{"ticker": "HIO", "overview": {"name": "Hawsons Iron Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 50000.0, "sell_n": 0, "sell_sum": 0, "net": 50000.0, "insiders": 1, "first_date": "2026-05-07", "last_date": "2026-05-07"}, "metrics": {"ticker": "HIO", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 164337.0, "vwap_5": 0.009242352723595288, "vwap_20": 0.009964256408929444, "vwap_60": 0.011268088942376067, "vwap_250": 0.018503025230263665, "high_52w": 0.035, "low_52w": 0.009, "avg_volume_20": 1103345.35, "sessions": 400, "market_cap": {"value": 12403217.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158832", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158832", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASX-03158831", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158831", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASX-03158830", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158830", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASX-03158829", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158829", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASX-03129530", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129530", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03129525", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129525", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03129516", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129516", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03129514", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129514", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03127975", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127975", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX3Y-03087859-1", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "Meredith Campion", "who_key": "Meredith Campion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $50K of HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087859", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "ASX3Y-03087859-2", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "Meredith Campion", "who_key": "Meredith Campion", "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": "New disclosure: Meredith Campion and HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087859", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "recent_buys": [{"id": "ASX3Y-03087859-1", "src": "ASX", "ticker": "HIO", "cik": "", "company": "Hawsons Iron Ltd", "company_raw": "Hawsons Iron Ltd", "who": "Meredith Campion", "who_key": "Meredith Campion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $50K of HIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087859", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jeremy Kirkwood", "notice_type": "3Y", "direct_shares": 13953886.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095876-2A1674897", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cholakos", "notice_type": "3Y", "direct_shares": 9984474.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095877-2A1674898", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Meredith Campion", "notice_type": "3Y", "direct_shares": 3125000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087859-2A1670954", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeremy Kirkwood", "notice_type": "3Y", "direct_shares": 12153886.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087860-2A1670957", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-06", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/hio", "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": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/hio", "needs_ocr": 0}], "directors": [{"name": "Meredith Campion", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 1}, {"name": "Paul Cholakos", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Jeremy Kirkwood", "first_seen": "2026-05-07", "last_seen": "2026-06-01", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Meredith Campion", "who_key": "Meredith Campion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-05-07", "score": 35.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087859"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-05-07", "score": 35.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087859"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154778-2A1706775"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154773-2A1706774"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154772-2A1706773"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154771-2A1706772"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154770-2A1706771"}], "performance": {"ticker": "HIO", "has_prices": true, "summary": {"n": 1, "avg": -0.375, "win_rate": 0.0, "best": -0.375, "worst": -0.375, "as_of": "2026-11-02"}, "buys": [{"who": "Meredith Campion", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2026-05-07", "score": 35.5, "ref_price": 0.016, "return": -0.375}]}, "price_series": [{"date": "2007-11-14", "close": 0.29783219, "volume": 969708.0}, {"date": "2007-11-15", "close": 0.26900972, "volume": 533351.0}, {"date": "2007-11-16", "close": 0.24979474, "volume": 360680.0}, {"date": "2007-11-19", "close": 0.24018725, "volume": 109966.0}, {"date": "2007-11-20", "close": 0.24018725, "volume": 85823.0}, {"date": "2007-11-21", "close": 0.24979474, "volume": 94057.0}, {"date": "2007-11-22", "close": 0.22097227, "volume": 28179.0}, {"date": "2007-11-23", "close": 0.24018725, "volume": 17124.0}, {"date": "2007-11-26", "close": 0.24018725, "volume": 98361.0}, {"date": "2007-11-27", "close": 0.24018725, "volume": 26021.0}, {"date": "2007-11-28", "close": 0.225776015, "volume": 38325.0}, {"date": "2007-11-30", "close": 0.22097227, "volume": 8645.0}, {"date": "2007-12-03", "close": 0.22097227, "volume": 9087.0}, {"date": "2007-12-04", "close": 0.22097227, "volume": 16939.0}, {"date": "2007-12-06", "close": 0.23057976, "volume": 5204.0}, {"date": "2007-12-07", "close": 0.244990995, "volume": 161055.0}, {"date": "2007-12-10", "close": 0.254598485, "volume": 101880.0}, {"date": "2007-12-11", "close": 0.244990995, "volume": 54641.0}, {"date": "2007-12-12", "close": 0.22097227, "volume": 52043.0}, {"date": "2007-12-13", "close": 0.216168525, "volume": 20070.0}, {"date": "2007-12-14", "close": 0.216168525, "volume": 19210.0}, {"date": "2007-12-17", "close": 0.216168525, "volume": 34728.0}, {"date": "2007-12-18", "close": 0.22097227, "volume": 33828.0}, {"date": "2007-12-19", "close": 0.21136478, "volume": 26823.0}, {"date": "2007-12-20", "close": 0.21136478, "volume": 11648.0}, {"date": "2007-12-21", "close": 0.24018725, "volume": 26021.0}, {"date": "2007-12-24", "close": 0.235383505, "volume": 3123.0}, {"date": "2008-01-02", "close": 0.23057976, "volume": 3123.0}, {"date": "2008-01-03", "close": 0.23057976, "volume": 10409.0}, {"date": "2008-01-07", "close": 0.21136478, "volume": 27037.0}, {"date": "2008-01-08", "close": 0.21136478, "volume": 7799.0}, {"date": "2008-01-10", "close": 0.20175729, "volume": 52409.0}, {"date": "2008-01-11", "close": 0.20175729, "volume": 17793.0}, {"date": "2008-01-14", "close": 0.1921498, "volume": 71015.0}, {"date": "2008-01-16", "close": 0.17293482, "volume": 32315.0}, {"date": "2008-01-18", "close": 0.168131075, "volume": 8517.0}, {"date": "2008-01-21", "close": 0.168131075, "volume": 4861.0}, {"date": "2008-01-23", "close": 0.16332733, "volume": 10409.0}, {"date": "2008-01-25", "close": 0.16332733, "volume": 70969.0}, {"date": "2008-01-29", "close": 0.16332733, "volume": 15613.0}, {"date": "2008-01-30", "close": 0.14411235, "volume": 110001.0}, {"date": "2008-01-31", "close": 0.15371984, "volume": 13878.0}, {"date": "2008-02-04", "close": 0.14411235, "volume": 2099.0}, {"date": "2008-02-06", "close": 0.12489737, "volume": 11226.0}, {"date": "2008-02-07", "close": 0.11528988, "volume": 4183.0}, {"date": "2008-02-11", "close": 0.13450486, "volume": 15622.0}, {"date": "2008-02-12", "close": 0.13450486, "volume": 49961.0}, {"date": "2008-02-13", "close": 0.12489737, "volume": 48371.0}, {"date": "2008-02-14", "close": 0.12489737, "volume": 55968.0}, {"date": "2008-02-15", "close": 0.12489737, "volume": 86159.0}, {"date": "2008-02-18", "close": 0.14411235, "volume": 78258.0}, {"date": "2008-02-19", "close": 0.15371984, "volume": 136062.0}, {"date": "2008-02-20", "close": 0.15371984, "volume": 160731.0}, {"date": "2008-02-21", "close": 0.15371984, "volume": 137724.0}, {"date": "2008-02-22", "close": 0.158523585, "volume": 19641.0}, {"date": "2008-02-25", "close": 0.13450486, "volume": 100486.0}, {"date": "2008-02-26", "close": 0.14411235, "volume": 58650.0}, {"date": "2008-02-27", "close": 0.13450486, "volume": 47154.0}, {"date": "2008-02-28", "close": 0.13450486, "volume": 1084.0}, {"date": "2008-02-29", "close": 0.13450486, "volume": 14065.0}, {"date": "2008-03-03", "close": 0.13450486, "volume": 17500.0}, {"date": "2008-03-04", "close": 0.139308605, "volume": 74345.0}, {"date": "2008-03-05", "close": 0.139308605, "volume": 1786.0}, {"date": "2008-03-06", "close": 0.139308605, "volume": 51771.0}, {"date": "2008-03-07", "close": 0.110486135, "volume": 62634.0}, {"date": "2008-03-10", "close": 0.100878645, "volume": 80522.0}, {"date": "2008-03-11", "close": 0.100878645, "volume": 100569.0}, {"date": "2008-03-12", "close": 0.100878645, "volume": 60038.0}, {"date": "2008-03-13", "close": 0.100878645, "volume": 14577.0}, {"date": "2008-03-14", "close": 0.100878645, "volume": 893.0}, {"date": "2008-03-17", "close": 0.092231904, "volume": 283296.0}, {"date": "2008-03-18", "close": 0.093192653, "volume": 70704.0}, {"date": "2008-03-19", "close": 0.0960749, "volume": 55454.0}, {"date": "2008-03-20", "close": 0.100878645, "volume": 53243.0}, {"date": "2008-03-25", "close": 0.13450486, "volume": 11449.0}, {"date": "2008-03-26", "close": 0.13450486, "volume": 83158.0}, {"date": "2008-03-27", "close": 0.10568239, "volume": 142119.0}, {"date": "2008-03-28", "close": 0.11528988, "volume": 100119.0}, {"date": "2008-03-31", "close": 0.10568239, "volume": 67641.0}, {"date": "2008-04-01", "close": 0.100878645, "volume": 83680.0}, {"date": "2008-04-02", "close": 0.095114151, "volume": 147806.0}, {"date": "2008-04-03", "close": 0.10568239, "volume": 6276.0}, {"date": "2008-04-04", "close": 0.10568239, "volume": 14685.0}, {"date": "2008-04-07", "close": 0.0960749, "volume": 13832.0}, {"date": "2008-04-08", "close": 0.0960749, "volume": 78390.0}, {"date": "2008-04-09", "close": 0.091271155, "volume": 368039.0}, {"date": "2008-04-10", "close": 0.092231904, "volume": 42211.0}, {"date": "2008-04-11", "close": 0.092231904, "volume": 18314.0}, {"date": "2008-04-14", "close": 0.091271155, "volume": 77342.0}, {"date": "2008-04-15", "close": 0.091271155, "volume": 92839.0}, {"date": "2008-04-16", "close": 0.0960749, "volume": 159251.0}, {"date": "2008-04-17", "close": 0.0960749, "volume": 82713.0}, {"date": "2008-04-18", "close": 0.08646741, "volume": 44620.0}, {"date": "2008-04-21", "close": 0.0960749, "volume": 11482.0}, {"date": "2008-04-22", "close": 0.110486135, "volume": 340070.0}, {"date": "2008-04-23", "close": 0.110486135, "volume": 150994.0}, {"date": "2008-04-24", "close": 0.110486135, "volume": 151394.0}, {"date": "2008-04-28", "close": 0.110486135, "volume": 72230.0}, {"date": "2008-04-29", "close": 0.10568239, "volume": 120500.0}, {"date": "2008-05-01", "close": 0.100878645, "volume": 115103.0}, {"date": "2008-05-02", "close": 0.0960749, "volume": 125208.0}, {"date": "2008-05-05", "close": 0.094153402, "volume": 77293.0}, {"date": "2008-05-06", "close": 0.093192653, "volume": 111411.0}, {"date": "2008-05-07", "close": 0.093192653, "volume": 258939.0}, {"date": "2008-05-08", "close": 0.08646741, "volume": 13659.0}, {"date": "2008-05-09", "close": 0.0960749, "volume": 172803.0}, {"date": "2008-05-12", "close": 0.0960749, "volume": 198808.0}, {"date": "2008-05-13", "close": 0.094153402, "volume": 44229.0}, {"date": "2008-05-14", "close": 0.094153402, "volume": 61087.0}, {"date": "2008-05-15", "close": 0.100878645, "volume": 12240.0}, {"date": "2008-05-16", "close": 0.093192653, "volume": 14079.0}, {"date": "2008-05-19", "close": 0.10568239, "volume": 61669.0}, {"date": "2008-05-20", "close": 0.12489737, "volume": 457172.0}, {"date": "2008-05-21", "close": 0.11528988, "volume": 25485.0}, {"date": "2008-05-22", "close": 0.11528988, "volume": 21683.0}, {"date": "2008-05-23", "close": 0.0960749, "volume": 14990.0}, {"date": "2008-05-26", "close": 0.10568239, "volume": 43002.0}, {"date": "2008-05-27", "close": 0.10568239, "volume": 30024.0}, {"date": "2008-05-28", "close": 0.091271155, "volume": 185056.0}, {"date": "2008-05-29", "close": 0.11528988, "volume": 25396.0}, {"date": "2008-05-30", "close": 0.11528988, "volume": 23016.0}, {"date": "2008-06-02", "close": 0.0960749, "volume": 43078.0}, {"date": "2008-06-03", "close": 0.110486135, "volume": 15613.0}, {"date": "2008-06-04", "close": 0.091271155, "volume": 73759.0}, {"date": "2008-06-05", "close": 0.0960749, "volume": 8597.0}, {"date": "2008-06-06", "close": 0.100878645, "volume": 15849.0}, {"date": "2008-06-10", "close": 0.0960749, "volume": 12814.0}, {"date": "2008-06-11", "close": 0.100878645, "volume": 6249.0}, {"date": "2008-06-12", "close": 0.0960749, "volume": 49929.0}, {"date": "2008-06-13", "close": 0.093192653, "volume": 91055.0}, {"date": "2008-06-16", "close": 0.091271155, "volume": 159554.0}, {"date": "2008-06-17", "close": 0.088388908, "volume": 105908.0}, {"date": "2008-06-18", "close": 0.088388908, "volume": 29508.0}, {"date": "2008-06-19", "close": 0.088388908, "volume": 55079.0}, {"date": "2008-06-20", "close": 0.095114151, "volume": 109694.0}, {"date": "2008-06-23", "close": 0.100878645, "volume": 55798.0}, {"date": "2008-06-24", "close": 0.100878645, "volume": 39042.0}, {"date": "2008-06-25", "close": 0.0960749, "volume": 92302.0}, {"date": "2008-06-26", "close": 0.089349657, "volume": 467243.0}, {"date": "2008-06-27", "close": 0.08646741, "volume": 182537.0}, {"date": "2008-06-30", "close": 0.087428159, "volume": 130107.0}, {"date": "2008-07-01", "close": 0.10568239, "volume": 131682.0}, {"date": "2008-07-02", "close": 0.10568239, "volume": 43875.0}, {"date": "2008-07-03", "close": 0.110486135, "volume": 592141.0}, {"date": "2008-07-04", "close": 0.10568239, "volume": 12058.0}, {"date": "2008-07-07", "close": 0.08646741, "volume": 92511.0}, {"date": "2008-07-08", "close": 0.08646741, "volume": 62451.0}, {"date": "2008-07-10", "close": 0.082624414, "volume": 1539.0}, {"date": "2008-07-11", "close": 0.082624414, "volume": 3483.0}, {"date": "2008-07-14", "close": 0.087428159, "volume": 2358.0}, {"date": "2008-07-15", "close": 0.0960749, "volume": 60002.0}, {"date": "2008-07-16", "close": 0.08646741, "volume": 10656.0}, {"date": "2008-07-18", "close": 0.08646741, "volume": 33095.0}, {"date": "2008-07-23", "close": 0.08646741, "volume": 2678.0}, {"date": "2008-07-24", "close": 0.091271155, "volume": 78473.0}, {"date": "2008-07-25", "close": 0.07685992, "volume": 893.0}, {"date": "2008-07-30", "close": 0.08646741, "volume": 49961.0}, {"date": "2008-07-31", "close": 0.07685992, "volume": 22669.0}, {"date": "2008-08-04", "close": 0.07685992, "volume": 16869.0}, {"date": "2008-08-07", "close": 0.064370183, "volume": 1786.0}, {"date": "2008-08-08", "close": 0.07685992, "volume": 9820.0}, {"date": "2008-08-11", "close": 0.071095426, "volume": 3928.0}, {"date": "2008-08-12", "close": 0.071095426, "volume": 111632.0}, {"date": "2008-08-13", "close": 0.071095426, "volume": 22469.0}, {"date": "2008-08-14", "close": 0.069173928, "volume": 32569.0}, {"date": "2008-08-19", "close": 0.069173928, "volume": 3571.0}, {"date": "2008-08-25", "close": 0.072056175, "volume": 8928.0}, {"date": "2008-08-26", "close": 0.070134677, "volume": 65827.0}, {"date": "2008-08-27", "close": 0.08646741, "volume": 98513.0}, {"date": "2008-09-01", "close": 0.072056175, "volume": 3991.0}, {"date": "2008-09-02", "close": 0.074938422, "volume": 4287.0}, {"date": "2008-09-04", "close": 0.072056175, "volume": 6784.0}, {"date": "2008-09-05", "close": 0.072056175, "volume": 41047.0}, {"date": "2008-09-08", "close": 0.072056175, "volume": 5793.0}, {"date": "2008-09-11", "close": 0.072056175, "volume": 13828.0}, {"date": "2008-09-12", "close": 0.062448685, "volume": 13267.0}, {"date": "2008-09-15", "close": 0.062448685, "volume": 31425.0}, {"date": "2008-09-17", "close": 0.062448685, "volume": 48527.0}, {"date": "2008-09-18", "close": 0.060527187, "volume": 65119.0}, {"date": "2008-09-19", "close": 0.060527187, "volume": 27486.0}, {"date": "2008-09-22", "close": 0.059566438, "volume": 123376.0}, {"date": "2008-09-23", "close": 0.059566438, "volume": 73834.0}, {"date": "2008-09-24", "close": 0.072056175, "volume": 40699.0}, {"date": "2008-09-25", "close": 0.059566438, "volume": 14366.0}, {"date": "2008-09-26", "close": 0.059566438, "volume": 16381.0}, {"date": "2008-09-29", "close": 0.059566438, "volume": 26666.0}, {"date": "2008-10-01", "close": 0.06725243, "volume": 61860.0}, {"date": "2008-10-02", "close": 0.06725243, "volume": 41634.0}, {"date": "2008-10-06", "close": 0.048998199, "volume": 26263.0}, {"date": "2008-10-08", "close": 0.04803745, "volume": 59335.0}, {"date": "2008-10-09", "close": 0.04803745, "volume": 97693.0}, {"date": "2008-10-10", "close": 0.04803745, "volume": 23131.0}, {"date": "2008-10-13", "close": 0.033626215, "volume": 156128.0}, {"date": "2008-10-14", "close": 0.031704717, "volume": 106584.0}, {"date": "2008-10-16", "close": 0.032665466, "volume": 208171.0}, {"date": "2008-10-17", "close": 0.032665466, "volume": 536.0}, {"date": "2008-10-20", "close": 0.040351458, "volume": 46956.0}, {"date": "2008-10-21", "close": 0.042272956, "volume": 141810.0}, {"date": "2008-10-23", "close": 0.043233705, "volume": 78591.0}, {"date": "2008-10-24", "close": 0.043233705, "volume": 82911.0}, {"date": "2008-10-27", "close": 0.042272956, "volume": 41401.0}, {"date": "2008-10-29", "close": 0.039390709, "volume": 25933.0}, {"date": "2008-10-30", "close": 0.03842996, "volume": 52043.0}, {"date": "2008-11-05", "close": 0.03842996, "volume": 20821.0}, {"date": "2008-11-12", "close": 0.03842996, "volume": 18204.0}, {"date": "2008-11-18", "close": 0.03842996, "volume": 3929.0}, {"date": "2008-11-19", "close": 0.03842996, "volume": 1197.0}, {"date": "2008-11-20", "close": 0.037469211, "volume": 31584.0}, {"date": "2008-11-21", "close": 0.035547713, "volume": 8861.0}, {"date": "2008-11-25", "close": 0.035547713, "volume": 41049.0}, {"date": "2008-11-26", "close": 0.034586964, "volume": 11196.0}, {"date": "2008-12-01", "close": 0.034586964, "volume": 17961.0}, {"date": "2008-12-05", "close": 0.034586964, "volume": 52043.0}, {"date": "2008-12-08", "close": 0.043233705, "volume": 102337.0}, {"date": "2008-12-09", "close": 0.03842996, "volume": 1749.0}, {"date": "2008-12-17", "close": 0.033626215, "volume": 102299.0}, {"date": "2008-12-19", "close": 0.033626215, "volume": 24927.0}, {"date": "2008-12-22", "close": 0.033626215, "volume": 72860.0}, {"date": "2008-12-24", "close": 0.029783219, "volume": 51234.0}, {"date": "2009-01-05", "close": 0.02882247, "volume": 104085.0}, {"date": "2009-01-07", "close": 0.02882247, "volume": 1072.0}, {"date": "2009-01-08", "close": 0.02882247, "volume": 145720.0}, {"date": "2009-01-09", "close": 0.02882247, "volume": 304729.0}, {"date": "2009-01-12", "close": 0.02882247, "volume": 824.0}, {"date": "2009-01-15", "close": 0.03842996, "volume": 15613.0}, {"date": "2009-01-20", "close": 0.02882247, "volume": 111798.0}, {"date": "2009-01-22", "close": 0.02882247, "volume": 2591.0}, {"date": "2009-01-23", "close": 0.024979474, "volume": 16069.0}, {"date": "2009-01-27", "close": 0.024979474, "volume": 1786.0}, {"date": "2009-01-28", "close": 0.024979474, "volume": 41529.0}, {"date": "2009-01-30", "close": 0.032665466, "volume": 176838.0}, {"date": "2009-02-04", "close": 0.033626215, "volume": 25281.0}, {"date": "2009-02-05", "close": 0.025940223, "volume": 10409.0}, {"date": "2009-02-13", "close": 0.026900972, "volume": 254402.0}, {"date": "2009-02-16", "close": 0.034586964, "volume": 31226.0}, {"date": "2009-02-18", "close": 0.02882247, "volume": 10712.0}, {"date": "2009-02-19", "close": 0.02882247, "volume": 67581.0}, {"date": "2009-02-23", "close": 0.029783219, "volume": 35161.0}, {"date": "2009-03-02", "close": 0.029783219, "volume": 13088.0}, {"date": "2009-03-03", "close": 0.02882247, "volume": 7320.0}, {"date": "2009-03-04", "close": 0.02882247, "volume": 29713.0}, {"date": "2009-03-09", "close": 0.023057976, "volume": 113628.0}, {"date": "2009-03-10", "close": 0.023057976, "volume": 1786.0}, {"date": "2009-03-12", "close": 0.02882247, "volume": 24473.0}, {"date": "2009-03-13", "close": 0.02882247, "volume": 16229.0}, {"date": "2009-03-17", "close": 0.02882247, "volume": 893.0}, {"date": "2009-03-19", "close": 0.034586964, "volume": 148963.0}, {"date": "2009-03-20", "close": 0.034586964, "volume": 3117.0}, {"date": "2009-03-23", "close": 0.02882247, "volume": 14577.0}, {"date": "2009-03-30", "close": 0.02882247, "volume": 83554.0}, {"date": "2009-04-01", "close": 0.030743968, "volume": 17854.0}, {"date": "2009-04-03", "close": 0.033626215, "volume": 20817.0}, {"date": "2009-04-06", "close": 0.033626215, "volume": 105425.0}, {"date": "2009-04-07", "close": 0.040351458, "volume": 103266.0}, {"date": "2009-04-09", "close": 0.039390709, "volume": 96987.0}, {"date": "2009-04-14", "close": 0.045155203, "volume": 19866.0}, {"date": "2009-04-15", "close": 0.04803745, "volume": 37471.0}, {"date": "2009-04-16", "close": 0.043233705, "volume": 49958.0}, {"date": "2009-04-17", "close": 0.04803745, "volume": 12278.0}, {"date": "2009-04-20", "close": 0.04803745, "volume": 51654.0}, {"date": "2009-04-23", "close": 0.039390709, "volume": 10677.0}, {"date": "2009-04-24", "close": 0.041312207, "volume": 31226.0}, {"date": "2009-04-29", "close": 0.041312207, "volume": 3125.0}, {"date": "2009-05-04", "close": 0.041312207, "volume": 1786.0}, {"date": "2009-05-05", "close": 0.041312207, "volume": 5356.0}, {"date": "2009-05-06", "close": 0.04803745, "volume": 52043.0}, {"date": "2009-05-08", "close": 0.043233705, "volume": 9276.0}, {"date": "2009-05-11", "close": 0.04803745, "volume": 41634.0}, {"date": "2009-05-12", "close": 0.04803745, "volume": 6961.0}, {"date": "2009-05-14", "close": 0.052841195, "volume": 114494.0}, {"date": "2009-05-18", "close": 0.04803745, "volume": 3447.0}, {"date": "2009-05-19", "close": 0.046115952, "volume": 27421.0}, {"date": "2009-05-20", "close": 0.049958948, "volume": 5374.0}, {"date": "2009-05-25", "close": 0.05764494, "volume": 81286.0}, {"date": "2009-05-26", "close": 0.072056175, "volume": 159880.0}, {"date": "2009-05-27", "close": 0.07685992, "volume": 45619.0}, {"date": "2009-05-28", "close": 0.06725243, "volume": 15588.0}, {"date": "2009-05-29", "close": 0.055723442, "volume": 95425.0}, {"date": "2009-06-03", "close": 0.06725243, "volume": 29144.0}, {"date": "2009-06-04", "close": 0.06725243, "volume": 15405.0}, {"date": "2009-06-05", "close": 0.062448685, "volume": 146344.0}, {"date": "2009-06-09", "close": 0.062448685, "volume": 10961.0}, {"date": "2009-06-10", "close": 0.062448685, "volume": 8527.0}, {"date": "2009-06-11", "close": 0.062448685, "volume": 626.0}, {"date": "2009-06-12", "close": 0.062448685, "volume": 274137.0}, {"date": "2009-06-15", "close": 0.063409434, "volume": 529504.0}, {"date": "2009-06-16", "close": 0.06725243, "volume": 48140.0}, {"date": "2009-06-17", "close": 0.07685992, "volume": 220972.0}, {"date": "2009-06-18", "close": 0.090310406, "volume": 663842.0}, {"date": "2009-06-19", "close": 0.0960749, "volume": 199993.0}, {"date": "2009-06-24", "close": 0.07685992, "volume": 7286.0}, {"date": "2009-06-25", "close": 0.072056175, "volume": 67822.0}, {"date": "2009-06-26", "close": 0.07685992, "volume": 118615.0}, {"date": "2009-06-29", "close": 0.073016924, "volume": 8327.0}, {"date": "2009-06-30", "close": 0.073016924, "volume": 91786.0}, {"date": "2009-07-01", "close": 0.073016924, "volume": 50410.0}, {"date": "2009-07-03", "close": 0.063409434, "volume": 48455.0}, {"date": "2009-07-06", "close": 0.073977673, "volume": 18083.0}, {"date": "2009-07-07", "close": 0.072056175, "volume": 53115.0}, {"date": "2009-07-08", "close": 0.072056175, "volume": 661.0}, {"date": "2009-07-10", "close": 0.072056175, "volume": 95587.0}, {"date": "2009-07-14", "close": 0.072056175, "volume": 14949.0}, {"date": "2009-07-15", "close": 0.064370183, "volume": 38741.0}, {"date": "2009-07-16", "close": 0.064370183, "volume": 62451.0}, {"date": "2009-07-17", "close": 0.072056175, "volume": 115707.0}, {"date": "2009-07-21", "close": 0.074938422, "volume": 99011.0}, {"date": "2009-07-22", "close": 0.07685992, "volume": 35389.0}, {"date": "2009-07-24", "close": 0.073016924, "volume": 133546.0}, {"date": "2009-07-27", "close": 0.073016924, "volume": 269.0}, {"date": "2009-07-28", "close": 0.073016924, "volume": 307869.0}, {"date": "2009-07-29", "close": 0.073977673, "volume": 3491.0}, {"date": "2009-07-30", "close": 0.073977673, "volume": 22530.0}, {"date": "2009-07-31", "close": 0.07685992, "volume": 139454.0}, {"date": "2009-08-04", "close": 0.08646741, "volume": 93167.0}, {"date": "2009-08-05", "close": 0.079742167, "volume": 243806.0}, {"date": "2009-08-06", "close": 0.081663665, "volume": 26021.0}, {"date": "2009-08-07", "close": 0.07685992, "volume": 2501.0}, {"date": "2009-08-10", "close": 0.08646741, "volume": 302138.0}, {"date": "2009-08-11", "close": 0.08646741, "volume": 153526.0}, {"date": "2009-08-12", "close": 0.08646741, "volume": 351082.0}, {"date": "2009-08-13", "close": 0.091271155, "volume": 165699.0}, {"date": "2009-08-14", "close": 0.089349657, "volume": 641541.0}, {"date": "2009-08-18", "close": 0.084545912, "volume": 166311.0}, {"date": "2009-08-19", "close": 0.082624414, "volume": 20817.0}, {"date": "2009-08-20", "close": 0.082624414, "volume": 17304.0}, {"date": "2009-08-21", "close": 0.082624414, "volume": 32336.0}, {"date": "2009-08-25", "close": 0.08646741, "volume": 210404.0}, {"date": "2009-08-26", "close": 0.08646741, "volume": 501187.0}, {"date": "2009-08-27", "close": 0.08646741, "volume": 93677.0}, {"date": "2009-08-28", "close": 0.090310406, "volume": 578859.0}, {"date": "2009-08-31", "close": 0.080702916, "volume": 63384.0}, {"date": "2009-09-01", "close": 0.080702916, "volume": 29951.0}, {"date": "2009-09-02", "close": 0.079742167, "volume": 9433.0}, {"date": "2009-09-03", "close": 0.079742167, "volume": 1876.0}, {"date": "2009-09-04", "close": 0.11528988, "volume": 559025.0}, {"date": "2009-09-07", "close": 0.10568239, "volume": 327341.0}, {"date": "2009-09-08", "close": 0.11528988, "volume": 18027.0}, {"date": "2009-09-09", "close": 0.100878645, "volume": 188677.0}, {"date": "2009-09-10", "close": 0.100878645, "volume": 170.0}, {"date": "2009-09-11", "close": 0.100878645, "volume": 251609.0}, {"date": "2009-09-14", "close": 0.110486135, "volume": 289357.0}, {"date": "2009-09-15", "close": 0.11528988, "volume": 125161.0}, {"date": "2009-09-16", "close": 0.10568239, "volume": 122943.0}, {"date": "2009-09-17", "close": 0.11528988, "volume": 102852.0}, {"date": "2009-09-18", "close": 0.129701115, "volume": 462751.0}, {"date": "2009-09-21", "close": 0.139308605, "volume": 543658.0}, {"date": "2009-09-22", "close": 0.14411235, "volume": 371463.0}, {"date": "2009-09-23", "close": 0.15371984, "volume": 298605.0}, {"date": "2009-09-24", "close": 0.158523585, "volume": 93677.0}, {"date": "2009-09-25", "close": 0.15371984, "volume": 28490.0}, {"date": "2009-09-28", "close": 0.15371984, "volume": 193467.0}, {"date": "2009-09-29", "close": 0.158523585, "volume": 195060.0}, {"date": "2009-09-30", "close": 0.158523585, "volume": 30258.0}, {"date": "2009-10-01", "close": 0.14411235, "volume": 203644.0}, {"date": "2009-10-02", "close": 0.120093625, "volume": 187445.0}, {"date": "2009-10-05", "close": 0.12489737, "volume": 93677.0}, {"date": "2009-10-06", "close": 0.100878645, "volume": 120756.0}, {"date": "2009-10-07", "close": 0.100878645, "volume": 65469.0}, {"date": "2009-10-08", "close": 0.120093625, "volume": 111153.0}, {"date": "2009-10-09", "close": 0.13450486, "volume": 452772.0}, {"date": "2009-10-12", "close": 0.139308605, "volume": 331564.0}, {"date": "2009-10-13", "close": 0.14411235, "volume": 117417.0}, {"date": "2009-10-14", "close": 0.21136478, "volume": 4009658.0}, {"date": "2009-10-15", "close": 0.16332733, "volume": 832155.0}, {"date": "2009-10-16", "close": 0.177738565, "volume": 144650.0}, {"date": "2009-10-19", "close": 0.177738565, "volume": 220863.0}, {"date": "2009-10-20", "close": 0.16332733, "volume": 200639.0}, {"date": "2009-10-21", "close": 0.16332733, "volume": 84458.0}, {"date": "2009-10-22", "close": 0.168131075, "volume": 213903.0}, {"date": "2009-10-23", "close": 0.158523585, "volume": 216926.0}, {"date": "2009-10-26", "close": 0.158523585, "volume": 64628.0}, {"date": "2009-10-27", "close": 0.16332733, "volume": 199139.0}, {"date": "2009-10-28", "close": 0.177738565, "volume": 522162.0}, {"date": "2009-10-29", "close": 0.168131075, "volume": 167194.0}, {"date": "2009-10-30", "close": 0.16332733, "volume": 301783.0}, {"date": "2009-11-02", "close": 0.15371984, "volume": 252491.0}, {"date": "2009-11-03", "close": 0.148916095, "volume": 116576.0}, {"date": "2009-11-04", "close": 0.16332733, "volume": 61931.0}, {"date": "2009-11-05", "close": 0.14411235, "volume": 16069.0}, {"date": "2009-11-06", "close": 0.14411235, "volume": 319134.0}, {"date": "2009-11-09", "close": 0.15371984, "volume": 88758.0}, {"date": "2009-11-10", "close": 0.14411235, "volume": 199795.0}, {"date": "2009-11-11", "close": 0.139308605, "volume": 19991.0}, {"date": "2009-11-12", "close": 0.13450486, "volume": 220029.0}, {"date": "2009-11-13", "close": 0.14411235, "volume": 109333.0}, {"date": "2009-11-16", "close": 0.14411235, "volume": 10409.0}, {"date": "2009-11-17", "close": 0.13450486, "volume": 197719.0}, {"date": "2009-11-18", "close": 0.13450486, "volume": 109442.0}, {"date": "2009-11-19", "close": 0.12489737, "volume": 249738.0}, {"date": "2009-11-20", "close": 0.12489737, "volume": 81364.0}, {"date": "2009-11-23", "close": 0.129701115, "volume": 139669.0}, {"date": "2009-11-24", "close": 0.13450486, "volume": 120716.0}, {"date": "2009-11-25", "close": 0.129701115, "volume": 191791.0}, {"date": "2009-11-26", "close": 0.14411235, "volume": 530607.0}, {"date": "2009-11-27", "close": 0.139308605, "volume": 18735.0}, {"date": "2009-11-30", "close": 0.13450486, "volume": 95027.0}, {"date": "2009-12-01", "close": 0.12489737, "volume": 248063.0}, {"date": "2009-12-02", "close": 0.129701115, "volume": 31226.0}, {"date": "2009-12-03", "close": 0.129701115, "volume": 58956.0}, {"date": "2009-12-04", "close": 0.129701115, "volume": 123532.0}, {"date": "2009-12-07", "close": 0.129701115, "volume": 22720.0}, {"date": "2009-12-08", "close": 0.12489737, "volume": 31947.0}, {"date": "2009-12-10", "close": 0.11528988, "volume": 230671.0}, {"date": "2009-12-11", "close": 0.11528988, "volume": 35265.0}, {"date": "2009-12-14", "close": 0.10568239, "volume": 23852.0}, {"date": "2009-12-15", "close": 0.10568239, "volume": 87851.0}, {"date": "2009-12-16", "close": 0.0960749, "volume": 160592.0}, {"date": "2009-12-17", "close": 0.100878645, "volume": 77649.0}, {"date": "2009-12-18", "close": 0.0960749, "volume": 64904.0}, {"date": "2009-12-21", "close": 0.08646741, "volume": 10303.0}, {"date": "2009-12-22", "close": 0.0960749, "volume": 46838.0}, {"date": "2009-12-24", "close": 0.100878645, "volume": 246000.0}, {"date": "2009-12-29", "close": 0.148916095, "volume": 524808.0}, {"date": "2009-12-30", "close": 0.129701115, "volume": 159179.0}, {"date": "2009-12-31", "close": 0.13450486, "volume": 20817.0}, {"date": "2010-01-04", "close": 0.110486135, "volume": 226386.0}, {"date": "2010-01-05", "close": 0.120093625, "volume": 13444.0}, {"date": "2010-01-06", "close": 0.120093625, "volume": 28191.0}, {"date": "2010-01-07", "close": 0.120093625, "volume": 149255.0}, {"date": "2010-01-08", "close": 0.12489737, "volume": 77986.0}, {"date": "2010-01-11", "close": 0.11528988, "volume": 57953.0}, {"date": "2010-01-12", "close": 0.110486135, "volume": 218746.0}, {"date": "2010-01-13", "close": 0.110486135, "volume": 11407.0}, {"date": "2010-01-14", "close": 0.11528988, "volume": 