26", "close": 0.017110521, "volume": 574177.0}, {"date": "2012-03-28", "close": 0.022814028, "volume": 385728.0}, {"date": "2012-03-29", "close": 0.017110521, "volume": 255720.0}, {"date": "2012-03-30", "close": 0.028517535, "volume": 32426722.0}, {"date": "2012-04-02", "close": 0.028517535, "volume": 23928548.0}, {"date": "2012-04-03", "close": 0.028517535, "volume": 1638350.0}, {"date": "2012-04-04", "close": 0.028517535, "volume": 224489.0}, {"date": "2012-04-05", "close": 0.028517535, "volume": 1044971.0}, {"date": "2012-04-10", "close": 0.022814028, "volume": 214780.0}, {"date": "2012-04-11", "close": 0.028517535, "volume": 350661.0}, {"date": "2012-04-12", "close": 0.022814028, "volume": 2166849.0}, {"date": "2012-04-13", "close": 0.022814028, "volume": 739019.0}, {"date": "2012-04-16", "close": 0.022814028, "volume": 87665.0}, {"date": "2012-04-17", "close": 0.022814028, "volume": 272639.0}, {"date": "2012-04-18", "close": 0.028517535, "volume": 315595.0}, {"date": "2012-04-20", "close": 0.022814028, "volume": 509336.0}, {"date": "2012-04-23", "close": 0.022814028, "volume": 48216.0}, {"date": "2012-04-24", "close": 0.028517535, "volume": 1062048.0}, {"date": "2012-04-26", "close": 0.022814028, "volume": 11193465.0}, {"date": "2012-04-27", "close": 0.022814028, "volume": 987071.0}, {"date": "2012-04-30", "close": 0.022814028, "volume": 990619.0}, {"date": "2012-05-01", "close": 0.028517535, "volume": 80652.0}, {"date": "2012-05-02", "close": 0.022814028, "volume": 359428.0}, {"date": "2012-05-03", "close": 0.022814028, "volume": 1990967.0}, {"date": "2012-05-04", "close": 0.022814028, "volume": 89419.0}, {"date": "2012-05-07", "close": 0.022814028, "volume": 950994.0}, {"date": "2012-05-08", "close": 0.022814028, "volume": 71888.0}, {"date": "2012-05-11", "close": 0.022814028, "volume": 21040.0}, {"date": "2012-05-14", "close": 0.022814028, "volume": 840307.0}, {"date": "2012-05-15", "close": 0.022814028, "volume": 395371.0}, {"date": "2012-05-16", "close": 0.022814028, "volume": 874848.0}, {"date": "2012-05-17", "close": 0.022814028, "volume": 241904.0}, {"date": "2012-05-18", "close": 0.022814028, "volume": 802138.0}, {"date": "2012-05-21", "close": 0.022814028, "volume": 843341.0}, {"date": "2012-05-22", "close": 0.022814028, "volume": 999385.0}, {"date": "2012-05-23", "close": 0.022814028, "volume": 534760.0}, {"date": "2012-05-24", "close": 0.022814028, "volume": 30057.0}, {"date": "2012-05-25", "close": 0.022814028, "volume": 844330.0}, {"date": "2012-05-28", "close": 0.022814028, "volume": 248093.0}, {"date": "2012-05-29", "close": 0.022814028, "volume": 52077.0}, {"date": "2012-05-30", "close": 0.022814028, "volume": 745156.0}, {"date": "2012-05-31", "close": 0.022814028, "volume": 1031032.0}, {"date": "2012-06-01", "close": 0.028517535, "volume": 297207.0}, {"date": "2012-06-04", "close": 0.017110521, "volume": 442186.0}, {"date": "2012-06-05", "close": 0.017110521, "volume": 85912.0}, {"date": "2012-06-06", "close": 0.017110521, "volume": 86876.0}, {"date": "2012-06-07", "close": 0.017110521, "volume": 98624.0}, {"date": "2012-06-08", "close": 0.017110521, "volume": 157798.0}, {"date": "2012-06-12", "close": 0.017110521, "volume": 536084.0}, {"date": "2012-06-13", "close": 0.022814028, "volume": 2503606.0}, {"date": "2012-06-14", "close": 0.017110521, "volume": 2534676.0}, {"date": "2012-06-15", "close": 0.017110521, "volume": 2701320.0}, {"date": "2012-06-18", "close": 0.022814028, "volume": 2200401.0}, {"date": "2012-06-19", "close": 0.017110521, "volume": 175331.0}, {"date": "2012-06-21", "close": 0.017110521, "volume": 2142412.0}, {"date": "2012-06-22", "close": 0.017110521, "volume": 738145.0}, {"date": "2012-06-25", "close": 0.017110521, "volume": 165960.0}, {"date": "2012-06-26", "close": 0.017110521, "volume": 350661.0}, {"date": "2012-06-27", "close": 0.017110521, "volume": 569825.0}, {"date": "2012-06-28", "close": 0.017110521, "volume": 1422223.0}, {"date": "2012-06-29", "close": 0.017110521, "volume": 758305.0}, {"date": "2012-07-02", "close": 0.017110521, "volume": 403261.0}, {"date": "2012-07-03", "close": 0.017110521, "volume": 122529.0}, {"date": "2012-07-05", "close": 0.017110521, "volume": 11290.0}, {"date": "2012-07-09", "close": 0.017110521, "volume": 215090.0}, {"date": "2012-07-10", "close": 0.017110521, "volume": 515284.0}, {"date": "2012-07-11", "close": 0.017110521, "volume": 72074.0}, {"date": "2012-07-12", "close": 0.017110521, "volume": 422550.0}, {"date": "2012-07-13", "close": 0.017110521, "volume": 259299.0}, {"date": "2012-07-16", "close": 0.011407014, "volume": 110897.0}, {"date": "2012-07-17", "close": 0.022814028, "volume": 135005.0}, {"date": "2012-07-18", "close": 0.017110521, "volume": 175331.0}, {"date": "2012-07-19", "close": 0.017110521, "volume": 17533.0}, {"date": "2012-07-20", "close": 0.017110521, "volume": 482159.0}, {"date": "2012-07-23", "close": 0.017110521, "volume": 74516.0}, {"date": "2012-07-24", "close": 0.017110521, "volume": 131498.0}, {"date": "2012-07-25", "close": 0.017110521, "volume": 116946.0}, {"date": "2012-07-27", "close": 0.017110521, "volume": 315595.0}, {"date": "2012-07-30", "close": 0.011407014, "volume": 210397.0}, {"date": "2012-07-31", "close": 0.017110521, "volume": 142456.0}, {"date": "2012-08-01", "close": 0.017110521, "volume": 43833.0}, {"date": "2012-08-02", "close": 0.017110521, "volume": 52599.0}, {"date": "2012-08-06", "close": 0.011407014, "volume": 114196.0}, {"date": "2012-08-08", "close": 0.011407014, "volume": 104322.0}, {"date": "2012-08-09", "close": 0.022814028, "volume": 2493322.0}, {"date": "2012-08-10", "close": 0.022814028, "volume": 385728.0}, {"date": "2012-08-13", "close": 0.017110521, "volume": 2090155.0}, {"date": "2012-08-14", "close": 0.017110521, "volume": 61366.0}, {"date": "2012-08-15", "close": 0.011407014, "volume": 43833.0}, {"date": "2012-08-16", "close": 0.017110521, "volume": 428228.0}, {"date": "2012-08-20", "close": 0.011407014, "volume": 35066.0}, {"date": "2012-08-21", "close": 0.017110521, "volume": 88250.0}, {"date": "2012-08-22", "close": 0.017110521, "volume": 77146.0}, {"date": "2012-08-23", "close": 0.017110521, "volume": 52599.0}, {"date": "2012-08-27", "close": 0.011407014, "volume": 70132.0}, {"date": "2012-08-28", "close": 0.011407014, "volume": 298062.0}, {"date": "2012-08-29", "close": 0.011407014, "volume": 122732.0}, {"date": "2012-08-30", "close": 0.011407014, "volume": 35066.0}, {"date": "2012-08-31", "close": 0.017110521, "volume": 171532.0}, {"date": "2012-09-03", "close": 0.017110521, "volume": 166564.0}, {"date": "2012-09-05", "close": 0.017110521, "volume": 93831.0}, {"date": "2012-09-07", "close": 0.011407014, "volume": 489173.0}, {"date": "2012-09-12", "close": 0.017110521, "volume": 2238203.0}, {"date": "2012-09-13", "close": 0.017110521, "volume": 525992.0}, {"date": "2012-09-14", "close": 0.017110521, "volume": 183289.0}, {"date": "2012-09-17", "close": 0.017110521, "volume": 81704.0}, {"date": "2012-09-18", "close": 0.017110521, "volume": 585605.0}, {"date": "2012-09-19", "close": 0.017110521, "volume": 70132.0}, {"date": "2012-09-20", "close": 0.017110521, "volume": 536268.0}, {"date": "2012-09-21", "close": 0.017110521, "volume": 245206.0}, {"date": "2012-09-25", "close": 0.017110521, "volume": 157798.0}, {"date": "2012-09-26", "close": 0.017110521, "volume": 105198.0}, {"date": "2012-09-27", "close": 0.017110521, "volume": 175331.0}, {"date": "2012-09-28", "close": 0.017110521, "volume": 52599.0}, {"date": "2012-10-01", "close": 0.011407014, "volume": 228088.0}, {"date": "2012-10-02", "close": 0.011407014, "volume": 195661.0}, {"date": "2012-10-03", "close": 0.017110521, "volume": 82405.0}, {"date": "2012-10-04", "close": 0.017110521, "volume": 785482.0}, {"date": "2012-10-05", "close": 0.011407014, "volume": 303322.0}, {"date": "2012-10-08", "close": 0.017110521, "volume": 7890.0}, {"date": "2012-10-09", "close": 0.017110521, "volume": 38573.0}, {"date": "2012-10-10", "close": 0.011407014, "volume": 389234.0}, {"date": "2012-10-11", "close": 0.011407014, "volume": 876654.0}, {"date": "2012-10-12", "close": 0.017110521, "volume": 43833.0}, {"date": "2012-10-17", "close": 0.011407014, "volume": 87665.0}, {"date": "2012-10-18", "close": 0.017110521, "volume": 17533.0}, {"date": "2012-10-22", "close": 0.017110521, "volume": 438327.0}, {"date": "2012-10-25", "close": 0.017110521, "volume": 1721769.0}, {"date": "2012-10-26", "close": 0.011407014, "volume": 143280.0}, {"date": "2012-10-29", "close": 0.017110521, "volume": 210397.0}, {"date": "2012-10-30", "close": 0.022814028, "volume": 768226.0}, {"date": "2012-10-31", "close": 0.022814028, "volume": 210412.0}, {"date": "2012-11-01", "close": 0.017110521, "volume": 88542.0}, {"date": "2012-11-02", "close": 0.017110521, "volume": 372367.0}, {"date": "2012-11-06", "close": 0.022814028, "volume": 22793.0}, {"date": "2012-11-07", "close": 0.017110521, "volume": 443830.0}, {"date": "2012-11-08", "close": 0.017110521, "volume": 96432.0}, {"date": "2012-11-09", "close": 0.017110521, "volume": 201630.0}, {"date": "2012-11-12", "close": 0.017110521, "volume": 61366.0}, {"date": "2012-11-13", "close": 0.017110521, "volume": 464626.0}, {"date": "2012-11-14", "close": 0.017110521, "volume": 1703269.0}, {"date": "2012-11-15", "close": 0.022814028, "volume": 222171.0}, {"date": "2012-11-16", "close": 0.017110521, "volume": 648454.0}, {"date": "2012-11-19", "close": 0.022814028, "volume": 1254022.0}, {"date": "2012-11-20", "close": 0.017110521, "volume": 547909.0}, {"date": "2012-11-21", "close": 0.022814028, "volume": 792499.0}, {"date": "2012-11-22", "close": 0.017110521, "volume": 6596390.0}, {"date": "2012-11-23", "close": 0.017110521, "volume": 3476480.0}, {"date": "2012-11-26", "close": 0.017110521, "volume": 6040412.0}, {"date": "2012-11-27", "close": 0.017110521, "volume": 996086.0}, {"date": "2012-11-28", "close": 0.017110521, "volume": 194035.0}, {"date": "2012-11-29", "close": 0.017110521, "volume": 52599.0}, {"date": "2012-11-30", "close": 0.017110521, "volume": 468133.0}, {"date": "2012-12-03", "close": 0.017110521, "volume": 6809723.0}, {"date": "2012-12-04", "close": 0.017110521, "volume": 1082667.0}, {"date": "2012-12-05", "close": 0.017110521, "volume": 206890.0}, {"date": "2012-12-06", "close": 0.017110521, "volume": 319979.0}, {"date": "2012-12-07", "close": 0.017110521, "volume": 143663.0}, {"date": "2012-12-10", "close": 0.017110521, "volume": 394077.0}, {"date": "2012-12-11", "close": 0.017110521, "volume": 26300.0}, {"date": "2012-12-12", "close": 0.017110521, "volume": 536637.0}, {"date": "2012-12-13", "close": 0.017110521, "volume": 1388619.0}, {"date": "2012-12-14", "close": 0.017110521, "volume": 415534.0}, {"date": "2012-12-17", "close": 0.017110521, "volume": 1113350.0}, {"date": "2012-12-18", "close": 0.017110521, "volume": 309166.0}, {"date": "2012-12-19", "close": 0.017110521, "volume": 113965.0}, {"date": "2012-12-20", "close": 0.017110521, "volume": 47339.0}, {"date": "2012-12-21", "close": 0.017110521, "volume": 2362532.0}, {"date": "2012-12-27", "close": 0.017110521, "volume": 19425767.0}, {"date": "2012-12-28", "close": 0.022814028, "volume": 646678.0}, {"date": "2013-01-02", "close": 0.017110521, "volume": 675023.0}, {"date": "2013-01-03", "close": 0.017110521, "volume": 17761983.0}, {"date": "2013-01-04", "close": 0.017110521, "volume": 241080.0}, {"date": "2013-01-07", "close": 0.017110521, "volume": 117793.0}, {"date": "2013-01-08", "close": 0.017110521, "volume": 245463.0}, {"date": "2013-01-10", "close": 0.022814028, "volume": 219163.0}, {"date": "2013-01-11", "close": 0.017110521, "volume": 403261.0}, {"date": "2013-01-14", "close": 0.017110521, "volume": 138336.0}, {"date": "2013-01-15", "close": 0.022814028, "volume": 25511.0}, {"date": "2013-01-17", "close": 0.022814028, "volume": 525992.0}, {"date": "2013-01-18", "close": 0.017110521, "volume": 501446.0}, {"date": "2013-01-21", "close": 0.017110521, "volume": 393021.0}, {"date": "2013-01-22", "close": 0.017110521, "volume": 289296.0}, {"date": "2013-01-23", "close": 0.017110521, "volume": 999385.0}, {"date": "2013-01-24", "close": 0.022814028, "volume": 283159.0}, {"date": "2013-01-25", "close": 0.017110521, "volume": 35066.0}, {"date": "2013-01-29", "close": 0.017110521, "volume": 311212.0}, {"date": "2013-01-30", "close": 0.017110521, "volume": 182344.0}, {"date": "2013-02-01", "close": 0.022814028, "volume": 6818223.0}, {"date": "2013-02-04", "close": 0.017110521, "volume": 402386.0}, {"date": "2013-02-05", "close": 0.022814028, "volume": 270009.0}, {"date": "2013-02-06", "close": 0.017110521, "volume": 58444.0}, {"date": "2013-02-07", "close": 0.017110521, "volume": 258699.0}, {"date": "2013-02-08", "close": 0.017110521, "volume": 534344.0}, {"date": "2013-02-11", "close": 0.017110521, "volume": 12671676.0}, {"date": "2013-02-12", "close": 0.017110521, "volume": 115486.0}, {"date": "2013-02-13", "close": 0.017110521, "volume": 1908530.0}, {"date": "2013-02-14", "close": 0.017110521, "volume": 964319.0}, {"date": "2013-02-15", "close": 0.017110521, "volume": 4663797.0}, {"date": "2013-02-18", "close": 0.017110521, "volume": 645687.0}, {"date": "2013-02-19", "close": 0.017110521, "volume": 2594194.0}, {"date": "2013-02-20", "close": 0.017110521, "volume": 218826.0}, {"date": "2013-02-21", "close": 0.017110521, "volume": 353166.0}, {"date": "2013-02-22", "close": 0.017110521, "volume": 170488.0}, {"date": "2013-02-26", "close": 0.017110521, "volume": 131498.0}, {"date": "2013-02-27", "close": 0.017110521, "volume": 175331.0}, {"date": "2013-02-28", "close": 0.017110521, "volume": 341895.0}, {"date": "2013-03-01", "close": 0.017110521, "volume": 262996.0}, {"date": "2013-03-04", "close": 0.017110521, "volume": 105198.0}, {"date": "2013-03-06", "close": 0.017110521, "volume": 115718.0}, {"date": "2013-03-07", "close": 0.017110521, "volume": 2132899.0}, {"date": "2013-03-08", "close": 0.017110521, "volume": 561350.0}, {"date": "2013-03-11", "close": 0.017110521, "volume": 346278.0}, {"date": "2013-03-12", "close": 0.011407014, "volume": 214196.0}, {"date": "2013-03-13", "close": 0.011407014, "volume": 294497.0}, {"date": "2013-03-14", "close": 0.017110521, "volume": 140265.0}, {"date": "2013-03-15", "close": 0.011407014, "volume": 35066.0}, {"date": "2013-03-18", "close": 0.017110521, "volume": 29222.0}, {"date": "2013-03-20", "close": 0.017110521, "volume": 116888.0}, {"date": "2013-03-21", "close": 0.011407014, "volume": 472692.0}, {"date": "2013-03-22", "close": 0.017110521, "volume": 1043218.0}, {"date": "2013-03-26", "close": 0.011407014, "volume": 612676.0}, {"date": "2013-03-27", "close": 0.017110521, "volume": 144648.0}, {"date": "2013-03-28", "close": 0.017110521, "volume": 93804.0}, {"date": "2013-04-02", "close": 0.011407014, "volume": 160720.0}, {"date": "2013-04-03", "close": 0.011407014, "volume": 16516.0}, {"date": "2013-04-04", "close": 0.017110521, "volume": 210397.0}, {"date": "2013-04-05", "close": 0.017110521, "volume": 87665.0}, {"date": "2013-04-08", "close": 0.011407014, "volume": 806521.0}, {"date": "2013-04-09", "close": 0.017110521, "volume": 118348.0}, {"date": "2013-04-10", "close": 0.017110521, "volume": 363811.0}, {"date": "2013-04-11", "close": 0.011407014, "volume": 17533.0}, {"date": "2013-04-15", "close": 0.011407014, "volume": 578591.0}, {"date": "2013-04-16", "close": 0.011407014, "volume": 83282.0}, {"date": "2013-04-17", "close": 0.017110521, "volume": 187855.0}, {"date": "2013-04-22", "close": 0.011407014, "volume": 426054.0}, {"date": "2013-04-23", "close": 0.011407014, "volume": 35066.0}, {"date": "2013-04-24", "close": 0.011407014, "volume": 3984716.0}, {"date": "2013-04-26", "close": 0.011407014, "volume": 6756807.0}, {"date": "2013-04-29", "close": 0.011407014, "volume": 227930.0}, {"date": "2013-04-30", "close": 0.011407014, "volume": 105198.0}, {"date": "2013-05-02", "close": 0.011407014, "volume": 87665.0}, {"date": "2013-05-03", "close": 0.011407014, "volume": 52599.0}, {"date": "2013-05-06", "close": 0.011407014, "volume": 442256.0}, {"date": "2013-05-09", "close": 0.011407014, "volume": 219163.0}, {"date": "2013-05-10", "close": 0.005703507, "volume": 845094.0}, {"date": "2013-05-13", "close": 0.011407014, "volume": 412027.0}, {"date": "2013-05-14", "close": 0.011407014, "volume": 208293.0}, {"date": "2013-05-15", "close": 0.005703507, "volume": 87665.0}, {"date": "2013-05-16", "close": 0.011407014, "volume": 96867.0}, {"date": "2013-05-22", "close": 0.005703507, "volume": 6045.0}, {"date": "2013-05-23", "close": 0.011407014, "volume": 43833.0}, {"date": "2013-05-24", "close": 0.011407014, "volume": 175331.0}, {"date": "2013-05-27", "close": 0.011407014, "volume": 434952.0}, {"date": "2013-05-29", "close": 0.005703507, "volume": 436942.0}, {"date": "2013-05-30", "close": 0.005703507, "volume": 135005.0}, {"date": "2013-05-31", "close": 0.005703507, "volume": 8767.0}, {"date": "2013-06-03", "close": 0.005703507, "volume": 81237.0}, {"date": "2013-06-05", "close": 0.005703507, "volume": 525992.0}, {"date": "2013-06-06", "close": 0.005703507, "volume": 7469.0}, {"date": "2013-06-07", "close": 0.011407014, "volume": 894187.0}, {"date": "2013-06-11", "close": 0.011407014, "volume": 131498.0}, {"date": "2013-06-12", "close": 0.005703507, "volume": 84159.0}, {"date": "2013-06-13", "close": 0.005703507, "volume": 87665.0}, {"date": "2013-06-18", "close": 0.005703507, "volume": 21040.0}, {"date": "2013-06-21", "close": 0.005703507, "volume": 185627.0}, {"date": "2013-07-08", "close": 0.010266309, "volume": 523490.0}, {"date": "2013-07-09", "close": 0.01140701, "volume": 1616594.0}, {"date": "2013-07-10", "close": 0.010266309, "volume": 1209782.0}, {"date": "2013-07-11", "close": 0.010266309, "volume": 501783.0}, {"date": "2013-07-12", "close": 0.010266309, "volume": 157088.0}, {"date": "2013-07-15", "close": 0.010266309, "volume": 432857.0}, {"date": "2013-07-16", "close": 0.010266309, "volume": 347655.0}, {"date": "2013-07-17", "close": 0.010266309, "volume": 245463.0}, {"date": "2013-07-18", "close": 0.010266309, "volume": 257947.0}, {"date": "2013-07-19", "close": 0.009125608, "volume": 17533.0}, {"date": "2013-07-22", "close": 0.009125608, "volume": 368195.0}, {"date": "2013-07-23", "close": 0.009125608, "volume": 210397.0}, {"date": "2013-07-26", "close": 0.010266309, "volume": 662540.0}, {"date": "2013-07-29", "close": 0.009125608, "volume": 44275.0}, {"date": "2013-07-30", "close": 0.010266309, "volume": 350662.0}, {"date": "2013-07-31", "close": 0.009125608, "volume": 498816.0}, {"date": "2013-08-02", "close": 0.009125608, "volume": 131498.0}, {"date": "2013-08-05", "close": 0.009125608, "volume": 785916.0}, {"date": "2013-08-06", "close": 0.007984907, "volume": 35066.0}, {"date": "2013-08-07", "close": 0.007984907, "volume": 173014.0}, {"date": "2013-08-08", "close": 0.007984907, "volume": 438327.0}, {"date": "2013-08-09", "close": 0.006844206, "volume": 177648.0}, {"date": "2013-08-12", "close": 0.006844206, "volume": 289296.0}, {"date": "2013-08-13", "close": 0.009125608, "volume": 311944.0}, {"date": "2013-08-14", "close": 0.009125608, "volume": 70132.0}, {"date": "2013-08-15", "close": 0.007984907, "volume": 613658.0}, {"date": "2013-08-16", "close": 0.006844206, "volume": 1201074.0}, {"date": "2013-08-19", "close": 0.006844206, "volume": 210397.0}, {"date": "2013-08-22", "close": 0.006844206, "volume": 356951.0}, {"date": "2013-08-26", "close": 0.006844206, "volume": 61366.0}, {"date": "2013-08-27", "close": 0.006844206, "volume": 175331.0}, {"date": "2013-08-28", "close": 0.006844206, "volume": 236697.0}, {"date": "2013-09-02", "close": 0.006844206, "volume": 520732.0}, {"date": "2013-09-03", "close": 0.006844206, "volume": 131498.0}, {"date": "2013-09-04", "close": 0.007984907, "volume": 142296.0}, {"date": "2013-09-05", "close": 0.007984907, "volume": 