{"ticker": "HYD", "overview": {"name": "Hydrix Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HYD", "has_prices": true, "as_of": "2026-09-18", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 1431489.0, "vwap_5": 0.003, "vwap_20": 0.0031408160576806643, "vwap_60": 0.00369720370067001, "vwap_250": 0.006035591663609407, "high_52w": 0.018, "low_52w": 0.003, "avg_volume_20": 3420085.45, "sessions": 400, "market_cap": {"value": 4349248.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03103450", "src": "ASX", "ticker": "HYD", "cik": "", "company": "Hydrix Limited", "company_raw": "Hydrix Limited", "who": "ELG Nominees Pty Ltd and Joanne Bryant", "who_key": "ELG Nominees Pty Ltd and Joanne Bryant", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ELG Nominees Pty Ltd and Joanne Bryant surfaces with 6.90% of HYD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103450", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "ELG Nominees Pty Ltd and Joanne Bryant", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.898, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103450-3A695887", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/hyd", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/hyd", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/hyd", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/hyd", "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": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hyd", "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/hyd", "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/hyd", "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/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-27", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-27", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-21", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-14", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-17", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-19", "source_url": "https://www.marketindex.com.au/asx/hyd", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155422-3A705363"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153618-3A705053"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "FY26 Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153615-3A705051"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153608-3A705050"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148870-3A704196"}], "performance": {"ticker": "HYD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-05-11", "close": 0.81276864, "volume": 13805.0}, {"date": "2001-05-14", "close": 0.76495872, "volume": 690.0}, {"date": "2001-05-18", "close": 0.76495872, "volume": null}, {"date": "2001-05-21", "close": 0.76495872, "volume": null}, {"date": "2001-05-28", "close": 0.74902208, "volume": 668.0}, {"date": "2001-06-06", "close": 0.73308544, "volume": 3137.0}, {"date": "2001-06-14", "close": 0.36654272, "volume": 2510.0}, {"date": "2001-06-15", "close": 0.44622592, "volume": 3137.0}, {"date": "2001-06-27", "close": 0.398416, "volume": 5020.0}, {"date": "2001-06-28", "close": 0.398416, "volume": 2510.0}, {"date": "2001-06-29", "close": 0.41435264, "volume": 3765.0}, {"date": "2001-07-02", "close": 0.41435264, "volume": 3765.0}, {"date": "2001-07-30", "close": 0.41435264, "volume": 2510.0}, {"date": "2001-08-28", "close": 0.54184576, "volume": 5647.0}, {"date": "2001-10-08", "close": 0.398416, "volume": 5020.0}, {"date": "2001-11-08", "close": 0.4780992, "volume": 7530.0}, {"date": "2001-11-09", "close": 0.58168736, "volume": 1882.0}, {"date": "2001-11-15", "close": 0.54184576, "volume": 4392.0}, {"date": "2001-11-19", "close": 0.54184576, "volume": 3765.0}, {"date": "2001-11-20", "close": 0.48606752, "volume": 1882.0}, {"date": "2002-01-04", "close": 0.57371904, "volume": 2510.0}, {"date": "2002-01-07", "close": 0.41435264, "volume": 1694.0}, {"date": "2002-01-10", "close": 0.4780992, "volume": 439.0}, {"date": "2002-01-14", "close": 0.52590912, "volume": 3953.0}, {"date": "2002-01-15", "close": 0.52590912, "volume": 3137.0}, {"date": "2002-01-29", "close": 0.398416, "volume": 12236.0}, {"date": "2002-02-12", "close": 0.35060608, "volume": 2510.0}, {"date": "2002-02-15", "close": 0.398416, "volume": 5020.0}, {"date": "2002-02-20", "close": 0.398416, "volume": 10667.0}, {"date": "2002-02-25", "close": 0.35060608, "volume": 5647.0}, {"date": "2002-03-01", "close": 0.35060608, "volume": 439.0}, {"date": "2002-03-05", "close": 0.35060608, "volume": 627.0}, {"date": "2002-04-30", "close": 0.35060608, "volume": 6275.0}, {"date": "2002-05-01", "close": 0.35060608, "volume": 2510.0}, {"date": "2002-05-03", "close": 0.35060608, "volume": 6275.0}, {"date": "2002-05-27", "close": 0.35060608, "volume": 2510.0}, {"date": "2002-05-30", "close": 0.35060608, "volume": 11295.0}, {"date": "2002-05-31", "close": 0.3187328, "volume": 2510.0}, {"date": "2002-06-03", "close": 0.44622592, "volume": 1842.0}, {"date": "2002-06-04", "close": 0.44622592, "volume": 1295.0}, {"date": "2002-06-24", "close": 0.398416, "volume": 2510.0}, {"date": "2002-07-10", "close": 0.30279616, "volume": 7490.0}, {"date": "2002-07-15", "close": 0.30279616, "volume": 2510.0}, {"date": "2002-07-16", "close": 0.398416, "volume": 627.0}, {"date": "2002-09-23", "close": 0.27092288, "volume": 2510.0}, {"date": "2002-10-15", "close": 0.25498624, "volume": 2510.0}, {"date": "2002-11-12", "close": 0.1593664, "volume": 3137.0}, {"date": "2002-11-20", "close": 0.19123968, "volume": 3137.0}, {"date": "2002-12-30", "close": 0.19123968, "volume": 2510.0}, {"date": "2003-01-03", "close": 0.19123968, "volume": 21962.0}, {"date": "2003-01-14", "close": 0.19123968, "volume": 3765.0}, {"date": "2003-02-14", "close": 0.19123968, "volume": 5647.0}, {"date": "2003-02-17", "close": 0.20717632, "volume": 2510.0}, {"date": "2003-02-18", "close": 0.19123968, "volume": 2510.0}, {"date": "2003-02-27", "close": 0.19123968, "volume": 2510.0}, {"date": "2003-03-07", "close": 0.19123968, "volume": 2510.0}, {"date": "2003-03-10", "close": 0.17530304, "volume": 3137.0}, {"date": "2003-05-13", "close": 0.199208, "volume": 10667.0}, {"date": "2003-05-28", "close": 0.199208, "volume": 2510.0}, {"date": "2003-06-16", "close": 0.1593664, "volume": 2510.0}, {"date": "2003-06-20", "close": 0.1593664, "volume": 2510.0}, {"date": "2003-06-23", "close": 0.1593664, "volume": 7453.0}, {"date": "2003-06-26", "close": 0.3187328, "volume": 7342.0}, {"date": "2003-06-27", "close": 0.35060608, "volume": 425.0}, {"date": "2003-07-16", "close": 0.1593664, "volume": 13177.0}, {"date": "2003-07-17", "close": 0.1593664, "volume": 6275.0}, {"date": "2003-07-24", "close": 0.25498624, "volume": 9113.0}, {"date": "2003-08-01", "close": 0.33466944, "volume": 4064.0}, {"date": "2003-08-18", "close": 0.17530304, "volume": 5020.0}, {"date": "2003-08-22", "close": 0.20717632, "volume": 3765.0}, {"date": "2003-08-27", "close": 0.21514464, "volume": 6902.0}, {"date": "2003-09-08", "close": 0.22311296, "volume": 2510.0}, {"date": "2003-09-11", "close": 0.25498624, "volume": 32769.0}, {"date": "2003-09-12", "close": 0.25498624, "volume": 2370.0}, {"date": "2003-09-15", "close": 0.25498624, "volume": 4532.0}, {"date": "2003-10-01", "close": 0.27092288, "volume": 2510.0}, {"date": "2003-10-10", "close": 0.26295456, "volume": 4880.0}, {"date": "2003-10-24", "close": 0.25498624, "volume": 5647.0}, {"date": "2003-10-28", "close": 0.17530304, "volume": 1395.0}, {"date": "2003-11-03", "close": 0.17530304, "volume": 6275.0}, {"date": "2003-11-17", "close": 0.25498624, "volume": 6363.0}, {"date": "2003-11-18", "close": 0.25498624, "volume": 2422.0}, {"date": "2003-11-26", "close": 0.25498624, "volume": 9343.0}, {"date": "2003-12-15", "close": 0.25498624, "volume": 9412.0}, {"date": "2003-12-16", "close": 0.27092288, "volume": 3137.0}, {"date": "2003-12-23", "close": 0.27092288, "volume": 18853.0}, {"date": "2003-12-30", "close": 0.3187328, "volume": 9500.0}, {"date": "2004-01-05", "close": 0.3187328, "volume": 18737.0}, {"date": "2004-01-13", "close": 0.27092288, "volume": 5996.0}, {"date": "2004-01-15", "close": 0.27092288, "volume": 1820.0}, {"date": "2004-01-16", "close": 0.27092288, "volume": 2510.0}, {"date": "2004-01-21", "close": 0.27092288, "volume": 2196.0}, {"date": "2004-02-03", "close": 0.30279616, "volume": 31374.0}, {"date": "2004-02-04", "close": 0.28685952, "volume": 18699.0}, {"date": "2004-02-05", "close": 0.3187328, "volume": 14866.0}, {"date": "2004-02-09", "close": 0.4780992, "volume": 13616.0}, {"date": "2004-02-10", "close": 0.4780992, "volume": 40661.0}, {"date": "2004-02-11", "close": 0.60559232, "volume": 24629.0}, {"date": "2004-02-12", "close": 0.6374656, "volume": 35139.0}, {"date": "2004-02-13", "close": 0.66933888, "volume": 10777.0}, {"date": "2004-02-16", "close": 0.68527552, "volume": 7844.0}, {"date": "2004-02-17", "close": 0.6374656, "volume": 31186.0}, {"date": "2004-02-18", "close": 0.69324384, "volume": 39720.0}, {"date": "2004-02-19", "close": 0.6374656, "volume": 28284.0}, {"date": "2004-02-20", "close": 0.62152896, "volume": 12550.0}, {"date": "2004-02-23", "close": 0.57371904, "volume": 7530.0}, {"date": "2004-02-25", "close": 0.57371904, "volume": 5020.0}, {"date": "2004-02-26", "close": 0.52590912, "volume": 10667.0}, {"date": "2004-03-03", "close": 0.5577824, "volume": 2510.0}, {"date": "2004-03-05", "close": 0.57371904, "volume": 15687.0}, {"date": "2004-03-08", "close": 0.57371904, "volume": 2510.0}, {"date": "2004-03-09", "close": 0.70121216, "volume": 37257.0}, {"date": "2004-03-10", "close": 0.70121216, "volume": 15452.0}, {"date": "2004-03-12", "close": 0.70121216, "volume": 31374.0}, {"date": "2004-03-15", "close": 0.70121216, "volume": 31374.0}, {"date": "2004-03-16", "close": 0.6374656, "volume": 6275.0}, {"date": "2004-03-17", "close": 0.70121216, "volume": 73833.0}, {"date": "2004-03-18", "close": 0.70121216, "volume": 6485.0}, {"date": "2004-03-19", "close": 0.70121216, "volume": 20183.0}, {"date": "2004-03-22", "close": 0.76495872, "volume": 5538.0}, {"date": "2004-03-23", "close": 0.78089536, "volume": 12550.0}, {"date": "2004-03-24", "close": 0.796832, "volume": 11295.0}, {"date": "2004-03-25", "close": 0.76495872, "volume": 40269.0}, {"date": "2004-03-26", "close": 0.796832, "volume": 7530.0}, {"date": "2004-03-30", "close": 0.8765152, "volume": 31374.0}, {"date": "2004-03-31", "close": 0.8765152, "volume": 27186.0}, {"date": "2004-04-02", "close": 0.94026176, "volume": 25099.0}, {"date": "2004-04-05", "close": 0.8765152, "volume": 319.0}, {"date": "2004-04-08", "close": 0.8765152, "volume": 26982.0}, {"date": "2004-04-13", "close": 0.94026176, "volume": 103221.0}, {"date": "2004-04-14", "close": 0.94026176, "volume": 20080.0}, {"date": "2004-04-15", "close": 0.9561984, "volume": 19792.0}, {"date": "2004-04-16", "close": 0.9561984, "volume": 40159.0}, {"date": "2004-04-22", "close": 0.8765152, "volume": 4392.0}, {"date": "2004-04-23", "close": 0.70121216, "volume": 18825.0}, {"date": "2004-04-26", "close": 0.81276864, "volume": 314.0}, {"date": "2004-05-04", "close": 0.7171488, "volume": 2510.0}, {"date": "2004-05-05", "close": 0.76495872, "volume": 18197.0}, {"date": "2004-05-13", "close": 0.7569904, "volume": 