57377.0}, {"date": "2010-01-15", "close": 0.11528988, "volume": 81810.0}, {"date": "2010-01-18", "close": 0.110486135, "volume": 158007.0}, {"date": "2010-01-19", "close": 0.11528988, "volume": 53323.0}, {"date": "2010-01-20", "close": 0.120093625, "volume": 8927.0}, {"date": "2010-01-21", "close": 0.11528988, "volume": 60374.0}, {"date": "2010-01-22", "close": 0.13450486, "volume": 239859.0}, {"date": "2010-01-25", "close": 0.139308605, "volume": 156128.0}, {"date": "2010-01-27", "close": 0.120093625, "volume": 135369.0}, {"date": "2010-01-28", "close": 0.13450486, "volume": 579436.0}, {"date": "2010-01-29", "close": 0.13450486, "volume": 687105.0}, {"date": "2010-02-01", "close": 0.13450486, "volume": 263902.0}, {"date": "2010-02-02", "close": 0.11528988, "volume": 187354.0}, {"date": "2010-02-03", "close": 0.120093625, "volume": 44788.0}, {"date": "2010-02-04", "close": 0.120093625, "volume": 716.0}, {"date": "2010-02-05", "close": 0.13450486, "volume": 269046.0}, {"date": "2010-02-08", "close": 0.12489737, "volume": 35061.0}, {"date": "2010-02-09", "close": 0.129701115, "volume": 37471.0}, {"date": "2010-02-10", "close": 0.12489737, "volume": 43066.0}, {"date": "2010-02-11", "close": 0.129701115, "volume": 339779.0}, {"date": "2010-02-12", "close": 0.129701115, "volume": 256675.0}, {"date": "2010-02-15", "close": 0.129701115, "volume": 53829.0}, {"date": "2010-02-16", "close": 0.12489737, "volume": 303149.0}, {"date": "2010-02-17", "close": 0.12489737, "volume": 54187.0}, {"date": "2010-02-18", "close": 0.12489737, "volume": 65568.0}, {"date": "2010-02-19", "close": 0.13450486, "volume": 273166.0}, {"date": "2010-02-22", "close": 0.139308605, "volume": 387179.0}, {"date": "2010-02-23", "close": 0.139308605, "volume": 351982.0}, {"date": "2010-02-24", "close": 0.14411235, "volume": 34323.0}, {"date": "2010-02-25", "close": 0.139308605, "volume": 77523.0}, {"date": "2010-02-26", "close": 0.14411235, "volume": 84659.0}, {"date": "2010-03-01", "close": 0.14411235, "volume": 79105.0}, {"date": "2010-03-02", "close": 0.139308605, "volume": 120985.0}, {"date": "2010-03-03", "close": 0.13450486, "volume": 331035.0}, {"date": "2010-03-04", "close": 0.13450486, "volume": 134970.0}, {"date": "2010-03-05", "close": 0.129701115, "volume": 80192.0}, {"date": "2010-03-08", "close": 0.129701115, "volume": 70438.0}, {"date": "2010-03-09", "close": 0.12489737, "volume": 73329.0}, {"date": "2010-03-10", "close": 0.13450486, "volume": 37943.0}, {"date": "2010-03-11", "close": 0.14411235, "volume": 172664.0}, {"date": "2010-03-12", "close": 0.148916095, "volume": 208661.0}, {"date": "2010-03-15", "close": 0.15371984, "volume": 299177.0}, {"date": "2010-03-16", "close": 0.148916095, "volume": 84084.0}, {"date": "2010-03-17", "close": 0.13450486, "volume": 148808.0}, {"date": "2010-03-18", "close": 0.13450486, "volume": 8707.0}, {"date": "2010-03-19", "close": 0.13450486, "volume": 25433.0}, {"date": "2010-03-22", "close": 0.11528988, "volume": 97790.0}, {"date": "2010-03-23", "close": 0.12489737, "volume": 145242.0}, {"date": "2010-03-24", "close": 0.12489737, "volume": 237726.0}, {"date": "2010-03-26", "close": 0.13450486, "volume": 41634.0}, {"date": "2010-03-29", "close": 0.139308605, "volume": 189410.0}, {"date": "2010-03-30", "close": 0.129701115, "volume": 5358.0}, {"date": "2010-03-31", "close": 0.14411235, "volume": 439499.0}, {"date": "2010-04-01", "close": 0.168131075, "volume": 1122985.0}, {"date": "2010-04-06", "close": 0.16332733, "volume": 235356.0}, {"date": "2010-04-07", "close": 0.16332733, "volume": 56473.0}, {"date": "2010-04-08", "close": 0.16332733, "volume": 104979.0}, {"date": "2010-04-09", "close": 0.17293482, "volume": 74172.0}, {"date": "2010-04-12", "close": 0.187346055, "volume": 446837.0}, {"date": "2010-04-13", "close": 0.17293482, "volume": 177986.0}, {"date": "2010-04-14", "close": 0.18254231, "volume": 285442.0}, {"date": "2010-04-15", "close": 0.1921498, "volume": 273449.0}, {"date": "2010-04-20", "close": 0.408318325, "volume": 35366539.0}, {"date": "2010-04-21", "close": 0.41312207, "volume": 25064188.0}, {"date": "2010-04-22", "close": 0.417925815, "volume": 6117874.0}, {"date": "2010-04-23", "close": 0.49958948, "volume": 15202266.0}, {"date": "2010-04-27", "close": 0.456355775, "volume": 3881718.0}, {"date": "2010-04-28", "close": 0.60527187, "volume": 22800285.0}, {"date": "2010-04-29", "close": 0.51880446, "volume": 14223103.0}, {"date": "2010-04-30", "close": 0.4803745, "volume": 8512793.0}, {"date": "2010-05-03", "close": 0.47076701, "volume": 5964933.0}, {"date": "2010-05-04", "close": 0.398710835, "volume": 2937698.0}, {"date": "2010-05-05", "close": 0.42272956, "volume": 2210026.0}, {"date": "2010-05-06", "close": 0.41312207, "volume": 2731197.0}, {"date": "2010-05-07", "close": 0.40351458, "volume": 1829424.0}, {"date": "2010-05-10", "close": 0.42272956, "volume": 1724764.0}, {"date": "2010-05-11", "close": 0.40351458, "volume": 958340.0}, {"date": "2010-05-12", "close": 0.35547713, "volume": 2611658.0}, {"date": "2010-05-13", "close": 0.350673385, "volume": 1699677.0}, {"date": "2010-05-14", "close": 0.360280875, "volume": 1207431.0}, {"date": "2010-05-17", "close": 0.321850915, "volume": 1096929.0}, {"date": "2010-05-18", "close": 0.29783219, "volume": 932229.0}, {"date": "2010-05-19", "close": 0.2882247, "volume": 3086444.0}, {"date": "2010-05-20", "close": 0.2882247, "volume": 867130.0}, {"date": "2010-05-21", "close": 0.2882247, "volume": 791496.0}, {"date": "2010-05-24", "close": 0.293028445, "volume": 677029.0}, {"date": "2010-05-25", "close": 0.264205975, "volume": 320728.0}, {"date": "2010-05-26", "close": 0.25940223, "volume": 609815.0}, {"date": "2010-05-27", "close": 0.26900972, "volume": 252216.0}, {"date": "2010-05-28", "close": 0.2882247, "volume": 792488.0}, {"date": "2010-05-31", "close": 0.26900972, "volume": 566693.0}, {"date": "2010-06-01", "close": 0.2882247, "volume": 2284002.0}, {"date": "2010-06-02", "close": 0.27861721, "volume": 412854.0}, {"date": "2010-06-03", "close": 0.2882247, "volume": 423576.0}, {"date": "2010-06-04", "close": 0.293028445, "volume": 196941.0}, {"date": "2010-06-07", "close": 0.2882247, "volume": 312314.0}, {"date": "2010-06-08", "close": 0.34586964, "volume": 2578034.0}, {"date": "2010-06-09", "close": 0.33626215, "volume": 1343021.0}, {"date": "2010-06-10", "close": 0.40351458, "volume": 2545876.0}, {"date": "2010-06-11", "close": 0.379495855, "volume": 1728589.0}, {"date": "2010-06-15", "close": 0.350673385, "volume": 933272.0}, {"date": "2010-06-16", "close": 0.369888365, "volume": 942964.0}, {"date": "2010-06-17", "close": 0.369888365, "volume": 295635.0}, {"date": "2010-06-22", "close": 0.32665466, "volume": 589253.0}, {"date": "2010-06-23", "close": 0.30743968, "volume": 473350.0}, {"date": "2010-06-24", "close": 0.331458405, "volume": 243725.0}, {"date": "2010-06-25", "close": 0.302635935, "volume": 437619.0}, {"date": "2010-06-28", "close": 0.33626215, "volume": 624026.0}, {"date": "2010-06-29", "close": 0.331458405, "volume": 238609.0}, {"date": "2010-06-30", "close": 0.321850915, "volume": 928485.0}, {"date": "2010-07-01", "close": 0.341065895, "volume": 504300.0}, {"date": "2010-07-02", "close": 0.331458405, "volume": 406375.0}, {"date": "2010-07-05", "close": 0.33626215, "volume": 234594.0}, {"date": "2010-07-06", "close": 0.45155203, "volume": 3659847.0}, {"date": "2010-07-07", "close": 0.408318325, "volume": 2194619.0}, {"date": "2010-07-08", "close": 0.456355775, "volume": 2925908.0}, {"date": "2010-07-09", "close": 0.49958948, "volume": 4710943.0}, {"date": "2010-07-16", "close": 0.42272956, "volume": 10717069.0}, {"date": "2010-07-19", "close": 0.389103345, "volume": 2121797.0}, {"date": "2010-07-20", "close": 0.40351458, "volume": 1581470.0}, {"date": "2010-07-21", "close": 0.379495855, "volume": 1034298.0}, {"date": "2010-07-22", "close": 0.36508462, "volume": 686014.0}, {"date": "2010-07-23", "close": 0.37469211, "volume": 1117400.0}, {"date": "2010-07-26", "close": 0.3842996, "volume": 530986.0}, {"date": "2010-07-27", "close": 0.39390709, "volume": 790773.0}, {"date": "2010-07-28", "close": 0.40351458, "volume": 431092.0}, {"date": "2010-07-29", "close": 0.446748285, "volume": 1379449.0}, {"date": "2010-07-30", "close": 0.43233705, "volume": 1263659.0}, {"date": "2010-08-02", "close": 0.446748285, "volume": 382432.0}, {"date": "2010-08-03", "close": 0.456355775, "volume": 905338.0}, {"date": "2010-08-04", "close": 0.437140795, "volume": 385426.0}, {"date": "2010-08-05", "close": 0.417925815, "volume": 591675.0}, {"date": "2010-08-06", "close": 0.42272956, "volume": 280780.0}, {"date": "2010-08-09", "close": 0.41312207, "volume": 291422.0}, {"date": "2010-08-10", "close": 0.40351458, "volume": 786354.0}, {"date": "2010-08-11", "close": 0.398710835, "volume": 299952.0}, {"date": "2010-08-12", "close": 0.3842996, "volume": 383897.0}, {"date": "2010-08-13", "close": 0.40351458, "volume": 975188.0}, {"date": "2010-08-16", "close": 0.398710835, "volume": 326640.0}, {"date": "2010-08-17", "close": 0.40351458, "volume": 157886.0}, {"date": "2010-08-18", "close": 0.408318325, "volume": 231618.0}, {"date": "2010-08-19", "close": 0.39390709, "volume": 384770.0}, {"date": "2010-08-20", "close": 0.39390709, "volume": 388499.0}, {"date": "2010-08-23", "close": 0.40351458, "volume": 279191.0}, {"date": "2010-08-24", "close": 0.39390709, "volume": 89888.0}, {"date": "2010-08-25", "close": 0.3842996, "volume": 303965.0}, {"date": "2010-08-26", "close": 0.369888365, "volume": 672899.0}, {"date": "2010-08-27", "close": 0.369888365, "volume": 164676.0}, {"date": "2010-08-30", "close": 0.3842996, "volume": 413220.0}, {"date": "2010-08-31", "close": 0.3842996, "volume": 108249.0}, {"date": "2010-09-01", "close": 0.39390709, "volume": 101642.0}, {"date": "2010-09-02", "close": 0.39390709, "volume": 131057.0}, {"date": "2010-09-03", "close": 0.379495855, "volume": 118530.0}, {"date": "2010-09-06", "close": 0.3842996, "volume": 315116.0}, {"date": "2010-09-07", "close": 0.379495855, "volume": 39164.0}, {"date": "2010-09-08", "close": 0.369888365, "volume": 148114.0}, {"date": "2010-09-09", "close": 0.37469211, "volume": 121262.0}, {"date": "2010-09-10", "close": 0.379495855, "volume": 135515.0}, {"date": "2010-09-13", "close": 0.389103345, "volume": 130390.0}, {"date": "2010-09-14", "close": 0.37469211, "volume": 181254.0}, {"date": "2010-09-15", "close": 0.369888365, "volume": 68158.0}, {"date": "2010-09-16", "close": 0.39390709, "volume": 372092.0}, {"date": "2010-09-17", "close": 0.437140795, "volume": 2115253.0}, {"date": "2010-09-20", "close": 0.427533305, "volume": 1216545.0}, {"date": "2010-09-21", "close": 0.417925815, "volume": 536953.0}, {"date": "2010-09-22", "close": 0.417925815, "volume": 376289.0}, {"date": "2010-09-23", "close": 0.42272956, "volume": 215773.0}, {"date": "2010-09-24", "close": 0.45155203, "volume": 517837.0}, {"date": "2010-09-27", "close": 0.45155203, "volume": 449440.0}, {"date": "2010-09-28", "close": 0.43233705, "volume": 348978.0}, {"date": "2010-09-29", "close": 0.446748285, "volume": 385148.0}, {"date": "2010-09-30", "close": 0.427533305, "volume": 266514.0}, {"date": "2010-10-01", "close": 0.40351458, "volume": 862249.0}, {"date": "2010-10-04", "close": 0.41312207, "volume": 425872.0}, {"date": "2010-10-05", "close": 0.408318325, "volume": 327993.0}, {"date": "2010-10-06", "close": 0.42272956, "volume": 158911.0}, {"date": "2010-10-07", "close": 0.42272956, "volume": 215834.0}, {"date": "2010-10-08", "close": 0.437140795, "volume": 421446.0}, {"date": "2010-10-11", "close": 0.4803745, "volume": 3006985.0}, {"date": "2010-10-12", "close": 0.48998199, "volume": 1614049.0}, {"date": "2010-10-13", "close": 0.50919697, "volume": 1649599.0}, {"date": "2010-10-14", "close": 0.52841195, "volume": 1427037.0}, {"date": "2010-10-15", "close": 0.533215695, "volume": 522449.0}, {"date": "2010-10-18", "close": 0.552430675, "volume": 406965.0}, {"date": "2010-10-19", "close": 0.52841195, "volume": 935580.0}, {"date": "2010-10-20", "close": 0.50919697, "volume": 722944.0}, {"date": "2010-10-21", "close": 0.49958948, "volume": 424495.0}, {"date": "2010-10-22", "close": 0.494785735, "volume": 143013.0}, {"date": "2010-10-25", "close": 0.504393225, "volume": 153753.0}, {"date": "2010-10-26", "close": 0.514000715, "volume": 492726.0}, {"date": "2010-10-27", "close": 0.485178245, "volume": 566686.0}, {"date": "2010-10-28", "close": 0.47076701, "volume": 270148.0}, {"date": "2010-10-29", "close": 0.465963265, "volume": 190093.0}, {"date": "2010-11-01", "close": 0.485178245, "volume": 261126.0}, {"date": "2010-11-02", "close": 0.475570755, "volume": 165164.0}, {"date": "2010-11-03", "close": 0.47076701, "volume": 221667.0}, {"date": "2010-11-04", "close": 0.4803745, "volume": 185194.0}, {"date": "2010-11-05", "close": 0.485178245, "volume": 448894.0}, {"date": "2010-11-08", "close": 0.465963265, "volume": 255680.0}, {"date": "2010-11-09", "close": 0.465963265, "volume": 413523.0}, {"date": "2010-11-10", "close": 0.51880446, "volume": 675208.0}, {"date": "2010-11-11", "close": 0.48998199, "volume": 586706.0}, {"date": "2010-11-12", "close": 0.47076701, "volume": 247536.0}, {"date": "2010-11-15", "close": 0.475570755, "volume": 568976.0}, {"date": "2010-11-16", "close": 0.47076701, "volume": 287931.0}, {"date": "2010-11-17", "close": 0.456355775, "volume": 313111.0}, {"date": "2010-11-18", "close": 0.46115952, "volume": 259584.0}, {"date": "2010-11-19", "close": 0.456355775, "volume": 467931.0}, {"date": "2010-11-22", "close": 0.485178245, "volume": 736798.0}, {"date": "2010-11-23", "close": 0.475570755, "volume": 278709.0}, {"date": "2010-11-24", "close": 0.4803745, "volume": 58399.0}, {"date": "2010-11-25", "close": 0.49958948, "volume": 669035.0}, {"date": "2010-11-26", "close": 0.504393225, "volume": 484355.0}, {"date": "2010-11-29", "close": 0.514000715, "volume": 913204.0}, {"date": "2010-11-30", "close": 0.523608205, "volume": 771948.0}, {"date": "2010-12-01", "close": 0.51880446, "volume": 377590.0}, {"date": "2010-12-02", "close": 0.523608205, "volume": 340786.0}, {"date": "2010-12-03", "close": 0.514000715, "volume": 171947.0}, {"date": "2010-12-06", "close": 0.53801944, "volume": 438691.0}, {"date": "2010-12-07", "close": 0.658113065, "volume": 3201338.0}, {"date": "2010-12-08", "close": 0.638898085, "volume": 3337487.0}, {"date": "2010-12-09", "close": 0.638898085, "volume": 696036.0}, {"date": "2010-12-10", "close": 0.70134677, "volume": 1470873.0}, {"date": "2010-12-13", "close": 0.69173928, "volume": 1068659.0}, {"date": "2010-12-14", "close": 0.725365495, "volume": 933855.0}, {"date": "2010-12-15", "close": 0.725365495, "volume": 1447024.0}, {"date": "2010-12-16", "close": 0.75899171, "volume": 355452.0}, {"date": "2010-12-17", "close": 0.84545912, "volume": 4971554.0}, {"date": "2010-12-20", "close": 0.75899171, "volume": 2266518.0}, {"date": "2010-12-21", "close": 0.73016924, "volume": 1017545.0}, {"date": "2010-12-22", "close": 0.667720555, "volume": 2067433.0}, {"date": "2010-12-23", "close": 0.71095426, "volume": 1048594.0}, {"date": "2010-12-24", "close": 0.763795455, "volume": 392355.0}, {"date": "2010-12-29", "close": 0.79742167, "volume": 205662.0}, {"date": "2010-12-30", "close": 0.77820669, "volume": 732964.0}, {"date": "2010-12-31", "close": 0.78781418, "volume": 121431.0}, {"date": "2011-01-04", "close": 0.7685992, "volume": 357871.0}, {"date": "2011-01-05", "close": 0.71095426, "volume": 1030380.0}, {"date": "2011-01-06", "close": 0.69173928, "volume": 459716.0}, {"date": "2011-01-07", "close": 0.68213179, "volume": 343721.0}, {"date": "2011-01-10", "close": 0.68213179, "volume": 566508.0}, {"date": "2011-01-11", "close": 0.706150515, "volume": 338825.0}, {"date": "2011-01-12", "close": 0.71095426, "volume": 159957.0}, {"date": "2011-01-13", "close": 0.70134677, "volume": 204624.0}, {"date": "2011-01-14", "close": 0.70134677, "volume": 263809.0}, {"date": "2011-01-17", "close": 0.677328045, "volume": 390308.0}, {"date": "2011-01-18", "close": 0.706150515, "volume": 312945.0}, {"date": "2011-01-19", "close": 0.715758005, "volume": 173454.0}, {"date": "2011-01-20", "close": 0.71095426, "volume": 175044.0}, {"date": "2011-01-21", "close": 0.71095426, "volume": 154330.0}, {"date": "2011-01-24", "close": 0.70134677, "volume": 123289.0}, {"date": "2011-01-25", "close": 0.686935535, "volume": 322334.0}, {"date": "2011-01-27", "close": 0.69173928, "volume": 130898.0}, {"date": "2011-01-28", "close": 0.667720555, "volume": 330421.0}, {"date": "2011-01-31", "close": 0.63409434, "volume": 655933.0}, {"date": "2011-02-01", "close": 0.60527187, "volume": 1124380.0}, {"date": "2011-02-02", "close": 0.63409434, "volume": 267642.0}, {"date": "2011-02-03", "close": 0.63409434, "volume": 74951.0}, {"date": "2011-02-04", "close": 0.61487936, "volume": 151444.0}, {"date": "2011-02-07", "close": 0.62448685, "volume": 167811.0}, {"date": "2011-02-08", "close": 0.61487936, "volume": 509063.0}, {"date": "2011-02-09", "close": 0.64370183, "volume": 683609.0}, {"date": "2011-02-10", "close": 0.64370183, "volume": 165263.0}, {"date": "2011-02-11", "close": 0.619683105, "volume": 350998.0}, {"date": "2011-02-14", "close": 0.61487936, "volume": 224057.0}, {"date": "2011-02-15", "close": 0.60527187, "volume": 169117.0}, {"date": "2011-02-16", "close": 0.60527187, "volume": 239109.0}, {"date": "2011-02-17", "close": 0.59566438, "volume": 426406.0}, {"date": "2011-02-18", "close": 0.56684191, "volume": 1132420.0}, {"date": "2011-02-21", "close": 0.5764494, "volume": 1052746.0}, {"date": "2011-02-22", "close": 0.54762693, "volume": 294131.0}, {"date": "2011-02-23", "close": 0.571645655, "volume": 447699.0}, {"date": "2011-02-24", "close": 0.54762693, "volume": 278393.0}, {"date": "2011-02-25", "close": 0.590860635, "volume": 153136.0}, {"date": "2011-02-28", "close": 0.63409434, "volume": 738894.0}, {"date": "2011-03-01", "close": 0.629290595, "volume": 327339.0}, {"date": "2011-03-02", "close": 0.62448685, "volume": 335414.0}, {"date": "2011-03-03", "close": 0.61487936, "volume": 143240.0}, {"date": "2011-03-04", "close": 0.60527187, "volume": 174278.0}, {"date": "2011-03-07", "close": 0.56684191, "volume": 292749.0}, {"date": "2011-03-08", "close": 0.58605689, "volume": 144273.0}, {"date": "2011-03-09", "close": 0.581253145, "volume": 275709.0}, {"date": "2011-03-10", "close": 0.5764494, "volume": 332885.0}, {"date": "2011-03-11", "close": 0.55723442, "volume": 174627.0}, {"date": "2011-03-14", "close": 0.55723442, "volume": 121270.0}, {"date": "2011-03-15", "close": 0.494785735, "volume": 567637.0}, {"date": "2011-03-16", "close": 0.51880446, "volume": 290443.0}, {"date": "2011-03-17", "close": 0.523608205, "volume": 761342.0}, {"date": "2011-03-18", "close": 0.533215695, "volume": 73240.0}, {"date": "2011-03-21", "close": 0.54762693, "volume": 69597.0}, {"date": "2011-03-22", "close": 0.571645655, "volume": 275081.0}, {"date": "2011-03-23", "close": 0.61487936, "volume": 339128.0}, {"date": "2011-03-24", "close": 0.62448685, "volume": 310178.0}, {"date": "2011-03-25", "close": 0.62448685, "volume": 92741.0}, {"date": "2011-03-28", "close": 0.61487936, "volume": 110332.0}, {"date": "2011-03-29", "close": 0.60527187, "volume": 201405.0}, {"date": "2011-03-30", "close": 0.60527187, "volume": 138055.0}, {"date": "2011-03-31", "close": 0.62448685, "volume": 331328.0}, {"date": "2011-04-01", "close": 0.63409434, "volume": 12960.0}, {"date": "2011-04-04", "close": 0.610075615, "volume": 93261.0}, {"date": "2011-04-05", "close": 0.590860635, "volume": 136688.0}, {"date": "2011-04-06", "close": 0.600468125, "volume": 67082.0}, {"date": "2011-04-07", "close": 0.600468125, "volume": 62809.0}, {"date": "2011-04-08", "close": 0.59566438, "volume": 120249.0}, {"date": "2011-04-11", "close": 0.562038165, "volume": 311085.0}, {"date": "2011-04-12", "close": 0.533215695, "volume": 161196.0}, {"date": "2011-04-13", "close": 0.54762693, "volume": 226135.0}, {"date": "2011-04-14", "close": 0.52841195, "volume": 30832.0}, {"date": "2011-04-15", "close": 0.542823185, "volume": 241374.0}, {"date": "2011-04-18", "close": 0.52841195, "volume": 114018.0}, {"date": "2011-04-19", "close": 0.523608205, "volume": 163310.0}, {"date": "2011-04-20", "close": 0.504393225, "volume": 345207.0}, {"date": "2011-04-21", "close": 0.51880446, "volume": 149871.0}, {"date": "2011-04-27", "close": 0.50919697, "volume": 105520.0}, {"date": "2011-04-28", "close": 0.523608205, "volume": 97950.0}, {"date": "2011-04-29", "close": 0.54762693, "volume": 298906.0}, {"date": "2011-05-02", "close": 0.54762693, "volume": 90127.0}, {"date": "2011-05-03", "close": 0.53801944, "volume": 365951.0}, {"date": "2011-05-04", "close": 0.4803745, "volume": 228729.0}, {"date": "2011-05-05", "close": 0.504393225, "volume": 327039.0}, {"date": "2011-05-06", "close": 0.49958948, "volume": 49432.0}, {"date": "2011-05-09", "close": 0.51880446, "volume": 46051.0}, {"date": "2011-05-10", "close": 0.49958948, "volume": 189206.0}, {"date": "2011-05-11", "close": 0.48998199, "volume": 294209.0}, {"date": "2011-05-12", "close": 0.48998199, "volume": 187647.0}, {"date": "2011-05-16", "close": 0.48998199, "volume": 492432.0}, {"date": "2011-05-17", "close": 0.48998199, "volume": 190949.0}, {"date": "2011-05-18", "close": 0.47076701, "volume": 240488.0}, {"date": "2011-05-19", "close": 0.46115952, "volume": 262643.0}, {"date": "2011-05-20", "close": 0.504393225, "volume": 422441.0}, {"date": "2011-05-23", "close": 0.4803745, "volume": 478825.0}, {"date": "2011-05-24", "close": 0.46115952, "volume": 332744.0}, {"date": "2011-05-25", "close": 0.456355775, "volume": 170081.0}, {"date": "2011-05-26", "close": 0.43233705, "volume": 387397.0}, {"date": "2011-05-27", "close": 0.45155203, "volume": 276895.0}, {"date": "2011-05-30", "close": 0.465963265, "volume": 64686.0}, {"date": "2011-05-31", "close": 0.48998199, "volume": 558839.0}, {"date": "2011-06-01", "close": 0.46115952, "volume": 9888.0}, {"date": "2011-06-02", "close": 0.456355775, "volume": 152700.0}, {"date": "2011-06-03", "close": 0.43233705, "volume": 348787.0}, {"date": "2011-06-06", "close": 0.43233705, "volume": 74580.0}, {"date": "2011-06-07", "close": 0.379495855, "volume": 1768833.0}, {"date": "2011-06-08", "close": 0.37469211, "volume": 267927.0}, {"date": "2011-06-09", "close": 0.37469211, "volume": 98508.0}, {"date": "2011-06-10", "close": 0.379495855, "volume": 182565.0}, {"date": "2011-06-14", "close": 0.37469211, "volume": 150322.0}, {"date": "2011-06-15", "close": 0.37469211, "volume": 64310.0}, {"date": "2011-06-16", "close": 0.341065895, "volume": 426250.0}, {"date": "2011-06-17", "close": 0.34586964, "volume": 436039.0}, {"date": "2011-06-20", "close": 0.32665466, "volume": 128857.0}, {"date": "2011-06-21", "close": 0.35547713, "volume": 82311.0}, {"date": "2011-06-22", "close": 0.35547713, "volume": 204821.0}, {"date": "2011-06-23", "close": 0.34586964, "volume": 215034.0}, {"date": "2011-06-24", "close": 0.33626215, "volume": 108632.0}, {"date": "2011-06-27", "close": 0.31704717, "volume": 245381.0}, {"date": "2011-06-28", "close": 0.31704717, "volume": 364955.0}, {"date": "2011-06-29", "close": 0.293028445, "volume": 909792.0}, {"date": "2011-06-30", "close": 0.302635935, "volume": 1316350.0}, {"date": "2011-07-01", "close": 0.30743968, "volume": 287315.0}, {"date": "2011-07-04", "close": 0.32665466, "volume": 154117.0}, {"date": "2011-07-05", "close": 0.29783219, "volume": 383649.0}, {"date": "2011-07-06", "close": 0.30743968, "volume": 58845.0}, {"date": "2011-07-07", "close": 0.32665466, "volume": 182311.0}, {"date": "2011-07-08", "close": 0.341065895, "volume": 162363.0}, {"date": "2011-07-11", "close": 0.341065895, "volume": 89097.0}, {"date": "2011-07-12", "close": 0.302635935, "volume": 208641.0}, {"date": "2011-07-13", "close": 0.29783219, "volume": 52275.0}, {"date": "2011-07-14", "close": 0.293028445, "volume": 288441.0}, {"date": "2011-07-15", "close": 0.302635935, "volume": 125515.0}, {"date": "2011-07-18", "close": 0.302635935, "volume": 69442.0}, {"date": "2011-07-19", "close": 0.293028445, "volume": 82008.0}, {"date": "2011-07-20", "close": 0.312243425, "volume": 26298.0}, {"date": "2011-07-21", "close": 0.302635935, "volume": 73574.0}, {"date": "2011-07-22", "close": 0.312243425, "volume": 61316.0}, {"date": "2011-07-25", "close": 0.29783219, "volume": 17994.0}, {"date": "2011-07-26", "close": 0.2882247, "volume": 71819.0}, {"date": "2011-07-27", "close": 0.2882247, "volume": 103324.0}, {"date": "2011-07-28", "close": 0.2882247, "volume": 78307.0}, {"date": "2011-07-29", "close": 0.264205975, "volume": 266900.0}, {"date": "2011-08-01", "close": 0.273813465, "volume": 240786.0}, {"date": "2011-08-02", "close": 0.27861721, "volume": 100103.0}, {"date": "2011-08-03", "close": 0.25940223, "volume": 32058.0}, {"date": "2011-08-04", "close": 0.24979474, "volume": 54495.0}, {"date": "2011-08-05", "close": 0.22097227, "volume": 409004.0}, {"date": "2011-08-08", "close": 0.196953545, "volume": 516666.0}, {"date": "2011-08-09", "close": 0.23057976, "volume": 474152.0}, {"date": "2011-08-10", "close": 0.235383505, "volume": 178322.0}, {"date": "2011-08-11", "close": 0.23057976, "volume": 282058.0}, {"date": "2011-08-12", "close": 0.23057976, "volume": 100101.0}, {"date": "2011-08-15", "close": 0.244990995, "volume": 41656.0}, {"date": "2011-08-16", "close": 0.23057976, "volume": 40871.0}, {"date": "2011-08-17", "close": 0.225776015, "volume": 63939.0}, {"date": "2011-08-18", "close": 0.225776015, "volume": 41114.0}, {"date": "2011-08-19", "close": 0.22097227, "volume": 182618.0}, {"date": "2011-08-22", "close": 0.23057976, "volume": 56206.0}, {"date": "2011-08-23", "close": 0.24979474, "volume": 124381.0}, {"date": "2011-08-24", "close": 0.27861721, "volume": 85402.0}, {"date": "2011-08-25", "close": 0.27861721, "volume": 46838.0}, {"date": "2011-08-26", "close": 0.25940223, "volume": 30405.0}, {"date": "2011-08-29", "close": 0.254598485, "volume": 5096.0}, {"date": "2011-08-30", "close": 0.27861721, "volume": 44965.0}, {"date": "2011-08-31", "close": 0.26900972, "volume": 48712.0}, {"date": "2011-09-01", "close": 0.264205975, "volume": 12907.0}, {"date": "2011-09-02", "close": 0.283420955, "volume": 39969.0}, {"date": "2011-09-05", "close": 0.27861721, "volume": 35342.0}, {"date": "2011-09-06", "close": 0.25940223, "volume": 19464.0}, {"date": "2011-09-07", "close": 0.26900972, "volume": 43091.0}, {"date": "2011-09-08", "close": 0.244990995, "volume": 213375.0}, {"date": "2011-09-09", "close": 0.25940223, "volume": 47728.0}, {"date": "2011-09-12", "close": 0.244990995, "volume": 63747.0}, {"date": "2011-09-13", "close": 0.244990995, "volume": 15962.0}, {"date": "2011-09-14", "close": 0.24979474, "volume": 56191.0}, {"date": "2011-09-15", "close": 0.254598485, "volume": 132813.0}, {"date": "2011-09-16", "close": 0.24979474, "volume": 139266.0}, {"date": "2011-09-19", "close": 0.254598485, "volume": 64325.0}, {"date": "2011-09-20", "close": 0.244990995, "volume": 77023.0}, {"date": "2011-09-21", "close": 0.235383505, "volume": 71972.0}, {"date": "2011-09-22", "close": 0.225776015, "volume": 194939.0}, {"date": "2011-09-23", "close": 0.20175729, "volume": 44625.0}, {"date": "2011-09-26", "close": 0.20175729, "volume": 95812.0}, {"date": "2011-09-27", "close": 0.20175729, "volume": 111916.0}, {"date": "2011-09-28", "close": 0.20175729, "volume": 114993.0}, {"date": "2011-09-29", "close": 0.1921498, "volume": 108752.0}, {"date": "2011-09-30", "close": 0.20175729, "volume": 97545.0}, {"date": "2011-10-03", "close": 0.20175729, "volume": 62152.0}, {"date": "2011-10-04", "close": 0.20175729, "volume": 22686.0}, {"date": "2011-10-05", "close": 0.206561035, "volume": 30086.0}, {"date": "2011-10-06", "close": 0.216168525, "volume": 137616.0}, {"date": "2011-10-07", "close": 0.23057976, "volume": 130394.0}, {"date": "2011-10-10", "close": 0.23057976, "volume": 32972.0}, {"date": "2011-10-11", "close": 0.225776015, "volume": 129948.0}, {"date": "2011-10-12", "close": 0.225776015, "volume": 100971.0}, {"date": "2011-10-13", "close": 0.225776015, "volume": 48876.0}, {"date": "2011-10-14", "close": 0.23057976, "volume": 3064.0}, {"date": "2011-10-17", "close": 0.21136478, "volume": 34067.0}, {"date": "2011-10-18", "close": 0.21136478, "volume": 59637.0}, {"date": "2011-10-19", "close": 0.196953545, "volume": 159454.0}, {"date": "2011-10-20", "close": 0.21136478, "volume": 197620.0}, {"date": "2011-10-21", "close": 0.196953545, "volume": 115535.0}, {"date": "2011-10-24", "close": 0.206561035, "volume": 76086.0}, {"date": "2011-10-25", "close": 0.20175729, "volume": 110331.0}, {"date": "2011-10-26", "close": 0.1921498, "volume": 56564.0}, {"date": "2011-10-27", "close": 0.1921498, "volume": 5933.0}, {"date": "2011-10-28", "close": 0.20175729, "volume": 110839.0}, {"date": "2011-10-31", "close": 0.206561035, "volume": 107833.0}, {"date": "2011-11-01", "close": 0.196953545, "volume": 36430.0}, {"date": "2011-11-02", "close": 0.1921498, "volume": 58257.0}, {"date": "2011-11-03", "close": 0.1921498, "volume": 124903.0}, {"date": "2011-11-04", "close": 0.1921498, "volume": 59715.0}, {"date": "2011-11-07", "close": 0.1921498, "volume": 121884.0}, {"date": "2011-11-08", "close": 0.18254231, "volume": 146300.0}, {"date": "2011-11-09", "close": 0.18254231, "volume": 240667.0}, {"date": "2011-11-10", "close": 0.18254231, "volume": 34715.0}, {"date": "2011-11-11", "close": 0.168131075, "volume": 99036.0}, {"date": "2011-11-14", "close": 0.168131075, "volume": 377779.0}, {"date": "2011-11-15", "close": 0.17293482, "volume": 179260.0}, {"date": "2011-11-16", "close": 0.168131075, "volume": 133047.0}, {"date": "2011-11-17", "close": 0.168131075, "volume": 8327.0}, {"date": "2011-11-18", "close": 0.17293482, "volume": 57247.0}, {"date": "2011-11-21", "close": 0.22097227, "volume": 1984945.0}, {"date": "2011-11-22", "close": 0.196953545, "volume": 647876.0}, {"date": "2011-11-23", "close": 0.187346055, "volume": 217876.0}, {"date": "2011-11-24", "close": 0.187346055, "volume": 69321.0}, {"date": "2011-11-25", "close": 0.187346055, "volume": 92809.0}, {"date": "2011-11-28", "close": 0.1921498, "volume": 41634.0}, {"date": "2011-11-29", "close": 0.187346055, "volume": 383278.0}, {"date": "2011-11-30", "close": 0.177738565, "volume": 181808.0}, {"date": "2011-12-01", "close": 0.196953545, "volume": 381057.0}, {"date": "2011-12-02", "close": 0.20175729, "volume": 220627.0}, {"date": "2011-12-05", "close": 0.196953545, "volume": 73325.0}, {"date": "2011-12-06", "close": 0.1921498, "volume": 119552.0}, {"date": "2011-12-07", "close": 0.20175729, "volume": 104814.0}, {"date": "2011-12-08", "close": 0.196953545, "volume": 56751.0}, {"date": "2011-12-09", "close": 0.1921498, "volume": 130595.0}, {"date": "2011-12-12", "close": 0.196953545, "volume": 16296.0}, {"date": "2011-12-14", "close": 0.196953545, "volume": 149596.0}, {"date": "2011-12-15", "close": 0.18254231, "volume": 183962.0}, {"date": "2011-12-16", "close": 0.18254231, "volume": 83382.0}, {"date": "2011-12-19", "close": 0.187346055, "volume": 41950.0}, {"date": "2011-12-20", "close": 0.18254231, "volume": 30739.0}, {"date": "2011-12-21", "close": 0.196953545, "volume": 193894.0}, {"date": "2011-12-22", "close": 0.196953545, "volume": 103269.0}, {"date": "2011-12-23", "close": 0.196953545, "volume": 10409.0}, {"date": "2011-12-28", "close": 0.196953545, "volume": 18782.0}, {"date": "2011-12-29", "close": 0.196953545, "volume": 32371.0}, {"date": "2011-12-30", "close": 0.20175729, "volume": 39405.0}, {"date": "2012-01-03", "close": 0.21136478, "volume": 96741.0}, {"date": "2012-01-04", "close": 0.24018725, "volume": 254555.0}, {"date": "2012-01-05", "close": 0.22097227, "volume": 20817.0}, {"date": "2012-01-06", "close": 0.225776015, "volume": 45277.0}, {"date": "2012-01-09", "close": 0.225776015, "volume": 10409.0}, {"date": "2012-01-10", "close": 0.225776015, "volume": 17174.0}, {"date": "2012-01-11", "close": 0.23057976, "volume": 79373.0}, {"date": "2012-01-12", "close": 0.235383505, "volume": 36435.0}, {"date": "2012-01-13", "close": 0.22097227, "volume": 77023.0}, {"date": "2012-01-17", "close": 0.244990995, "volume": 423661.0}, {"date": "2012-01-18", "close": 0.25940223, "volume": 257464.0}, {"date": "2012-01-19", "close": 0.25940223, "volume": 