580505.0}, {"date": "2013-09-06", "close": 0.007984907, "volume": 50094.0}, {"date": "2013-09-09", "close": 0.007984907, "volume": 350662.0}, {"date": "2013-09-10", "close": 0.007984907, "volume": 144648.0}, {"date": "2013-09-11", "close": 0.007984907, "volume": 12996.0}, {"date": "2013-09-13", "close": 0.006844206, "volume": 556675.0}, {"date": "2013-09-18", "close": 0.005703505, "volume": 63119.0}, {"date": "2013-09-20", "close": 0.006844206, "volume": 40181.0}, {"date": "2013-09-23", "close": 0.006844206, "volume": 13150.0}, {"date": "2013-09-24", "close": 0.006844206, "volume": 262996.0}, {"date": "2013-09-25", "close": 0.006844206, "volume": 600661.0}, {"date": "2013-09-26", "close": 0.017110515, "volume": 13363506.0}, {"date": "2013-09-27", "close": 0.014829113, "volume": 4238290.0}, {"date": "2013-09-30", "close": 0.012547711, "volume": 4096452.0}, {"date": "2013-10-01", "close": 0.01140701, "volume": 448257.0}, {"date": "2013-10-02", "close": 0.01140701, "volume": 1930630.0}, {"date": "2013-10-03", "close": 0.01140701, "volume": 754799.0}, {"date": "2013-10-04", "close": 0.015969814, "volume": 2711405.0}, {"date": "2013-10-07", "close": 0.014829113, "volume": 298615.0}, {"date": "2013-10-08", "close": 0.012547711, "volume": 1033373.0}, {"date": "2013-10-09", "close": 0.013688412, "volume": 122732.0}, {"date": "2013-10-10", "close": 0.013688412, "volume": 20163.0}, {"date": "2013-10-11", "close": 0.015969814, "volume": 224478.0}, {"date": "2013-10-15", "close": 0.014829113, "volume": 250232.0}, {"date": "2013-10-16", "close": 0.01140701, "volume": 1520609.0}, {"date": "2013-10-17", "close": 0.012547711, "volume": 276552.0}, {"date": "2013-10-18", "close": 0.014829113, "volume": 268272.0}, {"date": "2013-10-21", "close": 0.013688412, "volume": 557711.0}, {"date": "2013-10-22", "close": 0.012547711, "volume": 332252.0}, {"date": "2013-10-23", "close": 0.013688412, "volume": 118348.0}, {"date": "2013-10-24", "close": 0.012547711, "volume": 709871.0}, {"date": "2013-10-25", "close": 0.015969814, "volume": 1868116.0}, {"date": "2013-10-28", "close": 0.014829113, "volume": 545314.0}, {"date": "2013-10-29", "close": 0.014829113, "volume": 179714.0}, {"date": "2013-10-30", "close": 0.012547711, "volume": 331340.0}, {"date": "2013-10-31", "close": 0.012547711, "volume": 131498.0}, {"date": "2013-11-01", "close": 0.017110515, "volume": 1702274.0}, {"date": "2013-11-04", "close": 0.015969814, "volume": 1336433.0}, {"date": "2013-11-05", "close": 0.014829113, "volume": 280529.0}, {"date": "2013-11-06", "close": 0.018251216, "volume": 972472.0}, {"date": "2013-11-07", "close": 0.017110515, "volume": 553092.0}, {"date": "2013-11-08", "close": 0.015969814, "volume": 1539068.0}, {"date": "2013-11-11", "close": 0.018251216, "volume": 326115.0}, {"date": "2013-11-12", "close": 0.017110515, "volume": 211493.0}, {"date": "2013-11-13", "close": 0.015969814, "volume": 1507044.0}, {"date": "2013-11-14", "close": 0.015969814, "volume": 614029.0}, {"date": "2013-11-15", "close": 0.017110515, "volume": 222085.0}, {"date": "2013-11-18", "close": 0.017110515, "volume": 105198.0}, {"date": "2013-11-19", "close": 0.015969814, "volume": 562387.0}, {"date": "2013-11-20", "close": 0.014829113, "volume": 143771.0}, {"date": "2013-11-21", "close": 0.015969814, "volume": 43833.0}, {"date": "2013-11-22", "close": 0.014829113, "volume": 57076.0}, {"date": "2013-11-25", "close": 0.013688412, "volume": 1719788.0}, {"date": "2013-11-26", "close": 0.012547711, "volume": 648759.0}, {"date": "2013-11-27", "close": 0.014829113, "volume": 482160.0}, {"date": "2013-11-28", "close": 0.01140701, "volume": 3433321.0}, {"date": "2013-11-29", "close": 0.012547711, "volume": 1534144.0}, {"date": "2013-12-02", "close": 0.01140701, "volume": 920504.0}, {"date": "2013-12-04", "close": 0.009125608, "volume": 493118.0}, {"date": "2013-12-05", "close": 0.01140701, "volume": 343128.0}, {"date": "2013-12-06", "close": 0.012547711, "volume": 175331.0}, {"date": "2013-12-09", "close": 0.012547711, "volume": 175331.0}, {"date": "2013-12-10", "close": 0.013688412, "volume": 87665.0}, {"date": "2013-12-12", "close": 0.01140701, "volume": 438327.0}, {"date": "2013-12-13", "close": 0.01140701, "volume": 2300112.0}, {"date": "2013-12-16", "close": 0.01140701, "volume": 262996.0}, {"date": "2013-12-17", "close": 0.010266309, "volume": 243877.0}, {"date": "2013-12-18", "close": 0.010266309, "volume": 87665.0}, {"date": "2013-12-19", "close": 0.010266309, "volume": 213829.0}, {"date": "2013-12-20", "close": 0.010266309, "volume": 153414.0}, {"date": "2013-12-24", "close": 0.010266309, "volume": 40326.0}, {"date": "2013-12-27", "close": 0.010266309, "volume": 52599.0}, {"date": "2013-12-30", "close": 0.010266309, "volume": 96056.0}, {"date": "2013-12-31", "close": 0.01140701, "volume": 2216015.0}, {"date": "2014-01-02", "close": 0.012547711, "volume": 713687.0}, {"date": "2014-01-03", "close": 0.012547711, "volume": 126238.0}, {"date": "2014-01-06", "close": 0.013688412, "volume": 298062.0}, {"date": "2014-01-07", "close": 0.013688412, "volume": 262996.0}, {"date": "2014-01-08", "close": 0.012547711, "volume": 156044.0}, {"date": "2014-01-09", "close": 0.012547711, "volume": 286666.0}, {"date": "2014-01-10", "close": 0.01140701, "volume": 1780882.0}, {"date": "2014-01-13", "close": 0.010266309, "volume": 533060.0}, {"date": "2014-01-14", "close": 0.01140701, "volume": 219163.0}, {"date": "2014-01-15", "close": 0.010266309, "volume": 280529.0}, {"date": "2014-01-16", "close": 0.010266309, "volume": 149031.0}, {"date": "2014-01-17", "close": 0.010266309, "volume": 175331.0}, {"date": "2014-01-21", "close": 0.01140701, "volume": 96432.0}, {"date": "2014-01-22", "close": 0.010266309, "volume": 26300.0}, {"date": "2014-01-24", "close": 0.01140701, "volume": 160428.0}, {"date": "2014-01-28", "close": 0.01140701, "volume": 341018.0}, {"date": "2014-01-29", "close": 0.010266309, "volume": 70132.0}, {"date": "2014-01-30", "close": 0.01140701, "volume": 1710749.0}, {"date": "2014-02-03", "close": 0.01140701, "volume": 482160.0}, {"date": "2014-02-05", "close": 0.012547711, "volume": 262996.0}, {"date": "2014-02-07", "close": 0.010266309, "volume": 132484.0}, {"date": "2014-02-10", "close": 0.01140701, "volume": 203384.0}, {"date": "2014-02-11", "close": 0.012547711, "volume": 134128.0}, {"date": "2014-02-12", "close": 0.01140701, "volume": 264749.0}, {"date": "2014-02-13", "close": 0.010266309, "volume": 238446.0}, {"date": "2014-02-14", "close": 0.01140701, "volume": 9473548.0}, {"date": "2014-02-17", "close": 0.012547711, "volume": 70242.0}, {"date": "2014-02-18", "close": 0.012547711, "volume": 981203.0}, {"date": "2014-02-19", "close": 0.012547711, "volume": 35066.0}, {"date": "2014-02-20", "close": 0.012547711, "volume": 386377.0}, {"date": "2014-02-24", "close": 0.012547711, "volume": 65749.0}, {"date": "2014-02-25", "close": 0.012547711, "volume": 65749.0}, {"date": "2014-02-26", "close": 0.012547711, "volume": 218514.0}, {"date": "2014-02-27", "close": 0.015969814, "volume": 1047058.0}, {"date": "2014-02-28", "close": 0.013688412, "volume": 1727008.0}, {"date": "2014-03-03", "close": 0.013688412, "volume": 493556.0}, {"date": "2014-03-04", "close": 0.013688412, "volume": 584728.0}, {"date": "2014-03-05", "close": 0.012547711, "volume": 1652408.0}, {"date": "2014-03-06", "close": 0.01140701, "volume": 757429.0}, {"date": "2014-03-07", "close": 0.012547711, "volume": 973086.0}, {"date": "2014-03-10", "close": 0.012547711, "volume": 15862.0}, {"date": "2014-03-11", "close": 0.013688412, "volume": 368195.0}, {"date": "2014-03-12", "close": 0.014829113, "volume": 689576.0}, {"date": "2014-03-13", "close": 0.013688412, "volume": 1184843.0}, {"date": "2014-03-17", "close": 0.013688412, "volume": 1139658.0}, {"date": "2014-03-18", "close": 0.012547711, "volume": 131479.0}, {"date": "2014-03-19", "close": 0.012547711, "volume": 505393.0}, {"date": "2014-03-20", "close": 0.012547711, "volume": 87665.0}, {"date": "2014-03-21", "close": 0.012547711, "volume": 105198.0}, {"date": "2014-03-24", "close": 0.012547711, "volume": 219163.0}, {"date": "2014-03-25", "close": 0.012547711, "volume": 631191.0}, {"date": "2014-03-26", "close": 0.012547711, "volume": 420794.0}, {"date": "2014-03-27", "close": 0.012547711, "volume": 1001139.0}, {"date": "2014-03-28", "close": 0.012547711, "volume": 1155298.0}, {"date": "2014-03-31", "close": 0.014829113, "volume": 1865488.0}, {"date": "2014-04-01", "close": 0.012547711, "volume": 525992.0}, {"date": "2014-04-02", "close": 0.012547711, "volume": 675024.0}, {"date": "2014-04-03", "close": 0.012547711, "volume": 701321.0}, {"date": "2014-04-04", "close": 0.012547711, "volume": 603213.0}, {"date": "2014-04-07", "close": 0.012547711, "volume": 227930.0}, {"date": "2014-04-08", "close": 0.01140701, "volume": 142958.0}, {"date": "2014-04-09", "close": 0.012547711, "volume": 131498.0}, {"date": "2014-04-10", "close": 0.012547711, "volume": 99124.0}, {"date": "2014-04-14", "close": 0.01140701, "volume": 882728.0}, {"date": "2014-04-15", "close": 0.01140701, "volume": 284913.0}, {"date": "2014-04-23", "close": 0.01140701, "volume": 569817.0}, {"date": "2014-04-24", "close": 0.01140701, "volume": 53862.0}, {"date": "2014-04-28", "close": 0.012547711, "volume": 473393.0}, {"date": "2014-04-29", "close": 0.012547711, "volume": 227930.0}, {"date": "2014-04-30", "close": 0.012547711, "volume": 113312.0}, {"date": "2014-05-01", "close": 0.012547711, "volume": 2310649.0}, {"date": "2014-05-02", "close": 0.01140701, "volume": 126413.0}, {"date": "2014-05-05", "close": 0.012547711, "volume": 1130884.0}, {"date": "2014-05-06", "close": 0.01140701, "volume": 1599916.0}, {"date": "2014-05-07", "close": 0.01140701, "volume": 8937.0}, {"date": "2014-05-12", "close": 0.01140701, "volume": 282283.0}, {"date": "2014-05-13", "close": 0.01140701, "volume": 183067.0}, {"date": "2014-05-14", "close": 0.010266309, "volume": 157798.0}, {"date": "2014-05-16", "close": 0.010266309, "volume": 70132.0}, {"date": "2014-05-21", "close": 0.009125608, "volume": 312219.0}, {"date": "2014-05-22", "close": 0.010266309, "volume": 300814.0}, {"date": "2014-05-23", "close": 0.010266309, "volume": 175331.0}, {"date": "2014-05-26", "close": 0.010266309, "volume": 473393.0}, {"date": "2014-05-29", "close": 0.010266309, "volume": 438327.0}, {"date": "2014-05-30", "close": 0.01140701, "volume": 263022.0}, {"date": "2014-06-03", "close": 0.01140701, "volume": 1062531.0}, {"date": "2014-06-04", "close": 0.01140701, "volume": 129718.0}, {"date": "2014-06-05", "close": 0.010266309, "volume": 703953.0}, {"date": "2014-06-06", "close": 0.010266309, "volume": 792521.0}, {"date": "2014-06-10", "close": 0.010266309, "volume": 134870.0}, {"date": "2014-06-11", "close": 0.01140701, "volume": 87665.0}, {"date": "2014-06-17", "close": 0.010266309, "volume": 175331.0}, {"date": "2014-06-18", "close": 0.01140701, "volume": 47953.0}, {"date": "2014-06-19", "close": 0.010266309, "volume": 225154.0}, {"date": "2014-06-20", "close": 0.010266309, "volume": 220040.0}, {"date": "2014-06-23", "close": 0.010266309, "volume": 26300.0}, {"date": "2014-06-25", "close": 0.009125608, "volume": 446516.0}, {"date": "2014-06-26", "close": 0.009125608, "volume": 1078284.0}, {"date": "2014-06-27", "close": 0.009125608, "volume": 977134.0}, {"date": "2014-06-30", "close": 0.009125608, "volume": 231437.0}, {"date": "2014-07-01", "close": 0.009125608, "volume": 120539.0}, {"date": "2014-07-02", "close": 0.009125608, "volume": 149031.0}, {"date": "2014-07-03", "close": 0.010266309, "volume": 102667.0}, {"date": "2014-07-04", "close": 0.01140701, "volume": 491900.0}, {"date": "2014-07-07", "close": 0.012547711, "volume": 432267.0}, {"date": "2014-07-11", "close": 0.012547711, "volume": 43833.0}, {"date": "2014-07-14", "close": 0.01140701, "volume": 70132.0}, {"date": "2014-07-15", "close": 0.012547711, "volume": 388358.0}, {"date": "2014-07-18", "close": 0.013688412, "volume": 783437.0}, {"date": "2014-07-21", "close": 0.012547711, "volume": 651354.0}, {"date": "2014-07-22", "close": 0.012547711, "volume": 202873.0}, {"date": "2014-07-23", "close": 0.01140701, "volume": 87665.0}, {"date": "2014-07-24", "close": 0.01140701, "volume": 16.0}, {"date": "2014-07-25", "close": 0.01140701, "volume": 618904.0}, {"date": "2014-07-29", "close": 0.010266309, "volume": 682920.0}, {"date": "2014-07-31", "close": 0.01140701, "volume": 175331.0}, {"date": "2014-08-01", "close": 0.010266309, "volume": 128389.0}, {"date": "2014-08-05", "close": 0.010266309, "volume": 504076.0}, {"date": "2014-08-06", "close": 0.010266309, "volume": 75131.0}, {"date": "2014-08-07", "close": 0.010266309, "volume": 70132.0}, {"date": "2014-08-08", "close": 0.010266309, "volume": 613658.0}, {"date": "2014-08-11", "close": 0.010266309, "volume": 1051985.0}, {"date": "2014-08-12", "close": 0.012547711, "volume": 1685805.0}, {"date": "2014-08-13", "close": 0.01140701, "volume": 1147540.0}, {"date": "2014-08-14", "close": 0.01140701, "volume": 289003.0}, {"date": "2014-08-15", "close": 0.01140701, "volume": 651476.0}, {"date": "2014-08-18", "close": 0.01140701, "volume": 87665.0}, {"date": "2014-08-19", "close": 0.012547711, "volume": 836328.0}, {"date": "2014-08-20", "close": 0.015969814, "volume": 5826705.0}, {"date": "2014-08-21", "close": 0.014829113, "volume": 2485487.0}, {"date": "2014-08-22", "close": 0.013688412, "volume": 1522847.0}, {"date": "2014-08-25", "close": 0.013688412, "volume": 692557.0}, {"date": "2014-08-26", "close": 0.013688412, "volume": 1587787.0}, {"date": "2014-08-27", "close": 0.014829113, "volume": 4262263.0}, {"date": "2014-08-28", "close": 0.014829113, "volume": 339265.0}, {"date": "2014-08-29", "close": 0.013688412, "volume": 394494.0}, {"date": "2014-09-01", "close": 0.013688412, "volume": 459121.0}, {"date": "2014-09-02", "close": 0.017110515, "volume": 350662.0}, {"date": "2014-09-03", "close": 0.014829113, "volume": 1367626.0}, {"date": "2014-09-04", "close": 0.012547711, "volume": 5003154.0}, {"date": "2014-09-05", "close": 0.012547711, "volume": 325160.0}, {"date": "2014-09-08", "close": 0.012547711, "volume": 175331.0}, {"date": "2014-09-09", "close": 0.012547711, "volume": 938599.0}, {"date": "2014-09-10", "close": 0.012547711, "volume": 1797814.0}, {"date": "2014-09-11", "close": 0.01140701, "volume": 438327.0}, {"date": "2014-09-12", "close": 0.01140701, "volume": 438327.0}, {"date": "2014-09-15", "close": 0.01140701, "volume": 3805037.0}, {"date": "2014-09-16", "close": 0.012547711, "volume": 637320.0}, {"date": "2014-09-17", "close": 0.01140701, "volume": 1703331.0}, {"date": "2014-09-18", "close": 0.012547711, "volume": 22318.0}, {"date": "2014-09-19", "close": 0.01140701, "volume": 262996.0}, {"date": "2014-09-22", "close": 0.01140701, "volume": 613658.0}, {"date": "2014-09-23", "close": 0.01140701, "volume": 905442.0}, {"date": "2014-09-24", "close": 0.01140701, "volume": 876654.0}, {"date": "2014-09-25", "close": 0.01140701, "volume": 360129.0}, {"date": "2014-09-26", "close": 0.01140701, "volume": 977813.0}, {"date": "2014-09-29", "close": 0.01140701, "volume": 1378077.0}, {"date": "2014-10-01", "close": 0.01140701, "volume": 7036.0}, {"date": "2014-10-02", "close": 0.01140701, "volume": 121966.0}, {"date": "2014-10-06", "close": 0.010266309, "volume": 45180.0}, {"date": "2014-10-07", "close": 0.010266309, "volume": 175331.0}, {"date": "2014-10-09", "close": 0.010266309, "volume": 120978.0}, {"date": "2014-10-10", "close": 0.010266309, "volume": 1493965.0}, {"date": "2014-10-14", "close": 0.01140701, "volume": 1359252.0}, {"date": "2014-10-15", "close": 0.010266309, "volume": 87665.0}, {"date": "2014-10-16", "close": 0.010266309, "volume": 1621645.0}, {"date": "2014-10-17", "close": 0.010266309, "volume": 149530.0}, {"date": "2014-10-20", "close": 0.010266309, "volume": 227519.0}, {"date": "2014-10-22", "close": 0.010266309, "volume": 306829.0}, {"date": "2014-10-23", "close": 0.010266309, "volume": 867887.0}, {"date": "2014-10-24", "close": 0.010266309, "volume": 131498.0}, {"date": "2014-10-27", "close": 0.010266309, "volume": 413781.0}, {"date": "2014-10-28", "close": 0.010266309, "volume": 825856.0}, {"date": "2014-10-29", "close": 0.010266309, "volume": 606801.0}, {"date": "2014-10-30", "close": 0.010266309, "volume": 55287.0}, {"date": "2014-10-31", "close": 0.009125608, "volume": 1422050.0}, {"date": "2014-11-03", "close": 0.009125608, "volume": 534584.0}, {"date": "2014-11-05", "close": 0.009125608, "volume": 420794.0}, {"date": "2014-11-06", "close": 0.009125608, "volume": 183719.0}, {"date": "2014-11-07", "close": 0.009125608, "volume": 364467.0}, {"date": "2014-11-12", "close": 0.009125608, "volume": 122732.0}, {"date": "2014-11-13", "close": 0.009125608, "volume": 105198.0}, {"date": "2014-11-14", "close": 0.009125608, "volume": 489982.0}, {"date": "2014-11-17", "close": 0.007984907, "volume": 443587.0}, {"date": "2014-11-21", "close": 0.007984907, "volume": 144648.0}, {"date": "2014-11-24", "close": 0.007984907, "volume": 513743.0}, {"date": "2014-11-27", "close": 0.007984907, "volume": 427023.0}, {"date": "2014-11-28", "close": 0.009125608, "volume": 118103.0}, {"date": "2014-12-01", "close": 0.007984907, "volume": 438327.0}, {"date": "2014-12-02", "close": 0.010266309, "volume": 1041532.0}, {"date": "2014-12-03", "close": 0.010266309, "volume": 87665.0}, {"date": "2014-12-04", "close": 0.010266309, "volume": 24980.0}, {"date": "2014-12-05", "close": 0.010266309, "volume": 32746.0}, {"date": "2014-12-11", "close": 0.009125608, "volume": 157798.0}, {"date": "2014-12-15", "close": 0.007984907, "volume": 1383249.0}, {"date": "2014-12-16", "close": 0.006844206, "volume": 193804.0}, {"date": "2014-12-17", "close": 0.005703505, "volume": 2235467.0}, {"date": "2014-12-18", "close": 0.006844206, "volume": 398570.0}, {"date": "2014-12-23", "close": 0.007984907, "volume": 96335.0}, {"date": "2014-12-29", "close": 0.006844206, "volume": 149031.0}, {"date": "2014-12-30", "close": 0.007984907, "volume": 175331.0}, {"date": "2014-12-31", "close": 0.007984907, "volume": 131498.0}, {"date": "2015-01-06", "close": 0.007984907, "volume": 2202593.0}, {"date": "2015-01-08", "close": 0.007984907, "volume": 87665.0}, {"date": "2015-01-13", "close": 0.006844206, "volume": 525992.0}, {"date": "2015-01-15", "close": 0.006844206, "volume": 217410.0}, {"date": "2015-01-19", "close": 0.006844206, "volume": 140265.0}, {"date": "2015-01-20", "close": 0.006844206, "volume": 184097.0}, {"date": "2015-01-23", "close": 0.005703505, "volume": 105933.0}, {"date": "2015-01-30", "close": 0.006844206, "volume": 83632.0}, {"date": "2015-02-03", "close": 0.007984907, "volume": 688153.0}, {"date": "2015-02-04", "close": 0.007984907, "volume": 52599.0}, {"date": "2015-02-05", "close": 0.009125608, "volume": 137733.0}, {"date": "2015-02-06", "close": 0.010266309, "volume": 65749.0}, {"date": "2015-02-12", "close": 0.009125608, "volume": 228874.0}, {"date": "2015-02-13", "close": 0.007984907, "volume": 84256.0}, {"date": "2015-02-18", "close": 0.007984907, "volume": 576594.0}, {"date": "2015-02-20", "close": 0.007984907, "volume": 87665.0}, {"date": "2015-02-25", "close": 0.007984907, "volume": 1.0}, {"date": "2015-02-27", "close": 0.009125608, "volume": 175331.0}, {"date": "2015-03-02", "close": 0.010266309, "volume": 806039.0}, {"date": "2015-03-03", "close": 0.007984907, "volume": 289646.0}, {"date": "2015-03-04", "close": 0.006844206, "volume": 1139650.0}, {"date": "2015-03-05", "close": 0.006844206, "volume": 97579.0}, {"date": "2015-03-06", "close": 0.006844206, "volume": 514678.0}, {"date": "2015-03-09", "close": 0.006844206, "volume": 52599.0}, {"date": "2015-03-11", "close": 0.009125608, "volume": 880991.0}, {"date": "2015-03-12", "close": 0.006844206, "volume": 271763.0}, {"date": "2015-03-19", "close": 0.006844206, "volume": 219163.0}, {"date": "2015-03-26", "close": 