3765.0}, {"date": "2004-05-21", "close": 0.66933888, "volume": 15687.0}, {"date": "2004-05-31", "close": 0.66933888, "volume": 2510.0}, {"date": "2004-06-01", "close": 0.7171488, "volume": 25099.0}, {"date": "2004-06-02", "close": 0.796832, "volume": 12336.0}, {"date": "2004-06-03", "close": 0.82870528, "volume": 3765.0}, {"date": "2004-06-04", "close": 0.92432512, "volume": 11922.0}, {"date": "2004-06-08", "close": 0.92432512, "volume": 627.0}, {"date": "2004-06-09", "close": 0.94026176, "volume": 6275.0}, {"date": "2004-06-22", "close": 0.82870528, "volume": 3137.0}, {"date": "2004-06-25", "close": 0.68527552, "volume": 7844.0}, {"date": "2004-06-29", "close": 0.65340224, "volume": 6275.0}, {"date": "2004-07-02", "close": 0.6374656, "volume": 25098.0}, {"date": "2004-07-05", "close": 0.73308544, "volume": 69852.0}, {"date": "2004-07-06", "close": 0.7171488, "volume": 24687.0}, {"date": "2004-07-09", "close": 0.73308544, "volume": 11922.0}, {"date": "2004-07-13", "close": 0.72511712, "volume": 9408.0}, {"date": "2004-07-14", "close": 0.7171488, "volume": 6275.0}, {"date": "2004-07-16", "close": 0.68527552, "volume": 28864.0}, {"date": "2004-07-22", "close": 0.7171488, "volume": 18406.0}, {"date": "2004-07-23", "close": 0.74902208, "volume": 5020.0}, {"date": "2004-08-02", "close": 0.74902208, "volume": 419.0}, {"date": "2004-08-03", "close": 0.6374656, "volume": 16524.0}, {"date": "2004-08-05", "close": 0.6374656, "volume": 9412.0}, {"date": "2004-08-06", "close": 0.73308544, "volume": 16315.0}, {"date": "2004-08-10", "close": 0.70121216, "volume": 1380.0}, {"date": "2004-08-13", "close": 0.7171488, "volume": 54842.0}, {"date": "2004-08-16", "close": 0.7171488, "volume": 23531.0}, {"date": "2004-08-17", "close": 0.7171488, "volume": 2489.0}, {"date": "2004-08-31", "close": 0.70121216, "volume": 4392.0}, {"date": "2004-09-01", "close": 0.62152896, "volume": 5647.0}, {"date": "2004-09-07", "close": 0.6374656, "volume": 6275.0}, {"date": "2004-09-22", "close": 0.62152896, "volume": 1255.0}, {"date": "2004-10-08", "close": 0.4780992, "volume": 6275.0}, {"date": "2004-10-28", "close": 0.4780992, "volume": 40787.0}, {"date": "2004-10-29", "close": 0.4780992, "volume": 7530.0}, {"date": "2004-11-23", "close": 0.38247936, "volume": 83037.0}, {"date": "2004-11-24", "close": 0.30279616, "volume": 15687.0}, {"date": "2004-11-25", "close": 0.28685952, "volume": 15687.0}, {"date": "2004-11-29", "close": 0.38247936, "volume": 23844.0}, {"date": "2004-11-30", "close": 0.36654272, "volume": 25099.0}, {"date": "2004-12-01", "close": 0.38247936, "volume": 36520.0}, {"date": "2004-12-02", "close": 0.38247936, "volume": 15163.0}, {"date": "2004-12-03", "close": 0.28685952, "volume": 100398.0}, {"date": "2004-12-06", "close": 0.398416, "volume": 43841.0}, {"date": "2004-12-24", "close": 0.398416, "volume": 20080.0}, {"date": "2004-12-30", "close": 0.60559232, "volume": 85275.0}, {"date": "2004-12-31", "close": 0.796832, "volume": 144748.0}, {"date": "2005-01-04", "close": 0.9561984, "volume": 101527.0}, {"date": "2005-01-05", "close": 0.89245184, "volume": 38164.0}, {"date": "2005-01-06", "close": 0.90838848, "volume": 3765.0}, {"date": "2005-01-07", "close": 0.89245184, "volume": 3376.0}, {"date": "2005-01-11", "close": 0.90838848, "volume": 52825.0}, {"date": "2005-01-12", "close": 0.98807168, "volume": 52960.0}, {"date": "2005-01-13", "close": 0.98807168, "volume": 13554.0}, {"date": "2005-01-14", "close": 0.9561984, "volume": 30119.0}, {"date": "2005-01-17", "close": 1.0358816, "volume": 4643.0}, {"date": "2005-01-18", "close": 1.08369152, "volume": 25727.0}, {"date": "2005-01-19", "close": 1.1155648, "volume": 16679.0}, {"date": "2005-01-20", "close": 1.195248, "volume": 18197.0}, {"date": "2005-01-21", "close": 1.32274112, "volume": 49069.0}, {"date": "2005-01-24", "close": 1.08369152, "volume": 10353.0}, {"date": "2005-01-31", "close": 1.14743808, "volume": 2510.0}, {"date": "2005-02-02", "close": 1.24305792, "volume": 1882.0}, {"date": "2005-02-03", "close": 1.195248, "volume": 24253.0}, {"date": "2005-02-04", "close": 1.22712128, "volume": 21334.0}, {"date": "2005-02-07", "close": 1.30680448, "volume": 36708.0}, {"date": "2005-02-08", "close": 1.30680448, "volume": 10667.0}, {"date": "2005-02-09", "close": 1.2749312, "volume": 42481.0}, {"date": "2005-02-10", "close": 1.25899456, "volume": 454.0}, {"date": "2005-02-11", "close": 1.25899456, "volume": 38974.0}, {"date": "2005-02-14", "close": 1.24305792, "volume": 9342.0}, {"date": "2005-02-15", "close": 1.2749312, "volume": 20340.0}, {"date": "2005-02-16", "close": 1.3546144, "volume": 33694.0}, {"date": "2005-02-17", "close": 1.2749312, "volume": 6243.0}, {"date": "2005-02-18", "close": 1.2749312, "volume": 23093.0}, {"date": "2005-02-21", "close": 1.195248, "volume": 7844.0}, {"date": "2005-02-22", "close": 1.24305792, "volume": 3765.0}, {"date": "2005-02-23", "close": 1.2749312, "volume": 8785.0}, {"date": "2005-02-24", "close": 1.2749312, "volume": 6275.0}, {"date": "2005-02-25", "close": 1.21118464, "volume": 18197.0}, {"date": "2005-02-28", "close": 1.13150144, "volume": 4062.0}, {"date": "2005-03-07", "close": 1.16337472, "volume": 6275.0}, {"date": "2005-03-09", "close": 1.1155648, "volume": 13155.0}, {"date": "2005-03-11", "close": 1.08369152, "volume": 9120.0}, {"date": "2005-03-15", "close": 0.9561984, "volume": 6275.0}, {"date": "2005-03-16", "close": 0.9561984, "volume": 6275.0}, {"date": "2005-03-17", "close": 0.8765152, "volume": 18825.0}, {"date": "2005-03-18", "close": 0.89245184, "volume": 50199.0}, {"date": "2005-03-22", "close": 0.9561984, "volume": 18197.0}, {"date": "2005-03-24", "close": 0.8765152, "volume": 55824.0}, {"date": "2005-03-29", "close": 0.9561984, "volume": 314.0}, {"date": "2005-03-30", "close": 0.8765152, "volume": 1591.0}, {"date": "2005-03-31", "close": 0.98807168, "volume": 4559.0}, {"date": "2005-04-01", "close": 0.98807168, "volume": 7530.0}, {"date": "2005-04-04", "close": 1.1155648, "volume": 74671.0}, {"date": "2005-04-05", "close": 1.0358816, "volume": 1089.0}, {"date": "2005-04-06", "close": 0.9561984, "volume": 11295.0}, {"date": "2005-04-08", "close": 0.9561984, "volume": 203933.0}, {"date": "2005-04-11", "close": 0.9561984, "volume": 44865.0}, {"date": "2005-04-12", "close": 1.14743808, "volume": 134595.0}, {"date": "2005-04-13", "close": 1.14743808, "volume": 8709.0}, {"date": "2005-04-14", "close": 1.14743808, "volume": 5647.0}, {"date": "2005-04-15", "close": 1.195248, "volume": 51372.0}, {"date": "2005-04-18", "close": 1.17931136, "volume": 30195.0}, {"date": "2005-04-19", "close": 1.195248, "volume": 81573.0}, {"date": "2005-04-20", "close": 1.195248, "volume": 6902.0}, {"date": "2005-04-21", "close": 1.195248, "volume": 15060.0}, {"date": "2005-04-22", "close": 1.195248, "volume": 22087.0}, {"date": "2005-04-26", "close": 1.195248, "volume": 42092.0}, {"date": "2005-04-27", "close": 1.25899456, "volume": 30747.0}, {"date": "2005-04-28", "close": 1.2749312, "volume": 48201.0}, {"date": "2005-04-29", "close": 1.4342976, "volume": 55742.0}, {"date": "2005-05-02", "close": 1.5139808, "volume": 34990.0}, {"date": "2005-05-03", "close": 1.3546144, "volume": 14746.0}, {"date": "2005-05-04", "close": 1.3546144, "volume": 302.0}, {"date": "2005-05-06", "close": 1.33867776, "volume": 3636.0}, {"date": "2005-05-09", "close": 1.32274112, "volume": 3263.0}, {"date": "2005-05-13", "close": 1.32274112, "volume": 2510.0}, {"date": "2005-05-17", "close": 1.22712128, "volume": 6902.0}, {"date": "2005-05-18", "close": 1.14743808, "volume": 8157.0}, {"date": "2005-05-19", "close": 1.14743808, "volume": 3137.0}, {"date": "2005-05-20", "close": 1.195248, "volume": 1255.0}, {"date": "2005-05-23", "close": 1.14743808, "volume": 3137.0}, {"date": "2005-05-24", "close": 1.22712128, "volume": 23217.0}, {"date": "2005-05-25", "close": 1.25899456, "volume": 4392.0}, {"date": "2005-05-26", "close": 1.195248, "volume": 364.0}, {"date": "2005-05-27", "close": 1.2749312, "volume": 15687.0}, {"date": "2005-05-30", "close": 1.4342976, "volume": 48425.0}, {"date": "2005-05-31", "close": 1.3546144, "volume": 50105.0}, {"date": "2005-06-01", "close": 1.4342976, "volume": 29730.0}, {"date": "2005-06-02", "close": 1.46617088, "volume": 30872.0}, {"date": "2005-06-03", "close": 1.3546144, "volume": 13805.0}, {"date": "2005-06-07", "close": 1.37055104, "volume": 5182.0}, {"date": "2005-06-08", "close": 1.2749312, "volume": 12905.0}, {"date": "2005-06-09", "close": 1.32274112, "volume": 5730.0}, {"date": "2005-06-10", "close": 1.2749312, "volume": 1841.0}, {"date": "2005-06-14", "close": 1.34664608, "volume": 9099.0}, {"date": "2005-06-15", "close": 1.37055104, "volume": 2824.0}, {"date": "2005-06-16", "close": 1.3546144, "volume": 7028.0}, {"date": "2005-06-20", "close": 1.2749312, "volume": 7530.0}, {"date": "2005-06-21", "close": 1.30680448, "volume": 2384.0}, {"date": "2005-06-23", "close": 1.33867776, "volume": 4706.0}, {"date": "2005-06-24", "close": 1.37055104, "volume": 3451.0}, {"date": "2005-06-27", "close": 1.30680448, "volume": 15185.0}, {"date": "2005-06-29", "close": 1.2749312, "volume": 166785.0}, {"date": "2005-06-30", "close": 1.49804416, "volume": 39153.0}, {"date": "2005-07-01", "close": 1.7530304, "volume": 33539.0}, {"date": "2005-07-04", "close": 2.00801664, "volume": 56415.0}, {"date": "2005-07-06", "close": 2.3108128, "volume": 110368.0}, {"date": "2005-07-07", "close": 2.390496, "volume": 37172.0}, {"date": "2005-07-08", "close": 2.45424256, "volume": 29800.0}, {"date": "2005-07-11", "close": 2.6295456, "volume": 65478.0}, {"date": "2005-07-12", "close": 3.2670112, "volume": 44426.0}, {"date": "2005-07-13", "close": 3.98416, "volume": 54169.0}, {"date": "2005-07-14", "close": 3.55387072, "volume": 31198.0}, {"date": "2005-07-15", "close": 4.1435264, "volume": 97144.0}, {"date": "2005-07-18", "close": 3.4263776, "volume": 22798.0}, {"date": "2005-07-19", "close": 3.8247936, "volume": 10353.0}, {"date": "2005-07-20", "close": 3.585744, "volume": 4769.0}, {"date": "2005-07-21", "close": 3.8247936, "volume": 5585.0}, {"date": "2005-07-22", "close": 3.8247936, "volume": 32629.0}, {"date": "2005-07-25", "close": 3.7451104, "volume": 12012.0}, {"date": "2005-07-26", "close": 3.7451104, "volume": 16025.0}, {"date": "2005-07-27", "close": 3.5060608, "volume": 12920.0}, {"date": "2005-07-28", "close": 3.5060608, "volume": 10680.0}, {"date": "2005-07-29", "close": 3.4263776, "volume": 17110.0}, {"date": "2005-08-01", "close": 3.56980736, "volume": 20512.0}, {"date": "2005-08-02", "close": 3.88854016, "volume": 11014.0}, {"date": "2005-08-03", "close": 4.0638432, "volume": 41617.0}, {"date": "2005-08-04", "close": 3.98416, "volume": 4449.0}, {"date": "2005-08-05", "close": 3.92041344, "volume": 18834.0}, {"date": "2005-08-08", "close": 4.41444928, "volume": 10674.0}, {"date": "2005-08-09", "close": 4.7013088, "volume": 13867.0}, {"date": "2005-08-10", "close": 5.179408, "volume": 26814.0}, {"date": "2005-08-11", "close": 4.9403584, "volume": 11106.0}, {"date": "2005-08-12", "close": 4.9403584, "volume": 20303.0}, {"date": "2005-08-15", "close": 4.9403584, "volume": 5145.0}, {"date": "2005-08-16", "close": 4.9403584, "volume": 8272.0}, {"date": "2005-08-17", "close": 