39772.0}, {"date": "2012-01-20", "close": 0.26900972, "volume": 125151.0}, {"date": "2012-01-23", "close": 0.25940223, "volume": 174436.0}, {"date": "2012-01-24", "close": 0.24979474, "volume": 132365.0}, {"date": "2012-01-25", "close": 0.24018725, "volume": 239728.0}, {"date": "2012-01-27", "close": 0.23057976, "volume": 26929.0}, {"date": "2012-01-30", "close": 0.24018725, "volume": 30185.0}, {"date": "2012-01-31", "close": 0.24018725, "volume": 42675.0}, {"date": "2012-02-01", "close": 0.24018725, "volume": 75023.0}, {"date": "2012-02-02", "close": 0.244990995, "volume": 31617.0}, {"date": "2012-02-03", "close": 0.254598485, "volume": 93832.0}, {"date": "2012-02-06", "close": 0.2882247, "volume": 235680.0}, {"date": "2012-02-07", "close": 0.27861721, "volume": 67239.0}, {"date": "2012-02-08", "close": 0.254598485, "volume": 42779.0}, {"date": "2012-02-09", "close": 0.264205975, "volume": 120890.0}, {"date": "2012-02-10", "close": 0.26900972, "volume": 217095.0}, {"date": "2012-02-13", "close": 0.30743968, "volume": 254617.0}, {"date": "2012-02-14", "close": 0.30743968, "volume": 160678.0}, {"date": "2012-02-15", "close": 0.341065895, "volume": 509891.0}, {"date": "2012-02-16", "close": 0.331458405, "volume": 231688.0}, {"date": "2012-02-17", "close": 0.33626215, "volume": 82810.0}, {"date": "2012-02-20", "close": 0.37469211, "volume": 518852.0}, {"date": "2012-02-21", "close": 0.3842996, "volume": 1146598.0}, {"date": "2012-02-22", "close": 0.35547713, "volume": 244966.0}, {"date": "2012-02-23", "close": 0.32665466, "volume": 269353.0}, {"date": "2012-02-24", "close": 0.369888365, "volume": 345387.0}, {"date": "2012-02-27", "close": 0.360280875, "volume": 97427.0}, {"date": "2012-02-28", "close": 0.36508462, "volume": 50731.0}, {"date": "2012-02-29", "close": 0.37469211, "volume": 81801.0}, {"date": "2012-03-01", "close": 0.369888365, "volume": 31226.0}, {"date": "2012-03-02", "close": 0.33626215, "volume": 240355.0}, {"date": "2012-03-05", "close": 0.321850915, "volume": 165754.0}, {"date": "2012-03-06", "close": 0.32665466, "volume": 15613.0}, {"date": "2012-03-07", "close": 0.31704717, "volume": 90567.0}, {"date": "2012-03-08", "close": 0.31704717, "volume": 87035.0}, {"date": "2012-03-09", "close": 0.29783219, "volume": 110955.0}, {"date": "2012-03-12", "close": 0.293028445, "volume": 41634.0}, {"date": "2012-03-13", "close": 0.293028445, "volume": 14424.0}, {"date": "2012-03-14", "close": 0.30743968, "volume": 41634.0}, {"date": "2012-03-16", "close": 0.31704717, "volume": 199410.0}, {"date": "2012-03-19", "close": 0.30743968, "volume": 26090.0}, {"date": "2012-03-20", "close": 0.31704717, "volume": 2556.0}, {"date": "2012-03-21", "close": 0.331458405, "volume": 143544.0}, {"date": "2012-03-22", "close": 0.30743968, "volume": 69069.0}, {"date": "2012-03-23", "close": 0.29783219, "volume": 21166.0}, {"date": "2012-03-26", "close": 0.302635935, "volume": 83339.0}, {"date": "2012-03-27", "close": 0.30743968, "volume": 10409.0}, {"date": "2012-03-28", "close": 0.321850915, "volume": 68696.0}, {"date": "2012-03-29", "close": 0.312243425, "volume": 59668.0}, {"date": "2012-03-30", "close": 0.312243425, "volume": 92691.0}, {"date": "2012-04-02", "close": 0.31704717, "volume": 362522.0}, {"date": "2012-04-03", "close": 0.312243425, "volume": 111403.0}, {"date": "2012-04-04", "close": 0.30743968, "volume": 18423.0}, {"date": "2012-04-05", "close": 0.31704717, "volume": 66172.0}, {"date": "2012-04-10", "close": 0.312243425, "volume": 5356.0}, {"date": "2012-04-11", "close": 0.30743968, "volume": 68001.0}, {"date": "2012-04-12", "close": 0.32665466, "volume": 106688.0}, {"date": "2012-04-13", "close": 0.35547713, "volume": 242776.0}, {"date": "2012-04-16", "close": 0.369888365, "volume": 295499.0}, {"date": "2012-04-18", "close": 0.369888365, "volume": 100347.0}, {"date": "2012-04-19", "close": 0.34586964, "volume": 91104.0}, {"date": "2012-04-20", "close": 0.34586964, "volume": 10409.0}, {"date": "2012-04-23", "close": 0.34586964, "volume": 69974.0}, {"date": "2012-04-24", "close": 0.34586964, "volume": 36430.0}, {"date": "2012-04-26", "close": 0.32665466, "volume": 212350.0}, {"date": "2012-04-27", "close": 0.331458405, "volume": 25573.0}, {"date": "2012-04-30", "close": 0.331458405, "volume": 74421.0}, {"date": "2012-05-01", "close": 0.31704717, "volume": 48328.0}, {"date": "2012-05-02", "close": 0.31704717, "volume": 113209.0}, {"date": "2012-05-03", "close": 0.331458405, "volume": 74441.0}, {"date": "2012-05-04", "close": 0.32665466, "volume": 78158.0}, {"date": "2012-05-07", "close": 0.30743968, "volume": 42113.0}, {"date": "2012-05-08", "close": 0.331458405, "volume": 181921.0}, {"date": "2012-05-09", "close": 0.312243425, "volume": 285688.0}, {"date": "2012-05-10", "close": 0.34586964, "volume": 162602.0}, {"date": "2012-05-11", "close": 0.369888365, "volume": 132103.0}, {"date": "2012-05-14", "close": 0.3842996, "volume": 274624.0}, {"date": "2012-05-15", "close": 0.379495855, "volume": 120624.0}, {"date": "2012-05-16", "close": 0.32665466, "volume": 135650.0}, {"date": "2012-05-17", "close": 0.2882247, "volume": 461128.0}, {"date": "2012-05-18", "close": 0.254598485, "volume": 56458.0}, {"date": "2012-05-21", "close": 0.2882247, "volume": 164071.0}, {"date": "2012-05-22", "close": 0.2882247, "volume": 96375.0}, {"date": "2012-05-23", "close": 0.2882247, "volume": 31226.0}, {"date": "2012-05-24", "close": 0.283420955, "volume": 66615.0}, {"date": "2012-05-25", "close": 0.283420955, "volume": 3123.0}, {"date": "2012-05-28", "close": 0.29783219, "volume": 126424.0}, {"date": "2012-05-29", "close": 0.33626215, "volume": 1344295.0}, {"date": "2012-05-30", "close": 0.321850915, "volume": 41339.0}, {"date": "2012-05-31", "close": 0.31704717, "volume": 95446.0}, {"date": "2012-06-01", "close": 0.31704717, "volume": 36651.0}, {"date": "2012-06-04", "close": 0.31704717, "volume": 248630.0}, {"date": "2012-06-05", "close": 0.31704717, "volume": 111372.0}, {"date": "2012-06-06", "close": 0.32665466, "volume": 165189.0}, {"date": "2012-06-07", "close": 0.33626215, "volume": 112145.0}, {"date": "2012-06-08", "close": 0.33626215, "volume": 154046.0}, {"date": "2012-06-13", "close": 0.33626215, "volume": 743691.0}, {"date": "2012-06-14", "close": 0.33626215, "volume": 156128.0}, {"date": "2012-06-15", "close": 0.32665466, "volume": 219058.0}, {"date": "2012-06-18", "close": 0.33626215, "volume": 65053.0}, {"date": "2012-06-19", "close": 0.33626215, "volume": 380414.0}, {"date": "2012-06-20", "close": 0.33626215, "volume": 234125.0}, {"date": "2012-06-21", "close": 0.33626215, "volume": 119282.0}, {"date": "2012-06-22", "close": 0.32665466, "volume": 124903.0}, {"date": "2012-06-25", "close": 0.34586964, "volume": 342124.0}, {"date": "2012-06-26", "close": 0.33626215, "volume": 141353.0}, {"date": "2012-06-27", "close": 0.32665466, "volume": 75558.0}, {"date": "2012-06-28", "close": 0.33626215, "volume": 71435.0}, {"date": "2012-06-29", "close": 0.341065895, "volume": 344010.0}, {"date": "2012-07-02", "close": 0.360280875, "volume": 251466.0}, {"date": "2012-07-03", "close": 0.40351458, "volume": 1695115.0}, {"date": "2012-07-04", "close": 0.41312207, "volume": 300490.0}, {"date": "2012-07-05", "close": 0.379495855, "volume": 230695.0}, {"date": "2012-07-06", "close": 0.427533305, "volume": 546293.0}, {"date": "2012-07-09", "close": 0.408318325, "volume": 32968.0}, {"date": "2012-07-10", "close": 0.40351458, "volume": 99997.0}, {"date": "2012-07-11", "close": 0.42272956, "volume": 63492.0}, {"date": "2012-07-12", "close": 0.42272956, "volume": 58496.0}, {"date": "2012-07-13", "close": 0.40351458, "volume": 29664.0}, {"date": "2012-07-16", "close": 0.408318325, "volume": 148098.0}, {"date": "2012-07-17", "close": 0.40351458, "volume": 140515.0}, {"date": "2012-07-18", "close": 0.40351458, "volume": 125943.0}, {"date": "2012-07-19", "close": 0.408318325, "volume": 36430.0}, {"date": "2012-07-20", "close": 0.40351458, "volume": 155444.0}, {"date": "2012-07-23", "close": 0.36508462, "volume": 134184.0}, {"date": "2012-07-24", "close": 0.341065895, "volume": 52247.0}, {"date": "2012-07-25", "close": 0.34586964, "volume": 148552.0}, {"date": "2012-07-26", "close": 0.33626215, "volume": 52043.0}, {"date": "2012-07-27", "close": 0.31704717, "volume": 82228.0}, {"date": "2012-07-30", "close": 0.341065895, "volume": 273948.0}, {"date": "2012-07-31", "close": 0.34586964, "volume": 23940.0}, {"date": "2012-08-01", "close": 0.389103345, "volume": 113391.0}, {"date": "2012-08-02", "close": 0.398710835, "volume": 890255.0}, {"date": "2012-08-03", "close": 0.398710835, "volume": 89407.0}, {"date": "2012-08-06", "close": 0.369888365, "volume": 8743.0}, {"date": "2012-08-07", "close": 0.36508462, "volume": 59953.0}, {"date": "2012-08-09", "close": 0.35547713, "volume": 23315.0}, {"date": "2012-08-10", "close": 0.350673385, "volume": 41634.0}, {"date": "2012-08-13", "close": 0.3842996, "volume": 26021.0}, {"date": "2012-08-14", "close": 0.35547713, "volume": 67452.0}, {"date": "2012-08-15", "close": 0.35547713, "volume": 44757.0}, {"date": "2012-08-16", "close": 0.34586964, "volume": 156128.0}, {"date": "2012-08-17", "close": 0.341065895, "volume": 79933.0}, {"date": "2012-08-20", "close": 0.33626215, "volume": 141770.0}, {"date": "2012-08-21", "close": 0.33626215, "volume": 67135.0}, {"date": "2012-08-22", "close": 0.33626215, "volume": 37471.0}, {"date": "2012-08-23", "close": 0.35547713, "volume": 12535.0}, {"date": "2012-08-24", "close": 0.331458405, "volume": 13879.0}, {"date": "2012-08-27", "close": 0.32665466, "volume": 6041.0}, {"date": "2012-08-28", "close": 0.31704717, "volume": 43508.0}, {"date": "2012-08-29", "close": 0.33626215, "volume": 32812.0}, {"date": "2012-08-30", "close": 0.29783219, "volume": 31226.0}, {"date": "2012-08-31", "close": 0.32665466, "volume": 43727.0}, {"date": "2012-09-03", "close": 0.26900972, "volume": 87152.0}, {"date": "2012-09-04", "close": 0.24979474, "volume": 30185.0}, {"date": "2012-09-05", "close": 0.24018725, "volume": 69664.0}, {"date": "2012-09-06", "close": 0.22097227, "volume": 67614.0}, {"date": "2012-09-07", "close": 0.235383505, "volume": 130292.0}, {"date": "2012-09-10", "close": 0.24018725, "volume": 50835.0}, {"date": "2012-09-11", "close": 0.24018725, "volume": 11449.0}, {"date": "2012-09-12", "close": 0.24018725, "volume": 26021.0}, {"date": "2012-09-13", "close": 0.235383505, "volume": 221.0}, {"date": "2012-09-14", "close": 0.24018725, "volume": 78064.0}, {"date": "2012-09-17", "close": 0.22097227, "volume": 125777.0}, {"date": "2012-09-18", "close": 0.216168525, "volume": 43851.0}, {"date": "2012-09-19", "close": 0.225776015, "volume": 41523.0}, {"date": "2012-09-20", "close": 0.22097227, "volume": 147570.0}, {"date": "2012-09-21", "close": 0.206561035, "volume": 10409.0}, {"date": "2012-09-24", "close": 0.206561035, "volume": 2082.0}, {"date": "2012-09-25", "close": 0.20175729, "volume": 56727.0}, {"date": "2012-09-26", "close": 0.20175729, "volume": 51002.0}, {"date": "2012-09-27", "close": 0.206561035, "volume": 71921.0}, {"date": "2012-09-28", "close": 0.206561035, "volume": 24283.0}, {"date": "2012-10-01", "close": 0.22097227, "volume": 28103.0}, {"date": "2012-10-02", "close": 0.21136478, "volume": 19558.0}, {"date": "2012-10-03", "close": 0.225776015, "volume": 62555.0}, {"date": "2012-10-04", "close": 0.23057976, "volume": 16120.0}, {"date": "2012-10-05", "close": 0.225776015, "volume": 77960.0}, {"date": "2012-10-08", "close": 0.23057976, "volume": 7141.0}, {"date": "2012-10-09", "close": 0.23057976, "volume": 86719.0}, {"date": "2012-10-11", "close": 0.24018725, "volume": 24792.0}, {"date": "2012-10-12", "close": 0.24018725, "volume": 35326.0}, {"date": "2012-10-15", "close": 0.24018725, "volume": 4660.0}, {"date": "2012-10-16", "close": 0.244990995, "volume": 52043.0}, {"date": "2012-10-17", "close": 0.254598485, "volume": 119316.0}, {"date": "2012-10-18", "close": 0.25940223, "volume": 75121.0}, {"date": "2012-10-19", "close": 0.25940223, "volume": 50718.0}, {"date": "2012-10-22", "close": 0.264205975, "volume": 23940.0}, {"date": "2012-10-23", "close": 0.264205975, "volume": 8951.0}, {"date": "2012-10-24", "close": 0.235383505, "volume": 156128.0}, {"date": "2012-10-25", "close": 0.24979474, "volume": 22246.0}, {"date": "2012-10-26", "close": 0.254598485, "volume": 208.0}, {"date": "2012-11-01", "close": 0.244990995, "volume": 82748.0}, {"date": "2012-11-02", "close": 0.23057976, "volume": 67656.0}, {"date": "2012-11-05", "close": 0.23057976, "volume": 74308.0}, {"date": "2012-11-06", "close": 0.22097227, "volume": 39754.0}, {"date": "2012-11-07", "close": 0.216168525, "volume": 58000.0}, {"date": "2012-11-08", "close": 0.22097227, "volume": 90523.0}, {"date": "2012-11-09", "close": 0.24018725, "volume": 56295.0}, {"date": "2012-11-12", "close": 0.24979474, "volume": 52043.0}, {"date": "2012-11-13", "close": 0.24979474, "volume": 11449.0}, {"date": "2012-11-14", "close": 0.24018725, "volume": 26021.0}, {"date": "2012-11-15", "close": 0.24018725, "volume": 95446.0}, {"date": "2012-11-16", "close": 0.225776015, "volume": 145110.0}, {"date": "2012-11-19", "close": 0.216168525, "volume": 353081.0}, {"date": "2012-11-20", "close": 0.22097227, "volume": 62679.0}, {"date": "2012-11-21", "close": 0.206561035, "volume": 83758.0}, {"date": "2012-11-22", "close": 0.23057976, "volume": 5204.0}, {"date": "2012-11-26", "close": 0.21136478, "volume": 3361.0}, {"date": "2012-11-27", "close": 0.21136478, "volume": 60429.0}, {"date": "2012-11-28", "close": 0.22097227, "volume": 12833.0}, {"date": "2012-11-29", "close": 0.23057976, "volume": 17695.0}, {"date": "2012-11-30", "close": 0.225776015, "volume": 265425.0}, {"date": "2012-12-06", "close": 0.22097227, "volume": 60090.0}, {"date": "2012-12-07", "close": 0.216168525, "volume": 89213.0}, {"date": "2012-12-11", "close": 0.21136478, "volume": 71310.0}, {"date": "2012-12-12", "close": 0.206561035, "volume": 25501.0}, {"date": "2012-12-13", "close": 0.20175729, "volume": 1301.0}, {"date": "2012-12-17", "close": 0.20175729, "volume": 31226.0}, {"date": "2012-12-19", "close": 0.20175729, "volume": 2082.0}, {"date": "2012-12-20", "close": 0.21136478, "volume": 1041.0}, {"date": "2012-12-21", "close": 0.20175729, "volume": 18372.0}, {"date": "2012-12-24", "close": 0.1921498, "volume": 10290.0}, {"date": "2012-12-27", "close": 0.17293482, "volume": 208171.0}, {"date": "2012-12-31", "close": 0.1921498, "volume": 32240.0}, {"date": "2013-01-02", "close": 0.1921498, "volume": 238356.0}, {"date": "2013-01-03", "close": 0.187346055, "volume": 31081.0}, {"date": "2013-01-04", "close": 0.18254231, "volume": 112489.0}, {"date": "2013-01-07", "close": 0.177738565, "volume": 31077.0}, {"date": "2013-01-08", "close": 0.177738565, "volume": 403020.0}, {"date": "2013-01-09", "close": 0.177738565, "volume": 61202.0}, {"date": "2013-01-10", "close": 0.177738565, "volume": 13383.0}, {"date": "2013-01-11", "close": 0.17293482, "volume": 74244.0}, {"date": "2013-01-14", "close": 0.177738565, "volume": 67505.0}, {"date": "2013-01-15", "close": 0.177738565, "volume": 53366.0}, {"date": "2013-01-16", "close": 0.177738565, "volume": 75753.0}, {"date": "2013-01-17", "close": 0.225776015, "volume": 355680.0}, {"date": "2013-01-18", "close": 0.225776015, "volume": 361480.0}, {"date": "2013-01-21", "close": 0.18254231, "volume": 400479.0}, {"date": "2013-01-22", "close": 0.18254231, "volume": 4104.0}, {"date": "2013-01-23", "close": 0.1921498, "volume": 4163.0}, {"date": "2013-01-24", "close": 0.1921498, "volume": 14607.0}, {"date": "2013-01-25", "close": 0.187346055, "volume": 44461.0}, {"date": "2013-01-29", "close": 0.177738565, "volume": 61211.0}, {"date": "2013-01-30", "close": 0.1921498, "volume": 24400.0}, {"date": "2013-01-31", "close": 0.18254231, "volume": 175010.0}, {"date": "2013-02-01", "close": 0.20175729, "volume": 91412.0}, {"date": "2013-02-04", "close": 0.1921498, "volume": 32050.0}, {"date": "2013-02-05", "close": 0.22097227, "volume": 65700.0}, {"date": "2013-02-06", "close": 0.20175729, "volume": 14676.0}, {"date": "2013-02-07", "close": 0.216168525, "volume": 33646.0}, {"date": "2013-02-08", "close": 0.21136478, "volume": 13123.0}, {"date": "2013-02-15", "close": 0.1921498, "volume": 20817.0}, {"date": "2013-02-18", "close": 0.177738565, "volume": 69599.0}, {"date": "2013-02-19", "close": 0.177738565, "volume": 109810.0}, {"date": "2013-02-20", "close": 0.18254231, "volume": 3214.0}, {"date": "2013-02-21", "close": 0.18254231, "volume": 5731.0}, {"date": "2013-02-25", "close": 0.177738565, "volume": 19301.0}, {"date": "2013-02-26", "close": 0.177738565, "volume": 5204.0}, {"date": "2013-02-27", "close": 0.177738565, "volume": 115294.0}, {"date": "2013-02-28", "close": 0.16332733, "volume": 61098.0}, {"date": "2013-03-01", "close": 0.168131075, "volume": 100963.0}, {"date": "2013-03-04", "close": 0.16332733, "volume": 37061.0}, {"date": "2013-03-05", "close": 0.177738565, "volume": 53084.0}, {"date": "2013-03-06", "close": 0.18254231, "volume": 57767.0}, {"date": "2013-03-07", "close": 0.22097227, "volume": 559059.0}, {"date": "2013-03-08", "close": 0.23057976, "volume": 365411.0}, {"date": "2013-03-11", "close": 0.24018725, "volume": 239845.0}, {"date": "2013-03-12", "close": 0.24018725, "volume": 216581.0}, {"date": "2013-03-13", "close": 0.264205975, "volume": 223784.0}, {"date": "2013-03-14", "close": 0.273813465, "volume": 320043.0}, {"date": "2013-03-15", "close": 0.283420955, "volume": 645249.0}, {"date": "2013-03-18", "close": 0.30743968, "volume": 409576.0}, {"date": "2013-03-19", "close": 0.312243425, "volume": 456502.0}, {"date": "2013-03-20", "close": 0.29783219, "volume": 470850.0}, {"date": "2013-03-21", "close": 0.2882247, "volume": 352695.0}, {"date": "2013-03-22", "close": 0.2882247, "volume": 77465.0}, {"date": "2013-03-25", "close": 0.2882247, "volume": 105775.0}, {"date": "2013-03-26", "close": 0.2882247, "volume": 603696.0}, {"date": "2013-03-27", "close": 0.27861721, "volume": 135330.0}, {"date": "2013-03-28", "close": 0.293028445, "volume": 16384.0}, {"date": "2013-04-02", "close": 0.2882247, "volume": 36430.0}, {"date": "2013-04-03", "close": 0.26900972, "volume": 31226.0}, {"date": "2013-04-04", "close": 0.244990995, "volume": 9064.0}, {"date": "2013-04-05", "close": 0.24018725, "volume": 2412.0}, {"date": "2013-04-10", "close": 0.24979474, "volume": 10409.0}, {"date": "2013-04-11", "close": 0.26900972, "volume": 11345.0}, {"date": "2013-04-12", "close": 0.22097227, "volume": 38004.0}, {"date": "2013-04-16", "close": 0.21136478, "volume": 9472.0}, {"date": "2013-04-18", "close": 0.22097227, "volume": 132189.0}, {"date": "2013-04-19", "close": 0.21136478, "volume": 25726.0}, {"date": "2013-04-22", "close": 0.21136478, "volume": 2456.0}, {"date": "2013-04-24", "close": 0.20175729, "volume": 71379.0}, {"date": "2013-04-26", "close": 0.20175729, "volume": 13011.0}, {"date": "2013-04-29", "close": 0.20175729, "volume": 3571.0}, {"date": "2013-04-30", "close": 0.22097227, "volume": 147772.0}, {"date": "2013-05-01", "close": 0.23057976, "volume": 6506.0}, {"date": "2013-05-02", "close": 0.225776015, "volume": 2238.0}, {"date": "2013-05-03", "close": 0.206561035, "volume": 13903.0}, {"date": "2013-05-07", "close": 0.206561035, "volume": 40593.0}, {"date": "2013-05-08", "close": 0.196953545, "volume": 56562.0}, {"date": "2013-05-09", "close": 0.20175729, "volume": 24229.0}, {"date": "2013-05-10", "close": 0.20175729, "volume": 5360.0}, {"date": "2013-05-13", "close": 0.225776015, "volume": 29581.0}, {"date": "2013-05-14", "close": 0.235383505, "volume": 217144.0}, {"date": "2013-05-15", "close": 0.23057976, "volume": 239397.0}, {"date": "2013-05-16", "close": 0.235383505, "volume": 21684.0}, {"date": "2013-05-17", "close": 0.23057976, "volume": 78064.0}, {"date": "2013-05-20", "close": 0.225776015, "volume": 144507.0}, {"date": "2013-05-21", "close": 0.23057976, "volume": 92132.0}, {"date": "2013-05-22", "close": 0.21136478, "volume": 94579.0}, {"date": "2013-05-24", "close": 0.22097227, "volume": 75982.0}, {"date": "2013-05-27", "close": 0.20175729, "volume": 91598.0}, {"date": "2013-05-28", "close": 0.22097227, "volume": 34062.0}, {"date": "2013-05-29", "close": 0.23057976, "volume": 297894.0}, {"date": "2013-05-30", "close": 0.23057976, "volume": 65350.0}, {"date": "2013-05-31", "close": 0.23057976, "volume": 29144.0}, {"date": "2013-06-04", "close": 0.24018725, "volume": 47699.0}, {"date": "2013-06-05", "close": 0.24018725, "volume": 182150.0}, {"date": "2013-06-06", "close": 0.25940223, "volume": 65574.0}, {"date": "2013-06-07", "close": 0.24979474, "volume": 246683.0}, {"date": "2013-06-11", "close": 0.25940223, "volume": 377132.0}, {"date": "2013-06-12", "close": 0.25940223, "volume": 195384.0}, {"date": "2013-06-13", "close": 0.264205975, "volume": 214129.0}, {"date": "2013-06-14", "close": 0.24018725, "volume": 8067.0}, {"date": "2013-06-17", "close": 0.235383505, "volume": 13080.0}, {"date": "2013-06-18", "close": 0.24018725, "volume": 41829.0}, {"date": "2013-06-19", "close": 0.216168525, "volume": 8999.0}, {"date": "2013-06-24", "close": 0.216168525, "volume": 29446.0}, {"date": "2013-06-27", "close": 0.216168525, "volume": 2380.0}, {"date": "2013-06-28", "close": 0.196953545, "volume": 61511.0}, {"date": "2013-07-02", "close": 0.1921498, "volume": 15808.0}, {"date": "2013-07-03", "close": 0.1921498, "volume": 10409.0}, {"date": "2013-07-04", "close": 0.17293482, "volume": 7390.0}, {"date": "2013-07-05", "close": 0.187346055, "volume": 15613.0}, {"date": "2013-07-08", "close": 0.17293482, "volume": 50204.0}, {"date": "2013-07-09", "close": 0.187346055, "volume": 30185.0}, {"date": "2013-07-10", "close": 0.1921498, "volume": 5204.0}, {"date": "2013-07-16", "close": 0.1921498, "volume": 2602.0}, {"date": "2013-07-17", "close": 0.1921498, "volume": 6691.0}, {"date": "2013-07-18", "close": 0.1921498, "volume": 1116.0}, {"date": "2013-07-19", "close": 0.1921498, "volume": 26021.0}, {"date": "2013-07-22", "close": 0.20175729, "volume": 88599.0}, {"date": "2013-07-23", "close": 0.20175729, "volume": 333971.0}, {"date": "2013-07-24", "close": 0.20175729, "volume": 20817.0}, {"date": "2013-07-25", "close": 0.20175729, "volume": 22899.0}, {"date": "2013-07-26", "close": 0.216168525, "volume": 31226.0}, {"date": "2013-07-29", "close": 0.1921498, "volume": 52536.0}, {"date": "2013-07-30", "close": 0.21136478, "volume": 5204.0}, {"date": "2013-07-31", "close": 0.20175729, "volume": 108550.0}, {"date": "2013-08-01", "close": 0.20175729, "volume": 109290.0}, {"date": "2013-08-02", "close": 0.21136478, "volume": 30185.0}, {"date": "2013-08-05", "close": 0.21136478, "volume": 101490.0}, {"date": "2013-08-06", "close": 0.20175729, "volume": 115125.0}, {"date": "2013-08-08", "close": 0.216168525, "volume": 126464.0}, {"date": "2013-08-09", "close": 0.216168525, "volume": 7064.0}, {"date": "2013-08-13", "close": 0.206561035, "volume": 2446.0}, {"date": "2013-08-14", "close": 0.206561035, "volume": 7286.0}, {"date": "2013-08-15", "close": 0.20175729, "volume": 10409.0}, {"date": "2013-08-16", "close": 0.1921498, "volume": 27361.0}, {"date": "2013-08-19", "close": 0.1921498, "volume": 12490.0}, {"date": "2013-08-20", "close": 0.187346055, "volume": 90710.0}, {"date": "2013-08-21", "close": 0.1921498, "volume": 5204.0}, {"date": "2013-08-22", "close": 0.187346055, "volume": 58875.0}, {"date": "2013-08-23", "close": 0.177738565, "volume": 34769.0}, {"date": "2013-08-26", "close": 0.18254231, "volume": 33368.0}, {"date": "2013-08-27", "close": 0.18254231, "volume": 10409.0}, {"date": "2013-08-28", "close": 0.17293482, "volume": 10409.0}, {"date": "2013-08-30", "close": 0.177738565, "volume": 6245.0}, {"date": "2013-09-02", "close": 0.17293482, "volume": 25240.0}, {"date": "2013-09-03", "close": 0.17293482, "volume": 90942.0}, {"date": "2013-09-05", "close": 0.168131075, "volume": 140037.0}, {"date": "2013-09-09", "close": 0.168131075, "volume": 36965.0}, {"date": "2013-09-10", "close": 0.177738565, "volume": 21962.0}, {"date": "2013-09-11", "close": 0.168131075, "volume": 10409.0}, {"date": "2013-09-12", "close": 0.17293482, "volume": 57767.0}, {"date": "2013-09-13", "close": 0.17293482, "volume": 5204.0}, {"date": "2013-09-16", "close": 0.168131075, "volume": 14572.0}, {"date": "2013-09-18", "close": 0.16332733, "volume": 43056.0}, {"date": "2013-09-19", "close": 0.18254231, "volume": 11449.0}, {"date": "2013-09-20", "close": 0.177738565, "volume": 8535.0}, {"date": "2013-09-24", "close": 0.168131075, "volume": 10409.0}, {"date": "2013-09-25", "close": 0.18254231, "volume": 5954.0}, {"date": "2013-10-02", "close": 0.17293482, "volume": 10409.0}, {"date": "2013-10-03", "close": 0.168131075, "volume": 59329.0}, {"date": "2013-10-04", "close": 0.168131075, "volume": 37471.0}, {"date": "2013-10-09", "close": 0.168131075, "volume": 104085.0}, {"date": "2013-10-10", "close": 0.168131075, "volume": 4464.0}, {"date": "2013-10-11", "close": 0.168131075, "volume": 16683.0}, {"date": "2013-10-15", "close": 0.17293482, "volume": 24590.0}, {"date": "2013-10-16", "close": 0.168131075, "volume": 20817.0}, {"date": "2013-10-17", "close": 0.177738565, "volume": 104085.0}, {"date": "2013-10-18", "close": 0.18254231, "volume": 50340.0}, {"date": "2013-10-21", "close": 0.18254231, "volume": 33307.0}, {"date": "2013-10-22", "close": 0.18254231, "volume": 73983.0}, {"date": "2013-10-23", "close": 0.18254231, "volume": 11821.0}, {"date": "2013-10-28", "close": 0.168131075, "volume": 111892.0}, {"date": "2013-10-29", "close": 0.16332733, "volume": 37068.0}, {"date": "2013-10-30", "close": 0.16494386, "volume": 122972.0}, {"date": "2013-10-31", "close": 0.16494386, "volume": 10307.0}, {"date": "2013-11-01", "close": 0.17949773, "volume": 7215.0}, {"date": "2013-11-04", "close": 0.16494386, "volume": 314349.0}, {"date": "2013-11-05", "close": 0.16494386, "volume": 887.0}, {"date": "2013-11-06", "close": 0.16009257, "volume": 1907.0}, {"date": "2013-11-07", "close": 0.16009257, "volume": 8400.0}, {"date": "2013-11-08", "close": 0.16494386, "volume": 3607.0}, {"date": "2013-11-11", "close": 0.16979515, "volume": 25766.0}, {"date": "2013-11-13", "close": 0.16009257, "volume": 10307.0}, {"date": "2013-11-14", "close": 0.15524128, "volume": 85008.0}, {"date": "2013-11-15", "close": 0.15524128, "volume": 2061.0}, {"date": "2013-11-18", "close": 0.17464644, "volume": 165935.0}, {"date": "2013-11-21", "close": 0.16009257, "volume": 41226.0}, {"date": "2013-11-22", "close": 0.15524128, "volume": 79363.0}, {"date": "2013-11-25", "close": 0.1455387, "volume": 53594.0}, {"date": "2013-11-27", "close": 0.15038999, "volume": 24380.0}, {"date": "2013-11-28", "close": 0.1455387, "volume": 33772.0}, {"date": "2013-12-02", "close": 0.1455387, "volume": 20577.0}, {"date": "2013-12-03", "close": 0.16494386, "volume": 81300.0}, {"date": "2013-12-06", "close": 0.15524128, "volume": 10307.0}, {"date": "2013-12-09", "close": 0.15524128, "volume": 9662.0}, {"date": "2013-12-10", "close": 0.15038999, "volume": 7215.0}, {"date": "2013-12-11", "close": 0.1455387, "volume": 20510.0}, {"date": "2013-12-12", "close": 0.1455387, "volume": 7215.0}, {"date": "2013-12-13", "close": 0.1455387, "volume": 1443.0}, {"date": "2013-12-17", "close": 0.1455387, "volume": 1.0}, {"date": "2013-12-18", "close": 0.14068741, "volume": 13091.0}, {"date": "2013-12-19", "close": 0.15038999, "volume": 18890.0}, {"date": "2013-12-20", "close": 0.15038999, "volume": 118068.0}, {"date": "2013-12-24", "close": 0.15038999, "volume": 946.0}, {"date": "2013-12-31", "close": 0.16494386, "volume": 5669.0}, {"date": "2014-01-06", "close": 0.15038999, "volume": 4123.0}, {"date": "2014-01-07", "close": 0.15038999, "volume": 10307.0}, {"date": "2014-01-08", "close": 0.1455387, "volume": 13652.0}, {"date": "2014-01-13", "close": 0.1455387, "volume": 11337.0}, {"date": "2014-01-14", "close": 0.1455387, "volume": 31003.0}, {"date": "2014-01-15", "close": 0.1455387, "volume": 2319.0}, {"date": "2014-01-17", "close": 0.13583612, "volume": 54625.0}, {"date": "2014-01-20", "close": 0.12613354, "volume": 5153.0}, {"date": "2014-01-23", "close": 0.12613354, "volume": 13398.0}, {"date": "2014-01-24", "close": 0.12613354, "volume": 20613.0}, {"date": "2014-01-28", "close": 0.12613354, "volume": 16987.0}, {"date": "2014-01-29", "close": 0.13098483, "volume": 15460.0}, {"date": "2014-01-31", "close": 0.12613354, "volume": 11935.0}, {"date": "2014-02-03", "close": 0.12613354, "volume": 14164.0}, {"date": "2014-02-11", "close": 0.12613354, "volume": null}, {"date": "2014-02-17", "close": 0.12613354, "volume": 65.0}, {"date": "2014-02-18", "close": 0.12613354, "volume": 162186.0}, {"date": "2014-02-19", "close": 0.11643096, "volume": 17970.0}, {"date": "2014-02-21", "close": 0.11157967, "volume": 72146.0}, {"date": "2014-02-27", "close": 0.10672838, "volume": 31950.0}, {"date": "2014-02-28", "close": 0.10672838, "volume": 14064.0}, {"date": "2014-03-03", "close": 0.10672838, "volume": 6184.0}, {"date": "2014-03-04", "close": 0.10672838, "volume": 9497.0}, {"date": "2014-03-06", "close": 0.11157967, "volume": 27830.0}, {"date": "2014-03-07", "close": 0.11643096, "volume": 29372.0}, {"date": "2014-03-10", "close": 0.11643096, "volume": 10307.0}, {"date": "2014-03-11", "close": 0.10672838, "volume": 108362.0}, {"date": "2014-03-12", "close": 0.10672838, "volume": 36772.0}, {"date": "2014-03-14", "close": 0.0970258, "volume": 16490.0}, {"date": "2014-03-17", "close": 0.10672838, "volume": 34625.0}, {"date": "2014-03-18", "close": 0.10672838, "volume": 41706.0}, {"date": "2014-03-19", "close": 0.10672838, "volume": 15460.0}, {"date": "2014-03-20", "close": 0.10187709, "volume": 208252.0}, {"date": "2014-03-26", "close": 0.10187709, "volume": 45864.0}, {"date": "2014-03-27", "close": 0.11643096, "volume": 61839.0}, {"date": "2014-03-28", "close": 0.11643096, "volume": 20613.0}, {"date": "2014-03-31", "close": 0.096055542, "volume": 25885.0}, {"date": "2014-04-02", "close": 0.096055542, "volume": 17392.0}, {"date": "2014-04-04", "close": 0.089263736, "volume": 72009.0}, {"date": "2014-04-07", "close": 0.089263736, "volume": 9205.0}, {"date": "2014-04-10", "close": 0.10187709, "volume": 20613.0}, {"date": "2014-04-11", "close": 0.0970258, "volume": 10337.0}, {"date": "2014-04-15", "close": 0.091204252, "volume": 72146.0}, {"date": "2014-04-23", "close": 0.08732322, "volume": 16490.0}, {"date": "2014-04-24", "close": 0.08732322, "volume": 27828.0}, {"date": "2014-04-29", "close": 0.08732322, "volume": 6184.0}, {"date": "2014-04-30", "close": 0.081501672, "volume": 3807.0}, {"date": "2014-05-01", "close": 0.08247193, "volume": 20613.0}, {"date": "2014-05-02", "close": 0.08247193, "volume": 631.0}, {"date": "2014-05-05", "close": 0.078590898, "volume": 47977.0}, {"date": "2014-05-06", "close": 0.078590898, "volume": 30443.0}, {"date": "2014-05-07", "close": 0.08732322, "volume": 65085.0}, {"date": "2014-05-08", "close": 0.095085284, "volume": 138949.0}, {"date": "2014-05-09", "close": 0.095085284, "volume": 7152.0}, {"date": "2014-05-12", "close": 0.085382704, "volume": 62784.0}, {"date": "2014-05-13", "close": 0.085382704, "volume": 9516.0}, {"date": "2014-05-14", "close": 0.085382704, "volume": 31710.0}, {"date": "2014-05-16", "close": 0.079561156, "volume": 20613.0}, {"date": "2014-05-19", "close": 0.07762064, "volume": 248975.0}, {"date": "2014-05-20", "close": 0.07276935, "volume": 51533.0}, {"date": "2014-05-21", "close": 0.07276935, "volume": 10307.0}, {"date": "2014-05-22", "close": 0.07276935, "volume": 12940.0}, {"date": "2014-05-23", "close": 0.07762064, "volume": 24968.0}, {"date": "2014-05-26", "close": 0.07276935, "volume": 62609.0}, {"date": "2014-05-28", "close": 0.07276935, "volume": 18498.0}, {"date": "2014-05-30", "close": 0.06791806, "volume": 7215.0}, {"date": "2014-06-02", "close": 0.06791806, "volume": 10970.0}, {"date": "2014-06-03", "close": 0.06791806, "volume": 1990.0}, {"date": "2014-06-05", "close": 0.06791806, "volume": 42514.0}, {"date": "2014-06-06", "close": 0.06791806, "volume": 11543.0}, {"date": "2014-06-10", "close": 0.06791806, "volume": 40195.0}, {"date": "2014-06-11", "close": 0.059185738, "volume": 57335.0}, {"date": "2014-06-13", "close": 0.060155996, "volume": 27828.0}, {"date": "2014-06-16", "close": 0.06306677, "volume": 43110.0}, {"date": "2014-06-17", "close": 0.059185738, "volume": 