0.007984907, "volume": 254230.0}, {"date": "2015-03-31", "close": 0.006844206, "volume": 1534144.0}, {"date": "2015-04-01", "close": 0.006844206, "volume": 175331.0}, {"date": "2015-04-02", "close": 0.006844206, "volume": 219163.0}, {"date": "2015-04-07", "close": 0.005703505, "volume": 920487.0}, {"date": "2015-04-14", "close": 0.005703505, "volume": 745156.0}, {"date": "2015-04-15", "close": 0.005703505, "volume": 1530533.0}, {"date": "2015-04-16", "close": 0.005703505, "volume": 175331.0}, {"date": "2015-04-21", "close": 0.006844206, "volume": 219163.0}, {"date": "2015-04-23", "close": 0.006844206, "volume": 87665.0}, {"date": "2015-04-24", "close": 0.006844206, "volume": 52599.0}, {"date": "2015-04-29", "close": 0.006844206, "volume": 358125.0}, {"date": "2015-04-30", "close": 0.005703505, "volume": 92647.0}, {"date": "2015-05-01", "close": 0.005703505, "volume": 737693.0}, {"date": "2015-05-04", "close": 0.006844206, "volume": 87665.0}, {"date": "2015-05-05", "close": 0.007984907, "volume": 308247.0}, {"date": "2015-05-07", "close": 0.007984907, "volume": 525992.0}, {"date": "2015-05-11", "close": 0.007984907, "volume": 30683.0}, {"date": "2015-05-12", "close": 0.007984907, "volume": 144648.0}, {"date": "2015-05-14", "close": 0.006844206, "volume": 781690.0}, {"date": "2015-05-15", "close": 0.006844206, "volume": 147564.0}, {"date": "2015-05-19", "close": 0.007984907, "volume": 175331.0}, {"date": "2015-05-21", "close": 0.006844206, "volume": 157798.0}, {"date": "2015-05-22", "close": 0.006844206, "volume": 145525.0}, {"date": "2015-05-25", "close": 0.005703505, "volume": 456554.0}, {"date": "2015-05-26", "close": 0.005703505, "volume": 455860.0}, {"date": "2015-05-27", "close": 0.006844206, "volume": 147570.0}, {"date": "2015-05-28", "close": 0.005703505, "volume": 960700.0}, {"date": "2015-06-01", "close": 0.006844206, "volume": 1753308.0}, {"date": "2015-06-04", "close": 0.007984907, "volume": 1322171.0}, {"date": "2015-06-15", "close": 0.005703505, "volume": 192864.0}, {"date": "2015-06-16", "close": 0.005703505, "volume": 65749.0}, {"date": "2015-06-19", "close": 0.006844206, "volume": 1271148.0}, {"date": "2015-06-22", "close": 0.006844206, "volume": 87665.0}, {"date": "2015-06-24", "close": 0.006844206, "volume": 363987.0}, {"date": "2015-06-25", "close": 0.007984907, "volume": 744279.0}, {"date": "2015-06-29", "close": 0.006844206, "volume": 438327.0}, {"date": "2015-06-30", "close": 0.006844206, "volume": 438327.0}, {"date": "2015-07-02", "close": 0.006844206, "volume": 378107.0}, {"date": "2015-07-03", "close": 0.006844206, "volume": 19270.0}, {"date": "2015-07-07", "close": 0.006844206, "volume": 265453.0}, {"date": "2015-07-08", "close": 0.006844206, "volume": 153605.0}, {"date": "2015-07-13", "close": 0.005703505, "volume": 582785.0}, {"date": "2015-07-14", "close": 0.006844206, "volume": 73639.0}, {"date": "2015-07-15", "close": 0.006844206, "volume": 37995.0}, {"date": "2015-07-17", "close": 0.006844206, "volume": 409843.0}, {"date": "2015-07-21", "close": 0.005703505, "volume": 87665.0}, {"date": "2015-07-22", "close": 0.006844206, "volume": 438327.0}, {"date": "2015-07-23", "close": 0.006844206, "volume": 726658.0}, {"date": "2015-08-03", "close": 0.006844206, "volume": 252476.0}, {"date": "2015-08-06", "close": 0.005703505, "volume": 367967.0}, {"date": "2015-08-10", "close": 0.005703505, "volume": 6312.0}, {"date": "2015-08-14", "close": 0.005703505, "volume": 659244.0}, {"date": "2015-08-17", "close": 0.005703505, "volume": 87665.0}, {"date": "2015-08-20", "close": 0.005703505, "volume": 52599.0}, {"date": "2015-08-24", "close": 0.005703505, "volume": 262996.0}, {"date": "2015-08-25", "close": 0.005703505, "volume": 438327.0}, {"date": "2015-08-27", "close": 0.005703505, "volume": 442710.0}, {"date": "2015-09-16", "close": 0.006844206, "volume": 219163.0}, {"date": "2015-09-17", "close": 0.006844206, "volume": 791379.0}, {"date": "2015-09-18", "close": 0.007984907, "volume": 1148091.0}, {"date": "2015-09-21", "close": 0.006844206, "volume": 131498.0}, {"date": "2015-09-22", "close": 0.005703505, "volume": 438327.0}, {"date": "2015-09-23", "close": 0.006844206, "volume": 596125.0}, {"date": "2015-09-25", "close": 0.006844206, "volume": 587358.0}, {"date": "2015-09-30", "close": 0.006844206, "volume": 315597.0}, {"date": "2015-10-02", "close": 0.006844206, "volume": 175331.0}, {"date": "2015-10-06", "close": 0.010266309, "volume": 1295155.0}, {"date": "2015-10-07", "close": 0.010266309, "volume": 434918.0}, {"date": "2015-10-08", "close": 0.010266309, "volume": 504076.0}, {"date": "2015-10-09", "close": 0.010266309, "volume": 455860.0}, {"date": "2015-10-12", "close": 0.009125608, "volume": 400249.0}, {"date": "2015-10-13", "close": 0.009125608, "volume": 4090204.0}, {"date": "2015-10-14", "close": 0.01140701, "volume": 613658.0}, {"date": "2015-10-15", "close": 0.012547711, "volume": 1193704.0}, {"date": "2015-10-16", "close": 0.013688412, "volume": 1797141.0}, {"date": "2015-10-19", "close": 0.013688412, "volume": 355045.0}, {"date": "2015-10-21", "close": 0.010266309, "volume": 259490.0}, {"date": "2015-10-22", "close": 0.013688412, "volume": 1314981.0}, {"date": "2015-10-23", "close": 0.013688412, "volume": 36819.0}, {"date": "2015-10-26", "close": 0.013688412, "volume": 1060751.0}, {"date": "2015-10-28", "close": 0.012547711, "volume": 701323.0}, {"date": "2015-10-29", "close": 0.012547711, "volume": 170948.0}, {"date": "2015-10-30", "close": 0.012547711, "volume": 666257.0}, {"date": "2015-11-03", "close": 0.010266309, "volume": 1823440.0}, {"date": "2015-11-05", "close": 0.009125608, "volume": 485086.0}, {"date": "2015-11-09", "close": 0.007984907, "volume": 1934773.0}, {"date": "2015-11-11", "close": 0.007984907, "volume": 87775.0}, {"date": "2015-11-12", "close": 0.007984907, "volume": 306829.0}, {"date": "2015-11-13", "close": 0.007984907, "volume": 1139671.0}, {"date": "2015-11-16", "close": 0.006844206, "volume": 7013.0}, {"date": "2015-11-17", "close": 0.009125608, "volume": 43833.0}, {"date": "2015-11-18", "close": 0.007984907, "volume": 146109.0}, {"date": "2015-11-20", "close": 0.007984907, "volume": 175332.0}, {"date": "2015-11-25", "close": 0.007984907, "volume": 87665.0}, {"date": "2015-11-26", "close": 0.007984907, "volume": 49312.0}, {"date": "2015-12-02", "close": 0.007984907, "volume": 761520.0}, {"date": "2015-12-03", "close": 0.009125608, "volume": 721778.0}, {"date": "2015-12-04", "close": 0.007984907, "volume": 248093.0}, {"date": "2015-12-07", "close": 0.007984907, "volume": 17076.0}, {"date": "2015-12-09", "close": 0.009125608, "volume": 493118.0}, {"date": "2015-12-14", "close": 0.007984907, "volume": 747366.0}, {"date": "2015-12-15", "close": 0.007984907, "volume": 254524.0}, {"date": "2015-12-16", "close": 0.007984907, "volume": 8472.0}, {"date": "2015-12-17", "close": 0.007984907, "volume": 100011.0}, {"date": "2015-12-21", "close": 0.009125608, "volume": 204188.0}, {"date": "2015-12-24", "close": 0.006844206, "volume": 891265.0}, {"date": "2015-12-29", "close": 0.006844206, "volume": 26212.0}, {"date": "2015-12-31", "close": 0.006844206, "volume": 136758.0}, {"date": "2016-01-05", "close": 0.006844206, "volume": 40326.0}, {"date": "2016-01-06", "close": 0.006844206, "volume": 113088.0}, {"date": "2016-01-07", "close": 0.009125608, "volume": 3154103.0}, {"date": "2016-01-08", "close": 0.009125608, "volume": 683790.0}, {"date": "2016-01-11", "close": 0.007984907, "volume": 754799.0}, {"date": "2016-01-13", "close": 0.006844206, "volume": 149307.0}, {"date": "2016-01-15", "close": 0.005703505, "volume": 472424.0}, {"date": "2016-01-19", "close": 0.006844206, "volume": 1101446.0}, {"date": "2016-01-20", "close": 0.007984907, "volume": 622424.0}, {"date": "2016-01-21", "close": 0.006844206, "volume": 138511.0}, {"date": "2016-01-27", "close": 0.006844206, "volume": 258625.0}, {"date": "2016-01-29", "close": 0.006844206, "volume": 4371.0}, {"date": "2016-02-11", "close": 0.005703505, "volume": 262996.0}, {"date": "2016-02-19", "close": 0.005703505, "volume": 701323.0}, {"date": "2016-02-22", "close": 0.005703505, "volume": 175331.0}, {"date": "2016-02-24", "close": 0.005703505, "volume": 262996.0}, {"date": "2016-03-08", "close": 0.004562804, "volume": 210397.0}, {"date": "2016-03-10", "close": 0.005703505, "volume": 574296.0}, {"date": "2016-03-11", "close": 0.005703505, "volume": 107039.0}, {"date": "2016-03-15", "close": 0.005703505, "volume": 210397.0}, {"date": "2016-03-17", "close": 0.007984907, "volume": 175331.0}, {"date": "2016-03-30", "close": 0.005703505, "volume": 43833.0}, {"date": "2016-04-05", "close": 0.005703505, "volume": 68081.0}, {"date": "2016-04-06", "close": 0.005703505, "volume": 333894.0}, {"date": "2016-04-11", "close": 0.005703505, "volume": 350662.0}, {"date": "2016-04-13", "close": 0.005703505, "volume": 420794.0}, {"date": "2016-04-15", "close": 0.005703505, "volume": 140265.0}, {"date": "2016-04-20", "close": 0.005703505, "volume": 1.0}, {"date": "2016-04-28", "close": 0.006844206, "volume": 1047318.0}, {"date": "2016-04-29", "close": 0.006844206, "volume": 177133.0}, {"date": "2016-05-05", "close": 0.006844206, "volume": 52599.0}, {"date": "2016-05-06", "close": 0.006844206, "volume": 122732.0}, {"date": "2016-05-13", "close": 0.005703505, "volume": 131498.0}, {"date": "2016-05-16", "close": 0.006844206, "volume": 121504.0}, {"date": "2016-05-30", "close": 0.005703505, "volume": 131498.0}, {"date": "2016-06-09", "close": 0.005703505, "volume": 1487821.0}, {"date": "2016-06-14", "close": 0.006844206, "volume": 4383270.0}, {"date": "2016-06-16", "close": 0.005703505, "volume": 2257384.0}, {"date": "2016-06-20", "close": 0.005703505, "volume": 876654.0}, {"date": "2016-06-21", "close": 0.005703505, "volume": 87665.0}, {"date": "2016-06-22", "close": 0.005703505, "volume": 1659025.0}, {"date": "2016-06-23", "close": 0.005703505, "volume": 74649.0}, {"date": "2016-06-24", "close": 0.005703505, "volume": 289163.0}, {"date": "2016-06-29", "close": 0.005703505, "volume": 836788.0}, {"date": "2016-06-30", "close": 0.004562804, "volume": 113965.0}, {"date": "2016-07-05", "close": 0.004562804, "volume": 92049.0}, {"date": "2016-07-06", "close": 0.004562804, "volume": 468835.0}, {"date": "2016-07-11", "close": 0.004562804, "volume": 73639.0}, {"date": "2016-07-13", "close": 0.005703505, "volume": 262996.0}, {"date": "2016-07-25", "close": 0.005703505, "volume": 911720.0}, {"date": "2016-07-26", "close": 0.005703505, "volume": 656614.0}, {"date": "2016-07-27", "close": 0.005703505, "volume": 1183483.0}, {"date": "2016-08-02", "close": 0.005703505, "volume": 171218.0}, {"date": "2016-08-05", "close": 0.004562804, "volume": 3265424.0}, {"date": "2016-08-08", "close": 0.005703505, "volume": 298062.0}, {"date": "2016-08-09", "close": 0.005703505, "volume": 140265.0}, {"date": "2016-08-16", "close": 0.005703505, "volume": 859121.0}, {"date": "2016-08-18", "close": 0.005703505, "volume": 517226.0}, {"date": "2016-08-19", "close": 0.005703505, "volume": 1262382.0}, {"date": "2016-08-22", "close": 0.005703505, "volume": 1445602.0}, {"date": "2016-08-26", "close": 0.005703505, "volume": 438327.0}, {"date": "2016-08-30", "close": 0.005703505, "volume": 2148766.0}, {"date": "2016-08-31", "close": 0.005703505, "volume": 684.0}, {"date": "2016-09-05", "close": 0.005703505, "volume": 226890.0}, {"date": "2016-09-06", "close": 0.005703505, "volume": 2016125.0}, {"date": "2016-09-07", "close": 0.005703505, "volume": 35597.0}, {"date": "2016-09-08", "close": 0.005703505, "volume": 1840973.0}, {"date": "2016-09-12", "close": 0.005703505, "volume": 262996.0}, {"date": "2016-09-16", "close": 0.005703505, "volume": 262996.0}, {"date": "2016-09-19", "close": 0.005703505, "volume": 231437.0}, {"date": "2016-09-20", "close": 0.005703505, "volume": 442623.0}, {"date": "2016-09-23", "close": 0.005703505, "volume": 958621.0}, {"date": "2016-09-28", "close": 0.005703505, "volume": 161392.0}, {"date": "2016-09-29", "close": 0.005703505, "volume": 1807503.0}, {"date": "2016-10-04", "close": 0.005703505, "volume": 701323.0}, {"date": "2016-10-07", "close": 0.005703505, "volume": 207416.0}, {"date": "2016-10-11", "close": 0.005703505, "volume": 1358814.0}, {"date": "2016-10-12", "close": 0.005703505, "volume": 394494.0}, {"date": "2016-10-13", "close": 0.005703505, "volume": 469958.0}, {"date": "2016-10-14", "close": 0.005703505, "volume": 96865.0}, {"date": "2016-10-17", "close": 0.005703505, "volume": 250290.0}, {"date": "2016-10-20", "close": 0.009125608, "volume": 22851831.0}, {"date": "2016-10-24", "close": 0.006844206, "volume": 6351264.0}, {"date": "2016-10-25", "close": 0.006844206, "volume": 1604277.0}, {"date": "2016-10-27", "close": 0.006844206, "volume": 320154.0}, {"date": "2016-10-28", "close": 0.007984907, "volume": 3877453.0}, {"date": "2016-10-31", "close": 0.007984907, "volume": 854111.0}, {"date": "2016-11-01", "close": 0.006844206, "volume": 3025333.0}, {"date": "2016-11-03", "close": 0.005703505, "volume": 2211798.0}, {"date": "2016-11-04", "close": 0.005703505, "volume": 3506616.0}, {"date": "2016-11-07", "close": 0.005703505, "volume": 876654.0}, {"date": "2016-11-14", "close": 0.005703505, "volume": 2087771.0}, {"date": "2016-11-15", "close": 0.005703505, "volume": 1029027.0}, {"date": "2016-11-18", "close": 0.006844206, "volume": 87665.0}, {"date": "2016-11-21", "close": 0.006844206, "volume": 73639.0}, {"date": "2016-11-24", "close": 0.007984907, "volume": 4504761.0}, {"date": "2016-11-25", "close": 0.006844206, "volume": 3453179.0}, {"date": "2016-11-28", "close": 0.006844206, "volume": 1157183.0}, {"date": "2016-11-29", "close": 0.006844206, "volume": 7598101.0}, {"date": "2016-11-30", "close": 0.006844206, "volume": 2279298.0}, {"date": "2016-12-01", "close": 0.009125608, "volume": 5414588.0}, {"date": "2016-12-02", "close": 0.007984907, "volume": 3315505.0}, {"date": "2016-12-05", "close": 0.007984907, "volume": 262996.0}, {"date": "2016-12-08", "close": 0.006844206, "volume": 619794.0}, {"date": "2016-12-09", "close": 0.006844206, "volume": 123609.0}, {"date": "2016-12-13", "close": 0.007984907, "volume": 7542730.0}, {"date": "2016-12-14", "close": 0.007984907, "volume": 1531512.0}, {"date": "2016-12-16", "close": 0.006844206, "volume": 823178.0}, {"date": "2016-12-19", "close": 0.006844206, "volume": 2603092.0}, {"date": "2016-12-20", "close": 0.006844206, "volume": 350662.0}, {"date": "2016-12-21", "close": 0.007984907, "volume": 87665.0}, {"date": "2016-12-22", "close": 0.006844206, "volume": 4450054.0}, {"date": "2016-12-28", "close": 0.006844206, "volume": 487193.0}, {"date": "2017-01-03", "close": 0.007984907, "volume": 1753308.0}, {"date": "2017-01-04", "close": 0.006844206, "volume": 565442.0}, {"date": "2017-01-05", "close": 0.006844206, "volume": 749539.0}, {"date": "2017-01-09", "close": 0.007984907, "volume": 1884806.0}, {"date": "2017-01-10", "close": 0.006844206, "volume": 745156.0}, {"date": "2017-01-11", "close": 0.005703505, "volume": 795883.0}, {"date": "2017-01-13", "close": 0.006844206, "volume": 184097.0}, {"date": "2017-01-17", "close": 0.005703505, "volume": 65749.0}, {"date": "2017-01-25", "close": 0.006844206, "volume": 131504.0}, {"date": "2017-01-31", "close": 0.005703505, "volume": 85481.0}, {"date": "2017-02-06", "close": 0.005703505, "volume": 26300.0}, {"date": "2017-02-15", "close": 0.005703505, "volume": 55229.0}, {"date": "2017-02-17", "close": 0.005703505, "volume": 184097.0}, {"date": "2017-02-20", "close": 0.005703505, "volume": 2809676.0}, {"date": "2017-02-21", "close": 0.005703505, "volume": 1207077.0}, {"date": "2017-02-22", "close": 0.005703505, "volume": 1933022.0}, {"date": "2017-02-24", "close": 0.005703505, "volume": 1358814.0}, {"date": "2017-02-27", "close": 0.005703505, "volume": 632360.0}, {"date": "2017-03-01", "close": 0.005703505, "volume": 87665.0}, {"date": "2017-03-02", "close": 0.005703505, "volume": 87665.0}, {"date": "2017-03-06", "close": 0.005703505, "volume": 192864.0}, {"date": "2017-03-07", "close": 0.005703505, "volume": 355045.0}, {"date": "2017-03-08", "close": 0.005703505, "volume": 1402646.0}, {"date": "2017-03-09", "close": 0.005703505, "volume": 144648.0}, {"date": "2017-03-10", "close": 0.005703505, "volume": 74516.0}, {"date": "2017-03-13", "close": 0.005703505, "volume": 1520995.0}, {"date": "2017-03-14", "close": 0.005703505, "volume": 232313.0}, {"date": "2017-03-27", "close": 0.004562804, "volume": 1139651.0}, {"date": "2017-03-29", "close": 0.004562804, "volume": 955816.0}, {"date": "2017-04-06", "close": 0.004562804, "volume": 8577430.0}, {"date": "2017-04-07", "close": 0.004562804, "volume": 359428.0}, {"date": "2017-04-10", "close": 0.004562804, "volume": 168069.0}, {"date": "2017-04-11", "close": 0.004562804, "volume": 3178500.0}, {"date": "2017-04-21", "close": 0.004562804, "volume": 74516.0}, {"date": "2017-04-28", "close": 0.004562804, "volume": 1753308.0}, {"date": "2017-05-01", "close": 0.004562804, "volume": 3236720.0}, {"date": "2017-05-02", "close": 0.004562804, "volume": 134948.0}, {"date": "2017-05-04", "close": 0.004562804, "volume": 451477.0}, {"date": "2017-05-05", "close": 0.004562804, "volume": 1139649.0}, {"date": "2017-05-08", "close": 0.004562804, "volume": 27234.0}, {"date": "2017-05-09", "close": 0.004562804, "volume": 2629962.0}, {"date": "2017-05-16", "close": 0.003422103, "volume": 490926.0}, {"date": "2017-05-18", "close": 0.004562804, "volume": 3098126.0}, {"date": "2017-05-26", "close": 0.003422103, "volume": 140265.0}, {"date": "2017-05-29", "close": 0.003422103, "volume": 1083544.0}, {"date": "2017-05-30", "close": 0.004562804, "volume": 5199862.0}, {"date": "2017-05-31", "close": 0.004562804, "volume": 113965.0}, {"date": "2017-06-05", "close": 0.004562804, "volume": 262996.0}, {"date": "2017-06-06", "close": 0.003422103, "volume": 35066.0}, {"date": "2017-06-08", "close": 0.003422103, "volume": 154291.0}, {"date": "2017-06-09", "close": 0.003422103, "volume": 262996.0}, {"date": "2017-06-13", "close": 0.003422103, "volume": 438327.0}, {"date": "2017-06-16", "close": 0.003422103, "volume": 7013.0}, {"date": "2017-06-20", "close": 0.003422103, "volume": 376961.0}, {"date": "2017-06-21", "close": 0.003422103, "volume": 845476.0}, {"date": "2017-06-28", "close": 0.003422103, "volume": 455860.0}, {"date": "2017-06-29", "close": 0.003422103, "volume": 643042.0}, {"date": "2017-06-30", "close": 0.003422103, "volume": 46287.0}, {"date": "2017-07-05", "close": 0.003422103, "volume": 306827.0}, {"date": "2017-07-06", "close": 0.003422103, "volume": 1117350.0}, {"date": "2017-07-07", "close": 0.003422103, "volume": 259033.0}, {"date": "2017-07-10", "close": 0.004562804, "volume": 701323.0}, {"date": "2017-07-14", "close": 0.003422103, "volume": 797755.0}, {"date": "2017-07-17", "close": 0.004562804, "volume": 1986498.0}, {"date": "2017-07-31", "close": 0.004562804, "volume": 109582.0}, {"date": "2017-08-15", "close": 0.003422103, "volume": 887174.0}, {"date": "2017-08-18", "close": 0.003422103, "volume": 219163.0}, {"date": "2017-08-22", "close": 0.003422103, "volume": 175331.0}, {"date": "2017-08-24", "close": 0.003422103, "volume": 1314981.0}, {"date": "2017-08-29", "close": 0.003422103, "volume": 111160.0}, {"date": "2017-08-30", "close": 0.003422103, "volume": 61366.0}, {"date": "2017-09-15", "close": 0.003422103, "volume": 217410.0}, {"date": "2017-09-18", "close": 0.004562804, "volume": 113965.0}, {"date": "2017-09-19", "close": 0.003422103, "volume": 876654.0}, {"date": "2017-09-25", "close": 0.003422103, "volume": 204553.0}, {"date": "2017-09-26", "close": 0.003422103, "volume": 26300.0}, {"date": "2017-10-03", "close": 0.003422103, "volume": 10101872.0}, {"date": "2017-10-04", "close": 0.003422103, "volume": 938707.0}, {"date": "2017-10-06", "close": 0.003422103, "volume": 636933.0}, {"date": "2017-10-12", "close": 