4.780992, "volume": 7670.0}, {"date": "2005-08-18", "close": 4.9403584, "volume": 4631.0}, {"date": "2005-08-19", "close": 4.780992, "volume": 16727.0}, {"date": "2005-08-22", "close": 4.5419424, "volume": 15695.0}, {"date": "2005-08-23", "close": 4.382576, "volume": 17993.0}, {"date": "2005-08-24", "close": 4.6216256, "volume": 3171.0}, {"date": "2005-08-25", "close": 4.4622592, "volume": 10228.0}, {"date": "2005-08-26", "close": 4.4622592, "volume": 1726.0}, {"date": "2005-08-29", "close": 4.3028928, "volume": 2510.0}, {"date": "2005-08-30", "close": 4.31882944, "volume": 3690.0}, {"date": "2005-08-31", "close": 4.1435264, "volume": 9760.0}, {"date": "2005-09-01", "close": 3.98416, "volume": 10699.0}, {"date": "2005-09-02", "close": 4.1435264, "volume": 3765.0}, {"date": "2005-09-05", "close": 4.1435264, "volume": 627.0}, {"date": "2005-09-06", "close": 4.11165312, "volume": 8785.0}, {"date": "2005-09-07", "close": 3.98416, "volume": 5532.0}, {"date": "2005-09-08", "close": 3.98416, "volume": 1255.0}, {"date": "2005-09-09", "close": 3.98416, "volume": 12048.0}, {"date": "2005-09-12", "close": 3.98416, "volume": 740.0}, {"date": "2005-09-13", "close": 3.98416, "volume": 2523.0}, {"date": "2005-09-14", "close": 3.93635008, "volume": 10642.0}, {"date": "2005-09-15", "close": 3.8247936, "volume": 10542.0}, {"date": "2005-09-16", "close": 4.1435264, "volume": 32410.0}, {"date": "2005-09-19", "close": 4.4622592, "volume": 19559.0}, {"date": "2005-09-20", "close": 4.4622592, "volume": 10515.0}, {"date": "2005-09-21", "close": 4.3028928, "volume": 7191.0}, {"date": "2005-09-22", "close": 4.1435264, "volume": 552.0}, {"date": "2005-09-23", "close": 4.1435264, "volume": 6231.0}, {"date": "2005-09-26", "close": 4.5419424, "volume": 8178.0}, {"date": "2005-09-27", "close": 3.98416, "volume": 10634.0}, {"date": "2005-09-28", "close": 3.93635008, "volume": 2761.0}, {"date": "2005-09-29", "close": 4.11165312, "volume": 10887.0}, {"date": "2005-09-30", "close": 4.0638432, "volume": 6601.0}, {"date": "2005-10-03", "close": 3.8247936, "volume": 3137.0}, {"date": "2005-10-04", "close": 3.98416, "volume": 9036.0}, {"date": "2005-10-05", "close": 3.7451104, "volume": 2510.0}, {"date": "2005-10-06", "close": 3.6654272, "volume": 3201.0}, {"date": "2005-10-07", "close": 3.7451104, "volume": 8844.0}, {"date": "2005-10-10", "close": 3.8247936, "volume": 5981.0}, {"date": "2005-10-12", "close": 3.93635008, "volume": 5627.0}, {"date": "2005-10-13", "close": 3.7451104, "volume": 3094.0}, {"date": "2005-10-14", "close": 3.6654272, "volume": 941.0}, {"date": "2005-10-18", "close": 3.6654272, "volume": 4871.0}, {"date": "2005-10-19", "close": 3.585744, "volume": 1906.0}, {"date": "2005-10-20", "close": 3.5060608, "volume": 4665.0}, {"date": "2005-10-21", "close": 3.4263776, "volume": 18397.0}, {"date": "2005-10-24", "close": 3.3466944, "volume": 11075.0}, {"date": "2005-10-25", "close": 3.5060608, "volume": 3765.0}, {"date": "2005-10-26", "close": 3.585744, "volume": 314.0}, {"date": "2005-10-27", "close": 3.98416, "volume": 18876.0}, {"date": "2005-10-28", "close": 4.23914624, "volume": 2659.0}, {"date": "2005-10-31", "close": 4.19133632, "volume": 2460.0}, {"date": "2005-11-01", "close": 3.98416, "volume": 4706.0}, {"date": "2005-11-02", "close": 3.98416, "volume": 8328.0}, {"date": "2005-11-03", "close": 4.27101952, "volume": 8834.0}, {"date": "2005-11-04", "close": 3.98416, "volume": 13362.0}, {"date": "2005-11-08", "close": 4.6216256, "volume": 32662.0}, {"date": "2005-11-09", "close": 4.382576, "volume": 3462.0}, {"date": "2005-11-10", "close": 4.3028928, "volume": 3939.0}, {"date": "2005-11-11", "close": 4.49413248, "volume": 1172.0}, {"date": "2005-11-14", "close": 4.6216256, "volume": 2030.0}, {"date": "2005-11-15", "close": 4.382576, "volume": 7321.0}, {"date": "2005-11-16", "close": 4.4622592, "volume": 4430.0}, {"date": "2005-11-17", "close": 4.2232096, "volume": 7216.0}, {"date": "2005-11-23", "close": 4.382576, "volume": 2196.0}, {"date": "2005-11-24", "close": 4.28695616, "volume": 12550.0}, {"date": "2005-11-25", "close": 4.28695616, "volume": 11295.0}, {"date": "2005-11-28", "close": 4.2232096, "volume": 4587.0}, {"date": "2005-11-29", "close": 4.07977984, "volume": 2721.0}, {"date": "2005-11-30", "close": 3.9044768, "volume": 7530.0}, {"date": "2005-12-01", "close": 3.98416, "volume": 4997.0}, {"date": "2005-12-02", "close": 4.00009664, "volume": 502.0}, {"date": "2005-12-05", "close": 4.01603328, "volume": 1749.0}, {"date": "2005-12-07", "close": 3.98416, "volume": 1232.0}, {"date": "2005-12-08", "close": 3.8247936, "volume": 6275.0}, {"date": "2005-12-09", "close": 3.9044768, "volume": 10040.0}, {"date": "2005-12-12", "close": 4.0638432, "volume": 13177.0}, {"date": "2005-12-13", "close": 3.9044768, "volume": 1882.0}, {"date": "2005-12-14", "close": 3.88854016, "volume": 8157.0}, {"date": "2005-12-16", "close": 3.7451104, "volume": 8597.0}, {"date": "2005-12-19", "close": 3.76104704, "volume": 125.0}, {"date": "2005-12-20", "close": 3.7451104, "volume": 627.0}, {"date": "2005-12-21", "close": 3.88854016, "volume": 3794.0}, {"date": "2005-12-22", "close": 3.85666688, "volume": 8034.0}, {"date": "2005-12-23", "close": 3.9044768, "volume": 16942.0}, {"date": "2005-12-28", "close": 3.9044768, "volume": 5020.0}, {"date": "2005-12-29", "close": 3.9044768, "volume": 10385.0}, {"date": "2005-12-30", "close": 3.9044768, "volume": 1460.0}, {"date": "2006-01-03", "close": 3.9044768, "volume": 16424.0}, {"date": "2006-01-04", "close": 3.98416, "volume": 3405.0}, {"date": "2006-01-05", "close": 3.98416, "volume": 11991.0}, {"date": "2006-01-09", "close": 3.84073024, "volume": 9412.0}, {"date": "2006-01-10", "close": 3.84073024, "volume": 5490.0}, {"date": "2006-01-11", "close": 3.8247936, "volume": 816.0}, {"date": "2006-01-12", "close": 3.93635008, "volume": 1255.0}, {"date": "2006-01-13", "close": 3.92041344, "volume": 216.0}, {"date": "2006-01-16", "close": 3.9044768, "volume": 2890.0}, {"date": "2006-01-17", "close": 3.93635008, "volume": 4079.0}, {"date": "2006-01-20", "close": 3.7451104, "volume": 505.0}, {"date": "2006-01-24", "close": 3.4263776, "volume": 9563.0}, {"date": "2006-01-25", "close": 3.585744, "volume": 8508.0}, {"date": "2006-01-27", "close": 3.8247936, "volume": 5490.0}, {"date": "2006-01-30", "close": 3.98416, "volume": 19076.0}, {"date": "2006-01-31", "close": 3.79292032, "volume": 12989.0}, {"date": "2006-02-01", "close": 3.9044768, "volume": 3112.0}, {"date": "2006-02-02", "close": 3.76104704, "volume": 6865.0}, {"date": "2006-02-03", "close": 3.69730048, "volume": 7530.0}, {"date": "2006-02-06", "close": 3.9044768, "volume": 2259.0}, {"date": "2006-02-07", "close": 3.60168064, "volume": 14545.0}, {"date": "2006-02-08", "close": 3.64949056, "volume": 17256.0}, {"date": "2006-02-09", "close": 3.7451104, "volume": 314.0}, {"date": "2006-02-10", "close": 3.7451104, "volume": 9099.0}, {"date": "2006-02-13", "close": 3.79292032, "volume": 6018.0}, {"date": "2006-02-14", "close": 3.84073024, "volume": 5647.0}, {"date": "2006-02-15", "close": 3.84073024, "volume": 405.0}, {"date": "2006-02-16", "close": 3.79292032, "volume": 1311.0}, {"date": "2006-02-17", "close": 3.7451104, "volume": 3137.0}, {"date": "2006-02-21", "close": 3.95228672, "volume": 15656.0}, {"date": "2006-02-22", "close": 3.95228672, "volume": 417.0}, {"date": "2006-02-23", "close": 3.98416, "volume": 12902.0}, {"date": "2006-02-24", "close": 3.98416, "volume": 10165.0}, {"date": "2006-02-27", "close": 4.1435264, "volume": 4518.0}, {"date": "2006-02-28", "close": 4.28695616, "volume": 1286.0}, {"date": "2006-03-01", "close": 3.98416, "volume": 6275.0}, {"date": "2006-03-02", "close": 3.98416, "volume": 7091.0}, {"date": "2006-03-03", "close": 3.98416, "volume": 16158.0}, {"date": "2006-03-06", "close": 3.88854016, "volume": 6777.0}, {"date": "2006-03-07", "close": 3.98416, "volume": 27415.0}, {"date": "2006-03-08", "close": 3.98416, "volume": 11188.0}, {"date": "2006-03-09", "close": 3.98416, "volume": 12876.0}, {"date": "2006-03-10", "close": 4.3028928, "volume": 24601.0}, {"date": "2006-03-13", "close": 4.19133632, "volume": 9026.0}, {"date": "2006-03-14", "close": 3.98416, "volume": 11608.0}, {"date": "2006-03-15", "close": 4.12758976, "volume": 633132.0}, {"date": "2006-03-16", "close": 4.35070272, "volume": 14251.0}, {"date": "2006-03-17", "close": 4.0638432, "volume": 17381.0}, {"date": "2006-03-20", "close": 4.1435264, "volume": 722.0}, {"date": "2006-03-21", "close": 4.1435264, "volume": 1334.0}, {"date": "2006-03-22", "close": 4.2232096, "volume": 5160.0}, {"date": "2006-03-23", "close": 4.11165312, "volume": 728.0}, {"date": "2006-03-24", "close": 4.1435264, "volume": 11822.0}, {"date": "2006-03-27", "close": 4.3028928, "volume": 26034.0}, {"date": "2006-03-28", "close": 4.382576, "volume": 22796.0}, {"date": "2006-03-29", "close": 4.3028928, "volume": 10136.0}, {"date": "2006-03-30", "close": 4.3028928, "volume": 5020.0}, {"date": "2006-03-31", "close": 4.3028928, "volume": 627.0}, {"date": "2006-04-03", "close": 4.3028928, "volume": 18825.0}, {"date": "2006-04-04", "close": 4.382576, "volume": 6275.0}, {"date": "2006-04-05", "close": 4.6216256, "volume": 16886.0}, {"date": "2006-04-06", "close": 4.6216256, "volume": 13616.0}, {"date": "2006-04-07", "close": 4.95629504, "volume": 12289.0}, {"date": "2006-04-10", "close": 4.87661184, "volume": 8000.0}, {"date": "2006-04-11", "close": 5.0997248, "volume": 15803.0}, {"date": "2006-04-12", "close": 5.3387744, "volume": 36400.0}, {"date": "2006-04-13", "close": 5.179408, "volume": 941.0}, {"date": "2006-04-18", "close": 5.179408, "volume": 9350.0}, {"date": "2006-04-19", "close": 5.40252096, "volume": 5084.0}, {"date": "2006-04-20", "close": 5.2590912, "volume": 3426.0}, {"date": "2006-04-21", "close": 5.0997248, "volume": 4166.0}, {"date": "2006-04-24", "close": 4.98816832, "volume": 5177.0}, {"date": "2006-04-26", "close": 4.98816832, "volume": 4539.0}, {"date": "2006-04-27", "close": 5.03597824, "volume": 2595.0}, {"date": "2006-04-28", "close": 5.40252096, "volume": 13556.0}, {"date": "2006-05-01", "close": 5.179408, "volume": 2942.0}, {"date": "2006-05-02", "close": 5.179408, "volume": 3073.0}, {"date": "2006-05-04", "close": 4.9403584, "volume": 3639.0}, {"date": "2006-05-05", "close": 4.780992, "volume": 3765.0}, {"date": "2006-05-08", "close": 4.780992, "volume": 2698.0}, {"date": "2006-05-10", "close": 4.780992, "volume": 7028.0}, {"date": "2006-05-12", "close": 4.25508288, "volume": 629430.0}, {"date": "2006-05-15", "close": 4.51006912, "volume": 85877.0}, {"date": "2006-05-16", "close": 4.76505536, "volume": 6244.0}, {"date": "2006-05-17", "close": 4.7013088, "volume": 4919.0}, {"date": "2006-05-18", "close": 4.382576, "volume": 1757.0}, {"date": "2006-05-19", "close": 4.5419424, "volume": 6.0}, {"date": "2006-05-22", "close": 4.3028928, "volume": 1255.0}, {"date": "2006-05-23", "close": 4.39851264, "volume": 19269.0}, {"date": "2006-05-24", "close": 4.11165312, "volume": 9412.0}, {"date": "2006-05-25", "close": 3.98416, "volume": 38779.0}, {"date": "2006-05-26", "close": 4.1435264, "volume": 7062.0}, {"date": "2006-05-29", "close": 4.1435264, "volume": 1488.0}, {"date": "2006-05-30", "close": 