20697.0}, {"date": "2014-06-18", "close": 0.06791806, "volume": 543059.0}, {"date": "2014-06-19", "close": 0.07762064, "volume": 818361.0}, {"date": "2014-06-20", "close": 0.073739608, "volume": 16490.0}, {"date": "2014-06-23", "close": 0.07762064, "volume": 93337.0}, {"date": "2014-06-24", "close": 0.06791806, "volume": 87213.0}, {"date": "2014-06-25", "close": 0.06306677, "volume": 21006.0}, {"date": "2014-06-30", "close": 0.062096512, "volume": 38041.0}, {"date": "2014-07-02", "close": 0.06791806, "volume": 10946.0}, {"date": "2014-07-07", "close": 0.06791806, "volume": 3092.0}, {"date": "2014-07-11", "close": 0.068888318, "volume": 3092.0}, {"date": "2014-07-14", "close": 0.06791806, "volume": 113372.0}, {"date": "2014-07-15", "close": 0.07276935, "volume": 145714.0}, {"date": "2014-07-16", "close": 0.065977544, "volume": 25547.0}, {"date": "2014-07-18", "close": 0.065977544, "volume": 37104.0}, {"date": "2014-07-22", "close": 0.06791806, "volume": 56686.0}, {"date": "2014-07-23", "close": 0.068888318, "volume": 25766.0}, {"date": "2014-07-24", "close": 0.06791806, "volume": 68745.0}, {"date": "2014-07-25", "close": 0.065977544, "volume": 244175.0}, {"date": "2014-07-29", "close": 0.064037028, "volume": 15460.0}, {"date": "2014-07-31", "close": 0.060155996, "volume": 13398.0}, {"date": "2014-08-04", "close": 0.06306677, "volume": 14120.0}, {"date": "2014-08-07", "close": 0.05821548, "volume": 150991.0}, {"date": "2014-08-08", "close": 0.05821548, "volume": 13992.0}, {"date": "2014-08-11", "close": 0.051423674, "volume": 30920.0}, {"date": "2014-08-12", "close": 0.06306677, "volume": 13992.0}, {"date": "2014-08-13", "close": 0.05821548, "volume": 1238.0}, {"date": "2014-08-18", "close": 0.05821548, "volume": 36381.0}, {"date": "2014-08-19", "close": 0.051423674, "volume": 171195.0}, {"date": "2014-08-21", "close": 0.051423674, "volume": 2564.0}, {"date": "2014-08-27", "close": 0.051423674, "volume": 99.0}, {"date": "2014-08-28", "close": 0.051423674, "volume": 148737.0}, {"date": "2014-09-01", "close": 0.049483158, "volume": 10307.0}, {"date": "2014-09-02", "close": 0.051423674, "volume": 10307.0}, {"date": "2014-09-03", "close": 0.051423674, "volume": 10307.0}, {"date": "2014-09-04", "close": 0.045602126, "volume": 124709.0}, {"date": "2014-09-05", "close": 0.042691352, "volume": 42278.0}, {"date": "2014-09-15", "close": 0.046572384, "volume": 51533.0}, {"date": "2014-09-17", "close": 0.052393932, "volume": 195118.0}, {"date": "2014-09-18", "close": 0.059185738, "volume": 1282830.0}, {"date": "2014-09-19", "close": 0.05821548, "volume": 31041.0}, {"date": "2014-09-23", "close": 0.055304706, "volume": 42257.0}, {"date": "2014-09-24", "close": 0.055304706, "volume": 10307.0}, {"date": "2014-09-25", "close": 0.045602126, "volume": 8568.0}, {"date": "2014-10-01", "close": 0.056274964, "volume": 131532.0}, {"date": "2014-10-02", "close": 0.056274964, "volume": 61839.0}, {"date": "2014-10-03", "close": 0.054334448, "volume": 146744.0}, {"date": "2014-10-07", "close": 0.05336419, "volume": 12958.0}, {"date": "2014-10-08", "close": 0.055304706, "volume": 461276.0}, {"date": "2014-10-09", "close": 0.059185738, "volume": 364233.0}, {"date": "2014-10-13", "close": 0.05821548, "volume": 175211.0}, {"date": "2014-10-16", "close": 0.05821548, "volume": 51533.0}, {"date": "2014-10-21", "close": 0.05821548, "volume": 8657.0}, {"date": "2014-10-27", "close": 0.060155996, "volume": 16292.0}, {"date": "2014-10-28", "close": 0.060155996, "volume": 9475.0}, {"date": "2014-10-29", "close": 0.065007286, "volume": 98015.0}, {"date": "2014-10-30", "close": 0.066947802, "volume": 10307.0}, {"date": "2014-10-31", "close": 0.06306677, "volume": 154910.0}, {"date": "2014-11-03", "close": 0.060155996, "volume": 82968.0}, {"date": "2014-11-05", "close": 0.060155996, "volume": 10307.0}, {"date": "2014-11-06", "close": 0.060155996, "volume": 976.0}, {"date": "2014-11-10", "close": 0.051423674, "volume": 9846.0}, {"date": "2014-11-14", "close": 0.0485129, "volume": 151053.0}, {"date": "2014-11-17", "close": 0.0485129, "volume": 928.0}, {"date": "2014-11-19", "close": 0.04366161, "volume": 118813.0}, {"date": "2014-11-20", "close": 0.042691352, "volume": 209966.0}, {"date": "2014-11-24", "close": 0.042691352, "volume": 10307.0}, {"date": "2014-11-25", "close": 0.035899546, "volume": 116913.0}, {"date": "2014-11-26", "close": 0.036869804, "volume": 60513.0}, {"date": "2014-12-01", "close": 0.03881032, "volume": 44937.0}, {"date": "2014-12-03", "close": 0.03881032, "volume": 27209.0}, {"date": "2014-12-05", "close": 0.032988772, "volume": 174153.0}, {"date": "2014-12-11", "close": 0.035899546, "volume": 44318.0}, {"date": "2014-12-12", "close": 0.035899546, "volume": 53595.0}, {"date": "2014-12-18", "close": 0.0485129, "volume": 103065.0}, {"date": "2014-12-19", "close": 0.0485129, "volume": 103065.0}, {"date": "2014-12-23", "close": 0.047542642, "volume": 4343.0}, {"date": "2015-01-06", "close": 0.039780578, "volume": 36883.0}, {"date": "2015-01-07", "close": 0.032018514, "volume": 69054.0}, {"date": "2015-01-08", "close": 0.031048256, "volume": 3811.0}, {"date": "2015-01-13", "close": 0.03881032, "volume": 24262.0}, {"date": "2015-01-16", "close": 0.03395903, "volume": 30920.0}, {"date": "2015-01-21", "close": 0.03395903, "volume": 25766.0}, {"date": "2015-01-23", "close": 0.03395903, "volume": 18088.0}, {"date": "2015-01-29", "close": 0.03395903, "volume": 6184.0}, {"date": "2015-01-30", "close": 0.03881032, "volume": 100693.0}, {"date": "2015-02-02", "close": 0.03881032, "volume": 5272.0}, {"date": "2015-02-04", "close": 0.041721094, "volume": 12883.0}, {"date": "2015-02-05", "close": 0.041721094, "volume": 33197.0}, {"date": "2015-02-06", "close": 0.041721094, "volume": 4123.0}, {"date": "2015-02-09", "close": 0.041721094, "volume": 31847.0}, {"date": "2015-02-11", "close": 0.03881032, "volume": 53624.0}, {"date": "2015-02-17", "close": 0.03881032, "volume": 15357.0}, {"date": "2015-02-19", "close": 0.03881032, "volume": 4638.0}, {"date": "2015-02-23", "close": 0.047542642, "volume": 88636.0}, {"date": "2015-02-24", "close": 0.0485129, "volume": 123678.0}, {"date": "2015-02-26", "close": 0.03881032, "volume": 2652.0}, {"date": "2015-02-27", "close": 0.035899546, "volume": 12753.0}, {"date": "2015-03-02", "close": 0.036869804, "volume": 28858.0}, {"date": "2015-03-03", "close": 0.039780578, "volume": 22085.0}, {"date": "2015-03-05", "close": 0.031048256, "volume": 80391.0}, {"date": "2015-03-09", "close": 0.032018514, "volume": 10307.0}, {"date": "2015-03-10", "close": 0.032018514, "volume": 30062.0}, {"date": "2015-03-11", "close": 0.03395903, "volume": 10306.0}, {"date": "2015-03-16", "close": 0.031048256, "volume": 42978.0}, {"date": "2015-03-18", "close": 0.02910774, "volume": 246743.0}, {"date": "2015-03-19", "close": 0.02910774, "volume": 62453.0}, {"date": "2015-03-24", "close": 0.02910774, "volume": 20613.0}, {"date": "2015-03-25", "close": 0.027167224, "volume": 133782.0}, {"date": "2015-03-26", "close": 0.027167224, "volume": 56686.0}, {"date": "2015-03-27", "close": 0.02910774, "volume": 103065.0}, {"date": "2015-04-08", "close": 0.026196966, "volume": 89490.0}, {"date": "2015-04-10", "close": 0.02910774, "volume": 44318.0}, {"date": "2015-04-13", "close": 0.02910774, "volume": 10307.0}, {"date": "2015-04-14", "close": 0.02910774, "volume": 3607.0}, {"date": "2015-04-20", "close": 0.032018514, "volume": 18036.0}, {"date": "2015-04-23", "close": 0.030077998, "volume": 94102.0}, {"date": "2015-04-24", "close": 0.030077998, "volume": 2877.0}, {"date": "2015-04-28", "close": 0.030077998, "volume": 10837.0}, {"date": "2015-05-04", "close": 0.02910774, "volume": 20572.0}, {"date": "2015-05-13", "close": 0.02910774, "volume": 175211.0}, {"date": "2015-05-18", "close": 0.02910774, "volume": 5797.0}, {"date": "2015-05-21", "close": 0.02910774, "volume": 289923.0}, {"date": "2015-05-22", "close": 0.02910774, "volume": 226477.0}, {"date": "2015-05-25", "close": 0.028137482, "volume": 24581.0}, {"date": "2015-05-26", "close": 0.02910774, "volume": 83221.0}, {"date": "2015-05-28", "close": 0.02910774, "volume": 20613.0}, {"date": "2015-05-29", "close": 0.030077998, "volume": 19582.0}, {"date": "2015-06-01", "close": 0.032018514, "volume": 2806.0}, {"date": "2015-06-03", "close": 0.032018514, "volume": 66992.0}, {"date": "2015-06-04", "close": 0.02425645, "volume": 27241.0}, {"date": "2015-06-09", "close": 0.02910774, "volume": 51533.0}, {"date": "2015-06-12", "close": 0.032988772, "volume": 61839.0}, {"date": "2015-06-15", "close": 0.032988772, "volume": 10307.0}, {"date": "2015-06-19", "close": 0.032988772, "volume": 34102.0}, {"date": "2015-06-22", "close": 0.032988772, "volume": 5689.0}, {"date": "2015-06-24", "close": 0.02910774, "volume": 61629.0}, {"date": "2015-06-25", "close": 0.031048256, "volume": 119169.0}, {"date": "2015-06-29", "close": 0.02910774, "volume": 219769.0}, {"date": "2015-06-30", "close": 0.026196966, "volume": 22674.0}, {"date": "2015-07-09", "close": 0.026196966, "volume": 20613.0}, {"date": "2015-07-14", "close": 0.02910774, "volume": 396802.0}, {"date": "2015-07-16", "close": 0.02910774, "volume": 10307.0}, {"date": "2015-07-20", "close": 0.02910774, "volume": 13398.0}, {"date": "2015-07-22", "close": 0.028137482, "volume": 66065.0}, {"date": "2015-07-27", "close": 0.027167224, "volume": 928.0}, {"date": "2015-07-30", "close": 0.028137482, "volume": 20613.0}, {"date": "2015-07-31", "close": 0.031048256, "volume": 20613.0}, {"date": "2015-08-03", "close": 0.031048256, "volume": 20613.0}, {"date": "2015-08-11", "close": 0.031048256, "volume": 36687.0}, {"date": "2015-08-18", "close": 0.02910774, "volume": 51533.0}, {"date": "2015-08-19", "close": 0.02910774, "volume": 16664.0}, {"date": "2015-08-20", "close": 0.031048256, "volume": 66992.0}, {"date": "2015-08-24", "close": 0.028137482, "volume": 57717.0}, {"date": "2015-08-26", "close": 0.027167224, "volume": 11337.0}, {"date": "2015-08-27", "close": 0.032018514, "volume": 36248.0}, {"date": "2015-08-28", "close": 0.032018514, "volume": 61839.0}, {"date": "2015-08-31", "close": 0.031048256, "volume": 10286.0}, {"date": "2015-09-07", "close": 0.028137482, "volume": 20613.0}, {"date": "2015-09-09", "close": 0.027167224, "volume": 5359.0}, {"date": "2015-09-10", "close": 0.02910774, "volume": 26797.0}, {"date": "2015-09-14", "close": 0.034929288, "volume": 35197.0}, {"date": "2015-09-15", "close": 0.02910774, "volume": 4432.0}, {"date": "2015-09-18", "close": 0.02910774, "volume": 17392.0}, {"date": "2015-09-21", "close": 0.02910774, "volume": 2653.0}, {"date": "2015-09-23", "close": 0.02910774, "volume": 103065.0}, {"date": "2015-09-24", "close": 0.02910774, "volume": 26797.0}, {"date": "2015-09-30", "close": 0.02910774, "volume": 158721.0}, {"date": "2015-10-05", "close": 0.02910774, "volume": 568.0}, {"date": "2015-10-08", "close": 0.027167224, "volume": 39616.0}, {"date": "2015-10-09", "close": 0.02425645, "volume": 355.0}, {"date": "2015-10-13", "close": 0.02425645, "volume": 23128.0}, {"date": "2015-10-15", "close": 0.02910774, "volume": 90244.0}, {"date": "2015-10-27", "close": 0.030077998, "volume": 154598.0}, {"date": "2015-10-28", "close": 0.027167224, "volume": 43316.0}, {"date": "2015-11-05", "close": 0.02910774, "volume": 4974.0}, {"date": "2015-11-06", "close": 0.031048256, "volume": 46379.0}, {"date": "2015-11-09", "close": 0.031048256, "volume": 56686.0}, {"date": "2015-11-10", "close": 0.031048256, "volume": 20792.0}, {"date": "2015-11-24", "close": 0.030077998, "volume": 20613.0}, {"date": "2015-11-27", "close": 0.030077998, "volume": 10952.0}, {"date": "2015-11-30", "close": 0.02910774, "volume": 1519.0}, {"date": "2015-12-03", "close": 0.031048256, "volume": 82273.0}, {"date": "2015-12-04", "close": 0.028137482, "volume": 6184.0}, {"date": "2015-12-09", "close": 0.031048256, "volume": 32208.0}, {"date": "2015-12-15", "close": 0.02910774, "volume": 120277.0}, {"date": "2015-12-16", "close": 0.026196966, "volume": 171060.0}, {"date": "2015-12-22", "close": 0.02425645, "volume": 4067.0}, {"date": "2015-12-29", "close": 0.02425645, "volume": 2357.0}, {"date": "2016-01-07", "close": 0.025226708, "volume": 13978.0}, {"date": "2016-01-08", "close": 0.025226708, "volume": 18552.0}, {"date": "2016-01-11", "close": 0.026196966, "volume": 30920.0}, {"date": "2016-01-12", "close": 0.01940516, "volume": 206851.0}, {"date": "2016-01-13", "close": 0.015524128, "volume": 101004.0}, {"date": "2016-01-14", "close": 0.017464644, "volume": 42514.0}, {"date": "2016-01-15", "close": 0.01940516, "volume": 83383.0}, {"date": "2016-01-25", "close": 0.02425645, "volume": 20613.0}, {"date": "2016-02-04", "close": 0.021345676, "volume": 36846.0}, {"date": "2016-02-10", "close": 0.021345676, "volume": 30239.0}, {"date": "2016-02-11", "close": 0.023286192, "volume": 23705.0}, {"date": "2016-02-16", "close": 0.028137482, "volume": 1190485.0}, {"date": "2016-02-17", "close": 0.02425645, "volume": 91768.0}, {"date": "2016-02-18", "close": 0.026196966, "volume": 21477.0}, {"date": "2016-02-19", "close": 0.030077998, "volume": 361897.0}, {"date": "2016-02-25", "close": 0.032018514, "volume": 146122.0}, {"date": "2016-02-29", "close": 0.02910774, "volume": 240406.0}, {"date": "2016-03-01", "close": 0.02425645, "volume": 61839.0}, {"date": "2016-03-08", "close": 0.030077998, "volume": 36073.0}, {"date": "2016-03-10", "close": 0.02910774, "volume": 23994.0}, {"date": "2016-03-14", "close": 0.034929288, "volume": 231807.0}, {"date": "2016-03-15", "close": 0.036869804, "volume": 161297.0}, {"date": "2016-03-16", "close": 0.035899546, "volume": 19067.0}, {"date": "2016-03-17", "close": 0.036869804, "volume": 41783.0}, {"date": "2016-03-22", "close": 0.02910774, "volume": 6011.0}, {"date": "2016-03-23", "close": 0.03395903, "volume": 50675.0}, {"date": "2016-04-04", "close": 0.03881032, "volume": 350422.0}, {"date": "2016-04-05", "close": 0.03881032, "volume": 5933.0}, {"date": "2016-04-08", "close": 0.04366161, "volume": 509427.0}, {"date": "2016-04-11", "close": 0.046572384, "volume": 106289.0}, {"date": "2016-04-12", "close": 0.046572384, "volume": 453694.0}, {"date": "2016-04-13", "close": 0.0485129, "volume": 10307.0}, {"date": "2016-04-18", "close": 0.06306677, "volume": 837904.0}, {"date": "2016-04-19", "close": 0.064037028, "volume": 266321.0}, {"date": "2016-04-20", "close": 0.055304706, "volume": 74078.0}, {"date": "2016-04-22", "close": 0.05821548, "volume": 83076.0}, {"date": "2016-04-28", "close": 0.06306677, "volume": 139218.0}, {"date": "2016-04-29", "close": 0.064037028, "volume": 18552.0}, {"date": "2016-05-02", "close": 0.05821548, "volume": 150475.0}, {"date": "2016-05-03", "close": 0.05821548, "volume": 7072.0}, {"date": "2016-05-05", "close": 0.05821548, "volume": 11532.0}, {"date": "2016-05-06", "close": 0.06791806, "volume": 29198.0}, {"date": "2016-05-09", "close": 0.06306677, "volume": 10719.0}, {"date": "2016-05-11", "close": 0.062096512, "volume": 41226.0}, {"date": "2016-05-12", "close": 0.06306677, "volume": 9791.0}, {"date": "2016-05-13", "close": 0.059185738, "volume": 61195.0}, {"date": "2016-05-16", "close": 0.059185738, "volume": 12723.0}, {"date": "2016-05-17", "close": 0.062096512, "volume": 21931.0}, {"date": "2016-05-18", "close": 0.05821548, "volume": 48666.0}, {"date": "2016-05-19", "close": 0.05821548, "volume": 18036.0}, {"date": "2016-05-20", "close": 0.05821548, "volume": 20613.0}, {"date": "2016-05-23", "close": 0.05821548, "volume": 20613.0}, {"date": "2016-05-24", "close": 0.05821548, "volume": 34785.0}, {"date": "2016-05-25", "close": 0.05821548, "volume": 22028.0}, {"date": "2016-05-30", "close": 0.06306677, "volume": 51533.0}, {"date": "2016-05-31", "close": 0.065977544, "volume": 317663.0}, {"date": "2016-06-02", "close": 0.060155996, "volume": 40711.0}, {"date": "2016-06-03", "close": 0.065007286, "volume": 16975.0}, {"date": "2016-06-06", "close": 0.065007286, "volume": 20613.0}, {"date": "2016-06-07", "close": 0.062096512, "volume": 20613.0}, {"date": "2016-06-08", "close": 0.062096512, "volume": 33708.0}, {"date": "2016-06-09", "close": 0.065007286, "volume": 177272.0}, {"date": "2016-06-10", "close": 0.06306677, "volume": 3536.0}, {"date": "2016-06-14", "close": 0.066947802, "volume": 116908.0}, {"date": "2016-06-16", "close": 0.066947802, "volume": 586.0}, {"date": "2016-06-17", "close": 0.06306677, "volume": 117794.0}, {"date": "2016-06-20", "close": 0.059185738, "volume": 30475.0}, {"date": "2016-06-21", "close": 0.059185738, "volume": 58747.0}, {"date": "2016-06-22", "close": 0.059185738, "volume": 75682.0}, {"date": "2016-06-23", "close": 0.05821548, "volume": 46963.0}, {"date": "2016-06-27", "close": 0.050453416, "volume": 10307.0}, {"date": "2016-06-29", "close": 0.04366161, "volume": 12597.0}, {"date": "2016-07-01", "close": 0.04366161, "volume": 1774.0}, {"date": "2016-07-05", "close": 0.049483158, "volume": 1031.0}, {"date": "2016-07-08", "close": 0.055304706, "volume": 11337.0}, {"date": "2016-07-11", "close": 0.0485129, "volume": 10307.0}, {"date": "2016-07-12", "close": 0.0485129, "volume": 17521.0}, {"date": "2016-07-15", "close": 0.0485129, "volume": 17679.0}, {"date": "2016-07-19", "close": 0.052393932, "volume": 10307.0}, {"date": "2016-07-25", "close": 0.055304706, "volume": 95375.0}, {"date": "2016-07-27", "close": 0.0485129, "volume": 61839.0}, {"date": "2016-08-03", "close": 0.050453416, "volume": 26797.0}, {"date": "2016-08-05", "close": 0.06306677, "volume": 170058.0}, {"date": "2016-08-08", "close": 0.062096512, "volume": 48006.0}, {"date": "2016-08-09", "close": 0.062096512, "volume": 51533.0}, {"date": "2016-08-15", "close": 0.050453416, "volume": 23913.0}, {"date": "2016-08-22", "close": 0.049483158, "volume": 577166.0}, {"date": "2016-08-23", "close": 0.0485129, "volume": 27785.0}, {"date": "2016-08-25", "close": 0.03881032, "volume": 40077.0}, {"date": "2016-08-26", "close": 0.056274964, "volume": 17521.0}, {"date": "2016-08-30", "close": 0.056274964, "volume": 9276.0}, {"date": "2016-09-01", "close": 0.056274964, "volume": 20613.0}, {"date": "2016-09-07", "close": 0.056274964, "volume": 105335.0}, {"date": "2016-09-12", "close": 0.044631868, "volume": 27607.0}, {"date": "2016-09-14", "close": 0.046572384, "volume": 8967.0}, {"date": "2016-09-16", "close": 0.0485129, "volume": 21.0}, {"date": "2016-09-20", "close": 0.045858934, "volume": 204976.0}, {"date": "2016-09-21", "close": 0.045858934, "volume": 259295.0}, {"date": "2016-09-22", "close": 0.045858934, "volume": 108763.0}, {"date": "2016-09-28", "close": 0.045858934, "volume": 108764.0}, {"date": "2016-09-29", "close": 0.045858934, "volume": 26749.0}, {"date": "2016-09-30", "close": 0.045858934, "volume": 20596.0}, {"date": "2016-10-03", "close": 0.051713266, "volume": 30746.0}, {"date": "2016-10-12", "close": 0.051713266, "volume": 247768.0}, {"date": "2016-10-14", "close": 0.0487861, "volume": 34074.0}, {"date": "2016-10-17", "close": 0.0487861, "volume": 31771.0}, {"date": "2016-10-20", "close": 0.051713266, "volume": 51289.0}, {"date": "2016-10-21", "close": 0.05366471, "volume": 204976.0}, {"date": "2016-10-24", "close": 0.051713266, "volume": 74053.0}, {"date": "2016-10-25", "close": 0.0487861, "volume": 84553.0}, {"date": "2016-11-01", "close": 0.0487861, "volume": 70923.0}, {"date": "2016-11-02", "close": 0.046834656, "volume": 31565.0}, {"date": "2016-11-07", "close": 0.046834656, "volume": 122680.0}, {"date": "2016-11-08", "close": 0.049761822, "volume": 82981.0}, {"date": "2016-11-09", "close": 0.049761822, "volume": 26134.0}, {"date": "2016-11-10", "close": 0.0487861, "volume": 20498.0}, {"date": "2016-11-11", "close": 0.0487861, "volume": 92239.0}, {"date": "2016-11-16", "close": 0.05366471, "volume": 149466.0}, {"date": "2016-11-18", "close": 0.050737544, "volume": 85373.0}, {"date": "2016-11-22", "close": 0.05366471, "volume": 69385.0}, {"date": "2016-11-24", "close": 0.05366471, "volume": 10249.0}, {"date": "2016-11-29", "close": 0.054640432, "volume": 13062.0}, {"date": "2016-11-30", "close": 0.054640432, "volume": 30746.0}, {"date": "2016-12-01", "close": 0.05366471, "volume": 8199.0}, {"date": "2016-12-06", "close": 0.05854332, "volume": 18448.0}, {"date": "2016-12-07", "close": 0.055616154, "volume": 77843.0}, {"date": "2016-12-08", "close": 0.054640432, "volume": 50291.0}, {"date": "2016-12-09", "close": 0.054640432, "volume": 5101.0}, {"date": "2016-12-12", "close": 0.05366471, "volume": 8789.0}, {"date": "2016-12-15", "close": 0.05366471, "volume": 5866.0}, {"date": "2016-12-16", "close": 0.05366471, "volume": 65592.0}, {"date": "2016-12-21", "close": 0.05366471, "volume": 18356.0}, {"date": "2016-12-29", "close": 0.049761822, "volume": 6196.0}, {"date": "2017-01-09", "close": 0.051713266, "volume": 237009.0}, {"date": "2017-01-11", "close": 0.05854332, "volume": 558491.0}, {"date": "2017-01-12", "close": 0.05854332, "volume": 370666.0}, {"date": "2017-01-13", "close": 0.062446208, "volume": 415398.0}, {"date": "2017-01-16", "close": 0.06342193, "volume": 201793.0}, {"date": "2017-01-17", "close": 0.071227706, "volume": 38898.0}, {"date": "2017-01-18", "close": 0.06830054, "volume": 155818.0}, {"date": "2017-01-19", "close": 0.06342193, "volume": 23670.0}, {"date": "2017-01-20", "close": 0.072203428, "volume": 52214.0}, {"date": "2017-01-23", "close": 0.06830054, "volume": 4058.0}, {"date": "2017-01-25", "close": 0.06830054, "volume": 72987.0}, {"date": "2017-01-27", "close": 0.06830054, "volume": 72987.0}, {"date": "2017-01-30", "close": 0.065373374, "volume": 30746.0}, {"date": "2017-01-31", "close": 0.05854332, "volume": 45764.0}, {"date": "2017-02-01", "close": 0.05854332, "volume": 86878.0}, {"date": "2017-02-02", "close": 0.055616154, "volume": 276718.0}, {"date": "2017-02-03", "close": 0.057567598, "volume": 156373.0}, {"date": "2017-02-06", "close": 0.057567598, "volume": 46120.0}, {"date": "2017-02-07", "close": 0.057567598, "volume": 112077.0}, {"date": "2017-02-08", "close": 0.061470486, "volume": 10634.0}, {"date": "2017-02-09", "close": 0.06830054, "volume": 36896.0}, {"date": "2017-02-10", "close": 0.06830054, "volume": 26583.0}, {"date": "2017-02-14", "close": 0.07317915, "volume": 342722.0}, {"date": "2017-02-15", "close": 0.074154872, "volume": 208961.0}, {"date": "2017-02-17", "close": 0.071227706, "volume": 142715.0}, {"date": "2017-02-20", "close": 0.072203428, "volume": 74816.0}, {"date": "2017-02-21", "close": 0.075130594, "volume": 392623.0}, {"date": "2017-02-23", "close": 0.065373374, "volume": 31428.0}, {"date": "2017-02-27", "close": 0.075130594, "volume": 352865.0}, {"date": "2017-02-28", "close": 0.081960648, "volume": 785060.0}, {"date": "2017-03-01", "close": 0.07805776, "volume": 290226.0}, {"date": "2017-03-02", "close": 0.07805776, "volume": 114100.0}, {"date": "2017-03-03", "close": 0.07317915, "volume": 125036.0}, {"date": "2017-03-08", "close": 0.06830054, "volume": 92239.0}, {"date": "2017-03-09", "close": 0.06830054, "volume": 787192.0}, {"date": "2017-03-10", "close": 0.06830054, "volume": 65496.0}, {"date": "2017-03-13", "close": 0.064397652, "volume": 9364.0}, {"date": "2017-03-14", "close": 0.06830054, "volume": 245706.0}, {"date": "2017-03-15", "close": 0.069276262, "volume": 2110.0}, {"date": "2017-03-16", "close": 0.066349096, "volume": 740165.0}, {"date": "2017-03-17", "close": 0.070251984, "volume": 2013370.0}, {"date": "2017-03-20", "close": 0.06830054, "volume": 57046.0}, {"date": "2017-03-21", "close": 0.071227706, "volume": 408867.0}, {"date": "2017-03-22", "close": 0.070251984, "volume": 151996.0}, {"date": "2017-03-23", "close": 0.071227706, "volume": 135060.0}, {"date": "2017-03-24", "close": 0.06830054, "volume": 5063.0}, {"date": "2017-03-27", "close": 0.06830054, "volume": 13631.0}, {"date": "2017-03-28", "close": 0.06830054, "volume": 58564.0}, {"date": "2017-03-29", "close": 0.066349096, "volume": 27530.0}, {"date": "2017-03-30", "close": 0.065373374, "volume": 99022.0}, {"date": "2017-04-03", "close": 0.065373374, "volume": 31093.0}, {"date": "2017-04-04", "close": 0.06342193, "volume": 422810.0}, {"date": "2017-04-05", "close": 0.060494764, "volume": 120872.0}, {"date": "2017-04-06", "close": 0.065373374, "volume": 231077.0}, {"date": "2017-04-07", "close": 0.065373374, "volume": 33299.0}, {"date": "2017-04-10", "close": 0.066349096, "volume": 293771.0}, {"date": "2017-04-12", "close": 0.060494764, "volume": 20913.0}, {"date": "2017-04-13", "close": 0.05854332, "volume": 399289.0}, {"date": "2017-04-18", "close": 0.059519042, "volume": 14348.0}, {"date": "2017-04-19", "close": 0.05854332, "volume": 41172.0}, {"date": "2017-04-21", "close": 0.060494764, "volume": 146708.0}, {"date": "2017-04-24", "close": 0.060494764, "volume": 1232.0}, {"date": "2017-04-26", "close": 0.060494764, "volume": 34842.0}, {"date": "2017-04-28", "close": 0.05854332, "volume": 47858.0}, {"date": "2017-05-02", "close": 0.059519042, "volume": 72105.0}, {"date": "2017-05-03", "close": 0.059519042, "volume": 163459.0}, {"date": "2017-05-04", "close": 0.05854332, "volume": 81147.0}, {"date": "2017-05-08", "close": 0.059519042, "volume": 231607.0}, {"date": "2017-05-09", "close": 0.052688988, "volume": 140638.0}, {"date": "2017-05-10", "close": 0.050737544, "volume": 43766.0}, {"date": "2017-05-11", "close": 0.050737544, "volume": 8523.0}, {"date": "2017-05-12", "close": 0.050737544, "volume": 238618.0}, {"date": "2017-05-16", "close": 0.050737544, "volume": 3075.0}, {"date": "2017-05-17", "close": 0.055616154, "volume": 51244.0}, {"date": "2017-05-18", "close": 0.056591876, "volume": 3809.0}, {"date": "2017-05-22", "close": 0.049761822, "volume": 156869.0}, {"date": "2017-05-23", "close": 0.049761822, "volume": 79428.0}, {"date": "2017-05-24", "close": 0.055616154, "volume": 190884.0}, {"date": "2017-05-25", "close": 0.054640432, "volume": 36508.0}, {"date": "2017-05-29", "close": 0.054640432, "volume": 1556.0}, {"date": "2017-05-30", "close": 0.05854332, "volume": 1264943.0}, {"date": "2017-05-31", "close": 0.056591876, "volume": 291572.0}, {"date": "2017-06-01", "close": 0.052688988, "volume": 391464.0}, {"date": "2017-06-02", "close": 0.055616154, "volume": 42814.0}, {"date": "2017-06-05", "close": 0.05366471, "volume": 376426.0}, {"date": "2017-06-06", "close": 0.056591876, "volume": 10426.0}, {"date": "2017-06-07", "close": 0.05854332, "volume": 390184.0}, {"date": "2017-06-13", "close": 0.062446208, "volume": 42190.0}, {"date": "2017-06-19", "close": 0.056591876, "volume": 76988.0}, {"date": "2017-06-20", "close": 0.055616154, "volume": 23489.0}, {"date": "2017-06-21", "close": 0.05854332, "volume": 68554.0}, {"date": "2017-06-22", "close": 0.056591876, "volume": 28697.0}, {"date": "2017-06-23", "close": 0.056591876, "volume": 66617.0}, {"date": "2017-06-26", "close": 0.059519042, "volume": 183556.0}, {"date": "2017-06-27", "close": 0.060494764, "volume": 3386.0}, {"date": "2017-06-28", "close": 0.060494764, "volume": 227778.0}, {"date": "2017-06-30", "close": 0.059519042, "volume": 1356215.0}, {"date": "2017-07-03", "close": 0.059519042, "volume": 23572.0}, {"date": "2017-07-04", "close": 0.061470486, "volume": 186540.0}, {"date": "2017-07-05", "close": 0.05854332, "volume": 267418.0}, {"date": "2017-07-06", "close": 0.055616154, "volume": 54543.0}, {"date": "2017-07-10", "close": 0.062446208, "volume": 194728.0}, {"date": "2017-07-11", "close": 0.05854332, "volume": 8984.0}, {"date": "2017-07-12", "close": 0.056591876, "volume": 192893.0}, {"date": "2017-07-13", "close": 0.056591876, "volume": 82811.0}, {"date": "2017-07-17", "close": 0.056591876, "volume": 333030.0}, {"date": "2017-07-18", "close": 0.061470486, "volume": 34978.0}, {"date": "2017-07-19", "close": 0.062446208, "volume": 344793.0}, {"date": "2017-07-20", "close": 0.061470486, "volume": 204976.0}, {"date": "2017-07-21", "close": 0.061470486, "volume": 92239.0}, {"date": "2017-07-24", "close": 0.061470486, "volume": 51244.0}, {"date": "2017-07-25", "close": 0.05854332, "volume": 141214.0}, {"date": "2017-07-26", "close": 0.05854332, "volume": 570.0}, {"date": "2017-07-28", "close": 0.070251984, "volume": 1068970.0}, {"date": "2017-07-31", "close": 0.06342193, "volume": 536136.0}, {"date": "2017-08-01", "close": 0.062446208, "volume": 94608.0}, {"date": "2017-08-02", "close": 0.065373374, "volume": 3909.0}, {"date": "2017-08-03", "close": 0.065373374, "volume": 254309.0}, {"date": "2017-08-04", "close": 0.067324818, "volume": 112757.0}, {"date": "2017-08-07", "close": 0.06830054, "volume": 209088.0}, {"date": "2017-08-08", "close": 0.06830054, "volume": 293652.0}, {"date": "2017-08-10", "close": 0.06830054, "volume": 15168.0}, {"date": "2017-08-11", "close": 0.06830054, "volume": 1641.0}, {"date": "2017-08-14", "close": 0.06830054, "volume": 37786.0}, {"date": "2017-08-15", "close": 0.06830054, "volume": 75841.0}, {"date": "2017-08-17", "close": 0.072203428, "volume": 51244.0}, {"date": "2017-08-18", "close": 0.074154872, "volume": 471185.0}, {"date": "2017-08-21", "close": 0.075130594, "volume": 100088.0}, {"date": "2017-08-22", "close": 0.076106316, "volume": 34675.0}, {"date": "2017-08-23", "close": 0.076106316, "volume": 43885.0}, {"date": "2017-08-24", "close": 0.070251984, "volume": 537210.0}, {"date": "2017-08-25", "close": 0.075130594, "volume": 52996.0}, {"date": "2017-08-28", "close": 0.075130594, "volume": 91177.0}, {"date": "2017-08-29", "close": 0.06830054, "volume": 80520.0}, {"date": "2017-08-30", "close": 0.070251984, "volume": 126742.0}, {"date": "2017-08-31", "close": 0.07317915, "volume": 12445.0}, {"date": "2017-09-01", "close": 0.070251984, "volume": 10249.0}, {"date": "2017-09-04", "close": 0.07317915, "volume": 49048.0}, {"date": "2017-09-05", "close": 0.076106316, "volume": 342180.0}, {"date": "2017-09-07", "close": 0.074154872, "volume": 15583.0}, {"date": "2017-09-08", "close": 0.077082038, "volume": 102488.0}, {"date": "2017-09-11", "close": 0.077082038, "volume": 475442.0}, {"date": "2017-09-12", "close": 0.07805776, "volume": 49067.0}, {"date": "2017-09-13", "close": 0.076106316, "volume": 377232.0}, {"date": "2017-09-14", "close": 0.079033482, "volume": 10873.0}, {"date": "2017-09-15", "close": 0.079033482, "volume": 225843.0}, {"date": "2017-09-18", "close": 0.080009204, "volume": 31652.0}, {"date": "2017-09-19", "close": 0.080009204, "volume": 72142.0}, {"date": "2017-09-20", "close": 0.081960648, "volume": 171541.0}, {"date": "2017-09-21", "close": 0.081960648, "volume": 157856.0}, {"date": "2017-09-22", "close": 0.080984926, "volume": 100600.0}, {"date": "2017-09-25", "close": 0.076106316, "volume": 64412.0}, {"date": "2017-09-26", "close": 0.077082038, "volume": 36167.0}, {"date": "2017-09-27", "close": 0.074154872, "volume": 96813.0}, {"date": "2017-09-28", "close": 0.075130594, "volume": 270949.0}, {"date": "2017-09-29", "close": 0.075130594, "volume": 106198.0}, {"date": "2017-10-02", "close": 0.075130594, "volume": 64737.0}, {"date": "2017-10-04", "close": 0.075130594, "volume": 29236.0}, {"date": "2017-10-06", "close": 0.070251984, "volume": 177922.0}, {"date": "2017-10-09", "close": 0.076106316, "volume": 91999.0}, {"date": "2017-10-10", "close": 0.0756602, "volume": 76651.0}, {"date": "2017-10-11", "close": 0.0766428, "volume": 39651.0}, {"date": "2017-10-12", "close": 0.073695, "volume": 62210.0}, {"date": "2017-10-16", "close": 0.0746776, "volume": 79204.0}, {"date": "2017-10-17", "close": 0.0766428, "volume": 47823.0}, {"date": "2017-10-18", "close": 0.078608, "volume": 14257.0}, {"date": "2017-10-19", "close": 0.073695, "volume": 115910.0}, {"date": "2017-10-20", "close": 0.0766428, "volume": 137465.0}, {"date": "2017-10-23", "close": 0.0746776, "volume": 11575.0}, {"date": "2017-10-24", "close": 0.0746776, "volume": 249550.0}, {"date": "2017-10-25", "close": 0.0727124, "volume": 1510.0}, {"date": "2017-10-30", "close": 0.073695, "volume": 89096.0}, {"date": "2017-10-31", "close": 0.0746776, "volume": 2011.0}, {"date": "2017-11-01", "close": 0.0746776, "volume": 93311.0}, {"date": "2017-11-02", "close": 0.0776254, "volume": 45439.0}, {"date": "2017-11-06", "close": 0.0766428, "volume": 356005.0}, {"date": "2017-11-08", "close": 0.0776254, "volume": 74129.0}, {"date": "2017-11-09", "close": 0.0756602, "volume": 39270.0}, {"date": "2017-11-10", "close": 0.0776254, "volume": 546461.0}, {"date": "2017-11-13", "close": 0.078608, "volume": 