0.003422103, "volume": 306829.0}, {"date": "2017-10-23", "close": 0.003422103, "volume": 1753308.0}, {"date": "2017-10-27", "close": 0.003422103, "volume": 131498.0}, {"date": "2017-10-30", "close": 0.003422103, "volume": 2866657.0}, {"date": "2017-10-31", "close": 0.005703505, "volume": 19240551.0}, {"date": "2017-11-01", "close": 0.005703505, "volume": 2571224.0}, {"date": "2017-11-02", "close": 0.004562804, "volume": 1013412.0}, {"date": "2017-11-03", "close": 0.004562804, "volume": 920487.0}, {"date": "2017-11-06", "close": 0.005703505, "volume": 63709.0}, {"date": "2017-11-07", "close": 0.004562804, "volume": 1051985.0}, {"date": "2017-11-08", "close": 0.004562804, "volume": 1008152.0}, {"date": "2017-11-09", "close": 0.005703505, "volume": 7073492.0}, {"date": "2017-11-10", "close": 0.004562804, "volume": 2191635.0}, {"date": "2017-11-13", "close": 0.006844206, "volume": 13783727.0}, {"date": "2017-11-14", "close": 0.005703505, "volume": 2692102.0}, {"date": "2017-11-15", "close": 0.006844206, "volume": 2191635.0}, {"date": "2017-11-17", "close": 0.005703505, "volume": 438327.0}, {"date": "2017-11-23", "close": 0.005703505, "volume": 7336717.0}, {"date": "2017-11-24", "close": 0.005703505, "volume": 438327.0}, {"date": "2017-11-27", "close": 0.004562804, "volume": 2717313.0}, {"date": "2017-12-07", "close": 0.005703505, "volume": 87674.0}, {"date": "2017-12-08", "close": 0.005703505, "volume": 1999639.0}, {"date": "2017-12-20", "close": 0.004562804, "volume": 27395.0}, {"date": "2017-12-22", "close": 0.004562804, "volume": 357675.0}, {"date": "2017-12-27", "close": 0.004562804, "volume": 9746.0}, {"date": "2017-12-28", "close": 0.004562804, "volume": 149031.0}, {"date": "2017-12-29", "close": 0.004562804, "volume": 140265.0}, {"date": "2018-01-02", "close": 0.004562804, "volume": 175331.0}, {"date": "2018-01-03", "close": 0.004562804, "volume": 8724222.0}, {"date": "2018-01-04", "close": 0.004562804, "volume": 896135.0}, {"date": "2018-01-05", "close": 0.005703505, "volume": 1683175.0}, {"date": "2018-01-10", "close": 0.004562804, "volume": 65749.0}, {"date": "2018-01-12", "close": 0.006844206, "volume": 2662194.0}, {"date": "2018-01-16", "close": 0.005703505, "volume": 2382631.0}, {"date": "2018-01-17", "close": 0.005703505, "volume": 4373276.0}, {"date": "2018-01-18", "close": 0.005703505, "volume": 2716049.0}, {"date": "2018-01-19", "close": 0.005703505, "volume": 87665.0}, {"date": "2018-01-23", "close": 0.006844206, "volume": 13063642.0}, {"date": "2018-01-24", "close": 0.005703505, "volume": 1881540.0}, {"date": "2018-01-25", "close": 0.006844206, "volume": 1443119.0}, {"date": "2018-01-29", "close": 0.005703505, "volume": 4577982.0}, {"date": "2018-01-31", "close": 0.005703505, "volume": 798150.0}, {"date": "2018-02-01", "close": 0.005703505, "volume": 2878978.0}, {"date": "2018-02-02", "close": 0.005703505, "volume": 1574923.0}, {"date": "2018-02-05", "close": 0.005703505, "volume": 378146.0}, {"date": "2018-02-08", "close": 0.004562804, "volume": 227930.0}, {"date": "2018-02-13", "close": 0.004562804, "volume": 43831.0}, {"date": "2018-02-16", "close": 0.004562804, "volume": 291731.0}, {"date": "2018-03-06", "close": 0.004562804, "volume": 2274042.0}, {"date": "2018-03-07", "close": 0.004562804, "volume": 575083.0}, {"date": "2018-03-08", "close": 0.004562804, "volume": 145525.0}, {"date": "2018-03-14", "close": 0.004562804, "volume": 350662.0}, {"date": "2018-03-15", "close": 0.004562804, "volume": 1409033.0}, {"date": "2018-03-16", "close": 0.004562804, "volume": 344275.0}, {"date": "2018-03-26", "close": 0.004562804, "volume": 244674.0}, {"date": "2018-03-29", "close": 0.004562804, "volume": 5799066.0}, {"date": "2018-04-03", "close": 0.004562804, "volume": 321625.0}, {"date": "2018-04-11", "close": 0.004562804, "volume": 1724646.0}, {"date": "2018-04-16", "close": 0.004562804, "volume": 241080.0}, {"date": "2018-04-17", "close": 0.004562804, "volume": 24546.0}, {"date": "2018-05-01", "close": 0.004562804, "volume": 1862492.0}, {"date": "2018-05-10", "close": 0.004562804, "volume": 2332118.0}, {"date": "2018-05-18", "close": 0.004562804, "volume": 1139650.0}, {"date": "2018-05-21", "close": 0.004562804, "volume": 70132.0}, {"date": "2018-05-24", "close": 0.004562804, "volume": 1297284.0}, {"date": "2018-05-28", "close": 0.004562804, "volume": 175495.0}, {"date": "2018-06-01", "close": 0.004562804, "volume": 87665.0}, {"date": "2018-06-04", "close": 0.004562804, "volume": 87665.0}, {"date": "2018-06-05", "close": 0.004562804, "volume": 87665.0}, {"date": "2018-06-06", "close": 0.004562804, "volume": 350662.0}, {"date": "2018-06-07", "close": 0.004562804, "volume": 697159.0}, {"date": "2018-06-08", "close": 0.004562804, "volume": 2601470.0}, {"date": "2018-06-12", "close": 0.004562804, "volume": 1465985.0}, {"date": "2018-06-18", "close": 0.004562804, "volume": 2783376.0}, {"date": "2018-06-26", "close": 0.003422103, "volume": 35066.0}, {"date": "2018-07-09", "close": 0.003422103, "volume": 87665.0}, {"date": "2018-07-18", "close": 0.004562804, "volume": 438327.0}, {"date": "2018-07-30", "close": 0.004562804, "volume": 424294.0}, {"date": "2018-07-31", "close": 0.004562804, "volume": 653107.0}, {"date": "2018-08-06", "close": 0.004562804, "volume": 175331.0}, {"date": "2018-08-27", "close": 0.003422103, "volume": 70133.0}, {"date": "2018-08-30", "close": 0.004562804, "volume": 1051985.0}, {"date": "2018-09-03", "close": 0.004562804, "volume": 786284.0}, {"date": "2018-09-13", "close": 0.004562804, "volume": 1656876.0}, {"date": "2018-10-02", "close": 0.004562804, "volume": 346278.0}, {"date": "2018-10-03", "close": 0.004562804, "volume": 2312842.0}, {"date": "2018-10-11", "close": 0.004562804, "volume": 850354.0}, {"date": "2018-10-16", "close": 0.004562804, "volume": 175331.0}, {"date": "2018-10-17", "close": 0.004562804, "volume": 131498.0}, {"date": "2018-11-06", "close": 0.004562804, "volume": 1753308.0}, {"date": "2018-11-12", "close": 0.004562804, "volume": 306829.0}, {"date": "2018-11-13", "close": 0.004562804, "volume": 1314981.0}, {"date": "2018-11-14", "close": 0.004562804, "volume": 138511.0}, {"date": "2018-11-19", "close": 0.004562804, "volume": 109582.0}, {"date": "2018-11-22", "close": 0.004562804, "volume": 504962.0}, {"date": "2018-11-23", "close": 0.004562804, "volume": 876654.0}, {"date": "2018-11-26", "close": 0.005703505, "volume": 12860666.0}, {"date": "2018-11-27", "close": 0.006844206, "volume": 11267932.0}, {"date": "2018-11-28", "close": 0.005703505, "volume": 5587792.0}, {"date": "2018-12-03", "close": 0.005703505, "volume": 1428946.0}, {"date": "2018-12-04", "close": 0.005703505, "volume": 43833.0}, {"date": "2018-12-05", "close": 0.005703505, "volume": 479166.0}, {"date": "2018-12-11", "close": 0.004562804, "volume": 4383270.0}, {"date": "2018-12-21", "close": 0.004562804, "volume": 1933022.0}, {"date": "2018-12-24", "close": 0.004562804, "volume": 341028.0}, {"date": "2018-12-27", "close": 0.004562804, "volume": 204470.0}, {"date": "2019-01-02", "close": 0.004562804, "volume": 876654.0}, {"date": "2019-01-09", "close": 0.004562804, "volume": 1334075.0}, {"date": "2019-01-10", "close": 0.004562804, "volume": 493920.0}, {"date": "2019-01-11", "close": 0.004562804, "volume": 350662.0}, {"date": "2019-01-17", "close": 0.004562804, "volume": 1092540.0}, {"date": "2019-01-31", "close": 0.004562804, "volume": 6725062.0}, {"date": "2019-02-01", "close": 0.004562804, "volume": 547909.0}, {"date": "2019-02-04", "close": 0.004562804, "volume": 1073863.0}, {"date": "2019-02-08", "close": 0.004562804, "volume": 876671.0}, {"date": "2019-02-26", "close": 0.004562804, "volume": 1095817.0}, {"date": "2019-02-27", "close": 0.004562804, "volume": 1271148.0}, {"date": "2019-02-28", "close": 0.004562804, "volume": 397729.0}, {"date": "2019-03-01", "close": 0.004562804, "volume": 40598.0}, {"date": "2019-03-05", "close": 0.004562804, "volume": 110730.0}, {"date": "2019-03-22", "close": 0.005703505, "volume": 8039195.0}, {"date": "2019-03-25", "close": 0.005703505, "volume": 1405299.0}, {"date": "2019-03-26", "close": 0.004562804, "volume": 1224663.0}, {"date": "2019-03-27", "close": 0.005703505, "volume": 306829.0}, {"date": "2019-03-29", "close": 0.004562804, "volume": 105198.0}, {"date": "2019-04-02", "close": 0.004562804, "volume": 3477887.0}, {"date": "2019-04-05", "close": 0.004562804, "volume": 1061628.0}, {"date": "2019-04-08", "close": 0.004562804, "volume": 2146505.0}, {"date": "2019-04-15", "close": 0.004562804, "volume": 438328.0}, {"date": "2019-04-18", "close": 0.004562804, "volume": 146109.0}, {"date": "2019-04-30", "close": 0.004562804, "volume": 654569.0}, {"date": "2019-05-06", "close": 0.005703505, "volume": 350662.0}, {"date": "2019-05-09", "close": 0.005703505, "volume": 1484409.0}, {"date": "2019-05-10", "close": 0.005703505, "volume": 13793453.0}, {"date": "2019-05-13", "close": 0.006844206, "volume": 87665.0}, {"date": "2019-05-14", "close": 0.004562804, "volume": 466380.0}, {"date": "2019-05-15", "close": 0.0058668, "volume": 2710166.0}, {"date": "2019-05-16", "close": 0.0058668, "volume": 63242.0}, {"date": "2019-06-03", "close": 0.0058668, "volume": 1373650.0}, {"date": "2019-06-06", "close": 0.0058668, "volume": 2906400.0}, {"date": "2019-06-11", "close": 0.0058668, "volume": 157255.0}, {"date": "2019-06-13", "close": 0.0058668, "volume": 21719.0}, {"date": "2019-06-14", "close": 0.0058668, "volume": 204541.0}, {"date": "2019-06-19", "close": 0.0058668, "volume": 754244.0}, {"date": "2019-06-20", "close": 0.0058668, "volume": 1022704.0}, {"date": "2019-06-21", "close": 0.0058668, "volume": 658261.0}, {"date": "2019-06-24", "close": 0.0058668, "volume": 165016.0}, {"date": "2019-06-25", "close": 0.0058668, "volume": 357946.0}, {"date": "2019-06-26", "close": 0.0058668, "volume": 153406.0}, {"date": "2019-07-02", "close": 0.0058668, "volume": 377378.0}, {"date": "2019-07-04", "close": 0.0058668, "volume": 102270.0}, {"date": "2019-07-05", "close": 0.0039112, "volume": 818163.0}, {"date": "2019-07-15", "close": 0.0039112, "volume": 76703.0}, {"date": "2019-07-18", "close": 0.0039112, "volume": 480671.0}, {"date": "2019-07-22", "close": 0.0058668, "volume": 1360204.0}, {"date": "2019-07-23", "close": 0.0058668, "volume": 255676.0}, {"date": "2019-07-24", "close": 0.0058668, "volume": 508130.0}, {"date": "2019-08-05", "close": 0.0058668, "volume": 633706.0}, {"date": "2019-08-13", "close": 0.0058668, "volume": 102270.0}, {"date": "2019-08-14", "close": 0.0058668, "volume": 194288.0}, {"date": "2019-08-16", "close": 0.0058668, "volume": 51135.0}, {"date": "2019-08-20", "close": 0.0058668, "volume": 153406.0}, {"date": "2019-09-04", "close": 0.0039112, "volume": 242381.0}, {"date": "2019-09-06", "close": 0.0058668, "volume": 497716.0}, {"date": "2019-09-13", "close": 0.0039112, "volume": 25568.0}, {"date": "2019-09-16", "close": 0.0078224, "volume": 660667.0}, {"date": "2019-09-17", "close": 0.0058668, "volume": 1407938.0}, {"date": "2019-09-18", "close": 0.0058668, "volume": 5702427.0}, {"date": "2019-09-20", "close": 0.0058668, "volume": 209143.0}, {"date": "2019-09-24", "close": 0.0058668, "volume": 646256.0}, {"date": "2019-10-08", "close": 0.0058668, "volume": 16456.0}, {"date": "2019-10-09", "close": 0.0058668, "volume": 241870.0}, {"date": "2019-10-28", "close": 0.0058668, "volume": 170452.0}, {"date": "2019-11-01", "close": 0.0058668, "volume": 204541.0}, {"date": "2019-11-06", "close": 0.0039112, "volume": 122724.0}, {"date": "2019-11-11", "close": 0.0058668, "volume": 388628.0}, {"date": "2019-11-14", "close": 0.0058668, "volume": 189209.0}, {"date": "2019-11-15", "close": 0.0058668, "volume": 1032931.0}, {"date": "2019-11-18", "close": 0.0039112, "volume": 85454.0}, {"date": "2019-11-19", "close": 0.0039112, "volume": 1534056.0}, {"date": "2019-11-22", "close": 0.0039112, "volume": 168235.0}, {"date": "2019-11-29", "close": 0.0058668, "volume": 102270.0}, {"date": "2019-12-20", "close": 0.0058668, "volume": 4970400.0}, {"date": "2019-12-23", "close": 0.004889, "volume": 4444571.0}, {"date": "2019-12-27", "close": 0.0058668, "volume": 2865324.0}, {"date": "2019-12-30", "close": 0.0068446, "volume": 1890471.0}, {"date": "2019-12-31", "close": 0.0068446, "volume": 59205.0}, {"date": "2020-01-02", "close": 0.0058668, "volume": 1742693.0}, {"date": "2020-01-06", "close": 0.0058668, "volume": 600326.0}, {"date": "2020-01-07", "close": 0.0058668, "volume": 940888.0}, {"date": "2020-01-08", "close": 0.0058668, "volume": 4745347.0}, {"date": "2020-01-14", "close": 0.0058668, "volume": 102270.0}, {"date": "2020-01-17", "close": 0.0058668, "volume": 1192130.0}, {"date": "2020-01-24", "close": 0.0058668, "volume": 2707760.0}, {"date": "2020-01-30", "close": 0.0058668, "volume": 695557.0}, {"date": "2020-01-31", "close": 0.0058668, "volume": 329197.0}, {"date": "2020-02-03", "close": 0.0058668, "volume": 679751.0}, {"date": "2020-02-13", "close": 0.004889, "volume": 170485.0}, {"date": "2020-02-27", "close": 0.004889, "volume": 460217.0}, {"date": "2020-02-28", "close": 0.004889, "volume": 187462.0}, {"date": "2020-03-05", "close": 0.004889, "volume": 194442.0}, {"date": "2020-03-09", "close": 0.0039112, "volume": 1431786.0}, {"date": "2020-03-12", "close": 0.0039112, "volume": 251867.0}, {"date": "2020-03-16", "close": 0.0039112, "volume": 1895477.0}, {"date": "2020-03-23", "close": 0.0029334, "volume": 51135.0}, {"date": "2020-04-16", "close": 0.0029334, "volume": 2556760.0}, {"date": "2020-04-17", "close": 0.0029334, "volume": 51135.0}, {"date": "2020-04-21", "close": 0.0029334, "volume": 4218654.0}, {"date": "2020-04-27", "close": 0.0029334, "volume": 170449.0}, {"date": "2020-05-04", "close": 0.0029334, "volume": 204541.0}, {"date": "2020-05-07", "close": 0.0058668, "volume": 10001850.0}, {"date": "2020-05-08", "close": 0.0039112, "volume": 1379599.0}, {"date": "2020-05-11", "close": 0.0039112, "volume": 143530.0}, {"date": "2020-05-12", "close": 0.0039112, "volume": 2045181.0}, {"date": "2020-05-19", "close": 0.0039112, "volume": 30681.0}, {"date": "2020-05-21", "close": 0.0039112, "volume": 255676.0}, {"date": "2020-05-25", "close": 0.0039112, "volume": 61362.0}, {"date": "2020-05-26", "close": 0.0039112, "volume": 34091.0}, {"date": "2020-05-27", "close": 0.0039112, "volume": 511352.0}, {"date": "2020-06-02", "close": 0.0039112, "volume": 30681.0}, {"date": "2020-06-04", "close": 0.0039112, "volume": 127838.0}, {"date": "2020-06-10", "close": 0.0039112, "volume": 204541.0}, {"date": "2020-06-12", "close": 0.0039112, "volume": 98180.0}, {"date": "2020-06-16", "close": 0.0039112, "volume": 157496.0}, {"date": "2020-06-19", "close": 0.0039112, "volume": 460217.0}, {"date": "2020-06-29", "close": 0.0039112, "volume": 276846.0}, {"date": "2020-06-30", "close": 0.0029334, "volume": 73635.0}, {"date": "2020-07-01", "close": 0.0039112, "volume": 923740.0}, {"date": "2020-07-03", "close": 0.0039112, "volume": 528500.0}, {"date": "2020-07-10", "close": 0.0039112, "volume": 71589.0}, {"date": "2020-07-13", "close": 0.0039112, "volume": 448042.0}, {"date": "2020-07-14", "close": 0.004889, "volume": 494308.0}, {"date": "2020-07-20", "close": 0.0039112, "volume": 1924676.0}, {"date": "2020-07-27", "close": 0.004889, "volume": 3068112.0}, {"date": "2020-07-28", "close": 0.004889, "volume": 127838.0}, {"date": "2020-08-03", "close": 0.0039112, "volume": 1313326.0}, {"date": "2020-08-05", "close": 0.004889, "volume": 1404504.0}, {"date": "2020-08-14", "close": 0.004889, "volume": 674985.0}, {"date": "2020-08-18", "close": 0.0058668, "volume": 1534056.0}, {"date": "2020-08-21", "close": 0.0058668, "volume": 255676.0}, {"date": "2020-08-26", "close": 0.0058668, "volume": 46899.0}, {"date": "2020-08-27", "close": 0.0058668, "volume": 86052.0}, {"date": "2020-08-28", "close": 0.0058668, "volume": 372528.0}, {"date": "2020-09-01", "close": 0.0058668, "volume": 1267309.0}, {"date": "2020-09-02", "close": 0.0058668, "volume": 230108.0}, {"date": "2020-09-04", "close": 0.0058668, "volume": 160122.0}, {"date": "2020-09-07", "close": 0.0058668, "volume": 1907343.0}, {"date": "2020-09-08", "close": 0.0058668, "volume": 1124974.0}, {"date": "2020-09-09", "close": 0.0058668, "volume": 173860.0}, {"date": "2020-09-10", "close": 0.0058668, "volume": 286357.0}, {"date": "2020-09-11", "close": 0.0058668, "volume": 1119861.0}, {"date": "2020-09-14", "close": 0.004889, "volume": 245449.0}, {"date": "2020-09-16", "close": 0.0166226, "volume": 66124457.0}, {"date": "2020-09-17", "close": 0.0088002, "volume": 23564658.0}, {"date": "2020-09-18", "close": 0.0078224, "volume": 1931418.0}, {"date": "2020-09-21", "close": 0.0078224, "volume": 511352.0}, {"date": "2020-09-22", "close": 0.009778, "volume": 4193689.0}, {"date": "2020-09-23", "close": 0.009778, "volume": 2820220.0}, {"date": "2020-09-24", "close": 0.0088002, "volume": 681905.0}, {"date": "2020-09-25", "close": 0.0088002, "volume": 5979625.0}, {"date": "2020-09-28", "close": 0.0078224, "volume": 124626.0}, {"date": "2020-09-29", "close": 0.0078224, "volume": 795808.0}, {"date": "2020-09-30", "close": 0.0078224, "volume": 81816.0}, {"date": "2020-10-01", "close": 0.0068446, "volume": 88532.0}, {"date": "2020-10-02", "close": 0.0068446, "volume": 857030.0}, {"date": "2020-10-05", "close": 0.0078224, "volume": 505024.0}, {"date": "2020-10-06", "close": 0.0078224, "volume": 802127.0}, {"date": "2020-10-07", "close": 0.0078224, "volume": 127838.0}, {"date": "2020-10-09", "close": 0.0078224, "volume": 132952.0}, {"date": "2020-10-12", "close": 0.0078224, "volume": 480671.0}, {"date": "2020-10-13", "close": 0.0078224, "volume": 127023.0}, {"date": "2020-10-19", "close": 0.0078224, "volume": 409082.0}, {"date": "2020-10-20", "close": 0.0078224, "volume": 1065906.0}, {"date": "2020-10-21", "close": 0.0078224, "volume": 623427.0}, {"date": "2020-10-22", "close": 0.0068446, "volume": 365090.0}, {"date": "2020-10-23", "close": 0.0068446, "volume": 102270.0}, {"date": "2020-10-26", "close": 0.0078224, "volume": 638685.0}, {"date": "2020-10-27", "close": 0.0078224, "volume": 204541.0}, {"date": "2020-10-28", "close": 0.0078224, "volume": 2252322.0}, {"date": "2020-10-29", "close": 0.0068446, "volume": 2433647.0}, {"date": "2020-10-30", "close": 0.0068446, "volume": 171090.0}, {"date": "2020-11-02", "close": 0.0068446, "volume": 994593.0}, {"date": "2020-11-03", "close": 0.0068446, "volume": 76703.0}, {"date": "2020-11-10", "close": 0.0078224, "volume": 6113211.0}, {"date": "2020-11-11", "close": 0.0078224, "volume": 680098.0}, {"date": "2020-11-17", "close": 0.0088002, "volume": 543937.0}, {"date": "2020-11-18", "close": 0.0088002, "volume": 588055.0}, {"date": "2020-11-19", "close": 0.009778, "volume": 3371077.0}, {"date": "2020-11-20", "close": 0.0088002, "volume": 5577173.0}, {"date": "2020-11-23", "close": 0.0078224, "volume": 1170542.0}, {"date": "2020-11-24", "close": 0.0088002, "volume": 558781.0}, {"date": "2020-11-25", "close": 0.0088002, "volume": 174789.0}, {"date": "2020-11-26", "close": 0.0088002, "volume": 69442.0}, {"date": "2020-11-27", "close": 0.0088002, "volume": 1194876.0}, {"date": "2020-11-30", "close": 0.0088002, "volume": 737722.0}, {"date": "2020-12-01", "close": 0.0088002, "volume": 730808.0}, {"date": "2020-12-03", "close": 0.0088002, "volume": 615506.0}, {"date": "2020-12-04", "close": 0.0088002, "volume": 66476.0}, {"date": "2020-12-07", "close": 0.0088002, "volume": 102270.0}, {"date": "2020-12-08", "close": 0.0088002, "volume": 875435.0}, {"date": "2020-12-10", "close": 0.0078224, "volume": 564382.0}, {"date": "2020-12-11", "close": 0.0088002, "volume": 1552861.0}, {"date": "2020-12-14", "close": 0.0088002, "volume": 382292.0}, {"date": "2020-12-15", "close": 0.0088002, "volume": 102270.0}, {"date": "2020-12-16", "close": 0.009778, "volume": 4291297.0}, {"date": "2020-12-17", "close": 0.009778, "volume": 