4.12758976, "volume": 2078.0}, {"date": "2006-06-02", "close": 4.1435264, "volume": 12856.0}, {"date": "2006-06-05", "close": 4.382576, "volume": 627.0}, {"date": "2006-06-07", "close": 4.382576, "volume": 2824.0}, {"date": "2006-06-08", "close": 4.25508288, "volume": 4079.0}, {"date": "2006-06-09", "close": 4.09571648, "volume": 4706.0}, {"date": "2006-06-13", "close": 4.11165312, "volume": 3338.0}, {"date": "2006-06-14", "close": 3.98416, "volume": 16073.0}, {"date": "2006-06-15", "close": 3.69730048, "volume": 7371.0}, {"date": "2006-06-19", "close": 3.5060608, "volume": 627.0}, {"date": "2006-06-20", "close": 3.0279616, "volume": 8942.0}, {"date": "2006-06-21", "close": 3.60168064, "volume": 590.0}, {"date": "2006-06-22", "close": 3.60168064, "volume": 38.0}, {"date": "2006-06-23", "close": 3.187328, "volume": 5020.0}, {"date": "2006-06-26", "close": 3.63355392, "volume": 294332.0}, {"date": "2006-06-27", "close": 4.2232096, "volume": 19923.0}, {"date": "2006-06-28", "close": 4.47819584, "volume": 9656.0}, {"date": "2006-06-29", "close": 4.8606752, "volume": 29366.0}, {"date": "2006-06-30", "close": 4.8606752, "volume": 18633.0}, {"date": "2006-07-03", "close": 4.8606752, "volume": 4697.0}, {"date": "2006-07-04", "close": 4.5419424, "volume": 1350.0}, {"date": "2006-07-05", "close": 4.5419424, "volume": 471.0}, {"date": "2006-07-06", "close": 4.6216256, "volume": 7050.0}, {"date": "2006-07-07", "close": 4.8606752, "volume": 7749.0}, {"date": "2006-07-10", "close": 5.4184576, "volume": 40240.0}, {"date": "2006-07-11", "close": 5.0997248, "volume": 29741.0}, {"date": "2006-07-12", "close": 4.7013088, "volume": 6181.0}, {"date": "2006-07-13", "close": 4.68537216, "volume": 19637.0}, {"date": "2006-07-14", "close": 4.780992, "volume": 34872.0}, {"date": "2006-07-17", "close": 4.780992, "volume": 41445.0}, {"date": "2006-07-18", "close": 4.780992, "volume": 32886.0}, {"date": "2006-07-19", "close": 4.7013088, "volume": 8471.0}, {"date": "2006-07-20", "close": 4.9403584, "volume": 14244.0}, {"date": "2006-07-21", "close": 5.0997248, "volume": 5204.0}, {"date": "2006-07-24", "close": 5.24315456, "volume": 15486.0}, {"date": "2006-07-25", "close": 6.1356064, "volume": 30124.0}, {"date": "2006-07-26", "close": 6.2949728, "volume": 44833.0}, {"date": "2006-07-27", "close": 6.1356064, "volume": 28937.0}, {"date": "2006-07-28", "close": 5.6575072, "volume": 10994.0}, {"date": "2006-07-31", "close": 5.97624, "volume": 5101.0}, {"date": "2006-08-01", "close": 5.97624, "volume": 2949.0}, {"date": "2006-08-02", "close": 5.72125376, "volume": 1851.0}, {"date": "2006-08-03", "close": 5.6575072, "volume": 23041.0}, {"date": "2006-08-04", "close": 5.577824, "volume": 358.0}, {"date": "2006-08-07", "close": 5.6575072, "volume": 1838.0}, {"date": "2006-08-08", "close": 5.8965568, "volume": 5459.0}, {"date": "2006-08-09", "close": 5.8965568, "volume": 18511.0}, {"date": "2006-08-10", "close": 5.6575072, "volume": 2840.0}, {"date": "2006-08-11", "close": 5.7371904, "volume": 17509.0}, {"date": "2006-08-14", "close": 5.8965568, "volume": 11985.0}, {"date": "2006-08-15", "close": 6.10373312, "volume": 17679.0}, {"date": "2006-08-16", "close": 6.0559232, "volume": 1249.0}, {"date": "2006-08-17", "close": 5.97624, "volume": 1186.0}, {"date": "2006-08-18", "close": 6.03998656, "volume": 6275.0}, {"date": "2006-08-21", "close": 5.577824, "volume": 37389.0}, {"date": "2006-08-22", "close": 5.4981408, "volume": 8171.0}, {"date": "2006-08-23", "close": 5.577824, "volume": 31876.0}, {"date": "2006-08-25", "close": 5.8168736, "volume": 1895.0}, {"date": "2006-08-29", "close": 5.577824, "volume": 1355.0}, {"date": "2006-08-30", "close": 5.577824, "volume": 125.0}, {"date": "2006-08-31", "close": 5.8168736, "volume": 7244.0}, {"date": "2006-09-01", "close": 5.8168736, "volume": 7530.0}, {"date": "2006-09-04", "close": 5.97624, "volume": 10444.0}, {"date": "2006-09-05", "close": 6.1356064, "volume": 10429.0}, {"date": "2006-09-06", "close": 5.8965568, "volume": 5908.0}, {"date": "2006-09-07", "close": 5.8168736, "volume": 13189.0}, {"date": "2006-09-08", "close": 5.88062016, "volume": 7844.0}, {"date": "2006-09-11", "close": 5.577824, "volume": 16340.0}, {"date": "2006-09-12", "close": 5.4981408, "volume": 22244.0}, {"date": "2006-09-13", "close": 5.84874688, "volume": 8226.0}, {"date": "2006-09-14", "close": 6.0559232, "volume": 15718.0}, {"date": "2006-09-15", "close": 5.8965568, "volume": 3791.0}, {"date": "2006-09-19", "close": 5.577824, "volume": 11295.0}, {"date": "2006-09-20", "close": 5.60969728, "volume": 627.0}, {"date": "2006-09-21", "close": 5.51407744, "volume": 3326.0}, {"date": "2006-09-22", "close": 5.577824, "volume": 1835.0}, {"date": "2006-09-25", "close": 5.577824, "volume": 201.0}, {"date": "2006-09-26", "close": 5.54595072, "volume": 1004.0}, {"date": "2006-09-27", "close": 5.54595072, "volume": 3957.0}, {"date": "2006-09-28", "close": 5.4981408, "volume": 2384.0}, {"date": "2006-09-29", "close": 5.0997248, "volume": 3890.0}, {"date": "2006-10-02", "close": 5.0997248, "volume": 1861.0}, {"date": "2006-10-03", "close": 5.0997248, "volume": 1129.0}, {"date": "2006-10-04", "close": 5.0997248, "volume": 7677.0}, {"date": "2006-10-05", "close": 5.08378816, "volume": 3451.0}, {"date": "2006-10-09", "close": 4.780992, "volume": 502.0}, {"date": "2006-10-10", "close": 4.780992, "volume": 690.0}, {"date": "2006-10-11", "close": 4.382576, "volume": 23565.0}, {"date": "2006-10-12", "close": 4.6216256, "volume": 43858.0}, {"date": "2006-10-13", "close": 4.6216256, "volume": 3200.0}, {"date": "2006-10-17", "close": 4.4622592, "volume": 10918.0}, {"date": "2006-10-18", "close": 4.2232096, "volume": 3517.0}, {"date": "2006-10-19", "close": 4.3028928, "volume": 784.0}, {"date": "2006-10-20", "close": 4.23914624, "volume": 9789.0}, {"date": "2006-10-23", "close": 4.0638432, "volume": 22941.0}, {"date": "2006-10-24", "close": 3.8247936, "volume": 1562.0}, {"date": "2006-10-25", "close": 4.2232096, "volume": 11044.0}, {"date": "2006-10-26", "close": 4.5419424, "volume": 13303.0}, {"date": "2006-10-27", "close": 4.382576, "volume": 15373.0}, {"date": "2006-10-30", "close": 4.3028928, "volume": 8157.0}, {"date": "2006-10-31", "close": 4.3028928, "volume": 13930.0}, {"date": "2006-11-01", "close": 4.3028928, "volume": 1255.0}, {"date": "2006-11-02", "close": 4.4622592, "volume": 11671.0}, {"date": "2006-11-07", "close": 4.2232096, "volume": 4267.0}, {"date": "2006-11-08", "close": 4.2232096, "volume": 4330.0}, {"date": "2006-11-09", "close": 4.0638432, "volume": 941.0}, {"date": "2006-11-10", "close": 4.36663936, "volume": 31961.0}, {"date": "2006-11-13", "close": 4.4622592, "volume": 4079.0}, {"date": "2006-11-14", "close": 5.4981408, "volume": 21301.0}, {"date": "2006-11-15", "close": 4.780992, "volume": 722.0}, {"date": "2006-11-17", "close": 4.76505536, "volume": 3985.0}, {"date": "2006-11-20", "close": 4.5419424, "volume": 1098.0}, {"date": "2006-11-21", "close": 4.5419424, "volume": 13382.0}, {"date": "2006-11-22", "close": 4.49413248, "volume": 5334.0}, {"date": "2006-11-24", "close": 4.0638432, "volume": 31562.0}, {"date": "2006-11-27", "close": 4.1435264, "volume": 24171.0}, {"date": "2006-11-28", "close": 3.98416, "volume": 6589.0}, {"date": "2006-11-29", "close": 3.98416, "volume": 16189.0}, {"date": "2006-11-30", "close": 3.80885696, "volume": 31688.0}, {"date": "2006-12-01", "close": 3.6654272, "volume": 2698.0}, {"date": "2006-12-04", "close": 3.25107456, "volume": 15499.0}, {"date": "2006-12-05", "close": 3.44231424, "volume": 6683.0}, {"date": "2006-12-06", "close": 3.7451104, "volume": 218584.0}, {"date": "2006-12-07", "close": 3.7451104, "volume": 9350.0}, {"date": "2006-12-08", "close": 3.6654272, "volume": 6282.0}, {"date": "2006-12-11", "close": 3.3466944, "volume": 109526.0}, {"date": "2006-12-12", "close": 3.187328, "volume": 16315.0}, {"date": "2006-12-13", "close": 3.41044096, "volume": 19022.0}, {"date": "2006-12-14", "close": 3.3466944, "volume": 13795.0}, {"date": "2006-12-15", "close": 3.39450432, "volume": 24880.0}, {"date": "2006-12-18", "close": 3.4263776, "volume": 11512.0}, {"date": "2006-12-19", "close": 3.0279616, "volume": 97629.0}, {"date": "2006-12-20", "close": 3.187328, "volume": 18448.0}, {"date": "2006-12-21", "close": 3.09170816, "volume": 7530.0}, {"date": "2006-12-22", "close": 3.07577152, "volume": 16829.0}, {"date": "2006-12-27", "close": 3.0279616, "volume": 29492.0}, {"date": "2006-12-28", "close": 3.0279616, "volume": 15783.0}, {"date": "2007-01-02", "close": 2.88453184, "volume": 15026.0}, {"date": "2007-01-03", "close": 2.8685952, "volume": 11922.0}, {"date": "2007-01-04", "close": 2.67735552, "volume": 32753.0}, {"date": "2007-01-05", "close": 2.93234176, "volume": 627.0}, {"date": "2007-01-08", "close": 2.83672192, "volume": 13805.0}, {"date": "2007-01-09", "close": 2.9482784, "volume": 2196.0}, {"date": "2007-01-10", "close": 2.75703872, "volume": 7417.0}, {"date": "2007-01-11", "close": 2.73313376, "volume": 3137.0}, {"date": "2007-01-12", "close": 2.67735552, "volume": 12496.0}, {"date": "2007-01-15", "close": 2.67735552, "volume": 2684.0}, {"date": "2007-01-16", "close": 2.51798912, "volume": 37554.0}, {"date": "2007-01-17", "close": 2.39846432, "volume": 22715.0}, {"date": "2007-01-18", "close": 2.5498624, "volume": 2432.0}, {"date": "2007-01-19", "close": 3.0279616, "volume": 3890.0}, {"date": "2007-01-22", "close": 2.9482784, "volume": 18825.0}, {"date": "2007-01-23", "close": 2.8685952, "volume": 18511.0}, {"date": "2007-01-24", "close": 2.6295456, "volume": 3137.0}, {"date": "2007-01-25", "close": 2.6295456, "volume": 15295.0}, {"date": "2007-01-29", "close": 2.58173568, "volume": 6416.0}, {"date": "2007-01-30", "close": 2.9482784, "volume": 12970.0}, {"date": "2007-01-31", "close": 3.47418752, "volume": 36896.0}, {"date": "2007-02-01", "close": 3.7451104, "volume": 42148.0}, {"date": "2007-02-02", "close": 3.6654272, "volume": 9726.0}, {"date": "2007-02-05", "close": 3.187328, "volume": 32290.0}, {"date": "2007-02-06", "close": 3.3466944, "volume": 39764.0}, {"date": "2007-02-07", "close": 2.9482784, "volume": 161409.0}, {"date": "2007-02-08", "close": 2.788912, "volume": 24472.0}, {"date": "2007-02-09", "close": 2.93234176, "volume": 38295.0}, {"date": "2007-02-12", "close": 2.8685952, "volume": 8597.0}, {"date": "2007-02-13", "close": 2.788912, "volume": 12310.0}, {"date": "2007-02-15", "close": 2.43830592, "volume": 73169.0}, {"date": "2007-02-16", "close": 2.390496, "volume": 116604.0}, {"date": "2007-02-19", "close": 2.37455936, "volume": 42611.0}, {"date": "2007-02-20", "close": 2.24706624, "volume": 69729.0}, {"date": "2007-02-21", "close": 2.0717632, "volume": 76704.0}, {"date": "2007-02-22", "close": 1.5139808, "volume": 225108.0}, {"date": "2007-02-23", "close": 2.7092288, "volume": 178580.0}, {"date": "2007-02-26", "close": 2.75703872, "volume": 43930.0}, {"date": "2007-02-27", "close": 2.6295456, "volume": 43994.0}, {"date": "2007-02-28", "close": 2.32674944, "volume": 39159.0}, {"date": "2007-03-01", "close": 2.61360896, "volume": 47445.0}, {"date": "2007-03-02", "close": 2.6295456, "volume": 15637.0}, {"date": "2007-03-05", "close": 2.69329216, "volume": 