390791.0}, {"date": "2017-11-14", "close": 0.0805732, "volume": 171629.0}, {"date": "2017-11-15", "close": 0.0756602, "volume": 196258.0}, {"date": "2017-11-16", "close": 0.0776254, "volume": 125992.0}, {"date": "2017-11-17", "close": 0.0795906, "volume": 76411.0}, {"date": "2017-11-20", "close": 0.0805732, "volume": 234648.0}, {"date": "2017-11-21", "close": 0.078608, "volume": 122691.0}, {"date": "2017-11-22", "close": 0.0805732, "volume": 326211.0}, {"date": "2017-11-23", "close": 0.0864688, "volume": 831872.0}, {"date": "2017-11-24", "close": 0.09826, "volume": 555697.0}, {"date": "2017-11-27", "close": 0.117912, "volume": 741220.0}, {"date": "2017-11-28", "close": 0.108086, "volume": 271616.0}, {"date": "2017-11-29", "close": 0.108086, "volume": 214471.0}, {"date": "2017-11-30", "close": 0.108086, "volume": 22055.0}, {"date": "2017-12-01", "close": 0.112999, "volume": 207858.0}, {"date": "2017-12-04", "close": 0.117912, "volume": 165269.0}, {"date": "2017-12-05", "close": 0.112999, "volume": 72872.0}, {"date": "2017-12-07", "close": 0.103173, "volume": 289078.0}, {"date": "2017-12-08", "close": 0.09826, "volume": 305312.0}, {"date": "2017-12-11", "close": 0.117912, "volume": 81417.0}, {"date": "2017-12-12", "close": 0.108086, "volume": 220171.0}, {"date": "2017-12-13", "close": 0.112999, "volume": 64845.0}, {"date": "2017-12-14", "close": 0.09826, "volume": 65902.0}, {"date": "2017-12-15", "close": 0.093347, "volume": 192319.0}, {"date": "2017-12-18", "close": 0.0943296, "volume": 260322.0}, {"date": "2017-12-19", "close": 0.0943296, "volume": 19132.0}, {"date": "2017-12-20", "close": 0.09826, "volume": 350965.0}, {"date": "2017-12-21", "close": 0.108086, "volume": 113019.0}, {"date": "2017-12-22", "close": 0.108086, "volume": 171465.0}, {"date": "2017-12-27", "close": 0.108086, "volume": 12956.0}, {"date": "2017-12-28", "close": 0.108086, "volume": 108882.0}, {"date": "2017-12-29", "close": 0.108086, "volume": 78854.0}, {"date": "2018-01-02", "close": 0.108086, "volume": 6945.0}, {"date": "2018-01-03", "close": 0.108086, "volume": 96128.0}, {"date": "2018-01-04", "close": 0.108086, "volume": 14607.0}, {"date": "2018-01-05", "close": 0.09826, "volume": 29514.0}, {"date": "2018-01-08", "close": 0.108086, "volume": 71240.0}, {"date": "2018-01-09", "close": 0.103173, "volume": 30064.0}, {"date": "2018-01-11", "close": 0.108086, "volume": 599623.0}, {"date": "2018-01-12", "close": 0.108086, "volume": 40154.0}, {"date": "2018-01-16", "close": 0.103173, "volume": 52729.0}, {"date": "2018-01-17", "close": 0.108086, "volume": 127174.0}, {"date": "2018-01-18", "close": 0.108086, "volume": 6920.0}, {"date": "2018-01-19", "close": 0.108086, "volume": 134556.0}, {"date": "2018-01-22", "close": 0.103173, "volume": 355357.0}, {"date": "2018-01-23", "close": 0.103173, "volume": 16060.0}, {"date": "2018-01-24", "close": 0.09826, "volume": 55671.0}, {"date": "2018-01-25", "close": 0.09826, "volume": 399660.0}, {"date": "2018-01-29", "close": 0.09826, "volume": 5597.0}, {"date": "2018-01-30", "close": 0.09826, "volume": 114136.0}, {"date": "2018-01-31", "close": 0.09826, "volume": 350263.0}, {"date": "2018-02-01", "close": 0.09826, "volume": 212301.0}, {"date": "2018-02-02", "close": 0.088434, "volume": 362935.0}, {"date": "2018-02-05", "close": 0.088434, "volume": 445121.0}, {"date": "2018-02-06", "close": 0.0805732, "volume": 164426.0}, {"date": "2018-02-07", "close": 0.0972774, "volume": 325870.0}, {"date": "2018-02-08", "close": 0.0903992, "volume": 70690.0}, {"date": "2018-02-09", "close": 0.0903992, "volume": 42988.0}, {"date": "2018-02-12", "close": 0.0913818, "volume": 7633.0}, {"date": "2018-02-15", "close": 0.093347, "volume": 101771.0}, {"date": "2018-02-19", "close": 0.0894166, "volume": 30531.0}, {"date": "2018-02-20", "close": 0.0854862, "volume": 54889.0}, {"date": "2018-02-21", "close": 0.088434, "volume": 35620.0}, {"date": "2018-02-22", "close": 0.0913818, "volume": 1023.0}, {"date": "2018-02-23", "close": 0.0923644, "volume": 66613.0}, {"date": "2018-02-27", "close": 0.0913818, "volume": 307690.0}, {"date": "2018-02-28", "close": 0.0923644, "volume": 23749.0}, {"date": "2018-03-01", "close": 0.0913818, "volume": 222.0}, {"date": "2018-03-02", "close": 0.088434, "volume": 93185.0}, {"date": "2018-03-05", "close": 0.088434, "volume": 198574.0}, {"date": "2018-03-07", "close": 0.088434, "volume": 41961.0}, {"date": "2018-03-08", "close": 0.088434, "volume": 74542.0}, {"date": "2018-03-09", "close": 0.083521, "volume": 77046.0}, {"date": "2018-03-12", "close": 0.088434, "volume": 146123.0}, {"date": "2018-03-13", "close": 0.0756602, "volume": 735252.0}, {"date": "2018-03-14", "close": 0.0825384, "volume": 82358.0}, {"date": "2018-03-15", "close": 0.0864688, "volume": 10177.0}, {"date": "2018-03-16", "close": 0.0874514, "volume": 119864.0}, {"date": "2018-03-19", "close": 0.0874514, "volume": 177147.0}, {"date": "2018-03-20", "close": 0.0825384, "volume": 6984.0}, {"date": "2018-03-21", "close": 0.0776254, "volume": 113551.0}, {"date": "2018-03-22", "close": 0.078608, "volume": 91812.0}, {"date": "2018-03-23", "close": 0.073695, "volume": 1875117.0}, {"date": "2018-03-26", "close": 0.0795906, "volume": 85256.0}, {"date": "2018-03-27", "close": 0.0815558, "volume": 9058.0}, {"date": "2018-03-28", "close": 0.078608, "volume": 66151.0}, {"date": "2018-04-03", "close": 0.0756602, "volume": 119913.0}, {"date": "2018-04-04", "close": 0.0766428, "volume": 47790.0}, {"date": "2018-04-05", "close": 0.0746776, "volume": 9170.0}, {"date": "2018-04-06", "close": 0.0766428, "volume": 149974.0}, {"date": "2018-04-09", "close": 0.0766428, "volume": 10176.0}, {"date": "2018-04-11", "close": 0.083521, "volume": 253409.0}, {"date": "2018-04-13", "close": 0.0766428, "volume": 13506.0}, {"date": "2018-04-17", "close": 0.0776254, "volume": 69516.0}, {"date": "2018-04-18", "close": 0.0766428, "volume": 120842.0}, {"date": "2018-04-19", "close": 0.0776254, "volume": 13485.0}, {"date": "2018-04-20", "close": 0.078608, "volume": 27327.0}, {"date": "2018-04-23", "close": 0.0874514, "volume": 370645.0}, {"date": "2018-04-24", "close": 0.083521, "volume": 660899.0}, {"date": "2018-04-26", "close": 0.0805732, "volume": 115574.0}, {"date": "2018-04-27", "close": 0.0825384, "volume": 35792.0}, {"date": "2018-04-30", "close": 0.0825384, "volume": 41286.0}, {"date": "2018-05-01", "close": 0.0795906, "volume": 8068.0}, {"date": "2018-05-02", "close": 0.078608, "volume": 267669.0}, {"date": "2018-05-03", "close": 0.0795906, "volume": 443424.0}, {"date": "2018-05-04", "close": 0.0776254, "volume": 333489.0}, {"date": "2018-05-07", "close": 0.0776254, "volume": 9601.0}, {"date": "2018-05-08", "close": 0.073695, "volume": 268072.0}, {"date": "2018-05-09", "close": 0.078608, "volume": 115841.0}, {"date": "2018-05-11", "close": 0.0776254, "volume": 79381.0}, {"date": "2018-05-14", "close": 0.078608, "volume": 89380.0}, {"date": "2018-05-15", "close": 0.0776254, "volume": 18242.0}, {"date": "2018-05-16", "close": 0.078608, "volume": 163064.0}, {"date": "2018-05-17", "close": 0.078608, "volume": 255214.0}, {"date": "2018-05-18", "close": 0.078608, "volume": 23662.0}, {"date": "2018-05-21", "close": 0.078608, "volume": 196568.0}, {"date": "2018-05-22", "close": 0.073695, "volume": 517534.0}, {"date": "2018-05-23", "close": 0.0776254, "volume": 10177.0}, {"date": "2018-05-24", "close": 0.078608, "volume": 152172.0}, {"date": "2018-05-25", "close": 0.073695, "volume": 38549.0}, {"date": "2018-05-28", "close": 0.0727124, "volume": 13434.0}, {"date": "2018-05-30", "close": 0.068782, "volume": 81417.0}, {"date": "2018-05-31", "close": 0.0697646, "volume": 1862.0}, {"date": "2018-06-01", "close": 0.0697646, "volume": 8142.0}, {"date": "2018-06-04", "close": 0.073695, "volume": 25443.0}, {"date": "2018-06-05", "close": 0.078608, "volume": 48624.0}, {"date": "2018-06-06", "close": 0.078608, "volume": 5394.0}, {"date": "2018-06-07", "close": 0.0766428, "volume": 106072.0}, {"date": "2018-06-08", "close": 0.0766428, "volume": 12786.0}, {"date": "2018-06-12", "close": 0.073695, "volume": 3562.0}, {"date": "2018-06-14", "close": 0.0746776, "volume": 90194.0}, {"date": "2018-06-15", "close": 0.0707472, "volume": 328479.0}, {"date": "2018-06-18", "close": 0.0707472, "volume": 10399.0}, {"date": "2018-06-19", "close": 0.0707472, "volume": 67169.0}, {"date": "2018-06-20", "close": 0.0717298, "volume": 28796.0}, {"date": "2018-06-22", "close": 0.0707472, "volume": 138130.0}, {"date": "2018-06-25", "close": 0.0707472, "volume": 78562.0}, {"date": "2018-06-26", "close": 0.068782, "volume": 167104.0}, {"date": "2018-06-27", "close": 0.068782, "volume": 143341.0}, {"date": "2018-06-28", "close": 0.068782, "volume": 13178.0}, {"date": "2018-06-29", "close": 0.0697646, "volume": 50885.0}, {"date": "2018-07-02", "close": 0.068782, "volume": 68324.0}, {"date": "2018-07-03", "close": 0.0707472, "volume": 18268.0}, {"date": "2018-07-04", "close": 0.0677994, "volume": 876902.0}, {"date": "2018-07-06", "close": 0.0717298, "volume": 121238.0}, {"date": "2018-07-09", "close": 0.068782, "volume": 234960.0}, {"date": "2018-07-10", "close": 0.0609212, "volume": 3493.0}, {"date": "2018-07-11", "close": 0.0677994, "volume": 4071.0}, {"date": "2018-07-12", "close": 0.068782, "volume": 29077.0}, {"date": "2018-07-13", "close": 0.0658342, "volume": 30531.0}, {"date": "2018-07-16", "close": 0.0668168, "volume": 148675.0}, {"date": "2018-07-17", "close": 0.0677994, "volume": 151837.0}, {"date": "2018-07-18", "close": 0.0707472, "volume": 21372.0}, {"date": "2018-07-19", "close": 0.078608, "volume": 417925.0}, {"date": "2018-07-20", "close": 0.0825384, "volume": 154654.0}, {"date": "2018-07-23", "close": 0.0795906, "volume": 200887.0}, {"date": "2018-07-24", "close": 0.0795906, "volume": 301981.0}, {"date": "2018-07-25", "close": 0.0795906, "volume": 50885.0}, {"date": "2018-07-26", "close": 0.0795906, "volume": 30993.0}, {"date": "2018-07-27", "close": 0.078608, "volume": 175966.0}, {"date": "2018-07-30", "close": 0.078608, "volume": 86315.0}, {"date": "2018-07-31", "close": 0.083521, "volume": 125687.0}, {"date": "2018-08-01", "close": 0.073695, "volume": 69281.0}, {"date": "2018-08-06", "close": 0.0845036, "volume": 2172710.0}, {"date": "2018-08-07", "close": 0.0874514, "volume": 394658.0}, {"date": "2018-08-08", "close": 0.0894166, "volume": 185676.0}, {"date": "2018-08-09", "close": 0.0854862, "volume": 373567.0}, {"date": "2018-08-10", "close": 0.0894166, "volume": 179545.0}, {"date": "2018-08-13", "close": 0.088434, "volume": 62684.0}, {"date": "2018-08-14", "close": 0.0874514, "volume": 41522.0}, {"date": "2018-08-15", "close": 0.078608, "volume": 263811.0}, {"date": "2018-08-16", "close": 0.0864688, "volume": 56717.0}, {"date": "2018-08-17", "close": 0.083521, "volume": 29148.0}, {"date": "2018-08-20", "close": 0.083521, "volume": 10177.0}, {"date": "2018-08-21", "close": 0.088434, "volume": 48095.0}, {"date": "2018-08-22", "close": 0.093347, "volume": 402269.0}, {"date": "2018-08-23", "close": 0.09826, "volume": 544407.0}, {"date": "2018-08-24", "close": 0.093347, "volume": 719978.0}, {"date": "2018-08-27", "close": 0.09826, "volume": 207126.0}, {"date": "2018-08-28", "close": 0.103173, "volume": 79757.0}, {"date": "2018-08-29", "close": 0.09826, "volume": 350087.0}, {"date": "2018-08-30", "close": 0.09826, "volume": 114046.0}, {"date": "2018-08-31", "close": 0.0972774, "volume": 10177.0}, {"date": "2018-09-03", "close": 0.0972774, "volume": 107118.0}, {"date": "2018-09-04", "close": 0.0845036, "volume": 334992.0}, {"date": "2018-09-05", "close": 0.0845036, "volume": 48632.0}, {"date": "2018-09-06", "close": 0.083521, "volume": 176677.0}, {"date": "2018-09-10", "close": 0.083521, "volume": 135938.0}, {"date": "2018-09-11", "close": 0.088434, "volume": 64772.0}, {"date": "2018-09-12", "close": 0.083521, "volume": 101771.0}, {"date": "2018-09-13", "close": 0.0864688, "volume": 785999.0}, {"date": "2018-09-14", "close": 0.0864688, "volume": 15292.0}, {"date": "2018-09-17", "close": 0.0854862, "volume": 11564.0}, {"date": "2018-09-18", "close": 0.078608, "volume": 213193.0}, {"date": "2018-09-19", "close": 0.0776254, "volume": 150536.0}, {"date": "2018-09-20", "close": 0.078608, "volume": 475923.0}, {"date": "2018-09-21", "close": 0.0825384, "volume": 61738.0}, {"date": "2018-09-24", "close": 0.0825384, "volume": 89437.0}, {"date": "2018-09-25", "close": 0.0825384, "volume": 36164.0}, {"date": "2018-09-26", "close": 0.083521, "volume": 97068.0}, {"date": "2018-09-27", "close": 0.083521, "volume": 26353.0}, {"date": "2018-10-02", "close": 0.0825384, "volume": 9159.0}, {"date": "2018-10-03", "close": 0.0825384, "volume": 12311.0}, {"date": "2018-10-05", "close": 0.0776254, "volume": 242872.0}, {"date": "2018-10-08", "close": 0.0766428, "volume": 86932.0}, {"date": "2018-10-09", "close": 0.0746776, "volume": 186032.0}, {"date": "2018-10-10", "close": 0.0766428, "volume": 10826.0}, {"date": "2018-10-11", "close": 0.0864688, "volume": 330959.0}, {"date": "2018-10-12", "close": 0.0864688, "volume": 16655.0}, {"date": "2018-10-15", "close": 0.0864688, "volume": 11195.0}, {"date": "2018-10-16", "close": 0.0864688, "volume": 90944.0}, {"date": "2018-10-17", "close": 0.0746776, "volume": 186824.0}, {"date": "2018-10-18", "close": 0.073695, "volume": 290099.0}, {"date": "2018-10-19", "close": 0.0756602, "volume": 6462.0}, {"date": "2018-10-22", "close": 0.0756602, "volume": 157745.0}, {"date": "2018-10-23", "close": 0.0746776, "volume": 350427.0}, {"date": "2018-10-26", "close": 0.0756602, "volume": 1572.0}, {"date": "2018-10-29", "close": 0.078608, "volume": 11704.0}, {"date": "2018-10-30", "close": 0.078608, "volume": 47069.0}, {"date": "2018-10-31", "close": 0.078608, "volume": 61062.0}, {"date": "2018-11-02", "close": 0.0776254, "volume": 72257.0}, {"date": "2018-11-06", "close": 0.0776254, "volume": 61062.0}, {"date": "2018-11-07", "close": 0.0746776, "volume": 103273.0}, {"date": "2018-11-08", "close": 0.073695, "volume": 106859.0}, {"date": "2018-11-12", "close": 0.0776254, "volume": 55867.0}, {"date": "2018-11-14", "close": 0.068782, "volume": 343579.0}, {"date": "2018-11-15", "close": 0.0677994, "volume": 163079.0}, {"date": "2018-11-16", "close": 0.0677994, "volume": 286.0}, {"date": "2018-11-20", "close": 0.0677994, "volume": 55164.0}, {"date": "2018-11-21", "close": 0.0677994, "volume": 7891.0}, {"date": "2018-11-22", "close": 0.0707472, "volume": 44006.0}, {"date": "2018-11-23", "close": 0.0668168, "volume": 9085.0}, {"date": "2018-11-26", "close": 0.0668168, "volume": 88365.0}, {"date": "2018-11-29", "close": 0.063869, "volume": 30541.0}, {"date": "2018-11-30", "close": 0.073695, "volume": 31733.0}, {"date": "2018-12-04", "close": 0.063869, "volume": 50810.0}, {"date": "2018-12-05", "close": 0.063869, "volume": 52791.0}, {"date": "2018-12-07", "close": 0.063869, "volume": 38162.0}, {"date": "2018-12-10", "close": 0.063869, "volume": 32116.0}, {"date": "2018-12-11", "close": 0.0510952, "volume": 38959.0}, {"date": "2018-12-12", "close": 0.068782, "volume": 32004.0}, {"date": "2018-12-13", "close": 0.063869, "volume": 150572.0}, {"date": "2018-12-17", "close": 0.0677994, "volume": 52471.0}, {"date": "2018-12-18", "close": 0.063869, "volume": 27220.0}, {"date": "2018-12-19", "close": 0.063869, "volume": 17359.0}, {"date": "2018-12-24", "close": 0.0619038, "volume": 30781.0}, {"date": "2018-12-27", "close": 0.058956, "volume": 32567.0}, {"date": "2018-12-28", "close": 0.054043, "volume": 156316.0}, {"date": "2019-01-03", "close": 0.0530604, "volume": 461022.0}, {"date": "2019-01-04", "close": 0.0501126, "volume": 254427.0}, {"date": "2019-01-07", "close": 0.0510952, "volume": 57266.0}, {"date": "2019-01-08", "close": 0.0560082, "volume": 213319.0}, {"date": "2019-01-09", "close": 0.058956, "volume": 86905.0}, {"date": "2019-01-10", "close": 0.0609212, "volume": 141828.0}, {"date": "2019-01-11", "close": 0.058956, "volume": 120156.0}, {"date": "2019-01-14", "close": 0.054043, "volume": 18319.0}, {"date": "2019-01-15", "close": 0.0530604, "volume": 51716.0}, {"date": "2019-01-16", "close": 0.0520778, "volume": 509176.0}, {"date": "2019-01-17", "close": 0.054043, "volume": 10177.0}, {"date": "2019-01-18", "close": 0.054043, "volume": 3309.0}, {"date": "2019-01-22", "close": 0.04913, "volume": 44360.0}, {"date": "2019-01-23", "close": 0.0550256, "volume": 690967.0}, {"date": "2019-01-24", "close": 0.058956, "volume": 56992.0}, {"date": "2019-01-25", "close": 0.0501126, "volume": 201964.0}, {"date": "2019-01-29", "close": 0.0501126, "volume": 10177.0}, {"date": "2019-01-31", "close": 0.0530604, "volume": 4334.0}, {"date": "2019-02-01", "close": 0.0550256, "volume": 12999.0}, {"date": "2019-02-04", "close": 0.0520778, "volume": 87592.0}, {"date": "2019-02-05", "close": 0.0510952, "volume": 54510.0}, {"date": "2019-02-06", "close": 0.04913, "volume": 768975.0}, {"date": "2019-02-07", "close": 0.0510952, "volume": 563731.0}, {"date": "2019-02-08", "close": 0.0520778, "volume": 226596.0}, {"date": "2019-02-11", "close": 0.0501126, "volume": 28912.0}, {"date": "2019-02-13", "close": 0.0501126, "volume": 13561.0}, {"date": "2019-02-14", "close": 0.0510952, "volume": 101771.0}, {"date": "2019-02-15", "close": 0.0520778, "volume": 20354.0}, {"date": "2019-02-19", "close": 0.0510952, "volume": 44479.0}, {"date": "2019-02-21", "close": 0.04913, "volume": 64794.0}, {"date": "2019-02-25", "close": 0.0530604, "volume": 22398.0}, {"date": "2019-02-26", "close": 0.0510952, "volume": 13009.0}, {"date": "2019-02-27", "close": 0.0530604, "volume": 20354.0}, {"date": "2019-03-01", "close": 0.0501126, "volume": 625827.0}, {"date": "2019-03-04", "close": 0.0560082, "volume": 90111.0}, {"date": "2019-03-05", "close": 0.0560082, "volume": 171454.0}, {"date": "2019-03-08", "close": 0.054043, "volume": 46478.0}, {"date": "2019-03-11", "close": 0.0550256, "volume": 237465.0}, {"date": "2019-03-13", "close": 0.0550256, "volume": 14778.0}, {"date": "2019-03-14", "close": 0.0560082, "volume": 269430.0}, {"date": "2019-03-15", "close": 0.0560082, "volume": 11537.0}, {"date": "2019-03-18", "close": 0.0560082, "volume": 30851.0}, {"date": "2019-03-19", "close": 0.04913, "volume": 734553.0}, {"date": "2019-03-20", "close": 0.0481474, "volume": 595165.0}, {"date": "2019-03-21", "close": 0.0510952, "volume": 37462.0}, {"date": "2019-03-22", "close": 0.0520778, "volume": 292153.0}, {"date": "2019-03-25", "close": 0.04913, "volume": 322116.0}, {"date": "2019-03-26", "close": 0.04913, "volume": 9974.0}, {"date": "2019-03-27", "close": 0.0520778, "volume": 553238.0}, {"date": "2019-03-28", "close": 0.04913, "volume": 122662.0}, {"date": "2019-03-29", "close": 0.0510952, "volume": 120238.0}, {"date": "2019-04-01", "close": 0.0520778, "volume": 826816.0}, {"date": "2019-04-02", "close": 0.04913, "volume": 497776.0}, {"date": "2019-04-03", "close": 0.04913, "volume": 8398.0}, {"date": "2019-04-04", "close": 0.04913, "volume": 284256.0}, {"date": "2019-04-05", "close": 0.04913, "volume": 547586.0}, {"date": "2019-04-08", "close": 0.0501126, "volume": 281111.0}, {"date": "2019-04-10", "close": 0.054043, "volume": 1178248.0}, {"date": "2019-04-11", "close": 0.054043, "volume": 168230.0}, {"date": "2019-04-12", "close": 0.0550256, "volume": 190895.0}, {"date": "2019-04-15", "close": 0.0550256, "volume": 216310.0}, {"date": "2019-04-16", "close": 0.063869, "volume": 1400099.0}, {"date": "2019-04-17", "close": 0.0648516, "volume": 337677.0}, {"date": "2019-04-18", "close": 0.0520778, "volume": 722017.0}, {"date": "2019-04-23", "close": 0.0520778, "volume": 276527.0}, {"date": "2019-04-24", "close": 0.0510952, "volume": 19571.0}, {"date": "2019-04-26", "close": 0.0501126, "volume": 398401.0}, {"date": "2019-04-29", "close": 0.0520778, "volume": 796924.0}, {"date": "2019-04-30", "close": 0.0520778, "volume": 417457.0}, {"date": "2019-05-01", "close": 0.0560082, "volume": 555034.0}, {"date": "2019-05-02", "close": 0.063869, "volume": 502167.0}, {"date": "2019-05-03", "close": 0.0579734, "volume": 326100.0}, {"date": "2019-05-06", "close": 0.0599386, "volume": 988051.0}, {"date": "2019-05-07", "close": 0.058956, "volume": 164333.0}, {"date": "2019-05-08", "close": 0.0560082, "volume": 530754.0}, {"date": "2019-05-09", "close": 0.058956, "volume": 322628.0}, {"date": "2019-05-10", "close": 0.0569908, "volume": 473815.0}, {"date": "2019-05-13", "close": 0.0599386, "volume": 958074.0}, {"date": "2019-05-14", "close": 0.0550256, "volume": 765570.0}, {"date": "2019-05-15", "close": 0.0609212, "volume": 793536.0}, {"date": "2019-05-16", "close": 0.0619038, "volume": 61294.0}, {"date": "2019-05-17", "close": 0.0550256, "volume": 2342591.0}, {"date": "2019-05-20", "close": 0.0510952, "volume": 2420507.0}, {"date": "2019-05-21", "close": 0.0520778, "volume": 1025822.0}, {"date": "2019-05-22", "close": 0.0569908, "volume": 1137652.0}, {"date": "2019-05-23", "close": 0.058956, "volume": 1544736.0}, {"date": "2019-05-24", "close": 0.058956, "volume": 205455.0}, {"date": "2019-05-27", "close": 0.0599386, "volume": 141404.0}, {"date": "2019-05-29", "close": 0.054043, "volume": 1410884.0}, {"date": "2019-05-30", "close": 0.0579734, "volume": 79690.0}, {"date": "2019-05-31", "close": 0.058956, "volume": 823669.0}, {"date": "2019-06-03", "close": 0.058956, "volume": 532348.0}, {"date": "2019-06-04", "close": 0.0569908, "volume": 402156.0}, {"date": "2019-06-05", "close": 0.0619038, "volume": 310635.0}, {"date": "2019-06-06", "close": 0.063869, "volume": 610071.0}, {"date": "2019-06-07", "close": 0.063869, "volume": 81107.0}, {"date": "2019-06-11", "close": 0.063869, "volume": 147639.0}, {"date": "2019-06-12", "close": 0.0599386, "volume": 44820.0}, {"date": "2019-06-13", "close": 0.0599386, "volume": 68448.0}, {"date": "2019-06-14", "close": 0.058956, "volume": 25443.0}, {"date": "2019-06-17", "close": 0.0560082, "volume": 488107.0}, {"date": "2019-06-18", "close": 0.0609212, "volume": 216240.0}, {"date": "2019-06-19", "close": 0.0609212, "volume": 132105.0}, {"date": "2019-06-20", "close": 0.058956, "volume": 187856.0}, {"date": "2019-06-21", "close": 0.0560082, "volume": 72003.0}, {"date": "2019-06-24", "close": 0.0569908, "volume": 221412.0}, {"date": "2019-06-25", "close": 0.0560082, "volume": 270933.0}, {"date": "2019-06-26", "close": 0.0550256, "volume": 670439.0}, {"date": "2019-06-27", "close": 0.0550256, "volume": 222414.0}, {"date": "2019-06-28", "close": 0.054043, "volume": 117445.0}, {"date": "2019-07-01", "close": 0.0520778, "volume": 138978.0}, {"date": "2019-07-02", "close": 0.04913, "volume": 555834.0}, {"date": "2019-07-03", "close": 0.0520778, "volume": 157345.0}, {"date": "2019-07-04", "close": 0.0501126, "volume": 30531.0}, {"date": "2019-07-05", "close": 0.0501126, "volume": 449857.0}, {"date": "2019-07-08", "close": 0.0501126, "volume": 43123.0}, {"date": "2019-07-09", "close": 0.0501126, "volume": 27734.0}, {"date": "2019-07-10", "close": 0.04913, "volume": 217206.0}, {"date": "2019-07-11", "close": 0.04913, "volume": 200758.0}, {"date": "2019-07-12", "close": 0.0481474, "volume": 326103.0}, {"date": "2019-07-15", "close": 0.0481474, "volume": 287439.0}, {"date": "2019-07-16", "close": 0.04913, "volume": 228525.0}, {"date": "2019-07-17", "close": 0.04913, "volume": 273345.0}, {"date": "2019-07-18", "close": 0.04913, "volume": 54747.0}, {"date": "2019-07-19", "close": 0.04913, "volume": 31441.0}, {"date": "2019-07-22", "close": 0.0530604, "volume": 237126.0}, {"date": "2019-07-23", "close": 0.0501126, "volume": 131081.0}, {"date": "2019-07-24", "close": 0.0461822, "volume": 567364.0}, {"date": "2019-07-25", "close": 0.044217, "volume": 1347593.0}, {"date": "2019-07-26", "close": 0.0412692, "volume": 851914.0}, {"date": "2019-07-29", "close": 0.0451996, "volume": 230002.0}, {"date": "2019-07-30", "close": 0.044217, "volume": 1886627.0}, {"date": "2019-08-01", "close": 0.044217, "volume": 104561.0}, {"date": "2019-08-02", "close": 0.0422518, "volume": 83688.0}, {"date": "2019-08-05", "close": 0.0422518, "volume": 11564.0}, {"date": "2019-08-06", "close": 0.0402866, "volume": 438523.0}, {"date": "2019-08-07", "close": 0.0402866, "volume": 7364.0}, {"date": "2019-08-08", "close": 0.0412692, "volume": 59027.0}, {"date": "2019-08-09", "close": 0.0412692, "volume": 27724.0}, {"date": "2019-08-12", "close": 0.0383214, "volume": 632345.0}, {"date": "2019-08-13", "close": 0.034391, "volume": 1430593.0}, {"date": "2019-08-14", "close": 0.034391, "volume": 604792.0}, {"date": "2019-08-15", "close": 0.0334084, "volume": 1860655.0}, {"date": "2019-08-16", "close": 0.0314432, "volume": 445916.0}, {"date": "2019-08-19", "close": 0.0314432, "volume": 345143.0}, {"date": "2019-08-20", "close": 0.029478, "volume": 1255385.0}, {"date": "2019-08-21", "close": 0.029478, "volume": 1194987.0}, {"date": "2019-08-22", "close": 0.029478, "volume": 673175.0}, {"date": "2019-08-23", "close": 0.0304606, "volume": 113924.0}, {"date": "2019-08-26", "close": 0.0304606, "volume": 133847.0}, {"date": "2019-08-27", "close": 0.0324258, "volume": 259341.0}, {"date": "2019-08-28", "close": 0.034391, "volume": 34134.0}, {"date": "2019-08-29", "close": 0.0334084, "volume": 160798.0}, {"date": "2019-08-30", "close": 0.0402866, "volume": 389422.0}, {"date": "2019-09-02", "close": 0.0383214, "volume": 230297.0}, {"date": "2019-09-03", "close": 0.0402866, "volume": 202353.0}, {"date": "2019-09-04", "close": 0.0383214, "volume": 166690.0}, {"date": "2019-09-05", "close": 0.0383214, "volume": 11487.0}, {"date": "2019-09-06", "close": 0.039304, "volume": 50885.0}, {"date": "2019-09-09", "close": 0.0383214, "volume": 352544.0}, {"date": "2019-09-10", "close": 0.039304, "volume": 43761.0}, {"date": "2019-09-11", "close": 0.039304, "volume": 117801.0}, {"date": "2019-09-12", "close": 0.039304, "volume": 438069.0}, {"date": "2019-09-17", "close": 0.0422518, "volume": 15266.0}, {"date": "2019-09-18", "close": 0.039304, "volume": 358364.0}, {"date": "2019-09-20", "close": 0.0402866, "volume": 125272.0}, {"date": "2019-09-23", "close": 0.0432344, "volume": 63436.0}, {"date": "2019-09-24", "close": 0.0402866, "volume": 56555.0}, {"date": "2019-09-25", "close": 0.0422518, "volume": 520767.0}, {"date": "2019-09-26", "close": 0.039304, "volume": 24675.0}, {"date": "2019-09-27", "close": 0.0461822, "volume": 723436.0}, {"date": "2019-09-30", "close": 0.0432344, "volume": 284090.0}, {"date": "2019-10-01", "close": 0.0402866, "volume": 39440.0}, {"date": "2019-10-02", "close": 0.0432344, "volume": 21505.0}, {"date": "2019-10-07", "close": 0.0412692, "volume": 53430.0}, {"date": "2019-10-08", "close": 0.039304, "volume": 180751.0}, {"date": "2019-10-09", "close": 0.039304, "volume": 377521.0}, {"date": "2019-10-10", "close": 0.039304, "volume": 171246.0}, {"date": "2019-10-11", "close": 0.0412692, "volume": 2509.0}, {"date": "2019-10-14", "close": 0.0432344, "volume": 250716.0}, {"date": "2019-10-15", "close": 0.0422518, "volume": 182729.0}, {"date": "2019-10-16", "close": 0.0451996, "volume": 114500.0}, {"date": "2019-10-17", "close": 0.0422518, "volume": 595828.0}, {"date": "2019-10-18", "close": 0.0422518, "volume": 40692.0}, {"date": "2019-10-23", "close": 0.0422518, "volume": 113296.0}, {"date": "2019-10-24", "close": 0.0412692, "volume": 35620.0}, {"date": "2019-10-25", "close": 0.039304, "volume": 235150.0}, {"date": "2019-10-29", "close": 0.0383214, "volume": 373210.0}, {"date": "2019-10-30", "close": 0.0383214, "volume": 23407.0}, {"date": "2019-10-31", "close": 0.0373388, "volume": 16180.0}, {"date": "2019-11-01", "close": 0.0373388, "volume": 286661.0}, {"date": "2019-11-04", "close": 0.0383214, "volume": 41987.0}, {"date": "2019-11-07", "close": 0.039304, "volume": 223781.0}, {"date": "2019-11-08", "close": 0.0383214, "volume": 271388.0}, {"date": "2019-11-11", "close": 0.0373388, "volume": 351354.0}, {"date": "2019-11-12", "close": 0.0363562, "volume": 139437.0}, {"date": "2019-11-13", "close": 0.0353736, "volume": 95583.0}, {"date": "2019-11-14", "close": 0.0353736, "volume": 163843.0}, {"date": "2019-11-18", "close": 0.0373388, "volume": 14248.0}, {"date": "2019-11-19", "close": 0.034391, "volume": 945935.0}, {"date": "2019-11-20", "close": 0.034391, "volume": 62924.0}, {"date": "2019-11-25", "close": 0.034391, "volume": 105357.0}, {"date": "2019-11-26", "close": 0.0334084, "volume": 18166.0}, {"date": "2019-11-27", "close": 0.0334084, "volume": 29682.0}, {"date": "2019-11-28", "close": 0.0334084, "volume": 21203.0}, {"date": "2019-11-29", "close": 0.0324258, "volume": 47698.0}, {"date": "2019-12-02", "close": 0.0304606, "volume": 1009750.0}, {"date": "2019-12-03", "close": 0.0304606, "volume": 151957.0}, {"date": "2019-12-04", "close": 0.029478, "volume": 390979.0}, {"date": "2019-12-05", "close": 0.0275128, "volume": 694178.0}, {"date": "2019-12-06", "close": 0.0284954, "volume": 5633.0}, {"date": "2019-12-09", "close": 0.034391, "volume": 97156.0}, {"date": "2019-12-13", "close": 0.0284954, "volume": 501874.0}, {"date": "2019-12-16", "close": 0.0314432, "volume": 194852.0}, {"date": "2019-12-17", "close": 0.0314432, "volume": 76088.0}, {"date": "2019-12-18", "close": 0.034391, "volume": 318096.0}, {"date": "2019-12-23", "close": 0.0324258, "volume": 13128.0}, {"date": "2019-12-24", "close": 0.034391, "volume": 24757.0}, {"date": "2019-12-27", "close": 0.0324258, "volume": 2208.0}, {"date": "2019-12-30", "close": 0.0324258, "volume": 35385.0}, {"date": "2020-01-02", "close": 0.0324258, "volume": 146211.0}, {"date": "2020-01-03", "close": 0.0353736, "volume": 52921.0}, {"date": "2020-01-10", "close": 0.0314432, "volume": 107979.0}, {"date": "2020-01-14", "close": 0.029478, "volume": 45885.0}, {"date": "2020-01-15", "close": 0.0324258, "volume": 45797.0}, {"date": "2020-01-16", "close": 0.0334084, "volume": 186241.0}, {"date": "2020-01-17", "close": 0.0304606, "volume": 1420.0}, {"date": "2020-01-20", "close": 0.0324258, "volume": 22212.0}, {"date": "2020-01-21", "close": 0.029478, "volume": 451879.0}, {"date": "2020-01-22", "close": 0.0334084, "volume": 25443.0}, {"date": "2020-01-23", "close": 0.0334084, "volume": 14683.0}, {"date": "2020-01-24", "close": 0.0304606, "volume": 203542.0}, {"date": "2020-01-28", "close": 0.034391, "volume": 427109.0}, {"date": "2020-01-30", "close": 0.0314432, "volume": 31764.0}, {"date": "2020-01-31", "close": 0.0334084, "volume": 416461.0}, {"date": "2020-02-03", "close": 0.029478, "volume": 39651.0}, {"date": "2020-02-05", "close": 0.029478, "volume": 280633.0}, {"date": "2020-02-06", "close": 0.0304606, "volume": 87801.0}, {"date": "2020-02-07", "close": 0.0304606, "volume": 95428.0}, {"date": "2020-02-10", "close": 0.0324258, "volume": 123763.0}, {"date": "2020-02-11", "close": 0.0314432, "volume": 152965.0}, {"date": "2020-02-12", "close": 0.029478, "volume": 322188.0}, {"date": "2020-02-13", "close": 0.029478, "volume": 10513.0}, {"date": "2020-02-14", "close": 0.029478, "volume": 4364.0}, {"date": "2020-02-17", "close": 0.0284954, "volume": 332121.0}, {"date": "2020-02-18", "close": 0.0284954, "volume": 26746.0}, {"date": "2020-02-19", "close": 0.0284954, "volume": 10177.0}, {"date": "2020-02-20", "close": 0.029478, "volume": 61062.0}, {"date": "2020-02-24", "close": 0.0284954, "volume": 444738.0}, {"date": "2020-02-25", "close": 0.0284954, "volume": 89558.0}, {"date": "2020-02-26", "close": 0.0275128, "volume": 45408.0}, {"date": "2020-02-27", "close": 0.0225998, "volume": 784048.0}, {"date": "2020-02-28", "close": 0.0225998, "volume": 231001.0}, {"date": "2020-03-02", "close": 0.024565, "volume": 629129.0}, {"date": "2020-03-03", "close": 0.0255476, "volume": 193365.0}, {"date": "2020-03-04", "close": 0.0255476, "volume": 220657.0}, {"date": "2020-03-05", "close": 0.0235824, "volume": 201940.0}, {"date": "2020-03-06", "close": 0.0206346, "volume": 520619.0}, {"date": "2020-03-09", "close": 0.019652, "volume": 732750.0}, {"date": "2020-03-10", "close": 0.0206346, "volume": 180908.0}, {"date": "2020-03-12", "close": 0.019652, "volume": 118068.0}, {"date": "2020-03-13", "close": 0.0176868, "volume": 525460.0}, {"date": "2020-03-16", "close": 0.0127738, "volume": 3550071.0}, {"date": "2020-03-17", "close": 0.0117912, "volume": 2411297.0}, {"date": "2020-03-18", "close": 0.0137564, "volume": 1483639.0}, {"date": "2020-03-19", "close": 0.0127738, "volume": 485915.0}, {"date": "2020-03-20", "close": 0.0127738, "volume": 