777255.0}, {"date": "2020-12-18", "close": 0.009778, "volume": 2676923.0}, {"date": "2020-12-21", "close": 0.0088002, "volume": 518511.0}, {"date": "2020-12-22", "close": 0.0078224, "volume": 421865.0}, {"date": "2020-12-23", "close": 0.009778, "volume": 871864.0}, {"date": "2020-12-29", "close": 0.0088002, "volume": 119763.0}, {"date": "2020-12-30", "close": 0.0088002, "volume": 5454395.0}, {"date": "2020-12-31", "close": 0.0088002, "volume": 68756.0}, {"date": "2021-01-04", "close": 0.0088002, "volume": 679871.0}, {"date": "2021-01-05", "close": 0.0088002, "volume": 1488528.0}, {"date": "2021-01-06", "close": 0.009778, "volume": 4093095.0}, {"date": "2021-01-07", "close": 0.009778, "volume": 3745654.0}, {"date": "2021-01-08", "close": 0.0107558, "volume": 7188762.0}, {"date": "2021-01-11", "close": 0.009778, "volume": 2963022.0}, {"date": "2021-01-12", "close": 0.0107558, "volume": 1107030.0}, {"date": "2021-01-13", "close": 0.0117336, "volume": 16783991.0}, {"date": "2021-01-14", "close": 0.0107558, "volume": 4527825.0}, {"date": "2021-01-15", "close": 0.009778, "volume": 2413360.0}, {"date": "2021-01-18", "close": 0.0107558, "volume": 2556097.0}, {"date": "2021-01-20", "close": 0.0107558, "volume": 203528.0}, {"date": "2021-01-21", "close": 0.0107558, "volume": 2382527.0}, {"date": "2021-01-22", "close": 0.0107558, "volume": 214768.0}, {"date": "2021-01-25", "close": 0.0107558, "volume": 153406.0}, {"date": "2021-01-27", "close": 0.0107558, "volume": 1641871.0}, {"date": "2021-01-28", "close": 0.009778, "volume": 637808.0}, {"date": "2021-01-29", "close": 0.0088002, "volume": 1184800.0}, {"date": "2021-02-01", "close": 0.009778, "volume": 3661338.0}, {"date": "2021-02-02", "close": 0.0136892, "volume": 10977763.0}, {"date": "2021-02-03", "close": 0.0107558, "volume": 7959382.0}, {"date": "2021-02-04", "close": 0.0136892, "volume": 10404783.0}, {"date": "2021-02-05", "close": 0.0166226, "volume": 57326789.0}, {"date": "2021-02-08", "close": 0.0176004, "volume": 87671937.0}, {"date": "2021-02-09", "close": 0.014667, "volume": 15223442.0}, {"date": "2021-02-10", "close": 0.014667, "volume": 4640739.0}, {"date": "2021-02-11", "close": 0.0136892, "volume": 6026957.0}, {"date": "2021-02-12", "close": 0.0127114, "volume": 1361782.0}, {"date": "2021-02-15", "close": 0.0127114, "volume": 3100345.0}, {"date": "2021-02-16", "close": 0.0166226, "volume": 9152416.0}, {"date": "2021-02-17", "close": 0.0127114, "volume": 7374561.0}, {"date": "2021-02-18", "close": 0.0136892, "volume": 2177317.0}, {"date": "2021-02-19", "close": 0.0127114, "volume": 1885424.0}, {"date": "2021-02-22", "close": 0.0136892, "volume": 678845.0}, {"date": "2021-02-23", "close": 0.014667, "volume": 656486.0}, {"date": "2021-02-24", "close": 0.0127114, "volume": 2279682.0}, {"date": "2021-02-25", "close": 0.0136892, "volume": 1561138.0}, {"date": "2021-02-26", "close": 0.0136892, "volume": 336615.0}, {"date": "2021-03-02", "close": 0.0117336, "volume": 459196.0}, {"date": "2021-03-03", "close": 0.0117336, "volume": 636002.0}, {"date": "2021-03-04", "close": 0.0117336, "volume": 1736346.0}, {"date": "2021-03-05", "close": 0.0117336, "volume": 1572182.0}, {"date": "2021-03-08", "close": 0.0117336, "volume": 439763.0}, {"date": "2021-03-09", "close": 0.0127114, "volume": 3294202.0}, {"date": "2021-03-10", "close": 0.0136892, "volume": 1735917.0}, {"date": "2021-03-11", "close": 0.014667, "volume": 4255909.0}, {"date": "2021-03-12", "close": 0.0127114, "volume": 9677887.0}, {"date": "2021-03-15", "close": 0.0117336, "volume": 374744.0}, {"date": "2021-03-16", "close": 0.0136892, "volume": 15270312.0}, {"date": "2021-03-17", "close": 0.0136892, "volume": 801718.0}, {"date": "2021-03-18", "close": 0.0136892, "volume": 61362.0}, {"date": "2021-03-19", "close": 0.0127114, "volume": 102270.0}, {"date": "2021-03-22", "close": 0.0127114, "volume": 2130229.0}, {"date": "2021-03-23", "close": 0.0127114, "volume": 2162288.0}, {"date": "2021-03-24", "close": 0.0117336, "volume": 9279.0}, {"date": "2021-03-25", "close": 0.0127114, "volume": 452429.0}, {"date": "2021-03-26", "close": 0.0117336, "volume": 29420.0}, {"date": "2021-03-29", "close": 0.0127114, "volume": 43976.0}, {"date": "2021-03-30", "close": 0.0127114, "volume": 66136.0}, {"date": "2021-03-31", "close": 0.0136892, "volume": 8760278.0}, {"date": "2021-04-01", "close": 0.0136892, "volume": 1316361.0}, {"date": "2021-04-06", "close": 0.0136892, "volume": 1135201.0}, {"date": "2021-04-07", "close": 0.0136892, "volume": 538103.0}, {"date": "2021-04-08", "close": 0.0127114, "volume": 1919475.0}, {"date": "2021-04-09", "close": 0.0127114, "volume": 1899910.0}, {"date": "2021-04-12", "close": 0.0127114, "volume": 1086544.0}, {"date": "2021-04-16", "close": 0.0136892, "volume": 3199429.0}, {"date": "2021-04-19", "close": 0.0127114, "volume": 77506.0}, {"date": "2021-04-20", "close": 0.0127114, "volume": 994716.0}, {"date": "2021-04-21", "close": 0.0127114, "volume": 1905894.0}, {"date": "2021-04-26", "close": 0.0117336, "volume": 122724.0}, {"date": "2021-04-28", "close": 0.0127114, "volume": 2118778.0}, {"date": "2021-05-03", "close": 0.0117336, "volume": 2374695.0}, {"date": "2021-05-04", "close": 0.0107558, "volume": 974295.0}, {"date": "2021-05-07", "close": 0.0107558, "volume": 1991338.0}, {"date": "2021-05-10", "close": 0.0107558, "volume": 582081.0}, {"date": "2021-05-11", "close": 0.009778, "volume": 1159475.0}, {"date": "2021-05-13", "close": 0.009778, "volume": 1018595.0}, {"date": "2021-05-14", "close": 0.009778, "volume": 1210664.0}, {"date": "2021-05-17", "close": 0.009778, "volume": 2628.0}, {"date": "2021-05-19", "close": 0.009778, "volume": 1445709.0}, {"date": "2021-05-20", "close": 0.0088002, "volume": 484386.0}, {"date": "2021-05-21", "close": 0.0088002, "volume": 43216.0}, {"date": "2021-05-24", "close": 0.0078224, "volume": 17794.0}, {"date": "2021-05-25", "close": 0.0078224, "volume": 3470824.0}, {"date": "2021-05-26", "close": 0.009778, "volume": 8289612.0}, {"date": "2021-05-27", "close": 0.009778, "volume": 51135.0}, {"date": "2021-05-31", "close": 0.009778, "volume": 44249.0}, {"date": "2021-06-01", "close": 0.009778, "volume": 364832.0}, {"date": "2021-06-02", "close": 0.0107558, "volume": 828390.0}, {"date": "2021-06-04", "close": 0.0107558, "volume": 355322.0}, {"date": "2021-06-07", "close": 0.0107558, "volume": 111370.0}, {"date": "2021-06-08", "close": 0.009778, "volume": 51971.0}, {"date": "2021-06-09", "close": 0.0107558, "volume": 530681.0}, {"date": "2021-06-10", "close": 0.009778, "volume": 5017034.0}, {"date": "2021-06-11", "close": 0.009778, "volume": 25568.0}, {"date": "2021-06-15", "close": 0.009778, "volume": 92043.0}, {"date": "2021-06-16", "close": 0.009778, "volume": 772506.0}, {"date": "2021-06-17", "close": 0.009778, "volume": 3439220.0}, {"date": "2021-06-22", "close": 0.009778, "volume": 102270.0}, {"date": "2021-06-23", "close": 0.0107558, "volume": 260222.0}, {"date": "2021-06-24", "close": 0.009778, "volume": 449990.0}, {"date": "2021-06-25", "close": 0.009778, "volume": 665706.0}, {"date": "2021-06-28", "close": 0.009778, "volume": 1657563.0}, {"date": "2021-06-29", "close": 0.009778, "volume": 204541.0}, {"date": "2021-06-30", "close": 0.009778, "volume": 635611.0}, {"date": "2021-07-01", "close": 0.009778, "volume": 376048.0}, {"date": "2021-07-05", "close": 0.009778, "volume": 145224.0}, {"date": "2021-07-06", "close": 0.0117336, "volume": 2414836.0}, {"date": "2021-07-07", "close": 0.009778, "volume": 1474102.0}, {"date": "2021-07-08", "close": 0.0107558, "volume": 96702.0}, {"date": "2021-07-12", "close": 0.0107558, "volume": 456045.0}, {"date": "2021-07-14", "close": 0.0107558, "volume": 511352.0}, {"date": "2021-07-20", "close": 0.009778, "volume": 1964138.0}, {"date": "2021-07-21", "close": 0.009778, "volume": 244984.0}, {"date": "2021-07-27", "close": 0.009778, "volume": 5.0}, {"date": "2021-07-28", "close": 0.009778, "volume": 894.0}, {"date": "2021-07-29", "close": 0.009778, "volume": 109471.0}, {"date": "2021-08-02", "close": 0.009778, "volume": 238794.0}, {"date": "2021-08-03", "close": 0.009778, "volume": 452790.0}, {"date": "2021-08-04", "close": 0.009778, "volume": 126564.0}, {"date": "2021-08-06", "close": 0.0117336, "volume": 3357210.0}, {"date": "2021-08-09", "close": 0.0107558, "volume": 7751.0}, {"date": "2021-08-10", "close": 0.0107558, "volume": 81816.0}, {"date": "2021-08-11", "close": 0.0117336, "volume": 5334416.0}, {"date": "2021-08-12", "close": 0.0127114, "volume": 2610947.0}, {"date": "2021-08-13", "close": 0.0117336, "volume": 274025.0}, {"date": "2021-08-16", "close": 0.0117336, "volume": 965150.0}, {"date": "2021-08-17", "close": 0.0117336, "volume": 204720.0}, {"date": "2021-08-18", "close": 0.0117336, "volume": 2802755.0}, {"date": "2021-08-19", "close": 0.0117336, "volume": 357946.0}, {"date": "2021-08-20", "close": 0.0117336, "volume": 257357.0}, {"date": "2021-08-23", "close": 0.0117336, "volume": 429536.0}, {"date": "2021-08-26", "close": 0.0117336, "volume": 580.0}, {"date": "2021-09-02", "close": 0.0166226, "volume": 31001076.0}, {"date": "2021-09-03", "close": 0.0234672, "volume": 18931195.0}, {"date": "2021-09-06", "close": 0.029334, "volume": 21812515.0}, {"date": "2021-09-07", "close": 0.0254228, "volume": 3997071.0}, {"date": "2021-09-08", "close": 0.024445, "volume": 5514730.0}, {"date": "2021-09-09", "close": 0.0254228, "volume": 1903513.0}, {"date": "2021-09-10", "close": 0.0332452, "volume": 6204135.0}, {"date": "2021-09-13", "close": 0.0322674, "volume": 5437150.0}, {"date": "2021-09-14", "close": 0.0283562, "volume": 4422069.0}, {"date": "2021-09-15", "close": 0.0264006, "volume": 5886671.0}, {"date": "2021-09-16", "close": 0.0264006, "volume": 2508792.0}, {"date": "2021-09-17", "close": 0.0264006, "volume": 3104898.0}, {"date": "2021-09-20", "close": 0.0273784, "volume": 2078386.0}, {"date": "2021-09-21", "close": 0.0254228, "volume": 3880936.0}, {"date": "2021-09-22", "close": 0.0332452, "volume": 20255792.0}, {"date": "2021-09-23", "close": 0.0322674, "volume": 5692994.0}, {"date": "2021-09-24", "close": 0.0322674, "volume": 23228035.0}, {"date": "2021-09-27", "close": 0.0322674, "volume": 1609466.0}, {"date": "2021-09-28", "close": 0.0332452, "volume": 3367550.0}, {"date": "2021-09-29", "close": 0.0332452, "volume": 782921.0}, {"date": "2021-09-30", "close": 0.0381342, "volume": 12765582.0}, {"date": "2021-10-01", "close": 0.0371564, "volume": 12096973.0}, {"date": "2021-10-04", "close": 0.0361786, "volume": 3448604.0}, {"date": "2021-10-05", "close": 0.0312896, "volume": 5450142.0}, {"date": "2021-10-06", "close": 0.0312896, "volume": 5173046.0}, {"date": "2021-10-07", "close": 0.034223, "volume": 4640437.0}, {"date": "2021-10-08", "close": 0.0332452, "volume": 705914.0}, {"date": "2021-10-11", "close": 0.0371564, "volume": 5419337.0}, {"date": "2021-10-12", "close": 0.0361786, "volume": 656412.0}, {"date": "2021-10-13", "close": 0.0332452, "volume": 1452668.0}, {"date": "2021-10-14", "close": 0.0322674, "volume": 2659648.0}, {"date": "2021-10-15", "close": 0.0322674, "volume": 3009180.0}, {"date": "2021-10-18", "close": 0.034223, "volume": 4353939.0}, {"date": "2021-10-19", "close": 0.0371564, "volume": 7038831.0}, {"date": "2021-10-20", "close": 0.0410676, "volume": 10595989.0}, {"date": "2021-10-21", "close": 0.0420454, "volume": 3708059.0}, {"date": "2021-10-22", "close": 0.0430232, "volume": 7056886.0}, {"date": "2021-10-25", "close": 0.0410676, "volume": 5110062.0}, {"date": "2021-10-26", "close": 0.0410676, "volume": 3320281.0}, {"date": "2021-10-27", "close": 0.039112, "volume": 5756426.0}, {"date": "2021-10-28", "close": 0.0430232, "volume": 16406855.0}, {"date": "2021-10-29", "close": 0.044001, "volume": 24717527.0}, {"date": "2021-11-01", "close": 0.0430232, "volume": 10388459.0}, {"date": "2021-11-02", "close": 0.0420454, "volume": 4081438.0}, {"date": "2021-11-03", "close": 0.044001, "volume": 9844391.0}, {"date": "2021-11-04", "close": 0.0449788, "volume": 8629812.0}, {"date": "2021-11-05", "close": 0.0449788, "volume": 8483210.0}, {"date": "2021-11-08", "close": 0.0420454, "volume": 5768720.0}, {"date": "2021-11-09", "close": 0.039112, "volume": 7021706.0}, {"date": "2021-11-10", "close": 0.039112, "volume": 4560979.0}, {"date": "2021-11-11", "close": 0.0381342, "volume": 4843227.0}, {"date": "2021-11-12", "close": 0.0361786, "volume": 4806749.0}, {"date": "2021-11-15", "close": 0.0371564, "volume": 3370175.0}, {"date": "2021-11-16", "close": 0.0352008, "volume": 2844592.0}, {"date": "2021-11-17", "close": 0.0371564, "volume": 3004431.0}, {"date": "2021-11-18", "close": 0.0361786, "volume": 1435382.0}, {"date": "2021-11-19", "close": 0.0371564, "volume": 6106127.0}, {"date": "2021-11-22", "close": 0.0352008, "volume": 2771903.0}, {"date": "2021-11-23", "close": 0.0322674, "volume": 6134087.0}, {"date": "2021-11-24", "close": 0.0322674, "volume": 2194329.0}, {"date": "2021-11-25", "close": 0.0283562, "volume": 7255318.0}, {"date": "2021-11-26", "close": 0.0273784, "volume": 2430225.0}, {"date": "2021-11-29", "close": 0.0283562, "volume": 3300513.0}, {"date": "2021-11-30", "close": 0.029334, "volume": 1067333.0}, {"date": "2021-12-01", "close": 0.0273784, "volume": 433444.0}, {"date": "2021-12-02", "close": 0.0264006, "volume": 819673.0}, {"date": "2021-12-03", "close": 0.0254228, "volume": 825827.0}, {"date": "2021-12-06", "close": 0.024445, "volume": 608392.0}, {"date": "2021-12-07", "close": 0.0254228, "volume": 380603.0}, {"date": "2021-12-08", "close": 0.029334, "volume": 3461960.0}, {"date": "2021-12-09", "close": 0.0283562, "volume": 1300920.0}, {"date": "2021-12-10", "close": 0.0264006, "volume": 933977.0}, {"date": "2021-12-13", "close": 0.0273784, "volume": 1883494.0}, {"date": "2021-12-14", "close": 0.0273784, "volume": 284590.0}, {"date": "2021-12-15", "close": 0.0264006, "volume": 745499.0}, {"date": "2021-12-16", "close": 0.0273784, "volume": 207017.0}, {"date": "2021-12-17", "close": 0.0273784, "volume": 122808.0}, {"date": "2021-12-20", "close": 0.0254228, "volume": 939365.0}, {"date": "2021-12-21", "close": 0.0215116, "volume": 3109784.0}, {"date": "2021-12-22", "close": 0.0234672, "volume": 447707.0}, {"date": "2021-12-23", "close": 0.0215116, "volume": 699023.0}, {"date": "2021-12-24", "close": 0.0234672, "volume": 951794.0}, {"date": "2021-12-29", "close": 0.0224894, "volume": 785336.0}, {"date": "2021-12-30", "close": 0.0234672, "volume": 289083.0}, {"date": "2021-12-31", "close": 0.0234672, "volume": 40908.0}, {"date": "2022-01-04", "close": 0.0254228, "volume": 1545884.0}, {"date": "2022-01-05", "close": 0.024445, "volume": 1054191.0}, {"date": "2022-01-06", "close": 0.0234672, "volume": 196859.0}, {"date": "2022-01-07", "close": 0.0224894, "volume": 395184.0}, {"date": "2022-01-10", "close": 0.0224894, "volume": 1433021.0}, {"date": "2022-01-11", "close": 0.0234672, "volume": 176306.0}, {"date": "2022-01-12", "close": 0.0234672, "volume": 235507.0}, {"date": "2022-01-13", "close": 0.0224894, "volume": 806600.0}, {"date": "2022-01-14", "close": 0.0234672, "volume": 281963.0}, {"date": "2022-01-17", "close": 0.0254228, "volume": 1809972.0}, {"date": "2022-01-18", "close": 0.0312896, "volume": 4197558.0}, {"date": "2022-01-19", "close": 0.0332452, "volume": 4645860.0}, {"date": "2022-01-20", "close": 0.0332452, "volume": 4345496.0}, {"date": "2022-01-21", "close": 0.0322674, "volume": 1557252.0}, {"date": "2022-01-24", "close": 0.0312896, "volume": 1341438.0}, {"date": "2022-01-25", "close": 0.0264006, "volume": 4062139.0}, {"date": "2022-01-27", "close": 0.0283562, "volume": 2804876.0}, {"date": "2022-01-28", "close": 0.0303118, "volume": 1721020.0}, {"date": "2022-01-31", "close": 0.0283562, "volume": 1067404.0}, {"date": "2022-02-01", "close": 0.0283562, "volume": 1743899.0}, {"date": "2022-02-02", "close": 0.0312896, "volume": 1900596.0}, {"date": "2022-02-03", "close": 0.029334, "volume": 845508.0}, {"date": "2022-02-04", "close": 0.0283562, "volume": 1031394.0}, {"date": "2022-02-07", "close": 0.029334, "volume": 235537.0}, {"date": "2022-02-08", "close": 0.029334, "volume": 1947695.0}, {"date": "2022-02-09", "close": 0.029334, "volume": 2255268.0}, {"date": "2022-02-10", "close": 0.029334, "volume": 60863.0}, {"date": "2022-02-11", "close": 0.029334, "volume": 813414.0}, {"date": "2022-02-14", "close": 0.0303118, "volume": 4847108.0}, {"date": "2022-02-15", "close": 0.0332452, "volume": 1873992.0}, {"date": "2022-02-16", "close": 0.034223, "volume": 1408285.0}, {"date": "2022-02-17", "close": 0.0322674, "volume": 850823.0}, {"date": "2022-02-18", "close": 0.0283562, "volume": 4217570.0}, {"date": "2022-02-21", "close": 0.0283562, "volume": 2061890.0}, {"date": "2022-02-22", "close": 0.0254228, "volume": 3003749.0}, {"date": "2022-02-23", "close": 0.0273784, "volume": 543814.0}, {"date": "2022-02-24", "close": 0.0234672, "volume": 26482412.0}, {"date": "2022-02-25", "close": 0.0264006, "volume": 4922296.0}, {"date": "2022-02-28", "close": 0.0283562, "volume": 1162041.0}, {"date": "2022-03-01", "close": 0.0254228, "volume": 2703186.0}, {"date": "2022-03-02", "close": 0.0273784, "volume": 2577065.0}, {"date": "2022-03-03", "close": 0.029334, "volume": 3001660.0}, {"date": "2022-03-04", "close": 0.0303118, "volume": 2913696.0}, {"date": "2022-03-07", "close": 0.0283562, "volume": 25620812.0}, {"date": "2022-03-08", "close": 0.0273784, "volume": 2657250.0}, {"date": "2022-03-09", "close": 0.0303118, "volume": 12895696.0}, {"date": "2022-03-10", "close": 0.0332452, "volume": 7968616.0}, {"date": "2022-03-11", "close": 0.0312896, "volume": 4666214.0}, {"date": "2022-03-16", "close": 0.0361786, "volume": 30426042.0}, {"date": "2022-03-17", "close": 0.034223, "volume": 18946031.0}, {"date": "2022-03-18", "close": 0.034223, "volume": 11601803.0}, {"date": "2022-03-21", "close": 0.0410676, "volume": 21829283.0}, {"date": "2022-03-22", "close": 0.0400898, "volume": 7633560.0}, {"date": "2022-03-23", "close": 0.0410676, "volume": 10673139.0}, {"date": "2022-03-24", "close": 0.0400898, "volume": 13983729.0}, {"date": "2022-03-25", "close": 0.0410676, "volume": 12018562.0}, {"date": "2022-03-28", "close": 0.0410676, "volume": 4350391.0}, {"date": "2022-03-29", "close": 0.039112, "volume": 3700574.0}, {"date": "2022-03-30", "close": 0.039112, "volume": 3355332.0}, {"date": "2022-03-31", "close": 0.0371564, "volume": 5667399.0}, {"date": "2022-04-01", "close": 0.0381342, "volume": 6803983.0}, {"date": "2022-04-04", "close": 0.0449788, "volume": 12972620.0}, {"date": "2022-04-05", "close": 0.0469344, "volume": 28045828.0}, {"date": "2022-04-06", "close": 0.0576902, "volume": 47701373.0}, {"date": "2022-04-07", "close": 0.0518234, "volume": 23909963.0}, {"date": "2022-04-08", "close": 0.0518234, "volume": 14376804.0}, {"date": "2022-04-11", "close": 0.0528012, "volume": 21430638.0}, {"date": "2022-04-12", "close": 0.0518234, "volume": 7360397.0}, {"date": "2022-04-13", "close": 0.0479122, "volume": 7868443.0}, {"date": "2022-04-20", "close": 0.0449788, "volume": 18850318.0}, {"date": "2022-04-21", "close": 0.0498678, "volume": 24859184.0}, {"date": "2022-04-22", "close": 0.0459566, "volume": 4793230.0}, {"date": "2022-04-26", "close": 0.0410676, "volume": 24373404.0}, {"date": "2022-04-27", "close": 0.0381342, "volume": 17532119.0}, {"date": "2022-04-28", "close": 0.0371564, "volume": 12991806.0}, {"date": "2022-04-29", "close": 0.0361786, "volume": 9760324.0}, {"date": "2022-05-02", "close": 0.0352008, "volume": 8123231.0}, {"date": "2022-05-03", "close": 0.0332452, "volume": 10645837.0}, {"date": "2022-05-04", "close": 0.0312896, "volume": 6207193.0}, {"date": "2022-05-05", "close": 0.0371564, "volume": 10182194.0}, {"date": "2022-05-06", "close": 0.034223, "volume": 5918165.0}, {"date": "2022-05-09", "close": 0.029334, "volume": 19242269.0}, {"date": "2022-05-10", "close": 