314.0}, {"date": "2007-03-06", "close": 2.34268608, "volume": 2196.0}, {"date": "2007-03-07", "close": 2.6295456, "volume": 7224.0}, {"date": "2007-03-08", "close": 2.4701792, "volume": 6275.0}, {"date": "2007-03-12", "close": 2.24706624, "volume": 45399.0}, {"date": "2007-03-13", "close": 2.1116048, "volume": 3862.0}, {"date": "2007-03-14", "close": 2.35862272, "volume": 25316.0}, {"date": "2007-03-15", "close": 2.3108128, "volume": 6717.0}, {"date": "2007-03-16", "close": 2.24706624, "volume": 17570.0}, {"date": "2007-03-19", "close": 2.2311296, "volume": 6149.0}, {"date": "2007-03-20", "close": 2.10363648, "volume": 5334.0}, {"date": "2007-03-21", "close": 2.10363648, "volume": 9935.0}, {"date": "2007-03-22", "close": 2.0717632, "volume": 35453.0}, {"date": "2007-03-23", "close": 2.1514464, "volume": 4581.0}, {"date": "2007-03-26", "close": 2.2311296, "volume": 26974.0}, {"date": "2007-03-27", "close": 2.22316128, "volume": 13279.0}, {"date": "2007-03-28", "close": 2.1514464, "volume": 6902.0}, {"date": "2007-03-29", "close": 1.99208, "volume": 25916.0}, {"date": "2007-03-30", "close": 2.0717632, "volume": 13177.0}, {"date": "2007-04-02", "close": 1.84865024, "volume": 18261.0}, {"date": "2007-04-03", "close": 1.7530304, "volume": 29962.0}, {"date": "2007-04-04", "close": 1.7530304, "volume": 9381.0}, {"date": "2007-04-05", "close": 1.8327136, "volume": 25758.0}, {"date": "2007-04-10", "close": 1.9123968, "volume": 13679.0}, {"date": "2007-04-11", "close": 1.76896704, "volume": 37348.0}, {"date": "2007-04-12", "close": 1.9123968, "volume": 35689.0}, {"date": "2007-04-13", "close": 1.7530304, "volume": 53688.0}, {"date": "2007-04-16", "close": 1.7530304, "volume": 14547.0}, {"date": "2007-04-17", "close": 1.7530304, "volume": 42167.0}, {"date": "2007-04-18", "close": 1.6733472, "volume": 14275.0}, {"date": "2007-04-19", "close": 1.593664, "volume": 144183.0}, {"date": "2007-04-20", "close": 1.593664, "volume": 45465.0}, {"date": "2007-04-23", "close": 1.56179072, "volume": 29831.0}, {"date": "2007-04-24", "close": 1.54585408, "volume": 29492.0}, {"date": "2007-04-26", "close": 1.45023424, "volume": 33150.0}, {"date": "2007-04-27", "close": 1.49804416, "volume": 30977.0}, {"date": "2007-04-30", "close": 1.49804416, "volume": 40787.0}, {"date": "2007-05-01", "close": 1.5139808, "volume": 3137.0}, {"date": "2007-05-03", "close": 1.5139808, "volume": 30464.0}, {"date": "2007-05-04", "close": 1.49804416, "volume": 33633.0}, {"date": "2007-05-07", "close": 1.48210752, "volume": 25445.0}, {"date": "2007-05-08", "close": 1.37055104, "volume": 15262.0}, {"date": "2007-05-09", "close": 1.2749312, "volume": 52646.0}, {"date": "2007-05-10", "close": 1.25102624, "volume": 15813.0}, {"date": "2007-05-11", "close": 1.99208, "volume": 165437.0}, {"date": "2007-05-14", "close": 1.9123968, "volume": 96714.0}, {"date": "2007-05-15", "close": 1.593664, "volume": 70178.0}, {"date": "2007-05-16", "close": 1.64147392, "volume": 35798.0}, {"date": "2007-05-17", "close": 1.49804416, "volume": 428760.0}, {"date": "2007-05-18", "close": 1.54585408, "volume": 17414.0}, {"date": "2007-05-21", "close": 1.6733472, "volume": 26292.0}, {"date": "2007-05-22", "close": 1.68928384, "volume": 49192.0}, {"date": "2007-05-23", "close": 1.593664, "volume": 8157.0}, {"date": "2007-05-24", "close": 1.593664, "volume": 12867.0}, {"date": "2007-05-25", "close": 1.60960064, "volume": 7404.0}, {"date": "2007-05-28", "close": 1.56179072, "volume": 15518.0}, {"date": "2007-05-29", "close": 1.48210752, "volume": 10040.0}, {"date": "2007-05-30", "close": 1.41836096, "volume": 19578.0}, {"date": "2007-05-31", "close": 1.41836096, "volume": 16669.0}, {"date": "2007-06-01", "close": 1.41836096, "volume": 4016.0}, {"date": "2007-06-04", "close": 1.44226592, "volume": 43827.0}, {"date": "2007-06-05", "close": 1.4342976, "volume": 57101.0}, {"date": "2007-06-06", "close": 1.40242432, "volume": 7329.0}, {"date": "2007-06-07", "close": 1.40242432, "volume": 6275.0}, {"date": "2007-06-08", "close": 1.38648768, "volume": 35076.0}, {"date": "2007-06-12", "close": 1.48210752, "volume": 103951.0}, {"date": "2007-06-13", "close": 1.40242432, "volume": 13805.0}, {"date": "2007-06-14", "close": 1.4342976, "volume": 54818.0}, {"date": "2007-06-15", "close": 1.4342976, "volume": 7530.0}, {"date": "2007-06-18", "close": 1.3546144, "volume": 627.0}, {"date": "2007-06-19", "close": 1.33867776, "volume": 5647.0}, {"date": "2007-06-20", "close": 1.2749312, "volume": 42181.0}, {"date": "2007-06-21", "close": 1.25899456, "volume": 18842.0}, {"date": "2007-06-22", "close": 1.20321632, "volume": 28632.0}, {"date": "2007-06-25", "close": 1.21915296, "volume": 71727.0}, {"date": "2007-06-26", "close": 1.21118464, "volume": 67109.0}, {"date": "2007-06-27", "close": 1.13150144, "volume": 79142.0}, {"date": "2007-06-28", "close": 1.12353312, "volume": 18526.0}, {"date": "2007-06-29", "close": 1.0757232, "volume": 134500.0}, {"date": "2007-07-02", "close": 1.29086784, "volume": 15936.0}, {"date": "2007-07-03", "close": 1.12353312, "volume": 13498.0}, {"date": "2007-07-05", "close": 1.1155648, "volume": 16112.0}, {"date": "2007-07-06", "close": 1.1554064, "volume": 10637.0}, {"date": "2007-07-09", "close": 1.17134304, "volume": 5866.0}, {"date": "2007-07-10", "close": 1.17134304, "volume": 825.0}, {"date": "2007-07-16", "close": 1.09962816, "volume": 14641.0}, {"date": "2007-07-17", "close": 1.0757232, "volume": 76406.0}, {"date": "2007-07-18", "close": 1.04384992, "volume": 25727.0}, {"date": "2007-07-19", "close": 1.05181824, "volume": 6275.0}, {"date": "2007-07-20", "close": 0.9561984, "volume": 85185.0}, {"date": "2007-07-23", "close": 0.89245184, "volume": 6139.0}, {"date": "2007-07-24", "close": 0.92432512, "volume": 5924.0}, {"date": "2007-07-25", "close": 0.92432512, "volume": 27296.0}, {"date": "2007-07-26", "close": 0.7171488, "volume": 76499.0}, {"date": "2008-04-01", "close": 0.7171488, "volume": 31500.0}, {"date": "2008-04-02", "close": 0.43028928, "volume": 36300.0}, {"date": "2008-04-03", "close": 0.44622592, "volume": 69143.0}, {"date": "2008-04-04", "close": 0.41435264, "volume": 75719.0}, {"date": "2008-04-07", "close": 0.38247936, "volume": 51661.0}, {"date": "2008-04-08", "close": 0.36654272, "volume": 33553.0}, {"date": "2008-04-09", "close": 0.37451104, "volume": 20080.0}, {"date": "2008-04-10", "close": 0.398416, "volume": 17303.0}, {"date": "2008-04-11", "close": 0.40638432, "volume": 627.0}, {"date": "2008-04-14", "close": 0.38247936, "volume": 1255.0}, {"date": "2008-04-15", "close": 0.41435264, "volume": 5271.0}, {"date": "2008-04-16", "close": 0.60559232, "volume": 87453.0}, {"date": "2008-04-17", "close": 0.6374656, "volume": 132561.0}, {"date": "2008-04-18", "close": 0.72511712, "volume": 64521.0}, {"date": "2008-04-21", "close": 0.6374656, "volume": 12550.0}, {"date": "2008-04-22", "close": 0.62949728, "volume": 41875.0}, {"date": "2008-04-23", "close": 0.58168736, "volume": 6902.0}, {"date": "2008-04-24", "close": 0.56575072, "volume": 30747.0}, {"date": "2008-04-28", "close": 0.5577824, "volume": 1255.0}, {"date": "2008-04-29", "close": 0.52590912, "volume": 3765.0}, {"date": "2008-04-30", "close": 0.57371904, "volume": 3012.0}, {"date": "2008-05-02", "close": 0.54184576, "volume": 22276.0}, {"date": "2008-05-05", "close": 0.52590912, "volume": 2510.0}, {"date": "2008-05-06", "close": 0.6374656, "volume": 14093.0}, {"date": "2008-05-08", "close": 0.54184576, "volume": 9484.0}, {"date": "2008-05-09", "close": 0.52590912, "volume": 21077.0}, {"date": "2008-05-12", "close": 0.4780992, "volume": 115896.0}, {"date": "2008-05-13", "close": 0.50997248, "volume": 48084.0}, {"date": "2008-05-14", "close": 0.4780992, "volume": 26041.0}, {"date": "2008-05-15", "close": 0.4780992, "volume": 28023.0}, {"date": "2008-05-16", "close": 0.46216256, "volume": 14329.0}, {"date": "2008-05-19", "close": 0.45419424, "volume": 20058.0}, {"date": "2008-05-20", "close": 0.45419424, "volume": 1067.0}, {"date": "2008-05-21", "close": 0.41435264, "volume": 25936.0}, {"date": "2008-05-22", "close": 0.40638432, "volume": 16489.0}, {"date": "2008-05-23", "close": 0.44622592, "volume": 14733.0}, {"date": "2008-05-26", "close": 0.49403584, "volume": 69651.0}, {"date": "2008-05-27", "close": 0.46216256, "volume": 4392.0}, {"date": "2008-05-28", "close": 0.48606752, "volume": 9412.0}, {"date": "2008-05-29", "close": 0.46216256, "volume": 9099.0}, {"date": "2008-05-30", "close": 0.46216256, "volume": 15176.0}, {"date": "2008-06-02", "close": 0.46216256, "volume": 1882.0}, {"date": "2008-06-03", "close": 0.47013088, "volume": 1882.0}, {"date": "2008-06-04", "close": 0.46216256, "volume": 13930.0}, {"date": "2008-06-05", "close": 0.45419424, "volume": 7712.0}, {"date": "2008-06-06", "close": 0.41435264, "volume": 51171.0}, {"date": "2008-06-10", "close": 0.398416, "volume": 18825.0}, {"date": "2008-06-11", "close": 0.398416, "volume": 6275.0}, {"date": "2008-06-12", "close": 0.38247936, "volume": 37649.0}, {"date": "2008-06-13", "close": 0.398416, "volume": 125936.0}, {"date": "2008-06-16", "close": 0.398416, "volume": 1255.0}, {"date": "2008-06-18", "close": 0.37451104, "volume": 4392.0}, {"date": "2008-06-19", "close": 0.35060608, "volume": 4518.0}, {"date": "2008-06-20", "close": 0.35060608, "volume": 6606.0}, {"date": "2008-06-23", "close": 0.2390496, "volume": 17444.0}, {"date": "2008-06-24", "close": 0.24701792, "volume": 8179.0}, {"date": "2008-06-25", "close": 0.3187328, "volume": 138220.0}, {"date": "2008-06-26", "close": 0.37451104, "volume": 34512.0}, {"date": "2008-06-27", "close": 0.3187328, "volume": 15687.0}, {"date": "2008-06-30", "close": 0.28685952, "volume": 51454.0}, {"date": "2008-07-02", "close": 0.3187328, "volume": 6275.0}, {"date": "2008-07-04", "close": 0.3187328, "volume": 5021.0}, {"date": "2008-07-07", "close": 0.28685952, "volume": 7373.0}, {"date": "2008-07-08", "close": 0.25498624, "volume": 1255.0}, {"date": "2008-07-09", "close": 0.2390496, "volume": 37143.0}, {"date": "2008-07-14", "close": 0.25498624, "volume": 33257.0}, {"date": "2008-07-15", "close": 0.2390496, "volume": 4600.0}, {"date": "2008-07-16", "close": 0.25498624, "volume": 68396.0}, {"date": "2008-07-17", "close": 0.25498624, "volume": 12550.0}, {"date": "2008-07-18", "close": 0.28685952, "volume": 7718.0}, {"date": "2008-07-22", "close": 0.2390496, "volume": 21962.0}, {"date": "2008-07-23", "close": 0.20717632, "volume": 6149.0}, {"date": "2008-07-24", "close": 0.28685952, "volume": 61800.0}, {"date": "2008-07-28", "close": 0.28685952, "volume": 16165.0}, {"date": "2008-07-31", "close": 0.25498624, "volume": 7530.0}, {"date": "2008-08-01", "close": 0.25498624, "volume": 553.0}, {"date": "2008-08-04", "close": 0.26295456, "volume": 73171.0}, {"date": "2008-08-05", "close": 0.25498624, "volume": 43447.0}, {"date": "2008-08-06", "close": 0.25498624, "volume": 2259.0}, {"date": "2008-08-12", "close": 0.25498624, "volume": 28861.0}, {"date": "2008-08-14", "close": 0.25498624, "volume": 1289.0}, {"date": "2008-08-19", "close": 0.17530304, "volume": 122289.0}, {"date": "2008-08-20", "close": 0.16733472, "volume": 12550.0}, {"date": "2008-08-25", "close": 0.19123968, "volume": 18825.0}, {"date": "2008-08-29", "close": 