906771.0}, {"date": "2020-03-23", "close": 0.0108086, "volume": 1348545.0}, {"date": "2020-03-26", "close": 0.0127738, "volume": 203542.0}, {"date": "2020-03-27", "close": 0.0137564, "volume": 26828.0}, {"date": "2020-04-01", "close": 0.014739, "volume": 305312.0}, {"date": "2020-04-03", "close": 0.014739, "volume": 100977.0}, {"date": "2020-04-06", "close": 0.0167042, "volume": 58862.0}, {"date": "2020-04-07", "close": 0.0167042, "volume": 195502.0}, {"date": "2020-04-08", "close": 0.0225998, "volume": 303428.0}, {"date": "2020-04-09", "close": 0.0225998, "volume": 101771.0}, {"date": "2020-04-14", "close": 0.0275128, "volume": 136675.0}, {"date": "2020-04-15", "close": 0.0284954, "volume": 558043.0}, {"date": "2020-04-16", "close": 0.0275128, "volume": 143627.0}, {"date": "2020-04-20", "close": 0.0275128, "volume": 101771.0}, {"date": "2020-04-21", "close": 0.0235824, "volume": 404923.0}, {"date": "2020-04-22", "close": 0.024565, "volume": 118054.0}, {"date": "2020-04-23", "close": 0.0225998, "volume": 145977.0}, {"date": "2020-04-24", "close": 0.024565, "volume": 72337.0}, {"date": "2020-04-27", "close": 0.0235824, "volume": 79610.0}, {"date": "2020-04-28", "close": 0.0225998, "volume": 1819.0}, {"date": "2020-04-29", "close": 0.0206346, "volume": 270710.0}, {"date": "2020-04-30", "close": 0.0225998, "volume": 343844.0}, {"date": "2020-05-01", "close": 0.0206346, "volume": 327225.0}, {"date": "2020-05-04", "close": 0.0206346, "volume": 203542.0}, {"date": "2020-05-05", "close": 0.0186694, "volume": 529208.0}, {"date": "2020-05-06", "close": 0.0225998, "volume": 252298.0}, {"date": "2020-05-07", "close": 0.0225998, "volume": 2656.0}, {"date": "2020-05-08", "close": 0.0225998, "volume": 152874.0}, {"date": "2020-05-11", "close": 0.0225998, "volume": 22390.0}, {"date": "2020-05-12", "close": 0.0216172, "volume": 44249.0}, {"date": "2020-05-13", "close": 0.024565, "volume": 414961.0}, {"date": "2020-05-18", "close": 0.0235824, "volume": 224994.0}, {"date": "2020-05-19", "close": 0.024565, "volume": 226369.0}, {"date": "2020-05-20", "close": 0.024565, "volume": 257832.0}, {"date": "2020-05-21", "close": 0.024565, "volume": 432782.0}, {"date": "2020-05-22", "close": 0.0225998, "volume": 22390.0}, {"date": "2020-05-25", "close": 0.0216172, "volume": 64455.0}, {"date": "2020-05-26", "close": 0.0225998, "volume": 252830.0}, {"date": "2020-05-27", "close": 0.0235824, "volume": 32995.0}, {"date": "2020-05-28", "close": 0.0265302, "volume": 475233.0}, {"date": "2020-05-29", "close": 0.0225998, "volume": 179802.0}, {"date": "2020-06-01", "close": 0.0225998, "volume": 18319.0}, {"date": "2020-06-02", "close": 0.0255476, "volume": 152656.0}, {"date": "2020-06-03", "close": 0.0235824, "volume": 452873.0}, {"date": "2020-06-04", "close": 0.0235824, "volume": 194622.0}, {"date": "2020-06-05", "close": 0.0225998, "volume": 254427.0}, {"date": "2020-06-09", "close": 0.0235824, "volume": 488594.0}, {"date": "2020-06-10", "close": 0.0225998, "volume": 304924.0}, {"date": "2020-06-11", "close": 0.0225998, "volume": 170055.0}, {"date": "2020-06-12", "close": 0.019652, "volume": 1353823.0}, {"date": "2020-06-15", "close": 0.0206346, "volume": 339746.0}, {"date": "2020-06-17", "close": 0.0235824, "volume": 135695.0}, {"date": "2020-06-22", "close": 0.019652, "volume": 656422.0}, {"date": "2020-06-23", "close": 0.0206346, "volume": 642482.0}, {"date": "2020-06-24", "close": 0.019652, "volume": 173010.0}, {"date": "2020-06-25", "close": 0.019652, "volume": 152656.0}, {"date": "2020-06-26", "close": 0.0186694, "volume": 48265.0}, {"date": "2020-06-30", "close": 0.019652, "volume": 457840.0}, {"date": "2020-07-02", "close": 0.019652, "volume": 232037.0}, {"date": "2020-07-03", "close": 0.0186694, "volume": 34988.0}, {"date": "2020-07-06", "close": 0.019652, "volume": 120.0}, {"date": "2020-07-10", "close": 0.0216172, "volume": 239501.0}, {"date": "2020-07-13", "close": 0.0235824, "volume": 34814.0}, {"date": "2020-07-14", "close": 0.019652, "volume": 631832.0}, {"date": "2020-07-21", "close": 0.0206346, "volume": 101773.0}, {"date": "2020-07-22", "close": 0.0225998, "volume": 335486.0}, {"date": "2020-07-23", "close": 0.0225998, "volume": 562300.0}, {"date": "2020-07-27", "close": 0.0225998, "volume": 78773.0}, {"date": "2020-07-29", "close": 0.019652, "volume": 732734.0}, {"date": "2020-07-31", "close": 0.0216172, "volume": 217450.0}, {"date": "2020-08-03", "close": 0.019652, "volume": 173010.0}, {"date": "2020-08-04", "close": 0.0206346, "volume": 155854.0}, {"date": "2020-08-05", "close": 0.019652, "volume": 238622.0}, {"date": "2020-08-06", "close": 0.0206346, "volume": 26548.0}, {"date": "2020-08-10", "close": 0.0225998, "volume": 291605.0}, {"date": "2020-08-11", "close": 0.0235824, "volume": 406517.0}, {"date": "2020-08-12", "close": 0.0265302, "volume": 865052.0}, {"date": "2020-08-13", "close": 0.0255476, "volume": 341696.0}, {"date": "2020-08-14", "close": 0.0235824, "volume": 339581.0}, {"date": "2020-08-17", "close": 0.024565, "volume": 630936.0}, {"date": "2020-08-18", "close": 0.024565, "volume": 139891.0}, {"date": "2020-08-19", "close": 0.024565, "volume": 5132.0}, {"date": "2020-08-20", "close": 0.024565, "volume": 8142.0}, {"date": "2020-08-21", "close": 0.0265302, "volume": 3805.0}, {"date": "2020-08-24", "close": 0.0235824, "volume": 106316.0}, {"date": "2020-08-25", "close": 0.0235824, "volume": 203745.0}, {"date": "2020-08-26", "close": 0.0265302, "volume": 90803.0}, {"date": "2020-08-27", "close": 0.024565, "volume": 49012.0}, {"date": "2020-08-28", "close": 0.0255476, "volume": 23983.0}, {"date": "2020-08-31", "close": 0.0255476, "volume": 101771.0}, {"date": "2020-09-02", "close": 0.0461822, "volume": 4186990.0}, {"date": "2020-09-03", "close": 0.0501126, "volume": 11539989.0}, {"date": "2020-09-04", "close": 0.044217, "volume": 2061657.0}, {"date": "2020-09-07", "close": 0.0451996, "volume": 547125.0}, {"date": "2020-09-08", "close": 0.04913, "volume": 755502.0}, {"date": "2020-09-09", "close": 0.0471648, "volume": 803272.0}, {"date": "2020-09-10", "close": 0.0451996, "volume": 178262.0}, {"date": "2020-09-11", "close": 0.0451996, "volume": 163950.0}, {"date": "2020-09-14", "close": 0.0451996, "volume": 316036.0}, {"date": "2020-09-15", "close": 0.039304, "volume": 489827.0}, {"date": "2020-09-16", "close": 0.0402866, "volume": 351212.0}, {"date": "2020-09-17", "close": 0.0373388, "volume": 1567849.0}, {"date": "2020-09-18", "close": 0.039304, "volume": 12005.0}, {"date": "2020-09-21", "close": 0.0422518, "volume": 592204.0}, {"date": "2020-09-22", "close": 0.039304, "volume": 25443.0}, {"date": "2020-09-23", "close": 0.039304, "volume": 143598.0}, {"date": "2020-09-24", "close": 0.0363562, "volume": 202707.0}, {"date": "2020-09-25", "close": 0.0373388, "volume": 223896.0}, {"date": "2020-09-29", "close": 0.0353736, "volume": 100938.0}, {"date": "2020-09-30", "close": 0.034391, "volume": 285629.0}, {"date": "2020-10-01", "close": 0.0353736, "volume": 55280.0}, {"date": "2020-10-05", "close": 0.0353736, "volume": 77554.0}, {"date": "2020-10-06", "close": 0.0353736, "volume": 63415.0}, {"date": "2020-10-07", "close": 0.0363562, "volume": 209681.0}, {"date": "2020-10-08", "close": 0.0422518, "volume": 493539.0}, {"date": "2020-10-09", "close": 0.0373388, "volume": 450115.0}, {"date": "2020-10-12", "close": 0.0373388, "volume": 32567.0}, {"date": "2020-10-13", "close": 0.0363562, "volume": 252200.0}, {"date": "2020-10-14", "close": 0.0353736, "volume": 57034.0}, {"date": "2020-10-15", "close": 0.0383214, "volume": 495780.0}, {"date": "2020-10-16", "close": 0.0383214, "volume": 88541.0}, {"date": "2020-10-19", "close": 0.0353736, "volume": 719287.0}, {"date": "2020-10-20", "close": 0.0373388, "volume": 1221359.0}, {"date": "2020-10-21", "close": 0.0383214, "volume": 1369338.0}, {"date": "2020-10-22", "close": 0.0373388, "volume": 634600.0}, {"date": "2020-10-23", "close": 0.0363562, "volume": 112342.0}, {"date": "2020-10-26", "close": 0.0383214, "volume": 174691.0}, {"date": "2020-10-27", "close": 0.0353736, "volume": 1635202.0}, {"date": "2020-10-28", "close": 0.0383214, "volume": 691765.0}, {"date": "2020-10-29", "close": 0.0363562, "volume": 520985.0}, {"date": "2020-10-30", "close": 0.0363562, "volume": 670276.0}, {"date": "2020-11-02", "close": 0.034391, "volume": 50885.0}, {"date": "2020-11-03", "close": 0.0363562, "volume": 295383.0}, {"date": "2020-11-04", "close": 0.0373388, "volume": 565103.0}, {"date": "2020-11-06", "close": 0.0363562, "volume": 283203.0}, {"date": "2020-11-09", "close": 0.0353736, "volume": 229472.0}, {"date": "2020-11-10", "close": 0.0363562, "volume": 55822.0}, {"date": "2020-11-11", "close": 0.0363562, "volume": 429212.0}, {"date": "2020-11-12", "close": 0.0363562, "volume": 259100.0}, {"date": "2020-11-13", "close": 0.0383214, "volume": 2606690.0}, {"date": "2020-11-16", "close": 0.0383214, "volume": 198453.0}, {"date": "2020-11-17", "close": 0.0373388, "volume": 737125.0}, {"date": "2020-11-19", "close": 0.0373388, "volume": 234949.0}, {"date": "2020-11-20", "close": 0.0373388, "volume": 50885.0}, {"date": "2020-11-23", "close": 0.0363562, "volume": 63180.0}, {"date": "2020-11-24", "close": 0.0363562, "volume": 193365.0}, {"date": "2020-11-25", "close": 0.034391, "volume": 2479101.0}, {"date": "2020-11-26", "close": 0.0353736, "volume": 177252.0}, {"date": "2020-11-27", "close": 0.0353736, "volume": 236232.0}, {"date": "2020-11-30", "close": 0.0363562, "volume": 1086014.0}, {"date": "2020-12-01", "close": 0.034391, "volume": 179721.0}, {"date": "2020-12-02", "close": 0.034391, "volume": 217961.0}, {"date": "2020-12-04", "close": 0.034391, "volume": 299206.0}, {"date": "2020-12-08", "close": 0.0481474, "volume": 4186813.0}, {"date": "2020-12-09", "close": 0.0412692, "volume": 1176025.0}, {"date": "2020-12-10", "close": 0.0422518, "volume": 101375.0}, {"date": "2020-12-11", "close": 0.0560082, "volume": 15332154.0}, {"date": "2020-12-14", "close": 0.0560082, "volume": 3090819.0}, {"date": "2020-12-15", "close": 0.0451996, "volume": 1996039.0}, {"date": "2020-12-16", "close": 0.04913, "volume": 1715111.0}, {"date": "2020-12-17", "close": 0.0432344, "volume": 1147352.0}, {"date": "2020-12-18", "close": 0.04913, "volume": 922757.0}, {"date": "2020-12-21", "close": 0.0481474, "volume": 516446.0}, {"date": "2020-12-22", "close": 0.044217, "volume": 1160211.0}, {"date": "2020-12-23", "close": 0.0422518, "volume": 683240.0}, {"date": "2020-12-24", "close": 0.039304, "volume": 1033736.0}, {"date": "2020-12-29", "close": 0.0383214, "volume": 621985.0}, {"date": "2020-12-30", "close": 0.044217, "volume": 2788550.0}, {"date": "2020-12-31", "close": 0.0412692, "volume": 685789.0}, {"date": "2021-01-04", "close": 0.0451996, "volume": 1928488.0}, {"date": "2021-01-05", "close": 0.0451996, "volume": 1759652.0}, {"date": "2021-01-06", "close": 0.0422518, "volume": 868625.0}, {"date": "2021-01-07", "close": 0.0422518, "volume": 674886.0}, {"date": "2021-01-08", "close": 0.0451996, "volume": 328438.0}, {"date": "2021-01-11", "close": 0.0461822, "volume": 726549.0}, {"date": "2021-01-12", "close": 0.04913, "volume": 638634.0}, {"date": "2021-01-13", "close": 0.0510952, "volume": 1596067.0}, {"date": "2021-01-14", "close": 0.0510952, "volume": 521054.0}, {"date": "2021-01-15", "close": 0.0520778, "volume": 583357.0}, {"date": "2021-01-18", "close": 0.0481474, "volume": 1331242.0}, {"date": "2021-01-19", "close": 0.04913, "volume": 4143313.0}, {"date": "2021-01-20", "close": 0.04913, "volume": 1102353.0}, {"date": "2021-01-21", "close": 0.0471648, "volume": 1785143.0}, {"date": "2021-01-22", "close": 0.04913, "volume": 187154.0}, {"date": "2021-01-25", "close": 0.0481474, "volume": 566147.0}, {"date": "2021-01-27", "close": 0.0481474, "volume": 983505.0}, {"date": "2021-01-28", "close": 0.0451996, "volume": 1052721.0}, {"date": "2021-01-29", "close": 0.0422518, "volume": 869320.0}, {"date": "2021-02-01", "close": 0.0432344, "volume": 1470111.0}, {"date": "2021-02-02", "close": 0.0422518, "volume": 765252.0}, {"date": "2021-02-03", "close": 0.039304, "volume": 1408318.0}, {"date": "2021-02-04", "close": 0.039304, "volume": 1100195.0}, {"date": "2021-02-05", "close": 0.0383214, "volume": 1050290.0}, {"date": "2021-02-08", "close": 0.0353736, "volume": 2435341.0}, {"date": "2021-02-09", "close": 0.0353736, "volume": 1497697.0}, {"date": "2021-02-10", "close": 0.0324258, "volume": 1715802.0}, {"date": "2021-02-11", "close": 0.0314432, "volume": 2137330.0}, {"date": "2021-02-12", "close": 0.034391, "volume": 1249078.0}, {"date": "2021-02-15", "close": 0.0363562, "volume": 3488951.0}, {"date": "2021-02-16", "close": 0.0373388, "volume": 651751.0}, {"date": "2021-02-17", "close": 0.0373388, "volume": 470844.0}, {"date": "2021-02-18", "close": 0.0373388, "volume": 38297.0}, {"date": "2021-02-19", "close": 0.039304, "volume": 1234336.0}, {"date": "2021-02-22", "close": 0.039304, "volume": 671728.0}, {"date": "2021-02-23", "close": 0.039304, "volume": 254427.0}, {"date": "2021-02-24", "close": 0.0383214, "volume": 449306.0}, {"date": "2021-02-25", "close": 0.0353736, "volume": 666134.0}, {"date": "2021-02-26", "close": 0.0383214, "volume": 48189.0}, {"date": "2021-03-01", "close": 0.039304, "volume": 955725.0}, {"date": "2021-03-02", "close": 0.0383214, "volume": 247603.0}, {"date": "2021-03-03", "close": 0.0383214, "volume": 355031.0}, {"date": "2021-03-04", "close": 0.039304, "volume": 257447.0}, {"date": "2021-03-05", "close": 0.0324258, "volume": 2271560.0}, {"date": "2021-03-08", "close": 0.034391, "volume": 141205.0}, {"date": "2021-03-09", "close": 0.0324258, "volume": 664944.0}, {"date": "2021-03-10", "close": 0.0334084, "volume": 152656.0}, {"date": "2021-03-11", "close": 0.0324258, "volume": 955134.0}, {"date": "2021-03-15", "close": 0.0373388, "volume": 1000064.0}, {"date": "2021-03-16", "close": 0.0363562, "volume": 114570.0}, {"date": "2021-03-18", "close": 0.034391, "volume": 111948.0}, {"date": "2021-03-19", "close": 0.034391, "volume": 348419.0}, {"date": "2021-03-22", "close": 0.0373388, "volume": 25443.0}, {"date": "2021-03-23", "close": 0.0353736, "volume": 94114.0}, {"date": "2021-03-24", "close": 0.0334084, "volume": 564446.0}, {"date": "2021-03-25", "close": 0.0363562, "volume": 372190.0}, {"date": "2021-03-26", "close": 0.0363562, "volume": 390800.0}, {"date": "2021-03-29", "close": 0.0353736, "volume": 370426.0}, {"date": "2021-03-30", "close": 0.0363562, "volume": 81417.0}, {"date": "2021-04-01", "close": 0.0363562, "volume": 370495.0}, {"date": "2021-04-06", "close": 0.0353736, "volume": 273617.0}, {"date": "2021-04-07", "close": 0.0353736, "volume": 374920.0}, {"date": "2021-04-08", "close": 0.0353736, "volume": 296864.0}, {"date": "2021-04-09", "close": 0.0363562, "volume": 71240.0}, {"date": "2021-04-12", "close": 0.0373388, "volume": 959258.0}, {"date": "2021-04-13", "close": 0.0451996, "volume": 8959202.0}, {"date": "2021-04-14", "close": 0.0412692, "volume": 5759331.0}, {"date": "2021-04-19", "close": 0.0383214, "volume": 4732055.0}, {"date": "2021-04-20", "close": 0.044217, "volume": 3510147.0}, {"date": "2021-04-21", "close": 0.0432344, "volume": 798355.0}, {"date": "2021-04-22", "close": 0.0422518, "volume": 1269187.0}, {"date": "2021-04-23", "close": 0.0432344, "volume": 798971.0}, {"date": "2021-04-26", "close": 0.0560082, "volume": 30820843.0}, {"date": "2021-04-27", "close": 0.0520778, "volume": 17149598.0}, {"date": "2021-04-28", "close": 0.0481474, "volume": 11026859.0}, {"date": "2021-04-29", "close": 0.0471648, "volume": 3576217.0}, {"date": "2021-04-30", "close": 0.0471648, "volume": 4420130.0}, {"date": "2021-05-03", "close": 0.0422518, "volume": 4986521.0}, {"date": "2021-05-04", "close": 0.0412692, "volume": 3090928.0}, {"date": "2021-05-05", "close": 0.039304, "volume": 3143089.0}, {"date": "2021-05-06", "close": 0.039304, "volume": 1075530.0}, {"date": "2021-05-07", "close": 0.0451996, "volume": 5471617.0}, {"date": "2021-05-10", "close": 0.0451996, "volume": 2762548.0}, {"date": "2021-05-12", "close": 0.0943296, "volume": 118079297.0}, {"date": "2021-05-13", "close": 0.0776254, "volume": 61023415.0}, {"date": "2021-05-14", "close": 0.112999, "volume": 50815071.0}, {"date": "2021-05-17", "close": 0.157216, "volume": 57683806.0}, {"date": "2021-05-18", "close": 0.14739, "volume": 69200934.0}, {"date": "2021-05-19", "close": 0.122825, "volume": 12485927.0}, {"date": "2021-05-20", "close": 0.108086, "volume": 14357935.0}, {"date": "2021-05-21", "close": 0.09826, "volume": 8453946.0}, {"date": "2021-05-24", "close": 0.09826, "volume": 8370584.0}, {"date": "2021-05-25", "close": 0.152303, "volume": 27152471.0}, {"date": "2021-05-26", "close": 0.122825, "volume": 21377398.0}, {"date": "2021-05-27", "close": 0.142477, "volume": 23557410.0}, {"date": "2021-05-28", "close": 0.152303, "volume": 19260440.0}, {"date": "2021-05-31", "close": 0.137564, "volume": 12299261.0}, {"date": "2021-06-01", "close": 0.127738, "volume": 5876998.0}, {"date": "2021-06-02", "close": 0.132651, "volume": 4285187.0}, {"date": "2021-06-03", "close": 0.132651, "volume": 8240310.0}, {"date": "2021-06-04", "close": 0.127738, "volume": 5970420.0}, {"date": "2021-06-07", "close": 0.127738, "volume": 3287681.0}, {"date": "2021-06-08", "close": 0.112999, "volume": 4206935.0}, {"date": "2021-06-09", "close": 0.117912, "volume": 3834505.0}, {"date": "2021-06-10", "close": 0.117912, "volume": 1263022.0}, {"date": "2021-06-11", "close": 0.142477, "volume": 6935343.0}, {"date": "2021-06-15", "close": 0.127738, "volume": 2661442.0}, {"date": "2021-06-16", "close": 0.127738, "volume": 835293.0}, {"date": "2021-06-17", "close": 0.132651, "volume": 2010218.0}, {"date": "2021-06-18", "close": 0.157216, "volume": 9120349.0}, {"date": "2021-06-21", "close": 0.152303, "volume": 6180001.0}, {"date": "2021-06-22", "close": 0.186694, "volume": 34240477.0}, {"date": "2021-06-23", "close": 0.176868, "volume": 26573345.0}, {"date": "2021-06-24", "close": 0.171955, "volume": 10033370.0}, {"date": "2021-06-25", "close": 0.157216, "volume": 14699699.0}, {"date": "2021-06-28", "close": 0.152303, "volume": 10116953.0}, {"date": "2021-06-29", "close": 0.181781, "volume": 14877918.0}, {"date": "2021-06-30", "close": 0.176868, "volume": 9766016.0}, {"date": "2021-07-01", "close": 0.211259, "volume": 17466208.0}, {"date": "2021-07-06", "close": 0.171955, "volume": 17467661.0}, {"date": "2021-07-07", "close": 0.157216, "volume": 12330406.0}, {"date": "2021-07-08", "close": 0.165, "volume": 12058789.0}, {"date": "2021-07-09", "close": 0.16, "volume": 10541305.0}, {"date": "2021-07-12", "close": 0.16, "volume": 5226688.0}, {"date": "2021-07-13", "close": 0.155, "volume": 4324406.0}, {"date": "2021-07-14", "close": 0.155, "volume": 4928964.0}, {"date": "2021-07-15", "close": 0.165, "volume": 5424106.0}, {"date": "2021-07-16", "close": 0.165, "volume": 5296801.0}, {"date": "2021-07-19", "close": 0.165, "volume": 3955735.0}, {"date": "2021-07-20", "close": 0.16, "volume": 6254457.0}, {"date": "2021-07-21", "close": 0.16, "volume": 2583194.0}, {"date": "2021-07-22", "close": 0.16, "volume": 3172237.0}, {"date": "2021-07-23", "close": 0.155, "volume": 4120261.0}, {"date": "2021-07-26", "close": 0.17, "volume": 9067699.0}, {"date": "2021-07-27", "close": 0.165, "volume": 4401749.0}, {"date": "2021-07-28", "close": 0.155, "volume": 7213505.0}, {"date": "2021-07-29", "close": 0.16, "volume": 3493973.0}, {"date": "2021-07-30", "close": 0.16, "volume": 2149868.0}, {"date": "2021-08-02", "close": 0.155, "volume": 6262016.0}, {"date": "2021-08-03", "close": 0.155, "volume": 1816242.0}, {"date": "2021-08-04", "close": 0.16, "volume": 3020625.0}, {"date": "2021-08-05", "close": 0.155, "volume": 12153483.0}, {"date": "2021-08-06", "close": 0.16, "volume": 12015031.0}, {"date": "2021-08-09", "close": 0.16, "volume": 9805075.0}, {"date": "2021-08-10", "close": 0.14, "volume": 14834730.0}, {"date": "2021-08-11", "close": 0.125, "volume": 11008747.0}, {"date": "2021-08-12", "close": 0.125, "volume": 6882691.0}, {"date": "2021-08-13", "close": 0.125, "volume": 8206084.0}, {"date": "2021-08-16", "close": 0.12, "volume": 4307477.0}, {"date": "2021-08-17", "close": 0.105, "volume": 20507632.0}, {"date": "2021-08-18", "close": 0.1, "volume": 20715509.0}, {"date": "2021-08-19", "close": 0.1, "volume": 7665155.0}, {"date": "2021-08-20", "close": 0.094, "volume": 11644388.0}, {"date": "2021-08-23", "close": 0.093, "volume": 3794690.0}, {"date": "2021-08-24", "close": 0.095, "volume": 4947878.0}, {"date": "2021-08-25", "close": 0.098, "volume": 6293295.0}, {"date": "2021-08-26", "close": 0.094, "volume": 5016107.0}, {"date": "2021-08-27", "close": 0.092, "volume": 7043493.0}, {"date": "2021-08-30", "close": 0.094, "volume": 3631514.0}, {"date": "2021-08-31", "close": 0.094, "volume": 2950344.0}, {"date": "2021-09-01", "close": 0.087, "volume": 4939856.0}, {"date": "2021-09-02", "close": 0.086, "volume": 8703606.0}, {"date": "2021-09-03", "close": 0.083, "volume": 6913785.0}, {"date": "2021-09-06", "close": 0.081, "volume": 5375895.0}, {"date": "2021-09-07", "close": 0.079, "volume": 5233187.0}, {"date": "2021-09-08", "close": 0.081, "volume": 1989783.0}, {"date": "2021-09-09", "close": 0.078, "volume": 1718400.0}, {"date": "2021-09-10", "close": 0.082, "volume": 3121622.0}, {"date": "2021-09-13", "close": 0.086, "volume": 5692027.0}, {"date": "2021-09-14", "close": 0.091, "volume": 6810871.0}, {"date": "2021-09-15", "close": 0.093, "volume": 2485189.0}, {"date": "2021-09-16", "close": 0.089, "volume": 1722827.0}, {"date": "2021-09-17", "close": 0.087, "volume": 1556671.0}, {"date": "2021-09-20", "close": 0.079, "volume": 6869732.0}, {"date": "2021-09-21", "close": 0.075, "volume": 4365487.0}, {"date": "2021-09-22", "close": 0.079, "volume": 2595493.0}, {"date": "2021-09-23", "close": 0.078, "volume": 2834763.0}, {"date": "2021-09-24", "close": 0.076, "volume": 2815694.0}, {"date": "2021-09-27", "close": 0.08, "volume": 1650616.0}, {"date": "2021-09-28", "close": 0.082, "volume": 2520115.0}, {"date": "2021-09-29", "close": 0.079, "volume": 789686.0}, {"date": "2021-09-30", "close": 0.079, "volume": 1002433.0}, {"date": "2021-10-01", "close": 0.078, "volume": 734854.0}, {"date": "2021-10-04", "close": 0.081, "volume": 1758279.0}, {"date": "2021-10-05", "close": 0.081, "volume": 919421.0}, {"date": "2021-10-06", "close": 0.083, "volume": 536400.0}, {"date": "2021-10-07", "close": 0.085, "volume": 1729023.0}, {"date": "2021-10-08", "close": 0.083, "volume": 436642.0}, {"date": "2021-10-11", "close": 0.081, "volume": 2436218.0}, {"date": "2021-10-12", "close": 0.078, "volume": 3327998.0}, {"date": "2021-10-13", "close": 0.079, "volume": 680579.0}, {"date": "2021-10-14", "close": 0.079, "volume": 1370323.0}, {"date": "2021-10-15", "close": 0.081, "volume": 1449101.0}, {"date": "2021-10-18", "close": 0.079, "volume": 1864102.0}, {"date": "2021-10-19", "close": 0.082, "volume": 2396643.0}, {"date": "2021-10-20", "close": 0.082, "volume": 889498.0}, {"date": "2021-10-21", "close": 0.079, "volume": 1137742.0}, {"date": "2021-10-22", "close": 0.078, "volume": 820317.0}, {"date": "2021-10-25", "close": 0.076, "volume": 3801331.0}, {"date": "2021-10-26", "close": 0.074, "volume": 4983511.0}, {"date": "2021-10-27", "close": 0.076, "volume": 312849.0}, {"date": "2021-10-28", "close": 0.078, "volume": 767887.0}, {"date": "2021-10-29", "close": 0.077, "volume": 1292593.0}, {"date": "2021-11-01", "close": 0.079, "volume": 4316736.0}, {"date": "2021-11-02", "close": 0.078, "volume": 648923.0}, {"date": "2021-11-03", "close": 0.077, "volume": 509762.0}, {"date": "2021-11-04", "close": 0.077, "volume": 669328.0}, {"date": "2021-11-05", "close": 0.077, "volume": 474404.0}, {"date": "2021-11-08", "close": 0.077, "volume": 1935780.0}, {"date": "2021-11-09", "close": 0.078, "volume": 1149113.0}, {"date": "2021-11-10", "close": 0.078, "volume": 1714829.0}, {"date": "2021-11-11", "close": 0.077, "volume": 1885906.0}, {"date": "2021-11-12", "close": 0.078, "volume": 834703.0}, {"date": "2021-11-15", "close": 0.078, "volume": 511445.0}, {"date": "2021-11-16", "close": 0.075, "volume": 3494509.0}, {"date": "2021-11-17", "close": 0.076, "volume": 2567374.0}, {"date": "2021-11-18", "close": 0.075, "volume": 5081634.0}, {"date": "2021-11-19", "close": 0.077, "volume": 525000.0}, {"date": "2021-11-22", "close": 0.08, "volume": 2136484.0}, {"date": "2021-11-23", "close": 0.089, "volume": 6534681.0}, {"date": "2021-11-24", "close": 0.105, "volume": 12978331.0}, {"date": "2021-11-25", "close": 0.1, "volume": 6690419.0}, {"date": "2021-11-26", "close": 0.095, "volume": 3409871.0}, {"date": "2021-11-29", "close": 0.096, "volume": 5983330.0}, {"date": "2021-11-30", "close": 0.11, "volume": 5253627.0}, {"date": "2021-12-01", "close": 0.12, "volume": 4088623.0}, {"date": "2021-12-02", "close": 0.12, "volume": 3165774.0}, {"date": "2021-12-03", "close": 0.11, "volume": 5048382.0}, {"date": "2021-12-06", "close": 0.105, "volume": 7226142.0}, {"date": "2021-12-07", "close": 0.1, "volume": 1853107.0}, {"date": "2021-12-08", "close": 0.115, "volume": 3651677.0}, {"date": "2021-12-09", "close": 0.11, "volume": 499278.0}, {"date": "2021-12-10", "close": 0.12, "volume": 2388763.0}, {"date": "2021-12-13", "close": 0.12, "volume": 1361725.0}, {"date": "2021-12-14", "close": 0.12, "volume": 3728762.0}, {"date": "2021-12-15", "close": 0.115, "volume": 1379969.0}, {"date": "2021-12-16", "close": 0.13, "volume": 4819177.0}, {"date": "2021-12-17", "close": 0.145, "volume": 8001788.0}, {"date": "2021-12-20", "close": 0.145, "volume": 6084576.0}, {"date": "2021-12-21", "close": 0.155, "volume": 4548719.0}, {"date": "2021-12-22", "close": 0.135, "volume": 62789610.0}, {"date": "2021-12-23", "close": 0.125, "volume": 16476747.0}, {"date": "2021-12-24", "close": 0.135, "volume": 8980062.0}, {"date": "2021-12-29", "close": 0.14, "volume": 5030552.0}, {"date": "2021-12-30", "close": 0.145, "volume": 1846706.0}, {"date": "2021-12-31", "close": 0.15, "volume": 4503485.0}, {"date": "2022-01-04", "close": 0.17, "volume": 6032933.0}, {"date": "2022-01-05", "close": 0.175, "volume": 7524189.0}, {"date": "2022-01-06", "close": 0.17, "volume": 3830626.0}, {"date": "2022-01-07", "close": 0.2, "volume": 11283453.0}, {"date": "2022-01-10", "close": 0.225, "volume": 14532309.0}, {"date": "2022-01-11", "close": 0.205, "volume": 7964937.0}, {"date": "2022-01-12", "close": 0.205, "volume": 7662986.0}, {"date": "2022-01-13", "close": 0.22, "volume": 4371217.0}, {"date": "2022-01-14", "close": 0.245, "volume": 8580673.0}, {"date": "2022-01-17", "close": 0.24, "volume": 9613065.0}, {"date": "2022-01-18", "close": 0.22, "volume": 7395877.0}, {"date": "2022-01-19", "close": 0.22, "volume": 6953369.0}, {"date": "2022-01-20", "close": 0.23, "volume": 6862929.0}, {"date": "2022-01-21", "close": 0.215, "volume": 4520095.0}, {"date": "2022-01-24", "close": 0.21, "volume": 6442194.0}, {"date": "2022-01-25", "close": 0.19, "volume": 8250765.0}, {"date": "2022-01-27", "close": 0.185, "volume": 5209125.0}, {"date": "2022-01-28", "close": 0.215, "volume": 9781282.0}, {"date": "2022-01-31", "close": 0.21, "volume": 9196182.0}, {"date": "2022-02-01", "close": 0.21, "volume": 6891689.0}, {"date": "2022-02-02", "close": 0.205, "volume": 3193016.0}, {"date": "2022-02-03", "close": 0.22, "volume": 2950801.0}, {"date": "2022-02-04", "close": 0.23, "volume": 7014119.0}, {"date": "2022-02-07", "close": 0.215, "volume": 3716529.0}, {"date": "2022-02-08", "close": 0.225, "volume": 4480929.0}, {"date": "2022-02-09", "close": 0.205, "volume": 7196938.0}, {"date": "2022-02-10", "close": 0.205, "volume": 3928792.0}, {"date": "2022-02-11", "close": 0.21, "volume": 2260989.0}, {"date": "2022-02-14", "close": 0.19, "volume": 7778359.0}, {"date": "2022-02-15", "close": 0.185, "volume": 5258438.0}, {"date": "2022-02-16", "close": 0.185, "volume": 4255934.0}, {"date": "2022-02-17", "close": 0.185, "volume": 2789321.0}, {"date": "2022-02-18", "close": 0.18, "volume": 7493827.0}, {"date": "2022-02-21", "close": 0.17, "volume": 5551394.0}, {"date": "2022-02-22", "close": 0.16, "volume": 3111252.0}, {"date": "2022-02-23", "close": 0.19, "volume": 4357019.0}, {"date": "2022-02-24", "close": 0.165, "volume": 5092115.0}, {"date": "2022-02-25", "close": 0.165, "volume": 1985738.0}, {"date": "2022-02-28", "close": 0.16, "volume": 2365853.0}, {"date": "2022-03-01", "close": 0.17, "volume": 2769787.0}, {"date": "2022-03-02", "close": 0.18, "volume": 1914514.0}, {"date": "2022-03-03", "close": 0.195, "volume": 6390020.0}, {"date": "2022-03-04", "close": 0.185, "volume": 1587250.0}, {"date": "2022-03-07", "close": 0.19, "volume": 2039275.0}, {"date": "2022-03-08", "close": 0.175, "volume": 1508868.0}, {"date": "2022-03-09", "close": 0.185, "volume": 5786961.0}, {"date": "2022-03-10", "close": 0.205, "volume": 2868745.0}, {"date": "2022-03-11", "close": 0.2, "volume": 1190437.0}, {"date": "2022-03-14", "close": 0.185, "volume": 7932283.0}, {"date": "2022-03-15", "close": 0.18, "volume": 3310280.0}, {"date": "2022-03-16", "close": 0.175, "volume": 3041452.0}, {"date": "2022-03-17", "close": 0.19, "volume": 1621792.0}, {"date": "2022-03-18", "close": 0.2, "volume": 1270505.0}, {"date": "2022-03-21", "close": 0.19, "volume": 2536463.0}, {"date": "2022-03-22", "close": 0.2, "volume": 2731037.0}, {"date": "2022-03-23", "close": 0.21, "volume": 5643013.0}, {"date": "2022-03-24", "close": 0.195, "volume": 13007798.0}, {"date": "2022-03-25", "close": 0.2, "volume": 2207768.0}, {"date": "2022-03-28", "close": 0.195, "volume": 2220538.0}, {"date": "2022-03-29", "close": 0.265, "volume": 17596360.0}, {"date": "2022-03-30", "close": 0.245, "volume": 11724803.0}, {"date": "2022-03-31", "close": 0.26, "volume": 13737491.0}, {"date": "2022-04-01", "close": 0.28, "volume": 7524125.0}, {"date": "2022-04-04", "close": 0.33, "volume": 11765410.0}, {"date": "2022-04-05", "close": 0.325, "volume": 11001918.0}, {"date": "2022-04-06", "close": 0.36, "volume": 8005818.0}, {"date": "2022-04-07", "close": 0.36, "volume": 6300587.0}, {"date": "2022-04-08", "close": 0.41, "volume": 9741840.0}, {"date": "2022-04-11", "close": 0.415, "volume": 8549489.0}, {"date": "2022-04-12", "close": 0.445, "volume": 10330259.0}, {"date": "2022-04-13", "close": 0.525, "volume": 12940274.0}, {"date": "2022-04-14", "close": 0.495, "volume": 16916026.0}, {"date": "2022-04-19", "close": 0.555, "volume": 10578297.0}, {"date": "2022-04-20", "close": 0.555, "volume": 5488846.0}, {"date": "2022-04-21", "close": 0.58, "volume": 10572139.0}, {"date": "2022-04-22", "close": 0.59, "volume": 7928080.0}, {"date": "2022-04-26", "close": 0.55, "volume": 8059836.0}, {"date": "2022-04-27", "close": 0.56, "volume": 5826282.0}, {"date": "2022-04-28", "close": 0.645, "volume": 6057870.0}, {"date": "2022-04-29", "close": 0.745, "volume": 10987749.0}, {"date": "2022-05-02", "close": 0.885, "volume": 16514016.0}, {"date": "2022-05-03", "close": 0.72, "volume": 44971613.0}, {"date": "2022-05-04", "close": 0.64, "volume": 20199312.0}, {"date": "2022-05-05", "close": 0.705, "volume": 11392334.0}, {"date": "2022-05-06", "close": 0.65, "volume": 10674327.0}, {"date": "2022-05-09", "close": 0.5, "volume": 16938818.0}, {"date": "2022-05-10", "close": 0.52, "volume": 15287899.0}, {"date": "2022-05-11", "close": 0.6, "volume": 10942489.0}, {"date": "2022-05-12", "close": 0.605, "volume": 8283816.0}, {"date": "2022-05-13", "close": 0.635, "volume": 5244918.0}, {"date": "2022-05-16", "close": 0.675, "volume": 9632859.0}, {"date": "2022-05-17", "close": 0.655, "volume": 5350290.0}, {"date": "2022-05-18", "close": 0.62, "volume": 7195100.0}, {"date": "2022-05-19", "close": 0.61, "volume": 6515226.0}, {"date": "2022-05-20", "close": 0.615, "volume": 2271937.0}, {"date": "2022-05-23", "close": 0.6, "volume": 3069841.0}, {"date": "2022-05-24", "close": 0.58, "volume": 2000878.0}, {"date": "2022-05-25", "close": 0.53, "volume": 7201444.0}, {"date": "2022-05-26", "close": 0.57, "volume": 5704474.0}, {"date": "2022-05-27", "close": 0.57, "volume": 2653214.0}, {"date": "2022-05-30", "close": 0.57, "volume": 2683920.0}, {"date": "2022-05-31", "close": 0.555, "volume": 1444832.0}, {"date": "2022-06-01", "close": 0.5, "volume": 8062411.0}, {"date": "2022-06-02", "close": 0.505, "volume": 2164622.0}, {"date": "2022-06-03", "close": 0.56, "volume": 