0.0303118, "volume": 11375414.0}, {"date": "2022-05-11", "close": 0.029334, "volume": 4361606.0}, {"date": "2022-05-12", "close": 0.0303118, "volume": 20576216.0}, {"date": "2022-05-13", "close": 0.0322674, "volume": 11304900.0}, {"date": "2022-05-16", "close": 0.034223, "volume": 9172141.0}, {"date": "2022-05-17", "close": 0.0352008, "volume": 3973118.0}, {"date": "2022-05-18", "close": 0.0400898, "volume": 47753498.0}, {"date": "2022-05-19", "close": 0.0361786, "volume": 26790424.0}, {"date": "2022-05-20", "close": 0.039112, "volume": 61772353.0}, {"date": "2022-05-23", "close": 0.0371564, "volume": 20017734.0}, {"date": "2022-05-24", "close": 0.034223, "volume": 10116123.0}, {"date": "2022-05-25", "close": 0.0361786, "volume": 4423934.0}, {"date": "2022-05-26", "close": 0.0352008, "volume": 2050118.0}, {"date": "2022-05-27", "close": 0.0312896, "volume": 16626140.0}, {"date": "2022-05-30", "close": 0.029334, "volume": 39969128.0}, {"date": "2022-05-31", "close": 0.0322674, "volume": 9904740.0}, {"date": "2022-06-01", "close": 0.029334, "volume": 3067174.0}, {"date": "2022-06-02", "close": 0.029334, "volume": 3681296.0}, {"date": "2022-06-03", "close": 0.0303118, "volume": 1839980.0}, {"date": "2022-06-06", "close": 0.0283562, "volume": 7109215.0}, {"date": "2022-06-07", "close": 0.0254228, "volume": 9641654.0}, {"date": "2022-06-08", "close": 0.0254228, "volume": 5127717.0}, {"date": "2022-06-09", "close": 0.0224894, "volume": 10784529.0}, {"date": "2022-06-10", "close": 0.0215116, "volume": 1930333.0}, {"date": "2022-06-14", "close": 0.0215116, "volume": 8385676.0}, {"date": "2022-06-15", "close": 0.0234672, "volume": 10646851.0}, {"date": "2022-06-16", "close": 0.0264006, "volume": 4659092.0}, {"date": "2022-06-17", "close": 0.0254228, "volume": 5758049.0}, {"date": "2022-06-20", "close": 0.0254228, "volume": 5523685.0}, {"date": "2022-06-21", "close": 0.024445, "volume": 2314913.0}, {"date": "2022-06-22", "close": 0.0224894, "volume": 2191910.0}, {"date": "2022-06-23", "close": 0.0224894, "volume": 3301420.0}, {"date": "2022-06-24", "close": 0.0224894, "volume": 2098781.0}, {"date": "2022-06-29", "close": 0.024445, "volume": 65020322.0}, {"date": "2022-06-30", "close": 0.0224894, "volume": 18445277.0}, {"date": "2022-07-01", "close": 0.0224894, "volume": 6418939.0}, {"date": "2022-07-04", "close": 0.0215116, "volume": 2282019.0}, {"date": "2022-07-05", "close": 0.0234672, "volume": 9491364.0}, {"date": "2022-07-06", "close": 0.0224894, "volume": 2702293.0}, {"date": "2022-07-07", "close": 0.0224894, "volume": 2261958.0}, {"date": "2022-07-08", "close": 0.0234672, "volume": 4481326.0}, {"date": "2022-07-11", "close": 0.0234672, "volume": 3548392.0}, {"date": "2022-07-12", "close": 0.0224894, "volume": 5867002.0}, {"date": "2022-07-13", "close": 0.0234672, "volume": 1737159.0}, {"date": "2022-07-14", "close": 0.0224894, "volume": 1692869.0}, {"date": "2022-07-15", "close": 0.0224894, "volume": 4368100.0}, {"date": "2022-07-18", "close": 0.0220005, "volume": 983272.0}, {"date": "2022-07-19", "close": 0.0234672, "volume": 2938089.0}, {"date": "2022-07-20", "close": 0.0234672, "volume": 3827210.0}, {"date": "2022-07-21", "close": 0.024445, "volume": 1076186.0}, {"date": "2022-07-22", "close": 0.0224894, "volume": 3420092.0}, {"date": "2022-07-25", "close": 0.0234672, "volume": 488840.0}, {"date": "2022-07-26", "close": 0.0234672, "volume": 1689228.0}, {"date": "2022-07-27", "close": 0.024445, "volume": 787369.0}, {"date": "2022-07-28", "close": 0.0234672, "volume": 3078285.0}, {"date": "2022-07-29", "close": 0.0234672, "volume": 912321.0}, {"date": "2022-08-01", "close": 0.0234672, "volume": 1877111.0}, {"date": "2022-08-02", "close": 0.0224894, "volume": 301035.0}, {"date": "2022-08-03", "close": 0.024445, "volume": 1952037.0}, {"date": "2022-08-04", "close": 0.0254228, "volume": 1620080.0}, {"date": "2022-08-05", "close": 0.024445, "volume": 1391969.0}, {"date": "2022-08-08", "close": 0.0254228, "volume": 3087922.0}, {"date": "2022-08-09", "close": 0.0254228, "volume": 10970166.0}, {"date": "2022-08-10", "close": 0.0254228, "volume": 3141306.0}, {"date": "2022-08-11", "close": 0.0254228, "volume": 1500981.0}, {"date": "2022-08-12", "close": 0.0254228, "volume": 1636326.0}, {"date": "2022-08-15", "close": 0.0234672, "volume": 2395490.0}, {"date": "2022-08-16", "close": 0.0234672, "volume": 5536910.0}, {"date": "2022-08-17", "close": 0.0224894, "volume": 2564453.0}, {"date": "2022-08-18", "close": 0.0224894, "volume": 2648931.0}, {"date": "2022-08-19", "close": 0.0224894, "volume": 2251400.0}, {"date": "2022-08-22", "close": 0.0205338, "volume": 4494892.0}, {"date": "2022-08-23", "close": 0.0215116, "volume": 4898715.0}, {"date": "2022-08-24", "close": 0.0224894, "volume": 2674906.0}, {"date": "2022-08-25", "close": 0.0254228, "volume": 7948991.0}, {"date": "2022-08-26", "close": 0.0254228, "volume": 3093191.0}, {"date": "2022-08-29", "close": 0.0254228, "volume": 4038060.0}, {"date": "2022-08-30", "close": 0.029334, "volume": 13704262.0}, {"date": "2022-08-31", "close": 0.0303118, "volume": 17489647.0}, {"date": "2022-09-01", "close": 0.0312896, "volume": 10331495.0}, {"date": "2022-09-02", "close": 0.034223, "volume": 17466929.0}, {"date": "2022-09-05", "close": 0.0381342, "volume": 18101691.0}, {"date": "2022-09-06", "close": 0.0322674, "volume": 10305105.0}, {"date": "2022-09-07", "close": 0.0322674, "volume": 4878370.0}, {"date": "2022-09-08", "close": 0.0332452, "volume": 3090882.0}, {"date": "2022-09-09", "close": 0.0332452, "volume": 2796924.0}, {"date": "2022-09-12", "close": 0.034223, "volume": 3356737.0}, {"date": "2022-09-13", "close": 0.0352008, "volume": 1752187.0}, {"date": "2022-09-14", "close": 0.034223, "volume": 1957149.0}, {"date": "2022-09-15", "close": 0.0332452, "volume": 1110587.0}, {"date": "2022-09-16", "close": 0.0322674, "volume": 583184.0}, {"date": "2022-09-21", "close": 0.0185782, "volume": 19388252.0}, {"date": "2022-09-23", "close": 0.0166226, "volume": 34632750.0}, {"date": "2022-09-26", "close": 0.0166226, "volume": 10904723.0}, {"date": "2022-09-27", "close": 0.0166226, "volume": 5561228.0}, {"date": "2022-09-28", "close": 0.0166226, "volume": 4865194.0}, {"date": "2022-09-29", "close": 0.0136892, "volume": 11045332.0}, {"date": "2022-09-30", "close": 0.014667, "volume": 5500211.0}, {"date": "2022-10-03", "close": 0.014667, "volume": 4540529.0}, {"date": "2022-10-04", "close": 0.0156448, "volume": 2992491.0}, {"date": "2022-10-05", "close": 0.0190671, "volume": 9868302.0}, {"date": "2022-10-06", "close": 0.0185782, "volume": 3684277.0}, {"date": "2022-10-07", "close": 0.0176004, "volume": 3074835.0}, {"date": "2022-10-10", "close": 0.0166226, "volume": 6058339.0}, {"date": "2022-10-11", "close": 0.0176004, "volume": 1219647.0}, {"date": "2022-10-12", "close": 0.0171115, "volume": 670639.0}, {"date": "2022-10-13", "close": 0.0166226, "volume": 219686.0}, {"date": "2022-10-14", "close": 0.0156448, "volume": 6399935.0}, {"date": "2022-10-17", "close": 0.014667, "volume": 2644170.0}, {"date": "2022-10-18", "close": 0.014667, "volume": 1646247.0}, {"date": "2022-10-19", "close": 0.0156448, "volume": 2999778.0}, {"date": "2022-10-20", "close": 0.0166226, "volume": 278667.0}, {"date": "2022-10-21", "close": 0.0156448, "volume": 3644604.0}, {"date": "2022-10-24", "close": 0.0156448, "volume": 925813.0}, {"date": "2022-10-25", "close": 0.0151559, "volume": 2548159.0}, {"date": "2022-10-26", "close": 0.014667, "volume": 427401.0}, {"date": "2022-10-27", "close": 0.0151559, "volume": 153782.0}, {"date": "2022-10-28", "close": 0.0156448, "volume": 3217923.0}, {"date": "2022-10-31", "close": 0.0156448, "volume": 204541.0}, {"date": "2022-11-01", "close": 0.0156448, "volume": 342798.0}, {"date": "2022-11-02", "close": 0.014667, "volume": 653318.0}, {"date": "2022-11-03", "close": 0.014667, "volume": 1162226.0}, {"date": "2022-11-04", "close": 0.014667, "volume": 2013449.0}, {"date": "2022-11-07", "close": 0.014667, "volume": 7371536.0}, {"date": "2022-11-08", "close": 0.014667, "volume": 1533381.0}, {"date": "2022-11-09", "close": 0.0156448, "volume": 637842.0}, {"date": "2022-11-10", "close": 0.0161337, "volume": 1756000.0}, {"date": "2022-11-11", "close": 0.0166226, "volume": 1549525.0}, {"date": "2022-11-14", "close": 0.019556, "volume": 5868975.0}, {"date": "2022-11-15", "close": 0.0215116, "volume": 6920786.0}, {"date": "2022-11-16", "close": 0.0215116, "volume": 8546121.0}, {"date": "2022-11-17", "close": 0.0215116, "volume": 5398039.0}, {"date": "2022-11-18", "close": 0.0205338, "volume": 3355720.0}, {"date": "2022-11-21", "close": 0.019556, "volume": 1451105.0}, {"date": "2022-11-22", "close": 0.0205338, "volume": 605626.0}, {"date": "2022-11-23", "close": 0.0205338, "volume": 1704670.0}, {"date": "2022-11-24", "close": 0.019556, "volume": 1067286.0}, {"date": "2022-11-25", "close": 0.019556, "volume": 424614.0}, {"date": "2022-11-28", "close": 0.0205338, "volume": 760835.0}, {"date": "2022-11-29", "close": 0.0215116, "volume": 9052400.0}, {"date": "2022-11-30", "close": 0.0224894, "volume": 5567800.0}, {"date": "2022-12-01", "close": 0.0224894, "volume": 2712652.0}, {"date": "2022-12-02", "close": 0.0224894, "volume": 132586.0}, {"date": "2022-12-05", "close": 0.0205338, "volume": 1935534.0}, {"date": "2022-12-06", "close": 0.0215116, "volume": 1479047.0}, {"date": "2022-12-07", "close": 0.0264006, "volume": 8694233.0}, {"date": "2022-12-08", "close": 0.0254228, "volume": 5375056.0}, {"date": "2022-12-09", "close": 0.0224894, "volume": 4990198.0}, {"date": "2022-12-12", "close": 0.0205338, "volume": 1953550.0}, {"date": "2022-12-13", "close": 0.0176004, "volume": 11382915.0}, {"date": "2022-12-14", "close": 0.0185782, "volume": 725015.0}, {"date": "2022-12-15", "close": 0.0176004, "volume": 1350474.0}, {"date": "2022-12-16", "close": 0.0166226, "volume": 5133026.0}, {"date": "2022-12-19", "close": 0.0176004, "volume": 2035905.0}, {"date": "2022-12-20", "close": 0.0176004, "volume": 252715.0}, {"date": "2022-12-21", "close": 0.0176004, "volume": 962175.0}, {"date": "2022-12-22", "close": 0.0166226, "volume": 453557.0}, {"date": "2022-12-23", "close": 0.0166226, "volume": 645914.0}, {"date": "2022-12-28", "close": 0.0176004, "volume": 1595612.0}, {"date": "2022-12-29", "close": 0.0176004, "volume": 614134.0}, {"date": "2022-12-30", "close": 0.0185782, "volume": 676809.0}, {"date": "2023-01-03", "close": 0.0185782, "volume": 780354.0}, {"date": "2023-01-04", "close": 0.0185782, "volume": 54.0}, {"date": "2023-01-05", "close": 0.0215116, "volume": 13241895.0}, {"date": "2023-01-06", "close": 0.024445, "volume": 10730955.0}, {"date": "2023-01-09", "close": 0.0264006, "volume": 24895842.0}, {"date": "2023-01-10", "close": 0.0264006, "volume": 6563978.0}, {"date": "2023-01-11", "close": 0.0283562, "volume": 9678460.0}, {"date": "2023-01-12", "close": 0.0264006, "volume": 2340505.0}, {"date": "2023-01-13", "close": 0.024445, "volume": 4099043.0}, {"date": "2023-01-16", "close": 0.0234672, "volume": 2603352.0}, {"date": "2023-01-17", "close": 0.024445, "volume": 3939471.0}, {"date": "2023-01-18", "close": 0.0264006, "volume": 2052089.0}, {"date": "2023-01-19", "close": 0.024445, "volume": 1397859.0}, {"date": "2023-01-20", "close": 0.0264006, "volume": 2274299.0}, {"date": "2023-01-23", "close": 0.0273784, "volume": 3968624.0}, {"date": "2023-01-24", "close": 0.0264006, "volume": 1495551.0}, {"date": "2023-01-25", "close": 0.024445, "volume": 2604701.0}, {"date": "2023-01-27", "close": 0.0234672, "volume": 1790847.0}, {"date": "2023-01-30", "close": 0.024445, "volume": 4498445.0}, {"date": "2023-01-31", "close": 0.024445, "volume": 2680164.0}, {"date": "2023-02-01", "close": 0.0254228, "volume": 2624309.0}, {"date": "2023-02-02", "close": 0.024445, "volume": 882463.0}, {"date": "2023-02-03", "close": 0.0264006, "volume": 3281278.0}, {"date": "2023-02-06", "close": 0.0264006, "volume": 6347160.0}, {"date": "2023-02-07", "close": 0.024445, "volume": 6400410.0}, {"date": "2023-02-08", "close": 0.0234672, "volume": 2604239.0}, {"date": "2023-02-09", "close": 0.0234672, "volume": 1171816.0}, {"date": "2023-02-10", "close": 0.0234672, "volume": 279612.0}, {"date": "2023-02-13", "close": 0.0234672, "volume": 1006443.0}, {"date": "2023-02-14", "close": 0.0234672, "volume": 654359.0}, {"date": "2023-02-15", "close": 0.024445, "volume": 958488.0}, {"date": "2023-02-16", "close": 0.0234672, "volume": 5597927.0}, {"date": "2023-02-17", "close": 0.0254228, "volume": 4813704.0}, {"date": "2023-02-20", "close": 0.0264006, "volume": 2625295.0}, {"date": "2023-02-21", "close": 0.0264006, "volume": 1356999.0}, {"date": "2023-02-22", "close": 0.0273784, "volume": 1169244.0}, {"date": "2023-02-23", "close": 0.0254228, "volume": 539740.0}, {"date": "2023-02-24", "close": 0.0259117, "volume": 235331.0}, {"date": "2023-02-27", "close": 0.0254228, "volume": 1661595.0}, {"date": "2023-02-28", "close": 0.024445, "volume": 738149.0}, {"date": "2023-03-01", "close": 0.0264006, "volume": 859270.0}, {"date": "2023-03-02", "close": 0.0254228, "volume": 6501757.0}, {"date": "2023-03-03", "close": 0.0234672, "volume": 3461533.0}, {"date": "2023-03-06", "close": 0.024445, "volume": 4369207.0}, {"date": "2023-03-07", "close": 0.024445, "volume": 5275806.0}, {"date": "2023-03-08", "close": 0.024445, "volume": 3596258.0}, {"date": "2023-03-09", "close": 0.024445, "volume": 1116289.0}, {"date": "2023-03-10", "close": 0.0264006, "volume": 10641140.0}, {"date": "2023-03-13", "close": 0.0264006, "volume": 3059087.0}, {"date": "2023-03-14", "close": 0.0254228, "volume": 2003554.0}, {"date": "2023-03-15", "close": 0.0283562, "volume": 7166860.0}, {"date": "2023-03-16", "close": 0.0273784, "volume": 4366871.0}, {"date": "2023-03-17", "close": 0.0264006, "volume": 2726479.0}, {"date": "2023-03-20", "close": 0.0254228, "volume": 2702159.0}, {"date": "2023-03-21", "close": 0.0254228, "volume": 2048454.0}, {"date": "2023-03-24", "close": 0.0234672, "volume": 18231980.0}, {"date": "2023-03-27", "close": 0.0224894, "volume": 1367406.0}, {"date": "2023-03-28", "close": 0.0254228, "volume": 2978554.0}, {"date": "2023-03-29", "close": 0.0254228, "volume": 8506349.0}, {"date": "2023-03-30", "close": 0.0224894, "volume": 9744389.0}, {"date": "2023-03-31", "close": 0.0224894, "volume": 7349883.0}, {"date": "2023-04-03", "close": 0.0205338, "volume": 15545618.0}, {"date": "2023-04-04", "close": 0.0215116, "volume": 11279537.0}, {"date": "2023-04-05", "close": 0.0224894, "volume": 2355961.0}, {"date": "2023-04-06", "close": 0.0234672, "volume": 33433650.0}, {"date": "2023-04-11", "close": 0.024445, "volume": 12149268.0}, {"date": "2023-04-12", "close": 0.0254228, "volume": 4391013.0}, {"date": "2023-04-13", "close": 0.0234672, "volume": 7370519.0}, {"date": "2023-04-14", "close": 0.024445, "volume": 5376884.0}, {"date": "2023-04-17", "close": 0.024445, "volume": 1967104.0}, {"date": "2023-04-18", "close": 0.0234672, "volume": 3987858.0}, {"date": "2023-04-19", "close": 0.0205338, "volume": 8586275.0}, {"date": "2023-04-24", "close": 0.0136892, "volume": 61191400.0}, {"date": "2023-04-26", "close": 0.0127114, "volume": 21398547.0}, {"date": "2023-04-27", "close": 0.0117336, "volume": 12266697.0}, {"date": "2023-04-28", "close": 0.0127114, "volume": 9551193.0}, {"date": "2023-05-01", "close": 0.0117336, "volume": 1985498.0}, {"date": "2023-05-02", "close": 0.0117336, "volume": 3031277.0}, {"date": "2023-05-03", "close": 0.0117336, "volume": 4262425.0}, {"date": "2023-05-04", "close": 0.0117336, "volume": 1488149.0}, {"date": "2023-05-05", "close": 0.0117336, "volume": 2791610.0}, {"date": "2023-05-08", "close": 0.0107558, "volume": 2162092.0}, {"date": "2023-05-09", "close": 0.0117336, "volume": 1859464.0}, {"date": "2023-05-10", "close": 0.0107558, "volume": 3797523.0}, {"date": "2023-05-11", "close": 0.0107558, "volume": 8027917.0}, {"date": "2023-05-12", "close": 0.0107558, "volume": 1300350.0}, {"date": "2023-05-15", "close": 0.0107558, "volume": 1523395.0}, {"date": "2023-05-16", "close": 0.009778, "volume": 1542238.0}, {"date": "2023-05-17", "close": 0.0102669, "volume": 1307945.0}, {"date": "2023-05-18", "close": 0.0102669, "volume": 838616.0}, {"date": "2023-05-19", "close": 0.009778, "volume": 1287676.0}, {"date": "2023-05-22", "close": 0.009778, "volume": 208465.0}, {"date": "2023-05-23", "close": 0.0102669, "volume": 634076.0}, {"date": "2023-05-24", "close": 0.009778, "volume": 1190522.0}, {"date": "2023-05-25", "close": 0.0088002, "volume": 4761347.0}, {"date": "2023-05-29", "close": 0.0092891, "volume": 1298701.0}, {"date": "2023-05-31", "close": 0.0088002, "volume": 235940.0}, {"date": "2023-06-01", "close": 0.0088002, "volume": 959120.0}, {"date": "2023-06-02", "close": 0.0117336, "volume": 14193599.0}, {"date": "2023-06-05", "close": 0.0107558, "volume": 1708142.0}, {"date": "2023-06-06", "close": 0.0107558, "volume": 601071.0}, {"date": "2023-06-07", "close": 0.0107558, "volume": 3689684.0}, {"date": "2023-06-08", "close": 0.0107558, "volume": 2579665.0}, {"date": "2023-06-09", "close": 0.0107558, "volume": 197382.0}, {"date": "2023-06-13", "close": 0.0107558, "volume": 2673304.0}, {"date": "2023-06-14", "close": 0.0107558, "volume": 4142070.0}, {"date": "2023-06-15", "close": 0.0112447, "volume": 224226.0}, {"date": "2023-06-16", "close": 0.0117336, "volume": 2595577.0}, {"date": "2023-06-19", "close": 0.0117336, "volume": 1186459.0}, {"date": "2023-06-20", "close": 0.0117336, "volume": 5851504.0}, {"date": "2023-06-21", "close": 0.0117336, "volume": 317012.0}, {"date": "2023-06-22", "close": 0.0122225, "volume": 601839.0}, {"date": "2023-06-23", "close": 0.0117336, "volume": 400890.0}, {"date": "2023-06-26", "close": 0.0117336, "volume": 436136.0}, {"date": "2023-06-27", "close": 0.0117336, "volume": 1797408.0}, {"date": "2023-06-28", "close": 0.0107558, "volume": 98777.0}, {"date": "2023-06-29", "close": 0.0107558, "volume": 2958483.0}, {"date": "2023-06-30", "close": 0.0107558, "volume": 9928569.0}, {"date": "2023-07-03", "close": 0.009778, "volume": 5449332.0}, {"date": "2023-07-04", "close": 0.0117336, "volume": 2223535.0}, {"date": "2023-07-05", "close": 0.0107558, "volume": 2786093.0}, {"date": "2023-07-06", "close": 0.009778, "volume": 690587.0}, {"date": "2023-07-07", "close": 0.0107558, "volume": 875823.0}, {"date": "2023-07-10", "close": 0.0107558, "volume": 3770479.0}, {"date": "2023-07-11", "close": 0.009778, "volume": 417544.0}, {"date": "2023-07-12", "close": 0.009778, "volume": 101776.0}, {"date": "2023-07-13", "close": 0.0107558, "volume": 71596.0}, {"date": "2023-07-14", "close": 0.0117336, "volume": 2833662.0}, {"date": "2023-07-17", "close": 0.0107558, "volume": 1598145.0}, {"date": "2023-07-18", "close": 0.0107558, "volume": 183.0}, {"date": "2023-07-19", "close": 0.0107558, "volume": 523051.0}, {"date": "2023-07-20", "close": 0.0107558, "volume": 369109.0}, {"date": "2023-07-21", "close": 0.0107558, "volume": 423841.0}, {"date": "2023-07-24", "close": 0.0117336, "volume": 1113915.0}, {"date": "2023-07-25", "close": 0.0107558, "volume": 1321078.0}, {"date": "2023-07-26", "close": 0.0102669, "volume": 1009896.0}, {"date": "2023-07-27", "close": 0.0117336, "volume": 2090623.0}, {"date": "2023-07-28", "close": 0.0107558, "volume": 71537.0}, {"date": "2023-07-31", "close": 0.009778, "volume": 3657594.0}, {"date": "2023-08-01", "close": 0.0107558, "volume": 753410.0}, {"date": "2023-08-02", "close": 0.0107558, "volume": 152710.0}, {"date": "2023-08-03", "close": 0.0107558, "volume": 511352.0}, {"date": "2023-08-04", "close": 0.009778, "volume": 260545.0}, {"date": "2023-08-07", "close": 0.0107558, "volume": 2661596.0}, {"date": "2023-08-08", "close": 0.009778, "volume": 646729.0}, {"date": "2023-08-09", "close": 0.009778, "volume": 2619695.0}, {"date": "2023-08-10", "close": 0.009778, "volume": 