0.19123968, "volume": 6275.0}, {"date": "2008-09-01", "close": 0.22311296, "volume": 7530.0}, {"date": "2008-09-03", "close": 0.19123968, "volume": 6275.0}, {"date": "2008-09-05", "close": 0.19123968, "volume": 17777.0}, {"date": "2008-09-08", "close": 0.19123968, "volume": 28237.0}, {"date": "2008-09-09", "close": 0.19123968, "volume": 5459.0}, {"date": "2008-09-10", "close": 0.19123968, "volume": 17570.0}, {"date": "2008-09-11", "close": 0.19123968, "volume": 7091.0}, {"date": "2008-09-16", "close": 0.19123968, "volume": 12550.0}, {"date": "2008-09-17", "close": 0.15139808, "volume": 38904.0}, {"date": "2008-09-18", "close": 0.1593664, "volume": 12550.0}, {"date": "2008-09-19", "close": 0.15139808, "volume": 14862.0}, {"date": "2008-09-22", "close": 0.15139808, "volume": 816.0}, {"date": "2008-09-23", "close": 0.1593664, "volume": 18825.0}, {"date": "2008-09-29", "close": 0.1593664, "volume": 2905.0}, {"date": "2008-09-30", "close": 0.16733472, "volume": 2742.0}, {"date": "2008-10-01", "close": 0.1593664, "volume": 11546.0}, {"date": "2008-10-02", "close": 0.12749312, "volume": 69023.0}, {"date": "2008-10-03", "close": 0.15139808, "volume": 28237.0}, {"date": "2008-10-08", "close": 0.11155648, "volume": 125497.0}, {"date": "2008-10-10", "close": 0.11155648, "volume": 700.0}, {"date": "2008-10-13", "close": 0.09561984, "volume": 1882.0}, {"date": "2008-10-14", "close": 0.11155648, "volume": 26668.0}, {"date": "2008-10-15", "close": 0.11155648, "volume": 5576.0}, {"date": "2008-10-16", "close": 0.10358816, "volume": 3451.0}, {"date": "2008-10-17", "close": 0.10358816, "volume": 9315.0}, {"date": "2008-10-27", "close": 0.10358816, "volume": 28962.0}, {"date": "2008-10-28", "close": 0.10358816, "volume": 12550.0}, {"date": "2008-10-29", "close": 0.0796832, "volume": 35983.0}, {"date": "2008-10-30", "close": 0.09561984, "volume": 180716.0}, {"date": "2008-10-31", "close": 0.0796832, "volume": 1470.0}, {"date": "2008-11-06", "close": 0.08765152, "volume": 21799.0}, {"date": "2008-11-10", "close": 0.08765152, "volume": 3137.0}, {"date": "2008-11-11", "close": 0.0796832, "volume": 33781.0}, {"date": "2008-11-14", "close": 0.08765152, "volume": 9224.0}, {"date": "2008-11-17", "close": 0.11155648, "volume": 24010.0}, {"date": "2008-11-19", "close": 0.12749312, "volume": 6275.0}, {"date": "2008-11-25", "close": 0.12749312, "volume": 2654.0}, {"date": "2008-11-26", "close": 0.1593664, "volume": 56474.0}, {"date": "2008-11-27", "close": 0.18327136, "volume": 486865.0}, {"date": "2008-12-01", "close": 0.157772736, "volume": 9412.0}, {"date": "2008-12-02", "close": 0.18327136, "volume": 3137.0}, {"date": "2008-12-03", "close": 0.18327136, "volume": 22401.0}, {"date": "2008-12-05", "close": 0.14342976, "volume": 13547.0}, {"date": "2008-12-08", "close": 0.14342976, "volume": 1255.0}, {"date": "2008-12-29", "close": 0.1593664, "volume": 10667.0}, {"date": "2009-01-06", "close": 0.145023424, "volume": 6275.0}, {"date": "2009-01-07", "close": 0.14342976, "volume": 18825.0}, {"date": "2009-01-09", "close": 0.145023424, "volume": 8785.0}, {"date": "2009-01-15", "close": 0.14342976, "volume": 28237.0}, {"date": "2009-01-19", "close": 0.12749312, "volume": 53506.0}, {"date": "2009-01-29", "close": 0.09561984, "volume": 21912.0}, {"date": "2009-02-03", "close": 0.10358816, "volume": 9412.0}, {"date": "2009-02-06", "close": 0.10358816, "volume": 12550.0}, {"date": "2009-02-13", "close": 0.10358816, "volume": 1098.0}, {"date": "2009-03-02", "close": 0.09561984, "volume": 1255.0}, {"date": "2009-03-09", "close": 0.0796832, "volume": 3137.0}, {"date": "2009-03-10", "close": 0.0796832, "volume": 20864.0}, {"date": "2009-03-11", "close": 0.0796832, "volume": 1318.0}, {"date": "2009-03-12", "close": 0.0796832, "volume": 2510.0}, {"date": "2009-03-25", "close": 0.0796832, "volume": 5647.0}, {"date": "2009-03-27", "close": 0.0796832, "volume": 13177.0}, {"date": "2009-04-02", "close": 0.0796832, "volume": 48316.0}, {"date": "2009-04-07", "close": 0.0796832, "volume": 12265.0}, {"date": "2009-04-09", "close": 0.0796832, "volume": 15060.0}, {"date": "2009-04-17", "close": 0.108369152, "volume": 10887.0}, {"date": "2009-04-20", "close": 0.11155648, "volume": 20503.0}, {"date": "2009-04-22", "close": 0.1195248, "volume": 10667.0}, {"date": "2009-05-01", "close": 0.10358816, "volume": 27326.0}, {"date": "2009-05-04", "close": 0.113150144, "volume": 44049.0}, {"date": "2009-05-05", "close": 0.106775488, "volume": 10097.0}, {"date": "2009-05-06", "close": 0.11155648, "volume": 31374.0}, {"date": "2009-05-07", "close": 0.11155648, "volume": 51077.0}, {"date": "2009-05-08", "close": 0.109962816, "volume": 98641.0}, {"date": "2009-05-11", "close": 0.1593664, "volume": 71376.0}, {"date": "2009-05-12", "close": 0.2390496, "volume": 18636.0}, {"date": "2009-05-13", "close": 0.2390496, "volume": 11922.0}, {"date": "2009-05-14", "close": 0.2390496, "volume": 8000.0}, {"date": "2009-05-15", "close": 0.25498624, "volume": 6526.0}, {"date": "2009-05-18", "close": 0.30279616, "volume": 9412.0}, {"date": "2009-05-19", "close": 0.3187328, "volume": 8157.0}, {"date": "2009-05-20", "close": 0.38247936, "volume": 68396.0}, {"date": "2009-05-21", "close": 0.43028928, "volume": 35068.0}, {"date": "2009-05-22", "close": 0.3187328, "volume": 67840.0}, {"date": "2009-05-25", "close": 0.2390496, "volume": 2256.0}, {"date": "2009-05-26", "close": 0.2390496, "volume": 95742.0}, {"date": "2009-05-27", "close": 0.2390496, "volume": 6275.0}, {"date": "2009-05-28", "close": 0.22311296, "volume": 13177.0}, {"date": "2009-05-29", "close": 0.3187328, "volume": 21962.0}, {"date": "2009-06-01", "close": 0.3187328, "volume": 12550.0}, {"date": "2009-06-02", "close": 0.3187328, "volume": 50199.0}, {"date": "2009-06-03", "close": 0.3187328, "volume": 1569.0}, {"date": "2009-06-04", "close": 0.3187328, "volume": 3137.0}, {"date": "2009-06-05", "close": 0.30279616, "volume": 31374.0}, {"date": "2009-06-11", "close": 0.25498624, "volume": 40344.0}, {"date": "2009-06-12", "close": 0.25498624, "volume": 28259.0}, {"date": "2009-06-15", "close": 0.38247936, "volume": 56631.0}, {"date": "2009-06-16", "close": 0.33466944, "volume": 9412.0}, {"date": "2009-06-17", "close": 0.44622592, "volume": 187603.0}, {"date": "2009-06-18", "close": 0.46216256, "volume": 97417.0}, {"date": "2009-06-19", "close": 0.4780992, "volume": 333194.0}, {"date": "2009-06-22", "close": 0.46216256, "volume": 185108.0}, {"date": "2009-06-23", "close": 0.4382576, "volume": 72161.0}, {"date": "2009-06-24", "close": 0.42232096, "volume": 66300.0}, {"date": "2009-06-25", "close": 0.44622592, "volume": 30747.0}, {"date": "2009-06-26", "close": 0.4780992, "volume": 43924.0}, {"date": "2009-06-29", "close": 0.44622592, "volume": 48944.0}, {"date": "2009-06-30", "close": 0.42232096, "volume": 24428.0}, {"date": "2009-07-01", "close": 0.50997248, "volume": 18117.0}, {"date": "2009-07-02", "close": 0.4780992, "volume": 27690.0}, {"date": "2009-07-03", "close": 0.5179408, "volume": 6275.0}, {"date": "2009-07-06", "close": 0.5179408, "volume": 966.0}, {"date": "2009-07-08", "close": 0.4780992, "volume": 9412.0}, {"date": "2009-07-10", "close": 0.52590912, "volume": 72161.0}, {"date": "2009-07-13", "close": 0.4382576, "volume": 30433.0}, {"date": "2009-07-14", "close": 0.4382576, "volume": 6589.0}, {"date": "2009-07-15", "close": 0.43028928, "volume": 34890.0}, {"date": "2009-07-16", "close": 0.4780992, "volume": 34512.0}, {"date": "2009-07-20", "close": 0.44622592, "volume": 78.0}, {"date": "2009-07-21", "close": 0.46216256, "volume": 31374.0}, {"date": "2009-07-22", "close": 0.4780992, "volume": 20707.0}, {"date": "2009-07-23", "close": 0.45419424, "volume": 19766.0}, {"date": "2009-07-24", "close": 0.4780992, "volume": 1101.0}, {"date": "2009-07-27", "close": 0.44622592, "volume": 17068.0}, {"date": "2009-07-28", "close": 0.43028928, "volume": 17507.0}, {"date": "2009-07-29", "close": 0.44622592, "volume": 10353.0}, {"date": "2009-07-30", "close": 0.44622592, "volume": 12550.0}, {"date": "2009-07-31", "close": 0.50997248, "volume": 89717.0}, {"date": "2009-08-03", "close": 0.4780992, "volume": 18197.0}, {"date": "2009-08-04", "close": 0.53387744, "volume": 16628.0}, {"date": "2009-08-05", "close": 0.62152896, "volume": 30621.0}, {"date": "2009-08-06", "close": 0.62152896, "volume": 2196.0}, {"date": "2009-08-07", "close": 0.57371904, "volume": 18825.0}, {"date": "2009-08-10", "close": 0.44622592, "volume": 50048.0}, {"date": "2009-08-13", "close": 0.54184576, "volume": 2510.0}, {"date": "2009-08-14", "close": 0.56575072, "volume": 8910.0}, {"date": "2009-08-18", "close": 0.56575072, "volume": 627.0}, {"date": "2009-08-21", "close": 0.4780992, "volume": 6275.0}, {"date": "2009-08-24", "close": 0.40638432, "volume": 12692.0}, {"date": "2009-08-25", "close": 0.42232096, "volume": 6275.0}, {"date": "2009-08-27", "close": 0.41435264, "volume": 15647.0}, {"date": "2009-08-31", "close": 0.4780992, "volume": 12550.0}, {"date": "2009-09-01", "close": 0.4780992, "volume": 15687.0}, {"date": "2009-09-02", "close": 0.4780992, "volume": 30547.0}, {"date": "2009-09-04", "close": 0.4780992, "volume": 25926.0}, {"date": "2009-09-07", "close": 0.41435264, "volume": 1757.0}, {"date": "2009-09-08", "close": 0.4780992, "volume": 11935.0}, {"date": "2009-09-11", "close": 0.4780992, "volume": 6275.0}, {"date": "2009-09-14", "close": 0.4780992, "volume": 12550.0}, {"date": "2009-09-17", "close": 0.4780992, "volume": 15687.0}, {"date": "2009-09-18", "close": 0.44622592, "volume": 14566.0}, {"date": "2009-09-21", "close": 0.47013088, "volume": 35632.0}, {"date": "2009-09-22", "close": 0.46216256, "volume": 12550.0}, {"date": "2009-09-23", "close": 0.398416, "volume": 199444.0}, {"date": "2009-09-24", "close": 0.4780992, "volume": 51466.0}, {"date": "2009-09-25", "close": 0.41435264, "volume": 1192.0}, {"date": "2009-09-28", "close": 0.398416, "volume": 18825.0}, {"date": "2009-10-01", "close": 0.41435264, "volume": 6275.0}, {"date": "2009-10-02", "close": 0.41435264, "volume": 1757.0}, {"date": "2009-10-05", "close": 0.398416, "volume": 9350.0}, {"date": "2009-10-06", "close": 0.398416, "volume": 7850.0}, {"date": "2009-10-07", "close": 0.36654272, "volume": 2698.0}, {"date": "2009-10-09", "close": 0.398416, "volume": 19702.0}, {"date": "2009-10-12", "close": 0.3187328, "volume": 12550.0}, {"date": "2009-10-13", "close": 0.33466944, "volume": 12550.0}, {"date": "2009-10-14", "close": 0.36654272, "volume": 6275.0}, {"date": "2009-10-15", "close": 0.36654272, "volume": 6275.0}, {"date": "2009-10-16", "close": 0.398416, "volume": 8157.0}, {"date": "2009-10-20", "close": 0.398416, "volume": 32730.0}, {"date": "2009-10-21", "close": 0.41435264, "volume": 23844.0}, {"date": "2009-10-22", "close": 0.398416, "volume": 74169.0}, {"date": "2009-10-23", "close": 0.52590912, "volume": 273738.0}, {"date": "2009-10-26", "close": 0.5577824, "volume": 35241.0}, {"date": "2009-10-27", "close": 0.52590912, "volume": 11382.0}, {"date": "2009-10-28", "close": 0.52590912, "volume": 6275.0}, {"date": "2009-10-29", "close": 0.52590912, "volume": 2196.0}, {"date": "2009-11-03", "close": 0.45419424, "volume": 250994.0}, {"date": "2009-11-04", "close": 0.44622592, "volume": 13805.0}, {"date": "2009-11-05", "close": 