4588186.0}, {"date": "2022-06-06", "close": 0.55, "volume": 2234952.0}, {"date": "2022-06-07", "close": 0.515, "volume": 2188160.0}, {"date": "2022-06-08", "close": 0.515, "volume": 2477009.0}, {"date": "2022-06-09", "close": 0.48, "volume": 1890746.0}, {"date": "2022-06-10", "close": 0.49, "volume": 2887419.0}, {"date": "2022-06-14", "close": 0.43, "volume": 6264544.0}, {"date": "2022-06-15", "close": 0.385, "volume": 7641948.0}, {"date": "2022-06-16", "close": 0.445, "volume": 9762622.0}, {"date": "2022-06-17", "close": 0.44, "volume": 3098300.0}, {"date": "2022-06-20", "close": 0.41, "volume": 6215293.0}, {"date": "2022-06-21", "close": 0.435, "volume": 2948671.0}, {"date": "2022-06-22", "close": 0.415, "volume": 2749258.0}, {"date": "2022-06-23", "close": 0.43, "volume": 2594415.0}, {"date": "2022-06-24", "close": 0.46, "volume": 1918204.0}, {"date": "2022-06-27", "close": 0.51, "volume": 2778883.0}, {"date": "2022-06-28", "close": 0.59, "volume": 3168727.0}, {"date": "2022-06-29", "close": 0.57, "volume": 3108813.0}, {"date": "2022-06-30", "close": 0.5, "volume": 4899808.0}, {"date": "2022-07-01", "close": 0.47, "volume": 2158177.0}, {"date": "2022-07-04", "close": 0.475, "volume": 2629515.0}, {"date": "2022-07-05", "close": 0.475, "volume": 944342.0}, {"date": "2022-07-06", "close": 0.43, "volume": 3356786.0}, {"date": "2022-07-07", "close": 0.47, "volume": 2210253.0}, {"date": "2022-07-08", "close": 0.46, "volume": 5107972.0}, {"date": "2022-07-11", "close": 0.46, "volume": 1775892.0}, {"date": "2022-07-12", "close": 0.45, "volume": 1368078.0}, {"date": "2022-07-13", "close": 0.435, "volume": 1427633.0}, {"date": "2022-07-14", "close": 0.455, "volume": 2691396.0}, {"date": "2022-07-15", "close": 0.43, "volume": 2534885.0}, {"date": "2022-07-18", "close": 0.425, "volume": 2398093.0}, {"date": "2022-07-19", "close": 0.415, "volume": 1742421.0}, {"date": "2022-07-20", "close": 0.43, "volume": 1914957.0}, {"date": "2022-07-21", "close": 0.44, "volume": 1358804.0}, {"date": "2022-07-22", "close": 0.43, "volume": 1365387.0}, {"date": "2022-07-25", "close": 0.41, "volume": 2263213.0}, {"date": "2022-07-26", "close": 0.405, "volume": 5068450.0}, {"date": "2022-07-27", "close": 0.345, "volume": 12036088.0}, {"date": "2022-07-28", "close": 0.34, "volume": 7409830.0}, {"date": "2022-07-29", "close": 0.325, "volume": 3510621.0}, {"date": "2022-08-01", "close": 0.33, "volume": 1875454.0}, {"date": "2022-08-02", "close": 0.3, "volume": 6430941.0}, {"date": "2022-08-03", "close": 0.3, "volume": 4129516.0}, {"date": "2022-08-04", "close": 0.295, "volume": 1763572.0}, {"date": "2022-08-05", "close": 0.305, "volume": 2223322.0}, {"date": "2022-08-08", "close": 0.33, "volume": 3970337.0}, {"date": "2022-08-09", "close": 0.335, "volume": 5301908.0}, {"date": "2022-08-10", "close": 0.32, "volume": 1873321.0}, {"date": "2022-08-11", "close": 0.315, "volume": 2901035.0}, {"date": "2022-08-12", "close": 0.315, "volume": 2498097.0}, {"date": "2022-08-15", "close": 0.31, "volume": 2649369.0}, {"date": "2022-08-16", "close": 0.32, "volume": 2076580.0}, {"date": "2022-08-17", "close": 0.29, "volume": 10080651.0}, {"date": "2022-08-18", "close": 0.285, "volume": 4255892.0}, {"date": "2022-08-19", "close": 0.29, "volume": 3085438.0}, {"date": "2022-08-22", "close": 0.29, "volume": 3308062.0}, {"date": "2022-08-23", "close": 0.285, "volume": 3087906.0}, {"date": "2022-08-24", "close": 0.3, "volume": 3605887.0}, {"date": "2022-08-25", "close": 0.3, "volume": 2744062.0}, {"date": "2022-08-26", "close": 0.345, "volume": 5313051.0}, {"date": "2022-08-29", "close": 0.325, "volume": 6255722.0}, {"date": "2022-08-30", "close": 0.34, "volume": 1797097.0}, {"date": "2022-08-31", "close": 0.42, "volume": 11665814.0}, {"date": "2022-09-01", "close": 0.375, "volume": 12587399.0}, {"date": "2022-09-02", "close": 0.38, "volume": 4497369.0}, {"date": "2022-09-05", "close": 0.395, "volume": 4148638.0}, {"date": "2022-09-06", "close": 0.43, "volume": 2995017.0}, {"date": "2022-09-07", "close": 0.495, "volume": 5922866.0}, {"date": "2022-09-08", "close": 0.495, "volume": 6295031.0}, {"date": "2022-09-09", "close": 0.52, "volume": 4549800.0}, {"date": "2022-09-12", "close": 0.505, "volume": 3675189.0}, {"date": "2022-09-13", "close": 0.5, "volume": 3512374.0}, {"date": "2022-09-14", "close": 0.495, "volume": 4499847.0}, {"date": "2022-09-15", "close": 0.48, "volume": 2617220.0}, {"date": "2022-09-16", "close": 0.455, "volume": 1861282.0}, {"date": "2022-09-19", "close": 0.44, "volume": 2525386.0}, {"date": "2022-09-20", "close": 0.425, "volume": 2706410.0}, {"date": "2022-09-21", "close": 0.435, "volume": 3045034.0}, {"date": "2022-09-23", "close": 0.42, "volume": 2622873.0}, {"date": "2022-09-26", "close": 0.39, "volume": 2822714.0}, {"date": "2022-09-27", "close": 0.415, "volume": 2266532.0}, {"date": "2022-09-28", "close": 0.405, "volume": 2184660.0}, {"date": "2022-09-29", "close": 0.425, "volume": 1649624.0}, {"date": "2022-09-30", "close": 0.4, "volume": 3148864.0}, {"date": "2022-10-03", "close": 0.385, "volume": 2392066.0}, {"date": "2022-10-04", "close": 0.395, "volume": 2450874.0}, {"date": "2022-10-05", "close": 0.39, "volume": 1618873.0}, {"date": "2022-10-06", "close": 0.395, "volume": 1155592.0}, {"date": "2022-10-07", "close": 0.385, "volume": 891890.0}, {"date": "2022-10-10", "close": 0.39, "volume": 1033564.0}, {"date": "2022-10-11", "close": 0.365, "volume": 1774847.0}, {"date": "2022-10-12", "close": 0.375, "volume": 906792.0}, {"date": "2022-10-13", "close": 0.385, "volume": 1059057.0}, {"date": "2022-10-14", "close": 0.37, "volume": 992112.0}, {"date": "2022-10-17", "close": 0.14, "volume": 60948907.0}, {"date": "2022-10-18", "close": 0.097, "volume": 67218525.0}, {"date": "2022-10-19", "close": 0.105, "volume": 34140609.0}, {"date": "2022-10-20", "close": 0.11, "volume": 14189705.0}, {"date": "2022-10-21", "close": 0.105, "volume": 18404766.0}, {"date": "2022-10-24", "close": 0.125, "volume": 15585685.0}, {"date": "2022-10-25", "close": 0.12, "volume": 8562398.0}, {"date": "2022-10-26", "close": 0.11, "volume": 6162113.0}, {"date": "2022-10-27", "close": 0.115, "volume": 7856780.0}, {"date": "2022-10-28", "close": 0.1, "volume": 13681513.0}, {"date": "2022-10-31", "close": 0.1, "volume": 13788981.0}, {"date": "2022-11-01", "close": 0.1, "volume": 6918801.0}, {"date": "2022-11-02", "close": 0.1, "volume": 5779698.0}, {"date": "2022-11-03", "close": 0.105, "volume": 2498799.0}, {"date": "2022-11-04", "close": 0.105, "volume": 2098739.0}, {"date": "2022-11-07", "close": 0.105, "volume": 2768715.0}, {"date": "2022-11-08", "close": 0.105, "volume": 1202629.0}, {"date": "2022-11-09", "close": 0.11, "volume": 2905326.0}, {"date": "2022-11-10", "close": 0.105, "volume": 5744231.0}, {"date": "2022-11-11", "close": 0.115, "volume": 9965982.0}, {"date": "2022-11-14", "close": 0.11, "volume": 3392832.0}, {"date": "2022-11-15", "close": 0.115, "volume": 2094467.0}, {"date": "2022-11-16", "close": 0.105, "volume": 2450748.0}, {"date": "2022-11-17", "close": 0.1, "volume": 4710019.0}, {"date": "2022-11-18", "close": 0.11, "volume": 3326523.0}, {"date": "2022-11-21", "close": 0.105, "volume": 5071831.0}, {"date": "2022-11-22", "close": 0.11, "volume": 646077.0}, {"date": "2022-11-23", "close": 0.11, "volume": 2552044.0}, {"date": "2022-11-24", "close": 0.11, "volume": 914115.0}, {"date": "2022-11-25", "close": 0.12, "volume": 9874004.0}, {"date": "2022-11-28", "close": 0.09, "volume": 25544367.0}, {"date": "2022-11-29", "close": 0.097, "volume": 6549565.0}, {"date": "2022-11-30", "close": 0.097, "volume": 2412577.0}, {"date": "2022-12-01", "close": 0.095, "volume": 2673037.0}, {"date": "2022-12-02", "close": 0.093, "volume": 3342707.0}, {"date": "2022-12-05", "close": 0.105, "volume": 8969818.0}, {"date": "2022-12-06", "close": 0.098, "volume": 6566571.0}, {"date": "2022-12-07", "close": 0.098, "volume": 5424480.0}, {"date": "2022-12-08", "close": 0.105, "volume": 5480750.0}, {"date": "2022-12-09", "close": 0.1, "volume": 748780.0}, {"date": "2022-12-12", "close": 0.1, "volume": 6738195.0}, {"date": "2022-12-13", "close": 0.1, "volume": 419431.0}, {"date": "2022-12-14", "close": 0.1, "volume": 912697.0}, {"date": "2022-12-15", "close": 0.1, "volume": 884995.0}, {"date": "2022-12-16", "close": 0.096, "volume": 12417313.0}, {"date": "2022-12-19", "close": 0.09, "volume": 9580565.0}, {"date": "2022-12-20", "close": 0.084, "volume": 7147332.0}, {"date": "2022-12-21", "close": 0.085, "volume": 2873049.0}, {"date": "2022-12-22", "close": 0.082, "volume": 7998496.0}, {"date": "2022-12-23", "close": 0.083, "volume": 5002296.0}, {"date": "2022-12-28", "close": 0.083, "volume": 2884638.0}, {"date": "2022-12-29", "close": 0.08, "volume": 9252945.0}, {"date": "2022-12-30", "close": 0.082, "volume": 4213152.0}, {"date": "2023-01-03", "close": 0.082, "volume": 4572497.0}, {"date": "2023-01-04", "close": 0.083, "volume": 2644745.0}, {"date": "2023-01-05", "close": 0.094, "volume": 6099845.0}, {"date": "2023-01-06", "close": 0.097, "volume": 6351932.0}, {"date": "2023-01-09", "close": 0.099, "volume": 5529704.0}, {"date": "2023-01-10", "close": 0.09, "volume": 11236001.0}, {"date": "2023-01-11", "close": 0.093, "volume": 5499187.0}, {"date": "2023-01-12", "close": 0.094, "volume": 1505560.0}, {"date": "2023-01-13", "close": 0.094, "volume": 2379756.0}, {"date": "2023-01-16", "close": 0.105, "volume": 6182674.0}, {"date": "2023-01-17", "close": 0.095, "volume": 5276517.0}, {"date": "2023-01-18", "close": 0.1, "volume": 3764938.0}, {"date": "2023-01-19", "close": 0.098, "volume": 2871431.0}, {"date": "2023-01-20", "close": 0.1, "volume": 2495894.0}, {"date": "2023-01-23", "close": 0.1, "volume": 3658682.0}, {"date": "2023-01-24", "close": 0.097, "volume": 4553360.0}, {"date": "2023-01-25", "close": 0.092, "volume": 9027586.0}, {"date": "2023-01-27", "close": 0.093, "volume": 2802342.0}, {"date": "2023-01-30", "close": 0.093, "volume": 4322414.0}, {"date": "2023-02-01", "close": 0.079, "volume": 21272879.0}, {"date": "2023-02-02", "close": 0.079, "volume": 6776062.0}, {"date": "2023-02-03", "close": 0.08, "volume": 2572367.0}, {"date": "2023-02-06", "close": 0.075, "volume": 9365703.0}, {"date": "2023-02-07", "close": 0.076, "volume": 5961944.0}, {"date": "2023-02-08", "close": 0.074, "volume": 2975885.0}, {"date": "2023-02-09", "close": 0.075, "volume": 3969992.0}, {"date": "2023-02-10", "close": 0.075, "volume": 3195654.0}, {"date": "2023-02-13", "close": 0.07, "volume": 7050982.0}, {"date": "2023-02-14", "close": 0.069, "volume": 6633741.0}, {"date": "2023-02-15", "close": 0.072, "volume": 2640799.0}, {"date": "2023-02-16", "close": 0.073, "volume": 2053202.0}, {"date": "2023-02-17", "close": 0.077, "volume": 1954213.0}, {"date": "2023-02-20", "close": 0.074, "volume": 3030231.0}, {"date": "2023-02-21", "close": 0.076, "volume": 772747.0}, {"date": "2023-02-22", "close": 0.074, "volume": 1412590.0}, {"date": "2023-02-23", "close": 0.074, "volume": 496757.0}, {"date": "2023-02-24", "close": 0.075, "volume": 320432.0}, {"date": "2023-02-27", "close": 0.072, "volume": 1178314.0}, {"date": "2023-02-28", "close": 0.072, "volume": 720680.0}, {"date": "2023-03-01", "close": 0.072, "volume": 1097508.0}, {"date": "2023-03-02", "close": 0.071, "volume": 1767042.0}, {"date": "2023-03-03", "close": 0.07, "volume": 2266824.0}, {"date": "2023-03-06", "close": 0.068, "volume": 3133445.0}, {"date": "2023-03-07", "close": 0.067, "volume": 3769364.0}, {"date": "2023-03-08", "close": 0.066, "volume": 4476344.0}, {"date": "2023-03-09", "close": 0.067, "volume": 1080370.0}, {"date": "2023-03-10", "close": 0.065, "volume": 1848654.0}, {"date": "2023-03-13", "close": 0.063, "volume": 2724042.0}, {"date": "2023-03-14", "close": 0.058, "volume": 9765661.0}, {"date": "2023-03-15", "close": 0.059, "volume": 2807176.0}, {"date": "2023-03-16", "close": 0.056, "volume": 5361383.0}, {"date": "2023-03-17", "close": 0.055, "volume": 2255017.0}, {"date": "2023-03-20", "close": 0.05, "volume": 11859607.0}, {"date": "2023-03-21", "close": 0.049, "volume": 2921334.0}, {"date": "2023-03-22", "close": 0.056, "volume": 4562241.0}, {"date": "2023-03-23", "close": 0.051, "volume": 1107165.0}, {"date": "2023-03-24", "close": 0.052, "volume": 1900668.0}, {"date": "2023-03-27", "close": 0.054, "volume": 1055152.0}, {"date": "2023-03-28", "close": 0.058, "volume": 1857676.0}, {"date": "2023-03-29", "close": 0.058, "volume": 1222201.0}, {"date": "2023-03-30", "close": 0.061, "volume": 2359251.0}, {"date": "2023-03-31", "close": 0.062, "volume": 1176981.0}, {"date": "2023-04-03", "close": 0.066, "volume": 2705507.0}, {"date": "2023-04-04", "close": 0.062, "volume": 3164978.0}, {"date": "2023-04-05", "close": 0.061, "volume": 1657408.0}, {"date": "2023-04-06", "close": 0.062, "volume": 1320019.0}, {"date": "2023-04-11", "close": 0.066, "volume": 3767922.0}, {"date": "2023-04-12", "close": 0.064, "volume": 1454730.0}, {"date": "2023-04-13", "close": 0.063, "volume": 155739.0}, {"date": "2023-04-14", "close": 0.061, "volume": 247142.0}, {"date": "2023-04-17", "close": 0.059, "volume": 4349575.0}, {"date": "2023-04-18", "close": 0.055, "volume": 4641940.0}, {"date": "2023-04-19", "close": 0.055, "volume": 3577170.0}, {"date": "2023-04-20", "close": 0.054, "volume": 1897674.0}, {"date": "2023-04-21", "close": 0.053, "volume": 2624105.0}, {"date": "2023-04-24", "close": 0.05, "volume": 2592785.0}, {"date": "2023-04-26", "close": 0.05, "volume": 1078738.0}, {"date": "2023-04-27", "close": 0.05, "volume": 1268531.0}, {"date": "2023-04-28", "close": 0.051, "volume": 741335.0}, {"date": "2023-05-01", "close": 0.051, "volume": 2232397.0}, {"date": "2023-05-02", "close": 0.051, "volume": 809660.0}, {"date": "2023-05-03", "close": 0.05, "volume": 2005726.0}, {"date": "2023-05-04", "close": 0.049, "volume": 2793507.0}, {"date": "2023-05-05", "close": 0.051, "volume": 914606.0}, {"date": "2023-05-08", "close": 0.05, "volume": 786940.0}, {"date": "2023-05-09", "close": 0.049, "volume": 1246560.0}, {"date": "2023-05-10", "close": 0.05, "volume": 1358089.0}, {"date": "2023-05-11", "close": 0.049, "volume": 5210746.0}, {"date": "2023-05-12", "close": 0.047, "volume": 7855877.0}, {"date": "2023-05-15", "close": 0.045, "volume": 2711810.0}, {"date": "2023-05-16", "close": 0.045, "volume": 515906.0}, {"date": "2023-05-17", "close": 0.045, "volume": 3608659.0}, {"date": "2023-05-18", "close": 0.044, "volume": 1433229.0}, {"date": "2023-05-19", "close": 0.045, "volume": 1501163.0}, {"date": "2023-05-22", "close": 0.046, "volume": 2118631.0}, {"date": "2023-05-23", "close": 0.045, "volume": 2783205.0}, {"date": "2023-05-24", "close": 0.045, "volume": 256417.0}, {"date": "2023-05-25", "close": 0.039, "volume": 10910192.0}, {"date": "2023-05-26", "close": 0.035, "volume": 14748573.0}, {"date": "2023-05-29", "close": 0.037, "volume": 5815889.0}, {"date": "2023-05-30", "close": 0.038, "volume": 5283365.0}, {"date": "2023-05-31", "close": 0.035, "volume": 9096188.0}, {"date": "2023-06-01", "close": 0.034, "volume": 5641654.0}, {"date": "2023-06-02", "close": 0.037, "volume": 3653311.0}, {"date": "2023-06-05", "close": 0.035, "volume": 2837046.0}, {"date": "2023-06-06", "close": 0.035, "volume": 2097111.0}, {"date": "2023-06-07", "close": 0.036, "volume": 2636185.0}, {"date": "2023-06-08", "close": 0.037, "volume": 1744389.0}, {"date": "2023-06-09", "close": 0.037, "volume": 2241760.0}, {"date": "2023-06-13", "close": 0.042, "volume": 7438395.0}, {"date": "2023-06-14", "close": 0.047, "volume": 9870306.0}, {"date": "2023-06-15", "close": 0.051, "volume": 12604460.0}, {"date": "2023-06-16", "close": 0.047, "volume": 3974065.0}, {"date": "2023-06-19", "close": 0.044, "volume": 3349938.0}, {"date": "2023-06-20", "close": 0.043, "volume": 2153442.0}, {"date": "2023-06-21", "close": 0.041, "volume": 2573357.0}, {"date": "2023-06-22", "close": 0.04, "volume": 1677819.0}, {"date": "2023-06-23", "close": 0.041, "volume": 1040146.0}, {"date": "2023-06-26", "close": 0.039, "volume": 3399243.0}, {"date": "2023-06-27", "close": 0.036, "volume": 3469618.0}, {"date": "2023-06-28", "close": 0.037, "volume": 1610651.0}, {"date": "2023-06-29", "close": 0.038, "volume": 1668150.0}, {"date": "2023-06-30", "close": 0.037, "volume": 3016296.0}, {"date": "2023-07-03", "close": 0.039, "volume": 2146868.0}, {"date": "2023-07-04", "close": 0.048, "volume": 6171551.0}, {"date": "2023-07-05", "close": 0.047, "volume": 3969091.0}, {"date": "2023-07-06", "close": 0.044, "volume": 4069203.0}, {"date": "2023-07-07", "close": 0.043, "volume": 1022539.0}, {"date": "2023-07-10", "close": 0.041, "volume": 3248170.0}, {"date": "2023-07-11", "close": 0.041, "volume": 1203955.0}, {"date": "2023-07-12", "close": 0.04, "volume": 2812184.0}, {"date": "2023-07-13", "close": 0.043, "volume": 1208477.0}, {"date": "2023-07-14", "close": 0.046, "volume": 2436519.0}, {"date": "2023-07-17", "close": 0.046, "volume": 1526135.0}, {"date": "2023-07-18", "close": 0.045, "volume": 317845.0}, {"date": "2023-07-19", "close": 0.041, "volume": 3751126.0}, {"date": "2023-07-20", "close": 0.041, "volume": 3804719.0}, {"date": "2023-07-21", "close": 0.042, "volume": 547628.0}, {"date": "2023-07-24", "close": 0.04, "volume": 1150558.0}, {"date": "2023-07-25", "close": 0.042, "volume": 581305.0}, {"date": "2023-07-26", "close": 0.04, "volume": 905498.0}, {"date": "2023-07-27", "close": 0.039, "volume": 2672064.0}, {"date": "2023-07-28", "close": 0.038, "volume": 3461990.0}, {"date": "2023-07-31", "close": 0.036, "volume": 4644773.0}, {"date": "2023-08-01", "close": 0.038, "volume": 1109418.0}, {"date": "2023-08-02", "close": 0.038, "volume": 1622540.0}, {"date": "2023-08-03", "close": 0.036, "volume": 958656.0}, {"date": "2023-08-04", "close": 0.036, "volume": 706170.0}, {"date": "2023-08-07", "close": 0.036, "volume": 2320010.0}, {"date": "2023-08-08", "close": 0.042, "volume": 27062328.0}, {"date": "2023-08-09", "close": 0.039, "volume": 9151090.0}, {"date": "2023-08-10", "close": 0.039, "volume": 5217364.0}, {"date": "2023-08-11", "close": 0.039, "volume": 5115259.0}, {"date": "2023-08-14", "close": 0.038, "volume": 2479027.0}, {"date": "2023-08-15", "close": 0.037, "volume": 3461249.0}, {"date": "2023-08-16", "close": 0.036, "volume": 2591549.0}, {"date": "2023-08-17", "close": 0.036, "volume": 2700889.0}, {"date": "2023-08-18", "close": 0.037, "volume": 4552102.0}, {"date": "2023-08-21", "close": 0.036, "volume": 1000604.0}, {"date": "2023-08-22", "close": 0.038, "volume": 1743598.0}, {"date": "2023-08-23", "close": 0.037, "volume": 704685.0}, {"date": "2023-08-24", "close": 0.038, "volume": 736630.0}, {"date": "2023-08-25", "close": 0.036, "volume": 3452359.0}, {"date": "2023-08-28", "close": 0.035, "volume": 2044021.0}, {"date": "2023-08-29", "close": 0.035, "volume": 6807039.0}, {"date": "2023-08-30", "close": 0.033, "volume": 5575700.0}, {"date": "2023-08-31", "close": 0.035, "volume": 2318676.0}, {"date": "2023-09-01", "close": 0.034, "volume": 1540729.0}, {"date": "2023-09-04", "close": 0.033, "volume": 1859576.0}, {"date": "2023-09-05", "close": 0.034, "volume": 3321965.0}, {"date": "2023-09-06", "close": 0.033, "volume": 2771274.0}, {"date": "2023-09-07", "close": 0.033, "volume": 1818667.0}, {"date": "2023-09-08", "close": 0.033, "volume": 1096512.0}, {"date": "2023-09-11", "close": 0.033, "volume": 136480.0}, {"date": "2023-09-12", "close": 0.036, "volume": 5846567.0}, {"date": "2023-09-13", "close": 0.035, "volume": 2678017.0}, {"date": "2023-09-14", "close": 0.035, "volume": 1209907.0}, {"date": "2023-09-15", "close": 0.037, "volume": 1159368.0}, {"date": "2023-09-18", "close": 0.035, "volume": 1343270.0}, {"date": "2023-09-19", "close": 0.038, "volume": 6604848.0}, {"date": "2023-09-20", "close": 0.039, "volume": 909955.0}, {"date": "2023-09-21", "close": 0.038, "volume": 1058248.0}, {"date": "2023-09-22", "close": 0.041, "volume": 1785305.0}, {"date": "2023-09-25", "close": 0.038, "volume": 680883.0}, {"date": "2023-09-26", "close": 0.037, "volume": 1440030.0}, {"date": "2023-09-27", "close": 0.037, "volume": 269924.0}, {"date": "2023-09-28", "close": 0.04, "volume": 717920.0}, {"date": "2023-09-29", "close": 0.041, "volume": 1257239.0}, {"date": "2023-10-02", "close": 0.043, "volume": 1778953.0}, {"date": "2023-10-03", "close": 0.044, "volume": 754107.0}, {"date": "2023-10-04", "close": 0.044, "volume": 948611.0}, {"date": "2023-10-05", "close": 0.048, "volume": 5946102.0}, {"date": "2023-10-06", "close": 0.052, "volume": 6209130.0}, {"date": "2023-10-09", "close": 0.051, "volume": 4045118.0}, {"date": "2023-10-10", "close": 0.053, "volume": 1595642.0}, {"date": "2023-10-11", "close": 0.058, "volume": 3524118.0}, {"date": "2023-10-12", "close": 0.057, "volume": 2322089.0}, {"date": "2023-10-13", "close": 0.059, "volume": 998991.0}, {"date": "2023-10-16", "close": 0.048, "volume": 7465159.0}, {"date": "2023-10-17", "close": 0.048, "volume": 2999659.0}, {"date": "2023-10-18", "close": 0.052, "volume": 2767567.0}, {"date": "2023-10-19", "close": 0.055, "volume": 1168649.0}, {"date": "2023-10-20", "close": 0.051, "volume": 1142408.0}, {"date": "2023-10-23", "close": 0.049, "volume": 715424.0}, {"date": "2023-10-24", "close": 0.05, "volume": 385819.0}, {"date": "2023-10-25", "close": 0.051, "volume": 1339706.0}, {"date": "2023-10-26", "close": 0.053, "volume": 800850.0}, {"date": "2023-10-27", "close": 0.056, "volume": 919385.0}, {"date": "2023-10-30", "close": 0.052, "volume": 1068488.0}, {"date": "2023-10-31", "close": 0.051, "volume": 1578909.0}, {"date": "2023-11-01", "close": 0.051, "volume": 550591.0}, {"date": "2023-11-02", "close": 0.052, "volume": 661952.0}, {"date": "2023-11-03", "close": 0.052, "volume": 321930.0}, {"date": "2023-11-06", "close": 0.052, "volume": 199744.0}, {"date": "2023-11-07", "close": 0.052, "volume": 440272.0}, {"date": "2023-11-08", "close": 0.05, "volume": 723928.0}, {"date": "2023-11-09", "close": 0.05, "volume": 679220.0}, {"date": "2023-11-10", "close": 0.05, "volume": 652989.0}, {"date": "2023-11-13", "close": 0.048, "volume": 790675.0}, {"date": "2023-11-14", "close": 0.05, "volume": 381430.0}, {"date": "2023-11-15", "close": 0.048, "volume": 504635.0}, {"date": "2023-11-16", "close": 0.05, "volume": 740656.0}, {"date": "2023-11-17", "close": 0.048, "volume": 938250.0}, {"date": "2023-11-20", "close": 0.046, "volume": 615638.0}, {"date": "2023-11-21", "close": 0.046, "volume": 254563.0}, {"date": "2023-11-22", "close": 0.046, "volume": 670627.0}, {"date": "2023-11-23", "close": 0.043, "volume": 2131792.0}, {"date": "2023-11-24", "close": 0.0445, "volume": 712270.0}, {"date": "2023-11-27", "close": 0.044, "volume": 494845.0}, {"date": "2023-11-28", "close": 0.044, "volume": 316289.0}, {"date": "2023-11-29", "close": 0.043, "volume": 300713.0}, {"date": "2023-11-30", "close": 0.043, "volume": 1151954.0}, {"date": "2023-12-01", "close": 0.041, "volume": 811202.0}, {"date": "2023-12-04", "close": 0.043, "volume": 646710.0}, {"date": "2023-12-05", "close": 0.043, "volume": 852947.0}, {"date": "2023-12-06", "close": 0.043, "volume": 230970.0}, {"date": "2023-12-07", "close": 0.043, "volume": 345414.0}, {"date": "2023-12-08", "close": 0.043, "volume": 178351.0}, {"date": "2023-12-11", "close": 0.043, "volume": 169078.0}, {"date": "2023-12-12", "close": 0.041, "volume": 549194.0}, {"date": "2023-12-13", "close": 0.041, "volume": 167437.0}, {"date": "2023-12-14", "close": 0.041, "volume": 479359.0}, {"date": "2023-12-15", "close": 0.042, "volume": 20000.0}, {"date": "2023-12-18", "close": 0.043, "volume": 227110.0}, {"date": "2023-12-19", "close": 0.042, "volume": 704037.0}, {"date": "2023-12-20", "close": 0.049, "volume": 2138706.0}, {"date": "2023-12-21", "close": 0.047, "volume": 1647255.0}, {"date": "2023-12-22", "close": 0.045, "volume": 617776.0}, {"date": "2023-12-27", "close": 0.045, "volume": 216814.0}, {"date": "2023-12-28", "close": 0.045, "volume": 597191.0}, {"date": "2023-12-29", "close": 0.047, "volume": 281745.0}, {"date": "2024-01-02", "close": 0.047, "volume": 552353.0}, {"date": "2024-01-03", "close": 0.048, "volume": 1709103.0}, {"date": "2024-01-04", "close": 0.05, "volume": 364580.0}, {"date": "2024-01-05", "close": 0.05, "volume": 139122.0}, {"date": "2024-01-08", "close": 0.046, "volume": 1090819.0}, {"date": "2024-01-09", "close": 0.045, "volume": 673061.0}, {"date": "2024-01-10", "close": 0.044, "volume": 210665.0}, {"date": "2024-01-11", "close": 0.047, "volume": 578211.0}, {"date": "2024-01-12", "close": 0.046, "volume": 127020.0}, {"date": "2024-01-15", "close": 0.047, "volume": 122301.0}, {"date": "2024-01-16", "close": 0.046, "volume": 1161805.0}, {"date": "2024-01-17", "close": 0.045, "volume": 1519309.0}, {"date": "2024-01-18", "close": 0.045, "volume": 231480.0}, {"date": "2024-01-19", "close": 0.044, "volume": 361330.0}, {"date": "2024-01-22", "close": 0.042, "volume": 1085880.0}, {"date": "2024-01-23", "close": 0.04, "volume": 1499568.0}, {"date": "2024-01-24", "close": 0.041, "volume": 1984480.0}, {"date": "2024-01-25", "close": 0.04, "volume": 564994.0}, {"date": "2024-01-29", "close": 0.037, "volume": 2111463.0}, {"date": "2024-01-30", "close": 0.036, "volume": 1339754.0}, {"date": "2024-01-31", "close": 0.035, "volume": 988000.0}, {"date": "2024-02-01", "close": 0.035, "volume": 2545098.0}, {"date": "2024-02-02", "close": 0.034, "volume": 237481.0}, {"date": "2024-02-05", "close": 0.034, "volume": 629786.0}, {"date": "2024-02-06", "close": 0.036, "volume": 271706.0}, {"date": "2024-02-07", "close": 0.035, "volume": 379734.0}, {"date": "2024-02-08", "close": 0.036, "volume": 135693.0}, {"date": "2024-02-09", "close": 0.035, "volume": 256569.0}, {"date": "2024-02-12", "close": 0.036, "volume": 545373.0}, {"date": "2024-02-13", "close": 0.037, "volume": 651950.0}, {"date": "2024-02-14", "close": 0.034, "volume": 1562296.0}, {"date": "2024-02-15", "close": 0.034, "volume": 1046509.0}, {"date": "2024-02-16", "close": 0.034, "volume": 1350353.0}, {"date": "2024-02-19", "close": 0.037, "volume": 1009175.0}, {"date": "2024-02-20", "close": 0.038, "volume": 550681.0}, {"date": "2024-02-21", "close": 0.036, "volume": 482446.0}, {"date": "2024-02-22", "close": 0.036, "volume": 103883.0}, {"date": "2024-02-23", "close": 0.036, "volume": 93469.0}, {"date": "2024-02-26", "close": 0.035, "volume": 1545038.0}, {"date": "2024-02-27", "close": 0.033, "volume": 898198.0}, {"date": "2024-02-28", "close": 0.033, "volume": 1411745.0}, {"date": "2024-02-29", "close": 0.035, "volume": 430956.0}, {"date": "2024-03-01", "close": 0.036, "volume": 2549282.0}, {"date": "2024-03-04", "close": 0.036, "volume": 696323.0}, {"date": "2024-03-05", "close": 0.034, "volume": 1432268.0}, {"date": "2024-03-06", "close": 0.034, "volume": 371210.0}, {"date": "2024-03-07", "close": 0.036, "volume": 1746575.0}, {"date": "2024-03-08", "close": 0.036, "volume": 1233262.0}, {"date": "2024-03-11", "close": 0.035, "volume": 1559980.0}, {"date": "2024-03-12", "close": 0.035, "volume": 548452.0}, {"date": "2024-03-13", "close": 0.035, "volume": 573751.0}, {"date": "2024-03-14", "close": 0.034, "volume": 482531.0}, {"date": "2024-03-15", "close": 0.034, "volume": 884617.0}, {"date": "2024-03-18", "close": 0.035, "volume": 30000.0}, {"date": "2024-03-19", "close": 0.034, "volume": 263440.0}, {"date": "2024-03-20", "close": 0.033, "volume": 510645.0}, {"date": "2024-03-21", "close": 0.034, "volume": 758081.0}, {"date": "2024-03-22", "close": 0.033, "volume": 375864.0}, {"date": "2024-03-25", "close": 0.033, "volume": 334305.0}, {"date": "2024-03-26", "close": 0.034, "volume": 531988.0}, {"date": "2024-03-27", "close": 0.033, "volume": 1071324.0}, {"date": "2024-03-28", "close": 0.034, "volume": 185879.0}, {"date": "2024-04-02", "close": 0.034, "volume": 579046.0}, {"date": "2024-04-03", "close": 0.033, "volume": 1988353.0}, {"date": "2024-04-04", "close": 0.034, "volume": 545445.0}, {"date": "2024-04-05", "close": 0.034, "volume": 552662.0}, {"date": "2024-04-08", "close": 0.035, "volume": 530178.0}, {"date": "2024-04-09", "close": 0.033, "volume": 733518.0}, {"date": "2024-04-10", "close": 0.033, "volume": 1085263.0}, {"date": "2024-04-11", "close": 0.034, "volume": 726364.0}, {"date": "2024-04-12", "close": 0.033, "volume": 653545.0}, {"date": "2024-04-15", "close": 0.034, "volume": 476177.0}, {"date": "2024-04-16", "close": 0.039, "volume": 20160099.0}, {"date": "2024-04-17", "close": 0.041, "volume": 3477385.0}, {"date": "2024-04-18", "close": 0.042, "volume": 1445560.0}, {"date": "2024-04-19", "close": 0.038, "volume": 3402718.0}, {"date": "2024-04-24", "close": 0.036, "volume": 2284027.0}, {"date": "2024-04-26", "close": 0.037, "volume": 544485.0}, {"date": "2024-04-29", "close": 0.04, "volume": 736375.0}, {"date": "2024-04-30", "close": 0.035, "volume": 4426175.0}, {"date": "2024-05-01", "close": 0.034, "volume": 3314203.0}, {"date": "2024-05-02", "close": 0.032, "volume": 8311511.0}, {"date": "2024-05-03", "close": 0.031, "volume": 9513957.0}, {"date": "2024-05-06", "close": 0.032, "volume": 5004925.0}, {"date": "2024-05-07", "close": 0.032, "volume": 153537.0}, {"date": "2024-05-08", "close": 0.031, "volume": 484387.0}, {"date": "2024-05-09", "close": 0.031, "volume": 369813.0}, {"date": "2024-05-10", "close": 0.03, "volume": 1878548.0}, {"date": "2024-05-13", "close": 0.031, "volume": 1233937.0}, {"date": "2024-05-14", "close": 0.03, "volume": 2137150.0}, {"date": "2024-05-15", "close": 0.03, "volume": 2133742.0}, {"date": "2024-05-16", "close": 0.032, "volume": 1243812.0}, {"date": "2024-05-17", "close": 0.033, "volume": 8213438.0}, {"date": "2024-05-20", "close": 0.032, "volume": 1667516.0}, {"date": "2024-05-21", "close": 0.031, "volume": 2248171.0}, {"date": "2024-05-22", "close": 0.03, "volume": 3707784.0}, {"date": "2024-05-23", "close": 0.031, "volume": 538546.0}, {"date": "2024-05-24", "close": 0.031, "volume": 968380.0}, {"date": "2024-05-27", "close": 0.031, "volume": 2412466.0}, {"date": "2024-05-28", "close": 0.03, "volume": 843408.0}, {"date": "2024-05-29", "close": 0.03, "volume": 2386385.0}, {"date": "2024-05-30", "close": 0.029, "volume": 1113024.0}, {"date": "2024-05-31", "close": 0.0295, "volume": 523178.0}, {"date": "2024-06-03", "close": 0.03, "volume": 986823.0}, {"date": "2024-06-04", "close": 0.03, "volume": 1013734.0}, {"date": "2024-06-05", "close": 0.029, "volume": 412609.0}, {"date": "2024-06-06", "close": 0.0295, "volume": 214062.0}, {"date": "2024-06-07", "close": 0.029, "volume": 1528592.0}, {"date": "2024-06-11", "close": 0.028, "volume": 4590152.0}, {"date": "2024-06-12", "close": 0.029, "volume": 1702743.0}, {"date": "2024-06-13", "close": 0.029, "volume": 2310038.0}, {"date": "2024-06-14", "close": 0.028, "volume": 1681876.0}, {"date": "2024-06-17", "close": 0.027, "volume": 884951.0}, {"date": "2024-06-18", "close": 0.028, "volume": 1173082.0}, {"date": "2024-06-19", "close": 0.028, "volume": 542339.0}, {"date": "2024-06-20", "close": 0.028, "volume": 420475.0}, {"date": "2024-06-21", "close": 0.027, "volume": 681515.0}, {"date": "2024-06-24", "close": 0.029, "volume": 3806215.0}, {"date": "2024-06-25", "close": 0.029, "volume": 630617.0}, {"date": "2024-06-26", "close": 0.027, "volume": 1444099.0}, {"date": "2024-06-27", "close": 0.027, "volume": 415554.0}, {"date": "2024-06-28", "close": 0.028, "volume": 2943674.0}, {"date": "2024-07-01", "close": 0.027, "volume": 975823.0}, {"date": "2024-07-02", "close": 0.027, "volume": 982630.0}, {"date": "2024-07-03", "close": 0.028, "volume": 193697.0}, {"date": "2024-07-04", "close": 0.028, "volume": 3825322.0}, {"date": "2024-07-05", "close": 0.028, "volume": 97760.0}, {"date": "2024-07-08", "close": 0.027, "volume": 1526577.0}, {"date": "2024-07-09", "close": 0.027, "volume": 75342.0}, {"date": "2024-07-10", "close": 0.026, "volume": 425269.0}, {"date": "2024-07-11", "close": 0.027, "volume": 301991.0}, {"date": "2024-07-12", "close": 0.025, "volume": 1313010.0}, {"date": "2024-07-15", "close": 0.026, "volume": 294591.0}, {"date": "2024-07-16", "close": 0.027, "volume": 1151120.0}, {"date": "2024-07-17", "close": 0.026, "volume": 3063164.0}, {"date": "2024-07-18", "close": 0.027, "volume": 622778.0}, {"date": "2024-07-19", "close": 0.026, "volume": 927496.0}, {"date": "2024-07-22", "close": 0.027, "volume": 801918.0}, {"date": "2024-07-23", "close": 