170713.0}, {"date": "2023-08-11", "close": 0.0107558, "volume": 585325.0}, {"date": "2023-08-14", "close": 0.0107558, "volume": 1776384.0}, {"date": "2023-08-15", "close": 0.0102669, "volume": 398520.0}, {"date": "2023-08-16", "close": 0.0107558, "volume": 213744.0}, {"date": "2023-08-17", "close": 0.0102669, "volume": 3000241.0}, {"date": "2023-08-18", "close": 0.009778, "volume": 4400285.0}, {"date": "2023-08-21", "close": 0.009778, "volume": 2390071.0}, {"date": "2023-08-25", "close": 0.009778, "volume": 35481439.0}, {"date": "2023-08-28", "close": 0.009778, "volume": 3500117.0}, {"date": "2023-08-29", "close": 0.009778, "volume": 20074.0}, {"date": "2023-08-30", "close": 0.0092891, "volume": 81816.0}, {"date": "2023-08-31", "close": 0.009778, "volume": 511352.0}, {"date": "2023-09-01", "close": 0.0088002, "volume": 1646698.0}, {"date": "2023-09-04", "close": 0.0088002, "volume": 1234485.0}, {"date": "2023-09-05", "close": 0.0092891, "volume": 751774.0}, {"date": "2023-09-06", "close": 0.0088002, "volume": 6639542.0}, {"date": "2023-09-07", "close": 0.0078224, "volume": 373389.0}, {"date": "2023-09-08", "close": 0.0083113, "volume": 205960.0}, {"date": "2023-09-11", "close": 0.0078224, "volume": 877782.0}, {"date": "2023-09-12", "close": 0.0078224, "volume": 253725.0}, {"date": "2023-09-13", "close": 0.0083113, "volume": 1644331.0}, {"date": "2023-09-14", "close": 0.0078224, "volume": 570746.0}, {"date": "2023-09-15", "close": 0.0078224, "volume": 47658.0}, {"date": "2023-09-18", "close": 0.0078224, "volume": 129467.0}, {"date": "2023-09-19", "close": 0.0078224, "volume": 718750.0}, {"date": "2023-09-20", "close": 0.0083113, "volume": 163751.0}, {"date": "2023-09-21", "close": 0.0083113, "volume": 89487.0}, {"date": "2023-09-22", "close": 0.0083113, "volume": 1534056.0}, {"date": "2023-09-25", "close": 0.0083113, "volume": 89929.0}, {"date": "2023-09-26", "close": 0.0078224, "volume": 5919202.0}, {"date": "2023-09-27", "close": 0.0078224, "volume": 167821.0}, {"date": "2023-09-28", "close": 0.0068446, "volume": 882639.0}, {"date": "2023-09-29", "close": 0.0078224, "volume": 889753.0}, {"date": "2023-10-02", "close": 0.0068446, "volume": 84350.0}, {"date": "2023-10-03", "close": 0.0073335, "volume": 51135.0}, {"date": "2023-10-04", "close": 0.0073335, "volume": 228983.0}, {"date": "2023-10-05", "close": 0.0068446, "volume": 236607.0}, {"date": "2023-10-09", "close": 0.0078224, "volume": 6318855.0}, {"date": "2023-10-10", "close": 0.0073335, "volume": 803537.0}, {"date": "2023-10-11", "close": 0.0068446, "volume": 5438469.0}, {"date": "2023-10-12", "close": 0.0068446, "volume": 2310145.0}, {"date": "2023-10-13", "close": 0.0068446, "volume": 1753227.0}, {"date": "2023-10-16", "close": 0.0068446, "volume": 3209903.0}, {"date": "2023-10-18", "close": 0.0068446, "volume": 1271075.0}, {"date": "2023-10-19", "close": 0.0068446, "volume": 2647348.0}, {"date": "2023-10-20", "close": 0.0063557, "volume": 146101.0}, {"date": "2023-10-23", "close": 0.0068446, "volume": 3430795.0}, {"date": "2023-10-24", "close": 0.0063557, "volume": 667392.0}, {"date": "2023-10-25", "close": 0.0078224, "volume": 4288975.0}, {"date": "2023-10-26", "close": 0.0078224, "volume": 6254927.0}, {"date": "2023-10-27", "close": 0.0078224, "volume": 4221266.0}, {"date": "2023-10-30", "close": 0.0078224, "volume": 71942.0}, {"date": "2023-10-31", "close": 0.0068446, "volume": 2184188.0}, {"date": "2023-11-01", "close": 0.0078224, "volume": 9229.0}, {"date": "2023-11-02", "close": 0.0078224, "volume": 3131775.0}, {"date": "2023-11-03", "close": 0.0068446, "volume": 899980.0}, {"date": "2023-11-06", "close": 0.0078224, "volume": 102270.0}, {"date": "2023-11-07", "close": 0.0068446, "volume": 539561.0}, {"date": "2023-11-09", "close": 0.0068446, "volume": 461503.0}, {"date": "2023-11-10", "close": 0.0068446, "volume": 272102.0}, {"date": "2023-11-13", "close": 0.0068446, "volume": 46347.0}, {"date": "2023-11-14", "close": 0.0073335, "volume": 17553.0}, {"date": "2023-11-15", "close": 0.0068446, "volume": 1217947.0}, {"date": "2023-11-16", "close": 0.0073335, "volume": 291854.0}, {"date": "2023-11-17", "close": 0.0068446, "volume": 2056910.0}, {"date": "2023-11-20", "close": 0.0058668, "volume": 8763890.0}, {"date": "2023-11-21", "close": 0.0063557, "volume": 146409.0}, {"date": "2023-11-22", "close": 0.0078224, "volume": 21240695.0}, {"date": "2023-11-23", "close": 0.0078224, "volume": 12784449.0}, {"date": "2023-11-24", "close": 0.0078224, "volume": 2661076.0}, {"date": "2023-11-27", "close": 0.0078224, "volume": 4491307.0}, {"date": "2023-11-28", "close": 0.0068446, "volume": 434649.0}, {"date": "2023-11-29", "close": 0.0068446, "volume": 1260087.0}, {"date": "2023-11-30", "close": 0.0068446, "volume": 40281.0}, {"date": "2023-12-01", "close": 0.0088002, "volume": 11691160.0}, {"date": "2023-12-04", "close": 0.0088002, "volume": 2698603.0}, {"date": "2023-12-05", "close": 0.0088002, "volume": 3329313.0}, {"date": "2023-12-06", "close": 0.0088002, "volume": 1772956.0}, {"date": "2023-12-07", "close": 0.0078224, "volume": 2564816.0}, {"date": "2023-12-08", "close": 0.0078224, "volume": 239.0}, {"date": "2023-12-11", "close": 0.009778, "volume": 36754676.0}, {"date": "2023-12-12", "close": 0.0117336, "volume": 3300999.0}, {"date": "2023-12-13", "close": 0.0107558, "volume": 2722118.0}, {"date": "2023-12-14", "close": 0.0102669, "volume": 1180481.0}, {"date": "2023-12-15", "close": 0.0117336, "volume": 7334326.0}, {"date": "2023-12-18", "close": 0.0107558, "volume": 1930609.0}, {"date": "2023-12-19", "close": 0.009778, "volume": 2278646.0}, {"date": "2023-12-20", "close": 0.009778, "volume": 24640675.0}, {"date": "2023-12-21", "close": 0.0107558, "volume": 6962066.0}, {"date": "2023-12-22", "close": 0.009778, "volume": 1991579.0}, {"date": "2023-12-27", "close": 0.0107558, "volume": 3822080.0}, {"date": "2023-12-28", "close": 0.0107558, "volume": 1111009.0}, {"date": "2023-12-29", "close": 0.0102669, "volume": 1279912.0}, {"date": "2024-01-02", "close": 0.0107558, "volume": 4056105.0}, {"date": "2024-01-03", "close": 0.009778, "volume": 1227574.0}, {"date": "2024-01-04", "close": 0.009778, "volume": 250330.0}, {"date": "2024-01-05", "close": 0.009778, "volume": 492678.0}, {"date": "2024-01-08", "close": 0.009778, "volume": 2663288.0}, {"date": "2024-01-09", "close": 0.0088002, "volume": 1966768.0}, {"date": "2024-01-10", "close": 0.0078224, "volume": 2602895.0}, {"date": "2024-01-11", "close": 0.0078224, "volume": 4022182.0}, {"date": "2024-01-12", "close": 0.0078224, "volume": 3027502.0}, {"date": "2024-01-15", "close": 0.0078224, "volume": 1836491.0}, {"date": "2024-01-16", "close": 0.0068446, "volume": 1111577.0}, {"date": "2024-01-17", "close": 0.0073335, "volume": 409207.0}, {"date": "2024-01-18", "close": 0.0068446, "volume": 8128147.0}, {"date": "2024-01-19", "close": 0.0068446, "volume": 1795768.0}, {"date": "2024-01-22", "close": 0.0068446, "volume": 352322.0}, {"date": "2024-01-23", "close": 0.0088002, "volume": 29164014.0}, {"date": "2024-01-24", "close": 0.0078224, "volume": 4098025.0}, {"date": "2024-01-25", "close": 0.0088002, "volume": 1227245.0}, {"date": "2024-01-29", "close": 0.0078224, "volume": 2378792.0}, {"date": "2024-01-30", "close": 0.0078224, "volume": 1753408.0}, {"date": "2024-01-31", "close": 0.0068446, "volume": 5481876.0}, {"date": "2024-02-01", "close": 0.0068446, "volume": 2226167.0}, {"date": "2024-02-02", "close": 0.0078224, "volume": 255676.0}, {"date": "2024-02-05", "close": 0.0078224, "volume": 8908.0}, {"date": "2024-02-06", "close": 0.0068446, "volume": 2242657.0}, {"date": "2024-02-07", "close": 0.0078224, "volume": 6464834.0}, {"date": "2024-02-08", "close": 0.0068446, "volume": 423885.0}, {"date": "2024-02-09", "close": 0.0078224, "volume": 256289.0}, {"date": "2024-02-12", "close": 0.0073335, "volume": 1113756.0}, {"date": "2024-02-13", "close": 0.0078224, "volume": 1990799.0}, {"date": "2024-02-14", "close": 0.0078224, "volume": 1227245.0}, {"date": "2024-02-15", "close": 0.0083113, "volume": 3354479.0}, {"date": "2024-02-16", "close": 0.0078224, "volume": 486352.0}, {"date": "2024-02-19", "close": 0.0068446, "volume": 27202.0}, {"date": "2024-02-20", "close": 0.0068446, "volume": 920559.0}, {"date": "2024-02-21", "close": 0.0068446, "volume": 1349716.0}, {"date": "2024-02-22", "close": 0.0068446, "volume": 969140.0}, {"date": "2024-02-23", "close": 0.0068446, "volume": 19431.0}, {"date": "2024-02-26", "close": 0.0078224, "volume": 3141890.0}, {"date": "2024-02-27", "close": 0.0078224, "volume": 2316179.0}, {"date": "2024-02-28", "close": 0.0078224, "volume": 1024749.0}, {"date": "2024-02-29", "close": 0.0078224, "volume": 2744858.0}, {"date": "2024-03-01", "close": 0.0078224, "volume": 102270.0}, {"date": "2024-03-04", "close": 0.0073335, "volume": 98962.0}, {"date": "2024-03-07", "close": 0.0078224, "volume": 358969.0}, {"date": "2024-03-08", "close": 0.0078224, "volume": 635486.0}, {"date": "2024-03-11", "close": 0.0073335, "volume": 32778.0}, {"date": "2024-03-12", "close": 0.0068446, "volume": 130907.0}, {"date": "2024-03-13", "close": 0.0068446, "volume": 4384162.0}, {"date": "2024-03-14", "close": 0.0068446, "volume": 6297811.0}, {"date": "2024-03-15", "close": 0.0078224, "volume": 64047.0}, {"date": "2024-03-18", "close": 0.0068446, "volume": 849851.0}, {"date": "2024-03-19", "close": 0.0068446, "volume": 26066.0}, {"date": "2024-03-20", "close": 0.0068446, "volume": 3373819.0}, {"date": "2024-03-21", "close": 0.0068446, "volume": 735133.0}, {"date": "2024-03-22", "close": 0.0078224, "volume": 1702478.0}, {"date": "2024-03-25", "close": 0.0068446, "volume": 47808.0}, {"date": "2024-03-26", "close": 0.0073335, "volume": 1195797.0}, {"date": "2024-03-28", "close": 0.0068446, "volume": 240717.0}, {"date": "2024-04-02", "close": 0.0068446, "volume": 7846318.0}, {"date": "2024-04-03", "close": 0.0068446, "volume": 580681.0}, {"date": "2024-04-04", "close": 0.0058668, "volume": 879107.0}, {"date": "2024-04-05", "close": 0.0063557, "volume": 1139330.0}, {"date": "2024-04-08", "close": 0.0063557, "volume": 896781.0}, {"date": "2024-04-09", "close": 0.0058668, "volume": 34719.0}, {"date": "2024-04-10", "close": 0.0068446, "volume": 9339551.0}, {"date": "2024-04-11", "close": 0.0078224, "volume": 3211847.0}, {"date": "2024-04-12", "close": 0.0068446, "volume": 776310.0}, {"date": "2024-04-15", "close": 0.0068446, "volume": 1022704.0}, {"date": "2024-04-16", "close": 0.0068446, "volume": 1409324.0}, {"date": "2024-04-17", "close": 0.0068446, "volume": 135903.0}, {"date": "2024-04-18", "close": 0.0058668, "volume": 763784.0}, {"date": "2024-04-22", "close": 0.0068446, "volume": 1841317.0}, {"date": "2024-04-24", "close": 0.0068446, "volume": 706821.0}, {"date": "2024-04-26", "close": 0.0068446, "volume": 250562.0}, {"date": "2024-04-29", "close": 0.0058668, "volume": 248586.0}, {"date": "2024-04-30", "close": 0.0058668, "volume": 8691355.0}, {"date": "2024-05-01", "close": 0.0058668, "volume": 569061.0}, {"date": "2024-05-02", "close": 0.004889, "volume": 383514.0}, {"date": "2024-05-03", "close": 0.0053779, "volume": 767889.0}, {"date": "2024-05-06", "close": 0.0058668, "volume": 3295861.0}, {"date": "2024-05-07", "close": 0.0058668, "volume": 823277.0}, {"date": "2024-05-09", "close": 0.0058668, "volume": 1960672.0}, {"date": "2024-05-10", "close": 0.0068446, "volume": 531295.0}, {"date": "2024-05-13", "close": 0.0058668, "volume": 117745.0}, {"date": "2024-05-14", "close": 0.0058668, "volume": 375584.0}, {"date": "2024-05-15", "close": 0.0058668, "volume": 108016.0}, {"date": "2024-05-16", "close": 0.0058668, "volume": 1227347.0}, {"date": "2024-05-17", "close": 0.0058668, "volume": 1201702.0}, {"date": "2024-05-20", "close": 0.0058668, "volume": 2263982.0}, {"date": "2024-05-21", "close": 0.0058668, "volume": 3323095.0}, {"date": "2024-05-22", "close": 0.0058668, "volume": 1423719.0}, {"date": "2024-05-23", "close": 0.0058668, "volume": 1274911.0}, {"date": "2024-05-24", "close": 0.0058668, "volume": 263134.0}, {"date": "2024-05-27", "close": 0.0058668, "volume": 1770547.0}, {"date": "2024-05-28", "close": 0.0058668, "volume": 40717.0}, {"date": "2024-05-29", "close": 0.0058668, "volume": 2045408.0}, {"date": "2024-05-30", "close": 0.004889, "volume": 1770153.0}, {"date": "2024-05-31", "close": 0.004889, "volume": 92044.0}, {"date": "2024-06-03", "close": 0.0068446, "volume": 5466435.0}, {"date": "2024-06-04", "close": 0.0078224, "volume": 1785689.0}, {"date": "2024-06-05", "close": 0.0068446, "volume": 174523.0}, {"date": "2024-06-06", "close": 0.0078224, "volume": 329106.0}, {"date": "2024-06-07", "close": 0.0068446, "volume": 714825.0}, {"date": "2024-06-11", "close": 0.0063557, "volume": 1670508.0}, {"date": "2024-06-12", "close": 0.0068446, "volume": 4553342.0}, {"date": "2024-06-13", "close": 0.0078224, "volume": 1547234.0}, {"date": "2024-06-17", "close": 0.0068446, "volume": 15341.0}, {"date": "2024-06-18", "close": 0.0058668, "volume": 153405.0}, {"date": "2024-06-19", "close": 0.0058668, "volume": 132958.0}, {"date": "2024-06-20", "close": 0.0058668, "volume": 25568.0}, {"date": "2024-06-24", "close": 0.0053779, "volume": 11798786.0}, {"date": "2024-06-25", "close": 0.0058668, "volume": 1185089.0}, {"date": "2024-06-26", "close": 0.004889, "volume": 670819.0}, {"date": "2024-06-27", "close": 0.0053779, "volume": 660756.0}, {"date": "2024-06-28", "close": 0.0053779, "volume": 2376205.0}, {"date": "2024-07-01", "close": 0.0058668, "volume": 592360.0}, {"date": "2024-07-02", "close": 0.0058668, "volume": 1375537.0}, {"date": "2024-07-03", "close": 0.0053779, "volume": 265386.0}, {"date": "2024-07-05", "close": 0.0053779, "volume": 153406.0}, {"date": "2024-07-08", "close": 0.0068446, "volume": 3067646.0}, {"date": "2024-07-09", "close": 0.0058668, "volume": 219127.0}, {"date": "2024-07-10", "close": 0.0058668, "volume": 188689.0}, {"date": "2024-07-11", "close": 0.0058668, "volume": 869298.0}, {"date": "2024-07-12", "close": 0.0058668, "volume": 314101.0}, {"date": "2024-07-15", "close": 0.0058668, "volume": 168126.0}, {"date": "2024-07-16", "close": 0.0068446, "volume": 206586.0}, {"date": "2024-07-18", "close": 0.0058668, "volume": 30681.0}, {"date": "2024-07-19", "close": 0.0058668, "volume": 659133.0}, {"date": "2024-07-22", "close": 0.0058668, "volume": 226632.0}, {"date": "2024-07-23", "close": 0.0053779, "volume": 2787846.0}, {"date": "2024-07-24", "close": 0.0053779, "volume": 517.0}, {"date": "2024-07-29", "close": 0.0053779, "volume": 71086.0}, {"date": "2024-07-30", "close": 0.0053779, "volume": 91894.0}, {"date": "2024-07-31", "close": 0.0058668, "volume": 363067.0}, {"date": "2024-08-01", "close": 0.004889, "volume": 13891398.0}, {"date": "2024-08-02", "close": 0.004889, "volume": 4690162.0}, {"date": "2024-08-05", "close": 0.0044001, "volume": 191447.0}, {"date": "2024-08-06", "close": 0.004889, "volume": 872930.0}, {"date": "2024-08-07", "close": 0.004889, "volume": 1074039.0}, {"date": "2024-08-08", "close": 0.004889, "volume": 1789166.0}, {"date": "2024-08-09", "close": 0.004889, "volume": 30681.0}, {"date": "2024-08-12", "close": 0.004889, "volume": 409082.0}, {"date": "2024-08-13", "close": 0.004889, "volume": 542032.0}, {"date": "2024-08-15", "close": 0.0058668, "volume": 4204058.0}, {"date": "2024-08-21", "close": 0.004889, "volume": 2488584.0}, {"date": "2024-08-22", "close": 0.004889, "volume": 618940.0}, {"date": "2024-08-26", "close": 0.005, "volume": 100597.0}, {"date": "2024-08-27", "close": 0.005, "volume": 497010.0}, {"date": "2024-08-28", "close": 0.0045, "volume": 1105071.0}, {"date": "2024-08-29", "close": 0.005, "volume": 468.0}, {"date": "2024-08-30", "close": 0.004, "volume": 630005.0}, {"date": "2024-09-02", "close": 0.004, "volume": 17777145.0}, {"date": "2024-09-03", "close": 0.004, "volume": 173611.0}, {"date": "2024-09-04", "close": 0.004, "volume": 10572170.0}, {"date": "2024-09-09", "close": 0.004, "volume": 460297.0}, {"date": "2024-09-11", "close": 0.0035, "volume": 619047.0}, {"date": "2024-09-12", "close": 0.0035, "volume": 150000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 5104840.0}, {"date": "2024-09-16", "close": 0.004, "volume": 1615466.0}, {"date": "2024-09-17", "close": 0.004, "volume": 2454.0}, {"date": "2024-09-19", "close": 0.004, "volume": 5299626.0}, {"date": "2024-09-20", "close": 0.004, "volume": 4207775.0}, {"date": "2024-09-23", "close": 0.004, "volume": 230296.0}, {"date": "2024-09-25", "close": 0.004, "volume": 172541.0}, {"date": "2024-09-26", "close": 0.004, "volume": 300000.0}, {"date": "2024-09-30", "close": 0.004, "volume": 784671.0}, {"date": "2024-10-01", "close": 0.005, "volume": 411517.0}, {"date": "2024-10-02", "close": 0.005, "volume": 420000.0}, {"date": "2024-10-04", "close": 0.004, "volume": 2699902.0}, {"date": "2024-10-07", "close": 0.004, "volume": 246.0}, {"date": "2024-10-08", "close": 0.0035, "volume": 381248.0}, {"date": "2024-10-09", "close": 0.0035, "volume": 30000.0}, {"date": "2024-10-10", "close": 0.004, "volume": 4300000.0}, {"date": "2024-10-11", "close": 0.004, "volume": 1929986.0}, {"date": "2024-10-14", "close": 0.004, "volume": 1500000.0}, {"date": "2024-10-17", "close": 0.004, "volume": 618750.0}, {"date": "2024-10-18", "close": 0.004, "volume": 360000.0}, {"date": "2024-10-21", "close": 0.004, "volume": 483958.0}, {"date": "2024-10-23", "close": 0.004, "volume": 421.0}, {"date": "2024-10-24", "close": 0.005, "volume": 700000.0}, {"date": "2024-10-25", "close": 0.004, "volume": 2569410.0}, {"date": "2024-10-28", "close": 0.004, "volume": 1791374.0}, {"date": "2024-10-30", "close": 0.004, "volume": 195000.0}, {"date": "2024-10-31", "close": 0.004, "volume": 210000.0}, {"date": "2024-11-01", "close": 0.0035, "volume": 172794.0}, {"date": "2024-11-04", "close": 0.0035, "volume": 159999.0}, {"date": "2024-11-07", "close": 0.003, "volume": 9000000.0}, {"date": "2024-11-08", "close": 0.003, "volume": 612789.0}, {"date": "2024-11-12", "close": 0.003, "volume": 3259495.0}, {"date": "2024-11-13", "close": 0.003, "volume": 1500000.0}, {"date": "2024-11-14", "close": 0.003, "volume": 358334.0}, {"date": "2024-11-15", "close": 0.004, "volume": 853216.0}, {"date": "2024-11-18", "close": 0.003, "volume": 1983780.0}, {"date": "2024-11-19", "close": 0.003, "volume": 1325720.0}, {"date": "2024-11-20", "close": 0.003, "volume": 500000.0}, {"date": "2024-11-21", "close": 0.003, "volume": 114424.0}, {"date": "2024-11-22", "close": 0.003, "volume": 1000000.0}, {"date": "2024-11-26", "close": 0.003, "volume": 1771156.0}, {"date": "2024-11-27", "close": 0.002, "volume": 20000.0}, {"date": "2024-11-28", "close": 0.0025, "volume": 119999.0}, {"date": "2024-11-29", "close": 0.002, "volume": 1233352.0}, {"date": "2024-12-02", "close": 0.003, "volume": 1000000.0}, {"date": "2024-12-03", "close": 0.003, "volume": 1666772.0}, {"date": "2024-12-04", "close": 0.0025, "volume": 1374194.0}, {"date": "2024-12-05", "close": 0.0025, "volume": 1258271.0}, {"date": "2024-12-06", "close": 0.003, "volume": 500500.0}, {"date": "2024-12-10", "close": 0.002, "volume": 21877.0}, {"date": "2024-12-11", "close": 0.003, "volume": 100000.0}, {"date": "2024-12-13", "close": 0.0025, "volume": 9673832.0}, {"date": "2024-12-16", "close": 0.002, "volume": 4025000.0}, {"date": "2024-12-17", "close": 0.0025, "volume": 350000.0}, {"date": "2024-12-19", "close": 0.002, "volume": 974000.0}, {"date": "2024-12-23", "close": 0.002, "volume": 120000.0}, {"date": "2024-12-24", "close": 0.002, "volume": 1000997.0}, {"date": "2025-01-02", "close": 0.002, "volume": 204081.0}, {"date": "2025-01-03", "close": 0.002, "volume": 265000.0}, {"date": "2025-01-06", "close": 0.002, "volume": 477924.0}, {"date": "2025-01-07", "close": 0.002, "volume": 45918.0}, {"date": "2025-01-09", "close": 0.002, "volume": 22870.0}, {"date": "2025-01-10", "close": 0.002, "volume": 