0.52590912, "volume": 72945.0}, {"date": "2009-11-06", "close": 0.44622592, "volume": 3765.0}, {"date": "2009-11-09", "close": 0.5179408, "volume": 43296.0}, {"date": "2009-11-11", "close": 0.5179408, "volume": 9412.0}, {"date": "2009-11-12", "close": 0.52590912, "volume": 9412.0}, {"date": "2009-11-13", "close": 0.57371904, "volume": 11244.0}, {"date": "2009-11-16", "close": 0.50997248, "volume": 48173.0}, {"date": "2009-11-17", "close": 0.46216256, "volume": 9776.0}, {"date": "2009-11-18", "close": 0.46216256, "volume": 264.0}, {"date": "2009-11-20", "close": 0.46216256, "volume": 6275.0}, {"date": "2009-11-24", "close": 0.47013088, "volume": 15687.0}, {"date": "2009-11-25", "close": 0.46216256, "volume": 8999.0}, {"date": "2009-11-26", "close": 0.40638432, "volume": 18511.0}, {"date": "2009-11-27", "close": 0.41435264, "volume": 5020.0}, {"date": "2009-12-01", "close": 0.36654272, "volume": 5647.0}, {"date": "2009-12-02", "close": 0.35060608, "volume": 10824.0}, {"date": "2009-12-03", "close": 0.36654272, "volume": 13698.0}, {"date": "2009-12-04", "close": 0.36654272, "volume": 33363.0}, {"date": "2009-12-07", "close": 0.33466944, "volume": 31374.0}, {"date": "2009-12-08", "close": 0.35060608, "volume": 29385.0}, {"date": "2009-12-09", "close": 0.38247936, "volume": 19923.0}, {"date": "2009-12-10", "close": 0.38247936, "volume": 32629.0}, {"date": "2009-12-11", "close": 0.38247936, "volume": 25099.0}, {"date": "2009-12-14", "close": 0.41435264, "volume": 32629.0}, {"date": "2009-12-15", "close": 0.49403584, "volume": 10040.0}, {"date": "2009-12-16", "close": 0.52590912, "volume": 54906.0}, {"date": "2009-12-22", "close": 0.4780992, "volume": 10829.0}, {"date": "2009-12-23", "close": 0.49403584, "volume": 1882.0}, {"date": "2009-12-24", "close": 0.4780992, "volume": 712798.0}, {"date": "2009-12-29", "close": 0.4780992, "volume": 103819.0}, {"date": "2010-01-04", "close": 0.49403584, "volume": 17758.0}, {"date": "2010-01-05", "close": 0.52590912, "volume": 40153.0}, {"date": "2010-01-06", "close": 0.49403584, "volume": 17570.0}, {"date": "2010-01-07", "close": 0.52590912, "volume": 3137.0}, {"date": "2010-01-08", "close": 0.52590912, "volume": 753.0}, {"date": "2010-01-12", "close": 0.50997248, "volume": 3137.0}, {"date": "2010-01-13", "close": 0.4780992, "volume": 59611.0}, {"date": "2010-01-14", "close": 0.4780992, "volume": 5647.0}, {"date": "2010-01-18", "close": 0.4780992, "volume": 20916.0}, {"date": "2010-01-20", "close": 0.45419424, "volume": 21021.0}, {"date": "2010-01-21", "close": 0.44622592, "volume": 225570.0}, {"date": "2010-01-22", "close": 0.46216256, "volume": 31374.0}, {"date": "2010-01-25", "close": 0.47013088, "volume": 248170.0}, {"date": "2010-01-28", "close": 0.46216256, "volume": 4725.0}, {"date": "2010-02-01", "close": 0.49403584, "volume": 1255.0}, {"date": "2010-02-02", "close": 0.45419424, "volume": 9595.0}, {"date": "2010-02-03", "close": 0.4780992, "volume": 43924.0}, {"date": "2010-02-04", "close": 0.4780992, "volume": 25582.0}, {"date": "2010-02-05", "close": 0.44622592, "volume": 1475.0}, {"date": "2010-02-08", "close": 0.49403584, "volume": 101797.0}, {"date": "2010-02-09", "close": 0.52590912, "volume": 48316.0}, {"date": "2010-02-10", "close": 0.44622592, "volume": 24472.0}, {"date": "2010-02-11", "close": 0.4780992, "volume": 20707.0}, {"date": "2010-02-15", "close": 0.4780992, "volume": 4183.0}, {"date": "2010-02-16", "close": 0.4780992, "volume": 229246.0}, {"date": "2010-02-17", "close": 0.4780992, "volume": 407865.0}, {"date": "2010-02-18", "close": 0.50997248, "volume": 8597.0}, {"date": "2010-02-19", "close": 0.49403584, "volume": 18825.0}, {"date": "2010-02-22", "close": 0.47013088, "volume": 69023.0}, {"date": "2010-02-23", "close": 0.4780992, "volume": 3137.0}, {"date": "2010-02-25", "close": 0.4780992, "volume": 10228.0}, {"date": "2010-02-26", "close": 0.4780992, "volume": 18009.0}, {"date": "2010-03-01", "close": 0.46216256, "volume": 18825.0}, {"date": "2010-03-03", "close": 0.49403584, "volume": 72161.0}, {"date": "2010-03-04", "close": 0.4780992, "volume": 3765.0}, {"date": "2010-03-09", "close": 0.49403584, "volume": 60672.0}, {"date": "2010-03-16", "close": 0.52590912, "volume": 53822.0}, {"date": "2010-03-17", "close": 0.62152896, "volume": 135223.0}, {"date": "2010-03-18", "close": 0.62152896, "volume": 123301.0}, {"date": "2010-03-19", "close": 0.60559232, "volume": 17225.0}, {"date": "2010-03-22", "close": 0.597624, "volume": 29884.0}, {"date": "2010-03-23", "close": 0.597624, "volume": 1318.0}, {"date": "2010-03-24", "close": 0.5577824, "volume": 25099.0}, {"date": "2010-03-25", "close": 0.5577824, "volume": 78735.0}, {"date": "2010-03-26", "close": 0.54184576, "volume": 29108.0}, {"date": "2010-03-29", "close": 0.5577824, "volume": 56474.0}, {"date": "2010-03-30", "close": 0.58965568, "volume": 35374.0}, {"date": "2010-03-31", "close": 0.52590912, "volume": 6793.0}, {"date": "2010-04-01", "close": 0.6374656, "volume": 35428.0}, {"date": "2010-04-06", "close": 0.58168736, "volume": 23666.0}, {"date": "2010-04-07", "close": 0.54184576, "volume": 8339.0}, {"date": "2010-04-08", "close": 0.57371904, "volume": 8659.0}, {"date": "2010-04-09", "close": 0.54184576, "volume": 3765.0}, {"date": "2010-04-12", "close": 0.52590912, "volume": 16315.0}, {"date": "2010-04-13", "close": 0.50997248, "volume": 107488.0}, {"date": "2010-04-15", "close": 0.4780992, "volume": 30212.0}, {"date": "2010-04-16", "close": 0.4780992, "volume": 37022.0}, {"date": "2010-04-20", "close": 0.4780992, "volume": 26181.0}, {"date": "2010-04-21", "close": 0.46216256, "volume": 15687.0}, {"date": "2010-04-23", "close": 0.4780992, "volume": 12636.0}, {"date": "2010-04-29", "close": 0.42232096, "volume": 12550.0}, {"date": "2010-05-04", "close": 0.42232096, "volume": 30468.0}, {"date": "2010-05-05", "close": 0.4382576, "volume": 23844.0}, {"date": "2010-05-06", "close": 0.43028928, "volume": 6275.0}, {"date": "2010-05-07", "close": 0.44622592, "volume": 32268.0}, {"date": "2010-05-10", "close": 0.4780992, "volume": 29492.0}, {"date": "2010-05-12", "close": 0.4780992, "volume": 3137.0}, {"date": "2010-05-17", "close": 0.398416, "volume": 15217.0}, {"date": "2010-05-18", "close": 0.398416, "volume": 7530.0}, {"date": "2010-05-19", "close": 0.398416, "volume": 24127.0}, {"date": "2010-05-21", "close": 0.27092288, "volume": 29580.0}, {"date": "2010-05-24", "close": 0.3187328, "volume": 14971.0}, {"date": "2010-05-25", "close": 0.28685952, "volume": 94672.0}, {"date": "2010-05-26", "close": 0.27092288, "volume": 12276.0}, {"date": "2010-05-28", "close": 0.27092288, "volume": 93338.0}, {"date": "2010-05-31", "close": 0.2390496, "volume": 34512.0}, {"date": "2010-06-01", "close": 0.2390496, "volume": 9425.0}, {"date": "2010-06-02", "close": 0.27092288, "volume": 79063.0}, {"date": "2010-06-03", "close": 0.20717632, "volume": 31911.0}, {"date": "2010-06-04", "close": 0.1593664, "volume": 62748.0}, {"date": "2010-06-07", "close": 0.19123968, "volume": 1490.0}, {"date": "2010-06-08", "close": 0.19123968, "volume": 31374.0}, {"date": "2010-06-09", "close": 0.20717632, "volume": 5091.0}, {"date": "2010-06-11", "close": 0.20717632, "volume": 1882.0}, {"date": "2010-06-15", "close": 0.1593664, "volume": 13190.0}, {"date": "2010-06-17", "close": 0.17530304, "volume": 12813.0}, {"date": "2010-06-21", "close": 0.18327136, "volume": 28864.0}, {"date": "2010-06-22", "close": 0.1593664, "volume": 18825.0}, {"date": "2010-06-23", "close": 0.1593664, "volume": 2510.0}, {"date": "2010-06-25", "close": 0.1593664, "volume": 360.0}, {"date": "2010-06-28", "close": 0.1593664, "volume": 5020.0}, {"date": "2010-06-29", "close": 0.20717632, "volume": 41414.0}, {"date": "2010-06-30", "close": 0.20717632, "volume": 23112.0}, {"date": "2010-07-02", "close": 0.22311296, "volume": 25099.0}, {"date": "2010-07-13", "close": 0.20717632, "volume": 4497.0}, {"date": "2010-07-20", "close": 0.20717632, "volume": 27914.0}, {"date": "2010-07-21", "close": 0.20717632, "volume": 69284.0}, {"date": "2010-07-26", "close": 0.21514464, "volume": 6275.0}, {"date": "2010-07-27", "close": 0.20717632, "volume": 82644.0}, {"date": "2010-07-29", "close": 0.20717632, "volume": 3217.0}, {"date": "2010-08-02", "close": 0.21514464, "volume": 50080.0}, {"date": "2010-08-05", "close": 0.22311296, "volume": 37649.0}, {"date": "2010-08-06", "close": 0.21514464, "volume": 31374.0}, {"date": "2010-08-09", "close": 0.2390496, "volume": 2510.0}, {"date": "2010-08-12", "close": 0.2390496, "volume": 7530.0}, {"date": "2010-08-16", "close": 0.2390496, "volume": 5605.0}, {"date": "2010-08-20", "close": 0.23108128, "volume": 5020.0}, {"date": "2010-08-25", "close": 0.21514464, "volume": 12668.0}, {"date": "2010-08-26", "close": 0.20717632, "volume": 152.0}, {"date": "2010-08-30", "close": 0.21514464, "volume": 6275.0}, {"date": "2010-08-31", "close": 0.1593664, "volume": 3765.0}, {"date": "2010-09-01", "close": 0.199208, "volume": 6275.0}, {"date": "2010-09-03", "close": 0.18327136, "volume": 9290.0}, {"date": "2010-09-09", "close": 0.17530304, "volume": 55219.0}, {"date": "2010-09-14", "close": 0.16733472, "volume": 14555.0}, {"date": "2010-09-15", "close": 0.1593664, "volume": 42041.0}, {"date": "2010-09-16", "close": 0.146617088, "volume": 45367.0}, {"date": "2010-09-17", "close": 0.13546144, "volume": 70990.0}, {"date": "2010-09-22", "close": 0.145023424, "volume": 12550.0}, {"date": "2010-09-23", "close": 0.145023424, "volume": 8366.0}, {"date": "2010-09-29", "close": 0.12749312, "volume": 69023.0}, {"date": "2010-10-04", "close": 0.12749312, "volume": 18825.0}, {"date": "2010-10-08", "close": 0.13546144, "volume": 21334.0}, {"date": "2010-10-11", "close": 0.13546144, "volume": 9528.0}, {"date": "2010-10-12", "close": 0.1593664, "volume": 13177.0}, {"date": "2010-10-13", "close": 0.1593664, "volume": 115.0}, {"date": "2010-10-14", "close": 0.17530304, "volume": 115.0}, {"date": "2010-10-15", "close": 0.13546144, "volume": 2122.0}, {"date": "2010-10-18", "close": 0.14342976, "volume": 23834.0}, {"date": "2010-10-19", "close": 0.14342976, "volume": 28237.0}, {"date": "2010-10-20", "close": 0.1593664, "volume": 16953.0}, {"date": "2010-10-27", "close": 0.15139808, "volume": 6892.0}, {"date": "2010-11-04", "close": 0.121118464, "volume": 37650.0}, {"date": "2010-11-11", "close": 0.14342976, "volume": 1882.0}, {"date": "2010-11-16", "close": 0.124305792, "volume": 4286.0}, {"date": "2010-11-19", "close": 0.1195248, "volume": 12550.0}, {"date": "2010-11-22", "close": 0.137055104, "volume": 6463.0}, {"date": "2010-11-23", "close": 0.137055104, "volume": 1255.0}, {"date": "2010-11-25", "close": 0.140242432, "volume": 8597.0}, {"date": "2010-11-26", "close": 0.140242432, "volume": 10570.0}, {"date": "2010-11-29", "close": 0.14342976, "volume": 13899.0}, {"date": "2010-11-30", "close": 0.17530304, "volume": 138047.0}, {"date": "2010-12-01", "close": 0.18327136, "volume": 160322.0}, {"date": "2010-12-02", "close": 0.17530304, "volume": 47435.0}, {"date": "2010-12-03", "close": 0.15139808, "volume": 31374.0}, {"date": "2010-12-06", "close": 0.14342976, "volume": 62435.0}, {"date": "2010-12-08", "close": 0.141836096, "volume": 21667.0}, {"date": "2010-12-13", "close": 