0.026, "volume": 84311.0}, {"date": "2024-07-24", "close": 0.025, "volume": 1210841.0}, {"date": "2024-07-25", "close": 0.023, "volume": 4298692.0}, {"date": "2024-07-26", "close": 0.024, "volume": 3775898.0}, {"date": "2024-07-29", "close": 0.022, "volume": 5222654.0}, {"date": "2024-07-30", "close": 0.021, "volume": 2658735.0}, {"date": "2024-07-31", "close": 0.021, "volume": 3406171.0}, {"date": "2024-08-01", "close": 0.021, "volume": 501769.0}, {"date": "2024-08-02", "close": 0.021, "volume": 595766.0}, {"date": "2024-08-05", "close": 0.02, "volume": 2269307.0}, {"date": "2024-08-06", "close": 0.02, "volume": 746774.0}, {"date": "2024-08-07", "close": 0.021, "volume": 273595.0}, {"date": "2024-08-08", "close": 0.021, "volume": 482036.0}, {"date": "2024-08-09", "close": 0.023, "volume": 1491417.0}, {"date": "2024-08-12", "close": 0.023, "volume": 355478.0}, {"date": "2024-08-13", "close": 0.021, "volume": 566844.0}, {"date": "2024-08-14", "close": 0.023, "volume": 293216.0}, {"date": "2024-08-15", "close": 0.021, "volume": 334117.0}, {"date": "2024-08-16", "close": 0.024, "volume": 948478.0}, {"date": "2024-08-19", "close": 0.024, "volume": 1595387.0}, {"date": "2024-08-20", "close": 0.021, "volume": 1361226.0}, {"date": "2024-08-21", "close": 0.021, "volume": 219999.0}, {"date": "2024-08-22", "close": 0.024, "volume": 5050994.0}, {"date": "2024-08-23", "close": 0.023, "volume": 201000.0}, {"date": "2024-08-26", "close": 0.021, "volume": 761542.0}, {"date": "2024-08-27", "close": 0.022, "volume": 1995554.0}, {"date": "2024-08-28", "close": 0.023, "volume": 215582.0}, {"date": "2024-08-29", "close": 0.024, "volume": 2126164.0}, {"date": "2024-08-30", "close": 0.024, "volume": 191147.0}, {"date": "2024-09-02", "close": 0.024, "volume": 340246.0}, {"date": "2024-09-03", "close": 0.022, "volume": 1320445.0}, {"date": "2024-09-04", "close": 0.02, "volume": 1435453.0}, {"date": "2024-09-05", "close": 0.021, "volume": 486471.0}, {"date": "2024-09-06", "close": 0.021, "volume": 812636.0}, {"date": "2024-09-09", "close": 0.02, "volume": 537082.0}, {"date": "2024-09-10", "close": 0.02, "volume": 780395.0}, {"date": "2024-09-11", "close": 0.022, "volume": 555001.0}, {"date": "2024-09-12", "close": 0.021, "volume": 49021.0}, {"date": "2024-09-13", "close": 0.021, "volume": 273902.0}, {"date": "2024-09-16", "close": 0.02, "volume": 598799.0}, {"date": "2024-09-17", "close": 0.02, "volume": 78000.0}, {"date": "2024-09-19", "close": 0.021, "volume": 155589.0}, {"date": "2024-09-20", "close": 0.022, "volume": 569764.0}, {"date": "2024-09-23", "close": 0.022, "volume": 227244.0}, {"date": "2024-09-24", "close": 0.021, "volume": 454754.0}, {"date": "2024-09-25", "close": 0.021, "volume": 535607.0}, {"date": "2024-09-26", "close": 0.021, "volume": 120457.0}, {"date": "2024-09-27", "close": 0.025, "volume": 3375551.0}, {"date": "2024-09-30", "close": 0.026, "volume": 923855.0}, {"date": "2024-10-01", "close": 0.024, "volume": 880351.0}, {"date": "2024-10-02", "close": 0.023, "volume": 171056.0}, {"date": "2024-10-03", "close": 0.024, "volume": 357313.0}, {"date": "2024-10-04", "close": 0.023, "volume": 193291.0}, {"date": "2024-10-07", "close": 0.022, "volume": 89022.0}, {"date": "2024-10-08", "close": 0.022, "volume": 383199.0}, {"date": "2024-10-09", "close": 0.022, "volume": 59999.0}, {"date": "2024-10-10", "close": 0.023, "volume": 166797.0}, {"date": "2024-10-11", "close": 0.024, "volume": 247393.0}, {"date": "2024-10-14", "close": 0.023, "volume": 307527.0}, {"date": "2024-10-15", "close": 0.022, "volume": 161903.0}, {"date": "2024-10-16", "close": 0.023, "volume": 149966.0}, {"date": "2024-10-17", "close": 0.023, "volume": 125099.0}, {"date": "2024-10-18", "close": 0.022, "volume": 68377.0}, {"date": "2024-10-21", "close": 0.023, "volume": 282732.0}, {"date": "2024-10-22", "close": 0.022, "volume": 127697.0}, {"date": "2024-10-23", "close": 0.022, "volume": 243000.0}, {"date": "2024-10-24", "close": 0.022, "volume": 17434.0}, {"date": "2024-10-25", "close": 0.022, "volume": 1232442.0}, {"date": "2024-10-28", "close": 0.021, "volume": 485258.0}, {"date": "2024-10-29", "close": 0.021, "volume": 572276.0}, {"date": "2024-10-30", "close": 0.021, "volume": 122941.0}, {"date": "2024-10-31", "close": 0.021, "volume": 510772.0}, {"date": "2024-11-01", "close": 0.022, "volume": 771382.0}, {"date": "2024-11-04", "close": 0.022, "volume": 1397121.0}, {"date": "2024-11-05", "close": 0.022, "volume": 499331.0}, {"date": "2024-11-06", "close": 0.023, "volume": 360318.0}, {"date": "2024-11-07", "close": 0.022, "volume": 256188.0}, {"date": "2024-11-08", "close": 0.022, "volume": 11941.0}, {"date": "2024-11-11", "close": 0.021, "volume": 1420983.0}, {"date": "2024-11-12", "close": 0.021, "volume": 1152213.0}, {"date": "2024-11-13", "close": 0.02, "volume": 1561372.0}, {"date": "2024-11-14", "close": 0.02, "volume": 730300.0}, {"date": "2024-11-15", "close": 0.02, "volume": 393966.0}, {"date": "2024-11-18", "close": 0.02, "volume": 208301.0}, {"date": "2024-11-19", "close": 0.02, "volume": 1178494.0}, {"date": "2024-11-20", "close": 0.02, "volume": 303988.0}, {"date": "2024-11-21", "close": 0.021, "volume": 1245523.0}, {"date": "2024-11-22", "close": 0.02, "volume": 399514.0}, {"date": "2024-11-25", "close": 0.022, "volume": 82927.0}, {"date": "2024-11-26", "close": 0.02, "volume": 1921317.0}, {"date": "2024-11-27", "close": 0.018, "volume": 621406.0}, {"date": "2024-11-28", "close": 0.019, "volume": 216358.0}, {"date": "2024-11-29", "close": 0.02, "volume": 274090.0}, {"date": "2024-12-02", "close": 0.02, "volume": 164250.0}, {"date": "2024-12-03", "close": 0.018, "volume": 403438.0}, {"date": "2024-12-04", "close": 0.0185, "volume": 259927.0}, {"date": "2024-12-05", "close": 0.019, "volume": 337656.0}, {"date": "2024-12-06", "close": 0.019, "volume": 1233400.0}, {"date": "2024-12-09", "close": 0.018, "volume": 241442.0}, {"date": "2024-12-10", "close": 0.019, "volume": 17362.0}, {"date": "2024-12-11", "close": 0.019, "volume": 692978.0}, {"date": "2024-12-12", "close": 0.019, "volume": 447273.0}, {"date": "2024-12-13", "close": 0.019, "volume": 1100148.0}, {"date": "2024-12-16", "close": 0.018, "volume": 290604.0}, {"date": "2024-12-17", "close": 0.017, "volume": 841195.0}, {"date": "2024-12-18", "close": 0.017, "volume": 1487675.0}, {"date": "2024-12-19", "close": 0.018, "volume": 937923.0}, {"date": "2024-12-20", "close": 0.017, "volume": 310203.0}, {"date": "2024-12-23", "close": 0.018, "volume": 232314.0}, {"date": "2024-12-24", "close": 0.017, "volume": 611499.0}, {"date": "2024-12-27", "close": 0.0175, "volume": 78770.0}, {"date": "2024-12-30", "close": 0.017, "volume": 119284.0}, {"date": "2024-12-31", "close": 0.018, "volume": 574552.0}, {"date": "2025-01-02", "close": 0.018, "volume": 1273764.0}, {"date": "2025-01-03", "close": 0.019, "volume": 933574.0}, {"date": "2025-01-06", "close": 0.017, "volume": 380987.0}, {"date": "2025-01-07", "close": 0.017, "volume": 878830.0}, {"date": "2025-01-08", "close": 0.018, "volume": 66458.0}, {"date": "2025-01-09", "close": 0.018, "volume": 2928793.0}, {"date": "2025-01-10", "close": 0.017, "volume": 177033.0}, {"date": "2025-01-13", "close": 0.017, "volume": 861887.0}, {"date": "2025-01-14", "close": 0.017, "volume": 52911.0}, {"date": "2025-01-15", "close": 0.017, "volume": 1760203.0}, {"date": "2025-01-16", "close": 0.019, "volume": 558690.0}, {"date": "2025-01-17", "close": 0.016, "volume": 370468.0}, {"date": "2025-01-20", "close": 0.018, "volume": 647330.0}, {"date": "2025-01-21", "close": 0.017, "volume": 94003.0}, {"date": "2025-01-22", "close": 0.017, "volume": 543182.0}, {"date": "2025-01-23", "close": 0.015, "volume": 6311460.0}, {"date": "2025-01-24", "close": 0.016, "volume": 110447.0}, {"date": "2025-01-28", "close": 0.016, "volume": 297440.0}, {"date": "2025-01-29", "close": 0.016, "volume": 71272.0}, {"date": "2025-01-30", "close": 0.016, "volume": 107959.0}, {"date": "2025-01-31", "close": 0.017, "volume": 1570117.0}, {"date": "2025-02-03", "close": 0.015, "volume": 3848773.0}, {"date": "2025-02-04", "close": 0.016, "volume": 241626.0}, {"date": "2025-02-05", "close": 0.016, "volume": 160118.0}, {"date": "2025-02-06", "close": 0.016, "volume": 182000.0}, {"date": "2025-02-07", "close": 0.016, "volume": 111106.0}, {"date": "2025-02-10", "close": 0.015, "volume": 1092024.0}, {"date": "2025-02-11", "close": 0.015, "volume": 426727.0}, {"date": "2025-02-12", "close": 0.014, "volume": 818489.0}, {"date": "2025-02-13", "close": 0.014, "volume": 110000.0}, {"date": "2025-02-14", "close": 0.016, "volume": 851090.0}, {"date": "2025-02-17", "close": 0.015, "volume": 484453.0}, {"date": "2025-02-18", "close": 0.015, "volume": 98671.0}, {"date": "2025-02-19", "close": 0.016, "volume": 257738.0}, {"date": "2025-02-20", "close": 0.016, "volume": 117129.0}, {"date": "2025-02-21", "close": 0.015, "volume": 4387685.0}, {"date": "2025-02-24", "close": 0.015, "volume": 65642.0}, {"date": "2025-02-25", "close": 0.015, "volume": 2431644.0}, {"date": "2025-02-26", "close": 0.0145, "volume": 160824.0}, {"date": "2025-02-27", "close": 0.014, "volume": 121424.0}, {"date": "2025-02-28", "close": 0.014, "volume": 481512.0}, {"date": "2025-03-03", "close": 0.015, "volume": 204000.0}, {"date": "2025-03-04", "close": 0.014, "volume": 16500.0}, {"date": "2025-03-05", "close": 0.014, "volume": 50000.0}, {"date": "2025-03-06", "close": 0.014, "volume": 941111.0}, {"date": "2025-03-07", "close": 0.015, "volume": 2457110.0}, {"date": "2025-03-10", "close": 0.0145, "volume": 477182.0}, {"date": "2025-03-11", "close": 0.0145, "volume": 614446.0}, {"date": "2025-03-12", "close": 0.0145, "volume": 23531.0}, {"date": "2025-03-13", "close": 0.0145, "volume": 60596.0}, {"date": "2025-03-14", "close": 0.0145, "volume": 160147.0}, {"date": "2025-03-17", "close": 0.015, "volume": 562274.0}, {"date": "2025-03-18", "close": 0.015, "volume": 455693.0}, {"date": "2025-03-19", "close": 0.015, "volume": 35793.0}, {"date": "2025-03-20", "close": 0.015, "volume": 855005.0}, {"date": "2025-03-21", "close": 0.015, "volume": 249492.0}, {"date": "2025-03-24", "close": 0.015, "volume": 702096.0}, {"date": "2025-03-25", "close": 0.015, "volume": 15245.0}, {"date": "2025-03-26", "close": 0.0145, "volume": 99986.0}, {"date": "2025-03-27", "close": 0.015, "volume": 2458927.0}, {"date": "2025-03-28", "close": 0.015, "volume": 1027836.0}, {"date": "2025-03-31", "close": 0.015, "volume": 328561.0}, {"date": "2025-04-01", "close": 0.015, "volume": 151672.0}, {"date": "2025-04-02", "close": 0.014, "volume": 349058.0}, {"date": "2025-04-03", "close": 0.014, "volume": 819091.0}, {"date": "2025-04-04", "close": 0.014, "volume": 1011577.0}, {"date": "2025-04-07", "close": 0.013, "volume": 1661792.0}, {"date": "2025-04-08", "close": 0.013, "volume": 469711.0}, {"date": "2025-04-09", "close": 0.012, "volume": 943955.0}, {"date": "2025-04-10", "close": 0.012, "volume": 72902.0}, {"date": "2025-04-11", "close": 0.014, "volume": 135399.0}, {"date": "2025-04-14", "close": 0.013, "volume": 1747586.0}, {"date": "2025-04-15", "close": 0.013, "volume": 5120468.0}, {"date": "2025-04-16", "close": 0.013, "volume": 1037794.0}, {"date": "2025-04-17", "close": 0.013, "volume": 1011969.0}, {"date": "2025-04-22", "close": 0.0125, "volume": 359209.0}, {"date": "2025-04-23", "close": 0.013, "volume": 736839.0}, {"date": "2025-04-24", "close": 0.012, "volume": 586925.0}, {"date": "2025-04-28", "close": 0.014, "volume": 1222390.0}, {"date": "2025-04-29", "close": 0.013, "volume": 4397.0}, {"date": "2025-04-30", "close": 0.013, "volume": 945445.0}, {"date": "2025-05-01", "close": 0.013, "volume": 15769.0}, {"date": "2025-05-02", "close": 0.016, "volume": 2137520.0}, {"date": "2025-05-05", "close": 0.015, "volume": 68178.0}, {"date": "2025-05-06", "close": 0.014, "volume": 990339.0}, {"date": "2025-05-07", "close": 0.016, "volume": 1499472.0}, {"date": "2025-05-08", "close": 0.016, "volume": 480391.0}, {"date": "2025-05-09", "close": 0.015, "volume": 273383.0}, {"date": "2025-05-12", "close": 0.015, "volume": 171891.0}, {"date": "2025-05-13", "close": 0.015, "volume": 292638.0}, {"date": "2025-05-14", "close": 0.0155, "volume": 149464.0}, {"date": "2025-05-15", "close": 0.0155, "volume": 495059.0}, {"date": "2025-05-16", "close": 0.015, "volume": 1151517.0}, {"date": "2025-05-19", "close": 0.014, "volume": 1072065.0}, {"date": "2025-05-20", "close": 0.013, "volume": 1818440.0}, {"date": "2025-05-21", "close": 0.0135, "volume": 357349.0}, {"date": "2025-05-22", "close": 0.016, "volume": 10278585.0}, {"date": "2025-05-23", "close": 0.015, "volume": 954740.0}, {"date": "2025-05-26", "close": 0.016, "volume": 2075569.0}, {"date": "2025-05-27", "close": 0.023, "volume": 15472718.0}, {"date": "2025-05-28", "close": 0.028, "volume": 30778034.0}, {"date": "2025-05-29", "close": 0.025, "volume": 5575755.0}, {"date": "2025-05-30", "close": 0.026, "volume": 3260222.0}, {"date": "2025-06-02", "close": 0.024, "volume": 1797511.0}, {"date": "2025-06-03", "close": 0.025, "volume": 1434821.0}, {"date": "2025-06-04", "close": 0.023, "volume": 2705435.0}, {"date": "2025-06-05", "close": 0.024, "volume": 2348142.0}, {"date": "2025-06-12", "close": 0.019, "volume": 2210957.0}, {"date": "2025-06-13", "close": 0.019, "volume": 648681.0}, {"date": "2025-06-16", "close": 0.019, "volume": 605169.0}, {"date": "2025-06-17", "close": 0.021, "volume": 1159116.0}, {"date": "2025-06-18", "close": 0.02, "volume": 544220.0}, {"date": "2025-06-19", "close": 0.02, "volume": 614698.0}, {"date": "2025-06-20", "close": 0.018, "volume": 1042570.0}, {"date": "2025-06-23", "close": 0.019, "volume": 2202094.0}, {"date": "2025-06-24", "close": 0.018, "volume": 295386.0}, {"date": "2025-06-25", "close": 0.018, "volume": 1175281.0}, {"date": "2025-06-26", "close": 0.019, "volume": 299588.0}, {"date": "2025-06-27", "close": 0.018, "volume": 524872.0}, {"date": "2025-06-30", "close": 0.018, "volume": 2165033.0}, {"date": "2025-07-01", "close": 0.018, "volume": 80520.0}, {"date": "2025-07-02", "close": 0.018, "volume": 443519.0}, {"date": "2025-07-03", "close": 0.019, "volume": 160222.0}, {"date": "2025-07-04", "close": 0.021, "volume": 1126566.0}, {"date": "2025-07-07", "close": 0.021, "volume": 1923671.0}, {"date": "2025-07-08", "close": 0.02, "volume": 208478.0}, {"date": "2025-07-09", "close": 0.02, "volume": 1055979.0}, {"date": "2025-07-10", "close": 0.02, "volume": 226439.0}, {"date": "2025-07-11", "close": 0.02, "volume": 548483.0}, {"date": "2025-07-14", "close": 0.021, "volume": 835417.0}, {"date": "2025-07-15", "close": 0.022, "volume": 57022.0}, {"date": "2025-07-16", "close": 0.02, "volume": 2015964.0}, {"date": "2025-07-17", "close": 0.017, "volume": 12313365.0}, {"date": "2025-07-18", "close": 0.018, "volume": 1744672.0}, {"date": "2025-07-21", "close": 0.017, "volume": 3308077.0}, {"date": "2025-07-22", "close": 0.018, "volume": 3448154.0}, {"date": "2025-07-23", "close": 0.017, "volume": 6744847.0}, {"date": "2025-07-24", "close": 0.018, "volume": 3257798.0}, {"date": "2025-07-25", "close": 0.018, "volume": 2322778.0}, {"date": "2025-07-28", "close": 0.017, "volume": 5195408.0}, {"date": "2025-07-29", "close": 0.018, "volume": 947940.0}, {"date": "2025-07-30", "close": 0.018, "volume": 3865229.0}, {"date": "2025-07-31", "close": 0.017, "volume": 747400.0}, {"date": "2025-08-01", "close": 0.0175, "volume": 331411.0}, {"date": "2025-08-04", "close": 0.017, "volume": 220161.0}, {"date": "2025-08-05", "close": 0.017, "volume": 532619.0}, {"date": "2025-08-06", "close": 0.018, "volume": 700650.0}, {"date": "2025-08-07", "close": 0.018, "volume": 2531529.0}, {"date": "2025-08-08", "close": 0.018, "volume": 1642325.0}, {"date": "2025-08-11", "close": 0.019, "volume": 408239.0}, {"date": "2025-08-12", "close": 0.018, "volume": 3049616.0}, {"date": "2025-08-13", "close": 0.019, "volume": 932894.0}, {"date": "2025-08-14", "close": 0.019, "volume": 322520.0}, {"date": "2025-08-15", "close": 0.018, "volume": 447160.0}, {"date": "2025-08-18", "close": 0.0185, "volume": 64884.0}, {"date": "2025-08-19", "close": 0.019, "volume": 381220.0}, {"date": "2025-08-20", "close": 0.019, "volume": 56723.0}, {"date": "2025-08-21", "close": 0.019, "volume": 27655.0}, {"date": "2025-08-22", "close": 0.018, "volume": 531510.0}, {"date": "2025-08-25", "close": 0.019, "volume": 259009.0}, {"date": "2025-08-26", "close": 0.018, "volume": 206737.0}, {"date": "2025-08-27", "close": 0.019, "volume": 186548.0}, {"date": "2025-08-28", "close": 0.019, "volume": 159666.0}, {"date": "2025-08-29", "close": 0.02, "volume": 5927728.0}, {"date": "2025-09-01", "close": 0.02, "volume": 2341608.0}, {"date": "2025-09-02", "close": 0.02, "volume": 993106.0}, {"date": "2025-09-03", "close": 0.02, "volume": 3655901.0}, {"date": "2025-09-04", "close": 0.02, "volume": 648666.0}, {"date": "2025-09-05", "close": 0.021, "volume": 333790.0}, {"date": "2025-09-08", "close": 0.022, "volume": 1104147.0}, {"date": "2025-09-09", "close": 0.022, "volume": 1169075.0}, {"date": "2025-09-10", "close": 0.021, "volume": 234782.0}, {"date": "2025-09-11", "close": 0.0215, "volume": 1423786.0}, {"date": "2025-09-12", "close": 0.021, "volume": 551765.0}, {"date": "2025-09-15", "close": 0.02, "volume": 3423718.0}, {"date": "2025-09-16", "close": 0.023, "volume": 5766684.0}, {"date": "2025-09-17", "close": 0.024, "volume": 877741.0}, {"date": "2025-09-18", "close": 0.022, "volume": 865881.0}, {"date": "2025-09-19", "close": 0.022, "volume": 989820.0}, {"date": "2025-09-22", "close": 0.02, "volume": 2011887.0}, {"date": "2025-09-23", "close": 0.02, "volume": 1141559.0}, {"date": "2025-09-24", "close": 0.021, "volume": 968797.0}, {"date": "2025-09-25", "close": 0.02, "volume": 941343.0}, {"date": "2025-09-26", "close": 0.021, "volume": 414218.0}, {"date": "2025-09-29", "close": 0.021, "volume": 2466555.0}, {"date": "2025-09-30", "close": 0.022, "volume": 413177.0}, {"date": "2025-10-01", "close": 0.022, "volume": 652333.0}, {"date": "2025-10-02", "close": 0.025, "volume": 4256894.0}, {"date": "2025-10-03", "close": 0.025, "volume": 693034.0}, {"date": "2025-10-06", "close": 0.03, "volume": 5364380.0}, {"date": "2025-10-07", "close": 0.028, "volume": 4804611.0}, {"date": "2025-10-08", "close": 0.026, "volume": 3339391.0}, {"date": "2025-10-09", "close": 0.027, "volume": 1065900.0}, {"date": "2025-10-10", "close": 0.027, "volume": 1411077.0}, {"date": "2025-10-13", "close": 0.027, "volume": 824429.0}, {"date": "2025-10-14", "close": 0.026, "volume": 480444.0}, {"date": "2025-10-15", "close": 0.029, "volume": 544207.0}, {"date": "2025-10-16", "close": 0.027, "volume": 1734618.0}, {"date": "2025-10-17", "close": 0.027, "volume": 2165298.0}, {"date": "2025-10-20", "close": 0.028, "volume": 120620.0}, {"date": "2025-10-21", "close": 0.028, "volume": 1120047.0}, {"date": "2025-10-22", "close": 0.026, "volume": 891752.0}, {"date": "2025-10-23", "close": 0.027, "volume": 593455.0}, {"date": "2025-10-24", "close": 0.026, "volume": 531559.0}, {"date": "2025-10-27", "close": 0.028, "volume": 607045.0}, {"date": "2025-10-28", "close": 0.023, "volume": 2805846.0}, {"date": "2025-10-29", "close": 0.024, "volume": 914874.0}, {"date": "2025-10-30", "close": 0.025, "volume": 1084126.0}, {"date": "2025-10-31", "close": 0.026, "volume": 1748716.0}, {"date": "2025-11-03", "close": 0.025, "volume": 606252.0}, {"date": "2025-11-05", "close": 0.023, "volume": 1163320.0}, {"date": "2025-11-06", "close": 0.024, "volume": 53829.0}, {"date": "2025-11-07", "close": 0.025, "volume": 153318.0}, {"date": "2025-11-10", "close": 0.024, "volume": 441169.0}, {"date": "2025-11-11", "close": 0.024, "volume": 724723.0}, {"date": "2025-11-12", "close": 0.024, "volume": 810543.0}, {"date": "2025-11-13", "close": 0.025, "volume": 886449.0}, {"date": "2025-11-14", "close": 0.025, "volume": 1246070.0}, {"date": "2025-11-17", "close": 0.025, "volume": 24540.0}, {"date": "2025-11-18", "close": 0.025, "volume": 57501.0}, {"date": "2025-11-19", "close": 0.025, "volume": 1072357.0}, {"date": "2025-11-20", "close": 0.025, "volume": 200091.0}, {"date": "2025-11-21", "close": 0.025, "volume": 1091697.0}, {"date": "2025-11-24", "close": 0.025, "volume": 71725.0}, {"date": "2025-11-25", "close": 0.024, "volume": 2013878.0}, {"date": "2025-11-26", "close": 0.023, "volume": 160041.0}, {"date": "2025-11-27", "close": 0.025, "volume": 1230910.0}, {"date": "2025-11-28", "close": 0.024, "volume": 1083584.0}, {"date": "2025-12-01", "close": 0.024, "volume": 941836.0}, {"date": "2025-12-02", "close": 0.023, "volume": 1448869.0}, {"date": "2025-12-03", "close": 0.026, "volume": 1215516.0}, {"date": "2025-12-04", "close": 0.026, "volume": 1070685.0}, {"date": "2025-12-05", "close": 0.0265, "volume": 114327.0}, {"date": "2025-12-08", "close": 0.028, "volume": 1747229.0}, {"date": "2025-12-09", "close": 0.028, "volume": 1123748.0}, {"date": "2025-12-10", "close": 0.029, "volume": 1480761.0}, {"date": "2025-12-11", "close": 0.029, "volume": 46494.0}, {"date": "2025-12-12", "close": 0.03, "volume": 1915014.0}, {"date": "2025-12-15", "close": 0.033, "volume": 6495235.0}, {"date": "2025-12-16", "close": 0.035, "volume": 3757078.0}, {"date": "2025-12-17", "close": 0.035, "volume": 15911819.0}, {"date": "2025-12-18", "close": 0.029, "volume": 4184174.0}, {"date": "2025-12-19", "close": 0.027, "volume": 7740700.0}, {"date": "2025-12-22", "close": 0.025, "volume": 1148988.0}, {"date": "2025-12-23", "close": 0.023, "volume": 7151195.0}, {"date": "2025-12-24", "close": 0.023, "volume": 2211900.0}, {"date": "2025-12-29", "close": 0.024, "volume": 491257.0}, {"date": "2025-12-30", "close": 0.024, "volume": 298096.0}, {"date": "2026-01-02", "close": 0.025, "volume": 50118.0}, {"date": "2026-01-05", "close": 0.023, "volume": 1494811.0}, {"date": "2026-01-06", "close": 0.022, "volume": 1542412.0}, {"date": "2026-01-07", "close": 0.022, "volume": 246654.0}, {"date": "2026-01-08", "close": 0.022, "volume": 673915.0}, {"date": "2026-01-09", "close": 0.021, "volume": 996323.0}, {"date": "2026-01-12", "close": 0.02, "volume": 3969265.0}, {"date": "2026-01-13", "close": 0.02, "volume": 717107.0}, {"date": "2026-01-14", "close": 0.02, "volume": 4501116.0}, {"date": "2026-01-15", "close": 0.0205, "volume": 1389664.0}, {"date": "2026-01-16", "close": 0.021, "volume": 1688946.0}, {"date": "2026-01-19", "close": 0.022, "volume": 865357.0}, {"date": "2026-01-20", "close": 0.02, "volume": 1687408.0}, {"date": "2026-01-21", "close": 0.02, "volume": 225608.0}, {"date": "2026-01-22", "close": 0.021, "volume": 617217.0}, {"date": "2026-01-23", "close": 0.02, "volume": 1495799.0}, {"date": "2026-01-27", "close": 0.021, "volume": 2090589.0}, {"date": "2026-01-28", "close": 0.0195, "volume": 2272814.0}, {"date": "2026-02-02", "close": 0.019, "volume": 2831487.0}, {"date": "2026-02-03", "close": 0.018, "volume": 657562.0}, {"date": "2026-02-04", "close": 0.0185, "volume": 2316.0}, {"date": "2026-02-05", "close": 0.017, "volume": 8571920.0}, {"date": "2026-02-06", "close": 0.015, "volume": 25235914.0}, {"date": "2026-02-09", "close": 0.016, "volume": 4046431.0}, {"date": "2026-02-10", "close": 0.016, "volume": 1621236.0}, {"date": "2026-02-11", "close": 0.015, "volume": 283773.0}, {"date": "2026-02-12", "close": 0.016, "volume": 263943.0}, {"date": "2026-02-13", "close": 0.015, "volume": 3216528.0}, {"date": "2026-02-16", "close": 0.014, "volume": 1626000.0}, {"date": "2026-02-17", "close": 0.015, "volume": 2100925.0}, {"date": "2026-02-18", "close": 0.015, "volume": 1310720.0}, {"date": "2026-02-19", "close": 0.015, "volume": 3096189.0}, {"date": "2026-02-20", "close": 0.015, "volume": 220481.0}, {"date": "2026-02-23", "close": 0.015, "volume": 892376.0}, {"date": "2026-02-24", "close": 0.016, "volume": 2084157.0}, {"date": "2026-02-25", "close": 0.0145, "volume": 499818.0}, {"date": "2026-02-26", "close": 0.016, "volume": 3338585.0}, {"date": "2026-02-27", "close": 0.015, "volume": 3771735.0}, {"date": "2026-03-02", "close": 0.017, "volume": 2262001.0}, {"date": "2026-03-03", "close": 0.016, "volume": 4095952.0}, {"date": "2026-03-04", "close": 0.017, "volume": 2085722.0}, {"date": "2026-03-05", "close": 0.016, "volume": 1059946.0}, {"date": "2026-03-06", "close": 0.015, "volume": 345483.0}, {"date": "2026-03-09", "close": 0.015, "volume": 1299804.0}, {"date": "2026-03-10", "close": 0.016, "volume": 2916474.0}, {"date": "2026-03-11", "close": 0.016, "volume": 175505.0}, {"date": "2026-03-12", "close": 0.015, "volume": 1560126.0}, {"date": "2026-03-13", "close": 0.016, "volume": 1030969.0}, {"date": "2026-03-16", "close": 0.015, "volume": 593865.0}, {"date": "2026-03-17", "close": 0.016, "volume": 707191.0}, {"date": "2026-03-18", "close": 0.015, "volume": 2030382.0}, {"date": "2026-03-19", "close": 0.015, "volume": 40118.0}, {"date": "2026-03-20", "close": 0.015, "volume": 132934.0}, {"date": "2026-03-23", "close": 0.014, "volume": 3072868.0}, {"date": "2026-03-24", "close": 0.014, "volume": 419746.0}, {"date": "2026-03-25", "close": 0.016, "volume": 82065.0}, {"date": "2026-03-26", "close": 0.015, "volume": 921210.0}, {"date": "2026-03-27", "close": 0.015, "volume": 60000.0}, {"date": "2026-03-30", "close": 0.014, "volume": 2544305.0}, {"date": "2026-03-31", "close": 0.015, "volume": 1090749.0}, {"date": "2026-04-01", "close": 0.0145, "volume": 315421.0}, {"date": "2026-04-02", "close": 0.015, "volume": 47474.0}, {"date": "2026-04-07", "close": 0.015, "volume": 2716340.0}, {"date": "2026-04-08", "close": 0.016, "volume": 2134444.0}, {"date": "2026-04-09", "close": 0.016, "volume": 503517.0}, {"date": "2026-04-10", "close": 0.016, "volume": 32800.0}, {"date": "2026-04-13", "close": 0.016, "volume": 361039.0}, {"date": "2026-04-14", "close": 0.016, "volume": 305211.0}, {"date": "2026-04-15", "close": 0.016, "volume": 91815.0}, {"date": "2026-04-16", "close": 0.015, "volume": 1395919.0}, {"date": "2026-04-17", "close": 0.015, "volume": 302949.0}, {"date": "2026-04-20", "close": 0.017, "volume": 3192128.0}, {"date": "2026-04-21", "close": 0.017, "volume": 59401.0}, {"date": "2026-04-22", "close": 0.017, "volume": 60000.0}, {"date": "2026-04-23", "close": 0.017, "volume": 29586.0}, {"date": "2026-04-24", "close": 0.016, "volume": 1208952.0}, {"date": "2026-04-27", "close": 0.016, "volume": 90337.0}, {"date": "2026-04-28", "close": 0.0155, "volume": 776706.0}, {"date": "2026-04-29", "close": 0.015, "volume": 837781.0}, {"date": "2026-04-30", "close": 0.0145, "volume": 3574189.0}, {"date": "2026-05-01", "close": 0.015, "volume": 366666.0}, {"date": "2026-05-04", "close": 0.015, "volume": 962027.0}, {"date": "2026-05-05", "close": 0.015, "volume": 360294.0}, {"date": "2026-05-06", "close": 0.015, "volume": 19339808.0}, {"date": "2026-05-07", "close": 0.016, "volume": 324808.0}, {"date": "2026-05-08", "close": 0.015, "volume": 433718.0}, {"date": "2026-05-11", "close": 0.016, "volume": 832339.0}, {"date": "2026-05-12", "close": 0.016, "volume": 567275.0}, {"date": "2026-05-13", "close": 0.015, "volume": 1471134.0}, {"date": "2026-05-14", "close": 0.0155, "volume": 2499334.0}, {"date": "2026-05-15", "close": 0.015, "volume": 1288905.0}, {"date": "2026-05-18", "close": 0.015, "volume": 632286.0}, {"date": "2026-05-19", "close": 0.015, "volume": 734313.0}, {"date": "2026-05-20", "close": 0.014, "volume": 1305369.0}, {"date": "2026-05-21", "close": 0.014, "volume": 608793.0}, {"date": "2026-05-22", "close": 0.014, "volume": 151132.0}, {"date": "2026-05-25", "close": 0.014, "volume": 503635.0}, {"date": "2026-05-26", "close": 0.013, "volume": 12407375.0}, {"date": "2026-05-27", "close": 0.014, "volume": 199137.0}, {"date": "2026-05-28", "close": 0.014, "volume": 1851733.0}, {"date": "2026-05-29", "close": 0.013, "volume": 95665.0}, {"date": "2026-06-01", "close": 0.0135, "volume": 751238.0}, {"date": "2026-06-02", "close": 0.014, "volume": 90023.0}, {"date": "2026-06-03", "close": 0.014, "volume": 2173838.0}, {"date": "2026-06-04", "close": 0.013, "volume": 1889959.0}, {"date": "2026-06-05", "close": 0.0135, "volume": 52818.0}, {"date": "2026-06-09", "close": 0.014, "volume": 2103464.0}, {"date": "2026-06-10", "close": 0.013, "volume": 3881506.0}, {"date": "2026-06-11", "close": 0.014, "volume": 839909.0}, {"date": "2026-06-12", "close": 0.014, "volume": 1723727.0}, {"date": "2026-06-15", "close": 0.013, "volume": 1155876.0}, {"date": "2026-06-16", "close": 0.015, "volume": 4040604.0}, {"date": "2026-06-17", "close": 0.014, "volume": 33410.0}, {"date": "2026-06-18", "close": 0.015, "volume": 1994089.0}, {"date": "2026-06-19", "close": 0.014, "volume": 2082232.0}, {"date": "2026-06-22", "close": 0.013, "volume": 4139522.0}, {"date": "2026-06-23", "close": 0.013, "volume": 5248809.0}, {"date": "2026-06-24", "close": 0.014, "volume": 2094702.0}, {"date": "2026-06-25", "close": 0.012, "volume": 2728438.0}, {"date": "2026-06-26", "close": 0.0125, "volume": 585813.0}, {"date": "2026-06-29", "close": 0.011, "volume": 9572662.0}, {"date": "2026-06-30", "close": 0.011, "volume": 6065890.0}, {"date": "2026-07-01", "close": 0.014, "volume": 1703427.0}, {"date": "2026-07-02", "close": 0.013, "volume": 383387.0}, {"date": "2026-07-03", "close": 0.014, "volume": 85714.0}, {"date": "2026-07-06", "close": 0.013, "volume": 687245.0}, {"date": "2026-07-07", "close": 0.013, "volume": 644385.0}, {"date": "2026-07-08", "close": 0.013, "volume": 114165.0}, {"date": "2026-07-09", "close": 0.014, "volume": 574605.0}, {"date": "2026-07-10", "close": 0.014, "volume": 1434038.0}, {"date": "2026-07-13", "close": 0.014, "volume": 179381.0}, {"date": "2026-07-14", "close": 0.014, "volume": 8479.0}, {"date": "2026-07-15", "close": 0.014, "volume": 173066.0}, {"date": "2026-07-16", "close": 0.014, "volume": 2045114.0}, {"date": "2026-07-17", "close": 0.014, "volume": 266737.0}, {"date": "2026-07-20", "close": 0.014, "volume": 297114.0}, {"date": "2026-07-21", "close": 0.014, "volume": 692631.0}, {"date": "2026-07-22", "close": 0.013, "volume": 777801.0}, {"date": "2026-07-23", "close": 0.013, "volume": 162000.0}, {"date": "2026-07-24", "close": 0.013, "volume": 222624.0}, {"date": "2026-07-27", "close": 0.013, "volume": 176923.0}, {"date": "2026-07-28", "close": 0.013, "volume": 80996.0}, {"date": "2026-07-29", "close": 0.013, "volume": 76923.0}, {"date": "2026-07-30", "close": 0.012, "volume": 4434.0}, {"date": "2026-07-31", "close": 0.011, "volume": 2764172.0}, {"date": "2026-08-03", "close": 0.0115, "volume": 20000.0}, {"date": "2026-08-04", "close": 0.012, "volume": 2102260.0}, {"date": "2026-08-05", "close": 0.012, "volume": 604500.0}, {"date": "2026-08-06", "close": 0.011, "volume": 767696.0}, {"date": "2026-08-10", "close": 0.011, "volume": 4479621.0}, {"date": "2026-08-11", "close": 0.011, "volume": 400000.0}, {"date": "2026-08-12", "close": 0.0115, "volume": 340416.0}, {"date": "2026-08-13", "close": 0.011, "volume": 1523635.0}, {"date": "2026-08-14", "close": 0.0105, "volume": 680558.0}, {"date": "2026-08-17", "close": 0.011, "volume": 713692.0}, {"date": "2026-08-18", "close": 0.01, "volume": 227122.0}, {"date": "2026-08-19", "close": 0.0105, "volume": 27969.0}, {"date": "2026-08-20", "close": 0.011, "volume": 1025215.0}, {"date": "2026-08-21", "close": 0.011, "volume": 188499.0}, {"date": "2026-08-25", "close": 0.011, "volume": 250894.0}, {"date": "2026-08-26", "close": 0.0105, "volume": 314875.0}, {"date": "2026-08-28", "close": 0.0105, "volume": 295000.0}, {"date": "2026-08-31", "close": 0.01, "volume": 52632.0}, {"date": "2026-09-01", "close": 0.011, "volume": 284932.0}, {"date": "2026-09-02", "close": 0.011, "volume": 244004.0}, {"date": "2026-09-03", "close": 0.0105, "volume": 2456908.0}, {"date": "2026-09-04", "close": 0.0105, "volume": 1615909.0}, {"date": "2026-09-07", "close": 0.01, "volume": 450000.0}, {"date": "2026-09-08", "close": 0.0105, "volume": 289253.0}, {"date": "2026-09-09", "close": 0.01, "volume": 3141560.0}, {"date": "2026-09-10", "close": 0.01, "volume": 4404766.0}, {"date": "2026-09-11", "close": 0.01, "volume": 99004.0}, {"date": "2026-09-14", "close": 0.009, "volume": 1026940.0}, {"date": "2026-09-15", "close": 0.009, "volume": 3917863.0}, {"date": "2026-09-16", "close": 0.01, "volume": 1685189.0}, {"date": "2026-09-17", "close": 0.009, "volume": 159127.0}, {"date": "2026-09-18", "close": 0.009, "volume": 164337.0}], "refreshing": true}