53180.0}, {"date": "2025-01-13", "close": 0.002, "volume": 1135388.0}, {"date": "2025-01-14", "close": 0.002, "volume": 816.0}, {"date": "2025-01-15", "close": 0.002, "volume": 6266565.0}, {"date": "2025-01-17", "close": 0.002, "volume": 106481.0}, {"date": "2025-01-20", "close": 0.002, "volume": 159996.0}, {"date": "2025-01-22", "close": 0.002, "volume": 27551.0}, {"date": "2025-01-24", "close": 0.0025, "volume": 500000.0}, {"date": "2025-01-28", "close": 0.002, "volume": 1073333.0}, {"date": "2025-01-29", "close": 0.002, "volume": 372150.0}, {"date": "2025-01-30", "close": 0.002, "volume": 31632.0}, {"date": "2025-01-31", "close": 0.002, "volume": 775.0}, {"date": "2025-02-03", "close": 0.002, "volume": 438081.0}, {"date": "2025-02-04", "close": 0.002, "volume": 175849.0}, {"date": "2025-02-05", "close": 0.002, "volume": 26530.0}, {"date": "2025-02-07", "close": 0.002, "volume": 29856.0}, {"date": "2025-02-10", "close": 0.002, "volume": 10776744.0}, {"date": "2025-02-11", "close": 0.002, "volume": 457595.0}, {"date": "2025-02-12", "close": 0.0015, "volume": 2040.0}, {"date": "2025-02-13", "close": 0.0015, "volume": 204081.0}, {"date": "2025-02-14", "close": 0.0015, "volume": 2612245.0}, {"date": "2025-02-17", "close": 0.003, "volume": 12893761.0}, {"date": "2025-02-18", "close": 0.002, "volume": 2150000.0}, {"date": "2025-02-19", "close": 0.002, "volume": 100000.0}, {"date": "2025-02-21", "close": 0.002, "volume": 170000.0}, {"date": "2025-02-24", "close": 0.002, "volume": 1089997.0}, {"date": "2025-02-25", "close": 0.002, "volume": 1908333.0}, {"date": "2025-02-26", "close": 0.002, "volume": 329406.0}, {"date": "2025-02-27", "close": 0.002, "volume": 2040261.0}, {"date": "2025-02-28", "close": 0.002, "volume": 2492527.0}, {"date": "2025-03-04", "close": 0.002, "volume": 600000.0}, {"date": "2025-03-06", "close": 0.002, "volume": 14377511.0}, {"date": "2025-03-10", "close": 0.002, "volume": 49863.0}, {"date": "2025-03-13", "close": 0.0015, "volume": 50000.0}, {"date": "2025-03-17", "close": 0.0015, "volume": 162942.0}, {"date": "2025-03-19", "close": 0.002, "volume": 950000.0}, {"date": "2025-03-20", "close": 0.002, "volume": 485000.0}, {"date": "2025-03-21", "close": 0.001, "volume": 6000.0}, {"date": "2025-03-24", "close": 0.0015, "volume": 47000.0}, {"date": "2025-03-26", "close": 0.002, "volume": 1704203.0}, {"date": "2025-03-27", "close": 0.002, "volume": 2320000.0}, {"date": "2025-03-28", "close": 0.002, "volume": 1121056.0}, {"date": "2025-03-31", "close": 0.0015, "volume": 3867903.0}, {"date": "2025-04-01", "close": 0.002, "volume": 50000.0}, {"date": "2025-04-07", "close": 0.0015, "volume": 200000.0}, {"date": "2025-04-09", "close": 0.0015, "volume": 541334.0}, {"date": "2025-04-14", "close": 0.003, "volume": 53567629.0}, {"date": "2025-04-15", "close": 0.003, "volume": 14572364.0}, {"date": "2025-04-16", "close": 0.003, "volume": 8398497.0}, {"date": "2025-04-17", "close": 0.003, "volume": 318240.0}, {"date": "2025-04-22", "close": 0.003, "volume": 2853332.0}, {"date": "2025-04-23", "close": 0.003, "volume": 1637617.0}, {"date": "2025-04-24", "close": 0.003, "volume": 230424.0}, {"date": "2025-04-29", "close": 0.003, "volume": 27604.0}, {"date": "2025-04-30", "close": 0.003, "volume": 5095138.0}, {"date": "2025-05-01", "close": 0.003, "volume": 100000.0}, {"date": "2025-05-02", "close": 0.003, "volume": 434858.0}, {"date": "2025-05-05", "close": 0.003, "volume": 176016.0}, {"date": "2025-05-06", "close": 0.003, "volume": 175000.0}, {"date": "2025-05-07", "close": 0.003, "volume": 355828.0}, {"date": "2025-05-08", "close": 0.002, "volume": 353610.0}, {"date": "2025-05-09", "close": 0.004, "volume": 12430706.0}, {"date": "2025-05-12", "close": 0.003, "volume": 34990665.0}, {"date": "2025-05-13", "close": 0.004, "volume": 38599065.0}, {"date": "2025-05-14", "close": 0.003, "volume": 15062886.0}, {"date": "2025-05-15", "close": 0.003, "volume": 5087055.0}, {"date": "2025-05-19", "close": 0.003, "volume": 7261740.0}, {"date": "2025-05-20", "close": 0.003, "volume": 2432004.0}, {"date": "2025-05-21", "close": 0.002, "volume": 216000.0}, {"date": "2025-05-26", "close": 0.0025, "volume": 1545454.0}, {"date": "2025-05-27", "close": 0.003, "volume": 484002.0}, {"date": "2025-05-28", "close": 0.003, "volume": 203272.0}, {"date": "2025-05-29", "close": 0.003, "volume": 3228571.0}, {"date": "2025-05-30", "close": 0.003, "volume": 500000.0}, {"date": "2025-06-02", "close": 0.0025, "volume": 126288.0}, {"date": "2025-06-03", "close": 0.003, "volume": 439921.0}, {"date": "2025-06-04", "close": 0.0025, "volume": 3821204.0}, {"date": "2025-06-05", "close": 0.0025, "volume": 439000.0}, {"date": "2025-06-06", "close": 0.0025, "volume": 7058.0}, {"date": "2025-06-10", "close": 0.003, "volume": 2371321.0}, {"date": "2025-06-11", "close": 0.0025, "volume": 1516666.0}, {"date": "2025-06-12", "close": 0.003, "volume": 839148.0}, {"date": "2025-06-13", "close": 0.003, "volume": 939073.0}, {"date": "2025-06-18", "close": 0.002, "volume": 1500000.0}, {"date": "2025-06-19", "close": 0.002, "volume": 68162.0}, {"date": "2025-06-20", "close": 0.003, "volume": 11458526.0}, {"date": "2025-06-23", "close": 0.002, "volume": 2304895.0}, {"date": "2025-06-24", "close": 0.002, "volume": 100000.0}, {"date": "2025-06-25", "close": 0.002, "volume": 546361.0}, {"date": "2025-06-26", "close": 0.002, "volume": 1962000.0}, {"date": "2025-06-27", "close": 0.002, "volume": 740000.0}, {"date": "2025-06-30", "close": 0.002, "volume": 1348333.0}, {"date": "2025-07-02", "close": 0.0025, "volume": 975833.0}, {"date": "2025-07-03", "close": 0.0025, "volume": 500014.0}, {"date": "2025-07-07", "close": 0.002, "volume": 750000.0}, {"date": "2025-07-09", "close": 0.0025, "volume": 1000067.0}, {"date": "2025-07-11", "close": 0.003, "volume": 1022597.0}, {"date": "2025-07-14", "close": 0.002, "volume": 1200109.0}, {"date": "2025-07-15", "close": 0.002, "volume": 5854.0}, {"date": "2025-07-16", "close": 0.002, "volume": 900000.0}, {"date": "2025-07-18", "close": 0.003, "volume": 11211.0}, {"date": "2025-07-21", "close": 0.002, "volume": 2873646.0}, {"date": "2025-07-22", "close": 0.002, "volume": 1000000.0}, {"date": "2025-07-23", "close": 0.002, "volume": 1534191.0}, {"date": "2025-07-24", "close": 0.002, "volume": 1657183.0}, {"date": "2025-07-25", "close": 0.002, "volume": 665813.0}, {"date": "2025-07-28", "close": 0.002, "volume": 1772329.0}, {"date": "2025-07-29", "close": 0.002, "volume": 370000.0}, {"date": "2025-07-30", "close": 0.002, "volume": 417825.0}, {"date": "2025-07-31", "close": 0.0025, "volume": 539559.0}, {"date": "2025-08-01", "close": 0.002, "volume": 27966263.0}, {"date": "2025-08-05", "close": 0.002, "volume": 598970.0}, {"date": "2025-08-06", "close": 0.002, "volume": 650000.0}, {"date": "2025-08-07", "close": 0.0015, "volume": 598105.0}, {"date": "2025-08-08", "close": 0.002, "volume": 68622.0}, {"date": "2025-08-11", "close": 0.002, "volume": 252945.0}, {"date": "2025-08-12", "close": 0.002, "volume": 36720.0}, {"date": "2025-08-13", "close": 0.001, "volume": 31455.0}, {"date": "2025-08-14", "close": 0.002, "volume": 804209.0}, {"date": "2025-08-15", "close": 0.002, "volume": 17002473.0}, {"date": "2025-08-18", "close": 0.002, "volume": 1433333.0}, {"date": "2025-08-19", "close": 0.002, "volume": 899998.0}, {"date": "2025-08-20", "close": 0.002, "volume": 5408360.0}, {"date": "2025-08-21", "close": 0.002, "volume": 194343.0}, {"date": "2025-08-25", "close": 0.002, "volume": 376473.0}, {"date": "2025-08-26", "close": 0.002, "volume": 196405.0}, {"date": "2025-08-27", "close": 0.002, "volume": 4628268.0}, {"date": "2025-08-29", "close": 0.002, "volume": 3643671.0}, {"date": "2025-09-01", "close": 0.002, "volume": 600000.0}, {"date": "2025-09-02", "close": 0.002, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.002, "volume": 100000.0}, {"date": "2025-09-04", "close": 0.002, "volume": 646544.0}, {"date": "2025-09-08", "close": 0.0025, "volume": 1751572.0}, {"date": "2025-09-09", "close": 0.002, "volume": 452000.0}, {"date": "2025-09-10", "close": 0.002, "volume": 370000.0}, {"date": "2025-09-11", "close": 0.002, "volume": 10807.0}, {"date": "2025-09-12", "close": 0.003, "volume": 167003.0}, {"date": "2025-09-15", "close": 0.0025, "volume": 237907.0}, {"date": "2025-09-16", "close": 0.002, "volume": 300000.0}, {"date": "2025-09-18", "close": 0.002, "volume": 50000.0}, {"date": "2025-09-22", "close": 0.002, "volume": 675000.0}, {"date": "2025-09-23", "close": 0.002, "volume": 320000.0}, {"date": "2025-09-24", "close": 0.002, "volume": 37900.0}, {"date": "2025-09-25", "close": 0.002, "volume": 5805584.0}, {"date": "2025-09-29", "close": 0.002, "volume": 696405.0}, {"date": "2025-09-30", "close": 0.002, "volume": 20511.0}, {"date": "2025-10-01", "close": 0.002, "volume": 1469294.0}, {"date": "2025-10-02", "close": 0.002, "volume": 598929.0}, {"date": "2025-10-06", "close": 0.002, "volume": 121666.0}, {"date": "2025-10-07", "close": 0.002, "volume": 35188.0}, {"date": "2025-10-09", "close": 0.002, "volume": 375566.0}, {"date": "2025-10-13", "close": 0.002, "volume": 1872216.0}, {"date": "2025-10-14", "close": 0.002, "volume": 286000.0}, {"date": "2025-10-15", "close": 0.002, "volume": 699791.0}, {"date": "2025-10-16", "close": 0.0025, "volume": 4979840.0}, {"date": "2025-10-17", "close": 0.002, "volume": 400000.0}, {"date": "2025-10-20", "close": 0.002, "volume": 380000.0}, {"date": "2025-10-21", "close": 0.0025, "volume": 1666666.0}, {"date": "2025-10-22", "close": 0.0025, "volume": 518979.0}, {"date": "2025-10-23", "close": 0.002, "volume": 201961.0}, {"date": "2025-10-24", "close": 0.0025, "volume": 566731.0}, {"date": "2025-10-27", "close": 0.002, "volume": 626000.0}, {"date": "2025-10-28", "close": 0.002, "volume": 273591.0}, {"date": "2025-10-29", "close": 0.0025, "volume": 150000.0}, {"date": "2025-10-30", "close": 0.002, "volume": 98234.0}, {"date": "2025-10-31", "close": 0.002, "volume": 30072.0}, {"date": "2025-11-03", "close": 0.002, "volume": 30000.0}, {"date": "2025-11-04", "close": 0.0025, "volume": 80000.0}, {"date": "2025-11-05", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-06", "close": 0.002, "volume": 1086666.0}, {"date": "2025-11-07", "close": 0.002, "volume": 91452.0}, {"date": "2025-11-10", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-11", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-12", "close": 0.002, "volume": 105000.0}, {"date": "2025-11-13", "close": 0.002, "volume": 49667.0}, {"date": "2025-11-14", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-17", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-18", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-19", "close": 0.002, "volume": 730000.0}, {"date": "2025-11-20", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-21", "close": 0.002, "volume": 710000.0}, {"date": "2025-11-24", "close": 0.002, "volume": 145676.0}, {"date": "2025-11-25", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-26", "close": 0.002, "volume": 50000.0}, {"date": "2025-11-27", "close": 0.002, "volume": 60000.0}, {"date": "2025-11-28", "close": 0.002, "volume": 180000.0}, {"date": "2025-12-01", "close": 0.002, "volume": 60000.0}, {"date": "2025-12-02", "close": 0.002, "volume": 60000.0}, {"date": "2025-12-03", "close": 0.002, "volume": 988430.0}, {"date": "2025-12-04", "close": 0.0025, "volume": 1714538.0}, {"date": "2025-12-05", "close": 0.002, "volume": 21943363.0}, {"date": "2025-12-08", "close": 0.002, "volume": 895150.0}, {"date": "2025-12-11", "close": 0.0015, "volume": 1013900.0}, {"date": "2025-12-16", "close": 0.0015, "volume": 6534091.0}, {"date": "2025-12-22", "close": 0.0015, "volume": 495476.0}, {"date": "2025-12-24", "close": 0.0015, "volume": 2360084.0}, {"date": "2025-12-29", "close": 0.0015, "volume": 196271.0}, {"date": "2025-12-31", "close": 0.0015, "volume": 330000.0}, {"date": "2026-01-02", "close": 0.002, "volume": 80907.0}, {"date": "2026-01-05", "close": 0.002, "volume": 2850000.0}, {"date": "2026-01-06", "close": 0.002, "volume": 679606.0}, {"date": "2026-01-07", "close": 0.002, "volume": 250000.0}, {"date": "2026-01-08", "close": 0.002, "volume": 250000.0}, {"date": "2026-01-12", "close": 0.002, "volume": 982.0}, {"date": "2026-01-14", "close": 0.002, "volume": 500000.0}, {"date": "2026-01-15", "close": 0.002, "volume": 128840.0}, {"date": "2026-01-16", "close": 0.0015, "volume": 1000000.0}, {"date": "2026-01-19", "close": 0.002, "volume": 588750.0}, {"date": "2026-01-20", "close": 0.002, "volume": 1504600.0}, {"date": "2026-01-22", "close": 0.002, "volume": 10000.0}, {"date": "2026-01-23", "close": 0.002, "volume": 2454.0}, {"date": "2026-01-27", "close": 0.0015, "volume": 1965038.0}, {"date": "2026-01-28", "close": 0.002, "volume": 299238.0}, {"date": "2026-02-03", "close": 0.003, "volume": 26443498.0}, {"date": "2026-02-04", "close": 0.003, "volume": 6080000.0}, {"date": "2026-02-05", "close": 0.003, "volume": 75184.0}, {"date": "2026-02-06", "close": 0.003, "volume": 21908774.0}, {"date": "2026-02-09", "close": 0.003, "volume": 7131000.0}, {"date": "2026-02-10", "close": 0.003, "volume": 10474114.0}, {"date": "2026-02-11", "close": 0.003, "volume": 4190899.0}, {"date": "2026-02-12", "close": 0.003, "volume": 2410000.0}, {"date": "2026-02-13", "close": 0.003, "volume": 1204091.0}, {"date": "2026-02-16", "close": 0.0025, "volume": 27333.0}, {"date": "2026-02-17", "close": 0.0025, "volume": 4216666.0}, {"date": "2026-02-18", "close": 0.003, "volume": 750000.0}, {"date": "2026-02-19", "close": 0.0025, "volume": 2815978.0}, {"date": "2026-02-23", "close": 0.003, "volume": 5661954.0}, {"date": "2026-02-24", "close": 0.003, "volume": 1463794.0}, {"date": "2026-02-25", "close": 0.003, "volume": 2411496.0}, {"date": "2026-02-26", "close": 0.003, "volume": 3483950.0}, {"date": "2026-02-27", "close": 0.003, "volume": 945521.0}, {"date": "2026-03-02", "close": 0.003, "volume": 1561847.0}, {"date": "2026-03-03", "close": 0.003, "volume": 641250.0}, {"date": "2026-03-04", "close": 0.004, "volume": 293287.0}, {"date": "2026-03-05", "close": 0.003, "volume": 7368197.0}, {"date": "2026-03-06", "close": 0.003, "volume": 5782281.0}, {"date": "2026-03-10", "close": 0.003, "volume": 573683.0}, {"date": "2026-03-11", "close": 0.003, "volume": 1070334.0}, {"date": "2026-03-12", "close": 0.003, "volume": 3556169.0}, {"date": "2026-03-13", "close": 0.004, "volume": 6833333.0}, {"date": "2026-03-16", "close": 0.003, "volume": 1904173.0}, {"date": "2026-03-17", "close": 0.0035, "volume": 1623100.0}, {"date": "2026-03-18", "close": 0.003, "volume": 1245538.0}, {"date": "2026-03-20", "close": 0.003, "volume": 9626440.0}, {"date": "2026-03-23", "close": 0.003, "volume": 2173.0}, {"date": "2026-03-24", "close": 0.003, "volume": 100000.0}, {"date": "2026-03-25", "close": 0.003, "volume": 83666.0}, {"date": "2026-03-26", "close": 0.002, "volume": 375000.0}, {"date": "2026-03-30", "close": 0.003, "volume": 7897167.0}, {"date": "2026-03-31", "close": 0.003, "volume": 4646915.0}, {"date": "2026-04-01", "close": 0.003, "volume": 1319473.0}, {"date": "2026-04-02", "close": 0.003, "volume": 103375.0}, {"date": "2026-04-07", "close": 0.003, "volume": 3682416.0}, {"date": "2026-04-08", "close": 0.003, "volume": 13410844.0}, {"date": "2026-04-09", "close": 0.003, "volume": 1671666.0}, {"date": "2026-04-10", "close": 0.003, "volume": 335328.0}, {"date": "2026-04-13", "close": 0.003, "volume": 4433166.0}, {"date": "2026-04-14", "close": 0.003, "volume": 446803.0}, {"date": "2026-04-15", "close": 0.003, "volume": 150275.0}, {"date": "2026-04-16", "close": 0.003, "volume": 1162898.0}, {"date": "2026-04-17", "close": 0.004, "volume": 6734576.0}, {"date": "2026-04-20", "close": 0.004, "volume": 113178.0}, {"date": "2026-04-21", "close": 0.003, "volume": 1585246.0}, {"date": "2026-04-22", "close": 0.003, "volume": 5000000.0}, {"date": "2026-04-23", "close": 0.003, "volume": 20000.0}, {"date": "2026-04-24", "close": 0.003, "volume": 8048038.0}, {"date": "2026-04-27", "close": 0.003, "volume": 2000000.0}, {"date": "2026-04-28", "close": 0.003, "volume": 1001636.0}, {"date": "2026-04-29", "close": 0.003, "volume": 2875000.0}, {"date": "2026-04-30", "close": 0.003, "volume": 358300.0}, {"date": "2026-05-01", "close": 0.003, "volume": 20773157.0}, {"date": "2026-05-05", "close": 0.003, "volume": 1636.0}, {"date": "2026-05-06", "close": 0.003, "volume": 6945514.0}, {"date": "2026-05-07", "close": 0.003, "volume": 664183.0}, {"date": "2026-05-08", "close": 0.003, "volume": 842327.0}, {"date": "2026-05-12", "close": 0.003, "volume": 600000.0}, {"date": "2026-05-13", "close": 0.002, "volume": 44039334.0}, {"date": "2026-05-14", "close": 0.002, "volume": 4716666.0}, {"date": "2026-05-19", "close": 0.002, "volume": 501718.0}, {"date": "2026-05-20", "close": 0.002, "volume": 158469.0}, {"date": "2026-05-21", "close": 0.0025, "volume": 343647.0}, {"date": "2026-05-22", "close": 0.002, "volume": 609431.0}, {"date": "2026-05-25", "close": 0.002, "volume": 1900000.0}, {"date": "2026-05-26", "close": 0.002, "volume": 528207.0}, {"date": "2026-05-27", "close": 0.002, "volume": 178695.0}, {"date": "2026-05-28", "close": 0.002, "volume": 30000.0}, {"date": "2026-05-29", "close": 0.002, "volume": 20188371.0}, {"date": "2026-06-01", "close": 0.002, "volume": 3878418.0}, {"date": "2026-06-02", "close": 0.002, "volume": 1500000.0}, {"date": "2026-06-03", "close": 0.0015, "volume": 837864.0}, {"date": "2026-06-04", "close": 0.0015, "volume": 5190304.0}, {"date": "2026-06-09", "close": 0.002, "volume": 95404.0}, {"date": "2026-06-10", "close": 0.002, "volume": 1595022.0}, {"date": "2026-06-12", "close": 0.002, "volume": 844995.0}, {"date": "2026-06-15", "close": 0.0015, "volume": 692944.0}, {"date": "2026-06-16", "close": 0.002, "volume": 224575.0}, {"date": "2026-06-17", "close": 0.002, "volume": 300000.0}, {"date": "2026-06-19", "close": 0.0015, "volume": 69068.0}, {"date": "2026-06-22", "close": 0.0015, "volume": 1974999.0}, {"date": "2026-06-24", "close": 0.0015, "volume": 63233.0}, {"date": "2026-06-25", "close": 0.002, "volume": 1225000.0}, {"date": "2026-06-29", "close": 0.001, "volume": 2581359.0}, {"date": "2026-06-30", "close": 0.001, "volume": 904746.0}, {"date": "2026-07-03", "close": 0.002, "volume": 500000.0}, {"date": "2026-07-06", "close": 0.0015, "volume": 1365099.0}, {"date": "2026-07-07", "close": 0.002, "volume": 1609000.0}, {"date": "2026-07-08", "close": 0.002, "volume": 1002000.0}, {"date": "2026-07-10", "close": 0.002, "volume": 491.0}, {"date": "2026-07-13", "close": 0.002, "volume": 1235579.0}, {"date": "2026-07-14", "close": 0.002, "volume": 600000.0}, {"date": "2026-07-15", "close": 0.002, "volume": 52454.0}, {"date": "2026-07-20", "close": 0.0015, "volume": 1000000.0}, {"date": "2026-07-21", "close": 0.0015, "volume": 1500000.0}, {"date": "2026-07-22", "close": 0.0015, "volume": 1500000.0}, {"date": "2026-07-24", "close": 0.0015, "volume": 50000.0}, {"date": "2026-07-29", "close": 0.001, "volume": 228431.0}, {"date": "2026-07-30", "close": 0.001, "volume": 89000.0}, {"date": "2026-08-03", "close": 0.001, "volume": 275000.0}, {"date": "2026-08-12", "close": 0.001, "volume": 1500000.0}, {"date": "2026-08-17", "close": 0.001, "volume": 631.0}, {"date": "2026-08-18", "close": 0.001, "volume": 4804836.0}, {"date": "2026-08-21", "close": 0.0015, "volume": 612247.0}, {"date": "2026-08-24", "close": 0.001, "volume": 100000.0}, {"date": "2026-08-27", "close": 0.001, "volume": 217082.0}, {"date": "2026-08-28", "close": 0.001, "volume": 300000.0}, {"date": "2026-08-31", "close": 0.001, "volume": 2000.0}, {"date": "2026-09-01", "close": 0.0015, "volume": 2800627.0}, {"date": "2026-09-08", "close": 0.0015, "volume": 860000.0}, {"date": "2026-09-10", "close": 0.001, "volume": 875022.0}, {"date": "2026-09-11", "close": 0.0015, "volume": 484382.0}], "refreshing": true}