0.14342976, "volume": 314.0}, {"date": "2010-12-14", "close": 0.146617088, "volume": 15687.0}, {"date": "2010-12-15", "close": 0.140242432, "volume": 11608.0}, {"date": "2010-12-16", "close": 0.140242432, "volume": 1333.0}, {"date": "2010-12-17", "close": 0.148210752, "volume": 9334.0}, {"date": "2010-12-22", "close": 0.140242432, "volume": 6275.0}, {"date": "2010-12-23", "close": 0.13546144, "volume": 13833.0}, {"date": "2010-12-30", "close": 0.13546144, "volume": 2560.0}, {"date": "2011-01-06", "close": 0.11155648, "volume": 368334.0}, {"date": "2011-01-07", "close": 0.10358816, "volume": 75298.0}, {"date": "2011-01-10", "close": 0.101994496, "volume": 62748.0}, {"date": "2011-01-11", "close": 0.109962816, "volume": 56474.0}, {"date": "2011-01-13", "close": 0.098807168, "volume": 188245.0}, {"date": "2011-01-14", "close": 0.100400832, "volume": 20349.0}, {"date": "2011-01-17", "close": 0.105181824, "volume": 94123.0}, {"date": "2011-01-18", "close": 0.10358816, "volume": 197828.0}, {"date": "2011-01-19", "close": 0.10358816, "volume": 254588.0}, {"date": "2011-01-20", "close": 0.116337472, "volume": 137548.0}, {"date": "2011-01-24", "close": 0.12749312, "volume": 1882.0}, {"date": "2011-01-25", "close": 0.11155648, "volume": 4392.0}, {"date": "2011-01-27", "close": 0.11155648, "volume": 37649.0}, {"date": "2011-01-31", "close": 0.121118464, "volume": 18981.0}, {"date": "2011-02-01", "close": 0.113150144, "volume": 27424.0}, {"date": "2011-02-07", "close": 0.114743808, "volume": 17821.0}, {"date": "2011-02-11", "close": 0.114743808, "volume": 6275.0}, {"date": "2011-02-14", "close": 0.121118464, "volume": 16942.0}, {"date": "2011-02-17", "close": 0.12749312, "volume": 4079.0}, {"date": "2011-02-23", "close": 0.12749312, "volume": 51767.0}, {"date": "2011-02-25", "close": 0.121118464, "volume": 187236.0}, {"date": "2011-03-01", "close": 0.121118464, "volume": 4079.0}, {"date": "2011-03-02", "close": 0.12749312, "volume": 26731.0}, {"date": "2011-03-03", "close": 0.12749312, "volume": 22318.0}, {"date": "2011-03-08", "close": 0.124305792, "volume": 1851.0}, {"date": "2011-03-10", "close": 0.124305792, "volume": 9951.0}, {"date": "2011-03-11", "close": 0.124305792, "volume": 50947.0}, {"date": "2011-03-14", "close": 0.124305792, "volume": 105928.0}, {"date": "2011-03-15", "close": 0.124305792, "volume": 421331.0}, {"date": "2011-03-16", "close": 0.132274112, "volume": 6263.0}, {"date": "2011-03-17", "close": 0.124305792, "volume": 412885.0}, {"date": "2011-03-22", "close": 0.13546144, "volume": 42669.0}, {"date": "2011-03-24", "close": 0.132274112, "volume": 24133.0}, {"date": "2011-03-25", "close": 0.12749312, "volume": 41753.0}, {"date": "2011-03-28", "close": 0.137055104, "volume": 82175.0}, {"date": "2011-03-29", "close": 0.12749312, "volume": 15687.0}, {"date": "2011-03-31", "close": 0.12749312, "volume": 72082.0}, {"date": "2011-04-04", "close": 0.132274112, "volume": 1192.0}, {"date": "2011-04-05", "close": 0.132274112, "volume": 15687.0}, {"date": "2011-04-06", "close": 0.132274112, "volume": 1945.0}, {"date": "2011-04-07", "close": 0.130680448, "volume": 11851.0}, {"date": "2011-04-08", "close": 0.124305792, "volume": 3137.0}, {"date": "2011-04-12", "close": 0.122712128, "volume": 20864.0}, {"date": "2011-04-13", "close": 0.125899456, "volume": 35955.0}, {"date": "2011-04-14", "close": 0.121118464, "volume": 116504.0}, {"date": "2011-04-19", "close": 0.121118464, "volume": 22056.0}, {"date": "2011-04-21", "close": 0.129086784, "volume": 6432.0}, {"date": "2011-04-27", "close": 0.113150144, "volume": 87711.0}, {"date": "2011-04-29", "close": 0.113150144, "volume": 6275.0}, {"date": "2011-05-04", "close": 0.105181824, "volume": 39469.0}, {"date": "2011-05-09", "close": 0.105181824, "volume": 3137.0}, {"date": "2011-05-11", "close": 0.113150144, "volume": 56474.0}, {"date": "2011-05-17", "close": 0.113150144, "volume": 7467.0}, {"date": "2011-05-20", "close": 0.11155648, "volume": 24146.0}, {"date": "2011-05-24", "close": 0.10358816, "volume": 87700.0}, {"date": "2011-05-31", "close": 0.09561984, "volume": 3287.0}, {"date": "2011-06-08", "close": 0.09561984, "volume": 37649.0}, {"date": "2011-06-15", "close": 0.09561984, "volume": 74197.0}, {"date": "2011-06-20", "close": 0.084464192, "volume": 6275.0}, {"date": "2011-06-21", "close": 0.090838848, "volume": 41888.0}, {"date": "2011-06-23", "close": 0.082870528, "volume": 12968.0}, {"date": "2011-06-24", "close": 0.086057856, "volume": 18825.0}, {"date": "2011-06-27", "close": 0.084464192, "volume": 9350.0}, {"date": "2011-06-28", "close": 0.086057856, "volume": 7530.0}, {"date": "2011-06-29", "close": 0.078089536, "volume": 6589.0}, {"date": "2011-06-30", "close": 0.052590912, "volume": 40787.0}, {"date": "2011-07-01", "close": 0.054184576, "volume": 62530.0}, {"date": "2011-07-06", "close": 0.06374656, "volume": 6777.0}, {"date": "2011-07-18", "close": 0.07171488, "volume": 15981.0}, {"date": "2011-07-21", "close": 0.06374656, "volume": 8616.0}, {"date": "2011-07-22", "close": 0.06374656, "volume": 31446.0}, {"date": "2011-07-25", "close": 0.058965568, "volume": 10667.0}, {"date": "2011-08-01", "close": 0.06374656, "volume": 3137.0}, {"date": "2011-08-05", "close": 0.062152896, "volume": 23009.0}, {"date": "2011-08-08", "close": 0.066933888, "volume": 9412.0}, {"date": "2011-08-19", "close": 0.06374656, "volume": 52709.0}, {"date": "2011-08-31", "close": 0.073308544, "volume": 12550.0}, {"date": "2011-09-02", "close": 0.073308544, "volume": 31374.0}, {"date": "2011-09-07", "close": 0.073308544, "volume": 15373.0}, {"date": "2011-09-08", "close": 0.073308544, "volume": 84710.0}, {"date": "2011-10-03", "close": 0.0796832, "volume": 6275.0}, {"date": "2011-10-05", "close": 0.074902208, "volume": 43924.0}, {"date": "2011-10-12", "close": 0.106775488, "volume": 39881.0}, {"date": "2011-10-13", "close": 0.074902208, "volume": 79772.0}, {"date": "2011-10-14", "close": 0.089245184, "volume": 31374.0}, {"date": "2011-10-18", "close": 0.089245184, "volume": 941.0}, {"date": "2011-10-26", "close": 0.081276864, "volume": 16628.0}, {"date": "2011-11-01", "close": 0.0796832, "volume": 38590.0}, {"date": "2011-11-03", "close": 0.076495872, "volume": 20080.0}, {"date": "2011-11-04", "close": 0.074902208, "volume": 25099.0}, {"date": "2011-11-08", "close": 0.058965568, "volume": 128476.0}, {"date": "2011-11-09", "close": 0.050997248, "volume": 22149.0}, {"date": "2011-11-11", "close": 0.058965568, "volume": 21962.0}, {"date": "2011-11-15", "close": 0.062152896, "volume": 62748.0}, {"date": "2011-11-16", "close": 0.065340224, "volume": 3765.0}, {"date": "2011-11-25", "close": 0.068527552, "volume": 6275.0}, {"date": "2011-11-30", "close": 0.062152896, "volume": 31374.0}, {"date": "2011-12-06", "close": 0.06374656, "volume": 6275.0}, {"date": "2011-12-12", "close": 0.06374656, "volume": 28237.0}, {"date": "2011-12-13", "close": 0.06374656, "volume": 15687.0}, {"date": "2011-12-16", "close": 0.065340224, "volume": 27107.0}, {"date": "2011-12-23", "close": 0.073308544, "volume": 19939.0}, {"date": "2011-12-29", "close": 0.076495872, "volume": 31374.0}, {"date": "2011-12-30", "close": 0.07171488, "volume": 30747.0}, {"date": "2012-01-09", "close": 0.073308544, "volume": 6589.0}, {"date": "2012-01-16", "close": 0.073308544, "volume": 12550.0}, {"date": "2012-01-17", "close": 0.065340224, "volume": 15687.0}, {"date": "2012-01-18", "close": 0.060559232, "volume": 28237.0}, {"date": "2012-01-24", "close": 0.060559232, "volume": 3137.0}, {"date": "2012-01-25", "close": 0.05577824, "volume": 8785.0}, {"date": "2012-01-30", "close": 0.05577824, "volume": 25099.0}, {"date": "2012-02-01", "close": 0.05577824, "volume": 9508.0}, {"date": "2012-02-07", "close": 0.054184576, "volume": 50199.0}, {"date": "2012-02-08", "close": 0.052590912, "volume": 10667.0}, {"date": "2012-02-09", "close": 0.052590912, "volume": 28235.0}, {"date": "2012-02-10", "close": 0.054184576, "volume": 75926.0}, {"date": "2012-02-15", "close": 0.052590912, "volume": 60929.0}, {"date": "2012-03-01", "close": 0.06374656, "volume": 78436.0}, {"date": "2012-03-02", "close": 0.058965568, "volume": 11298.0}, {"date": "2012-03-05", "close": 0.057371904, "volume": 45806.0}, {"date": "2012-03-07", "close": 0.057371904, "volume": 12984.0}, {"date": "2012-03-16", "close": 0.058965568, "volume": 125497.0}, {"date": "2012-03-20", "close": 0.06374656, "volume": 7903.0}, {"date": "2012-03-21", "close": 0.068527552, "volume": 13322.0}, {"date": "2012-03-29", "close": 0.073308544, "volume": 125497.0}, {"date": "2012-03-30", "close": 0.0796832, "volume": 113921.0}, {"date": "2012-04-02", "close": 0.094026176, "volume": 12550.0}, {"date": "2012-04-05", "close": 0.094026176, "volume": 13177.0}, {"date": "2012-04-11", "close": 0.09561984, "volume": 31374.0}, {"date": "2012-04-12", "close": 0.094026176, "volume": 10438.0}, {"date": "2012-04-16", "close": 0.08765152, "volume": 53678.0}, {"date": "2012-04-20", "close": 0.08765152, "volume": 11421.0}, {"date": "2012-04-23", "close": 0.082870528, "volume": 161153.0}, {"date": "2012-04-27", "close": 0.084464192, "volume": 2932.0}, {"date": "2012-04-30", "close": 0.08765152, "volume": 39795.0}, {"date": "2012-05-01", "close": 0.089245184, "volume": 64274.0}, {"date": "2012-05-02", "close": 0.081276864, "volume": 37022.0}, {"date": "2012-05-03", "close": 0.09561984, "volume": 203933.0}, {"date": "2012-05-04", "close": 0.089245184, "volume": 15687.0}, {"date": "2012-05-07", "close": 0.092432512, "volume": 6275.0}, {"date": "2012-05-08", "close": 0.086057856, "volume": 20582.0}, {"date": "2012-05-09", "close": 0.09561984, "volume": 69023.0}, {"date": "2012-05-10", "close": 0.086057856, "volume": 4317.0}, {"date": "2012-05-16", "close": 0.082870528, "volume": 34907.0}, {"date": "2012-05-21", "close": 0.09561984, "volume": 35139.0}, {"date": "2012-05-22", "close": 0.09561984, "volume": 12550.0}, {"date": "2012-05-28", "close": 0.09561984, "volume": 37649.0}, {"date": "2012-05-29", "close": 0.090838848, "volume": 8785.0}, {"date": "2012-06-08", "close": 0.089245184, "volume": 62748.0}, {"date": "2012-06-12", "close": 0.090838848, "volume": 8157.0}, {"date": "2012-06-13", "close": 0.0796832, "volume": 69023.0}, {"date": "2012-06-14", "close": 0.08765152, "volume": 18981.0}, {"date": "2012-06-15", "close": 0.082870528, "volume": 38582.0}, {"date": "2012-06-18", "close": 0.08765152, "volume": 8480.0}, {"date": "2012-06-25", "close": 0.089245184, "volume": 19640.0}, {"date": "2012-06-26", "close": 0.08765152, "volume": 31374.0}, {"date": "2012-06-27", "close": 0.084464192, "volume": 15358.0}, {"date": "2012-06-29", "close": 0.082870528, "volume": 160254.0}, {"date": "2012-07-06", "close": 0.08765152, "volume": 9412.0}, {"date": "2012-07-12", "close": 0.086057856, "volume": 5020.0}, {"date": "2012-07-16", "close": 0.086057856, "volume": 1255.0}, {"date": "2012-07-18", "close": 0.082870528, "volume": 42684.0}, {"date": "2012-07-19", "close": 0.082870528, "volume": 20064.0}, {"date": "2012-07-25", "close": 0.082870528, "volume": 12550.0}, {"date": "2012-07-30", "close": 0.08765152, "volume": 26997.0}, {"date": "2012-07-31", "close": 0.08765152, "volume": 13790.0}, {"date": "2012-08-06", "close": 0.090838848, "volume": 12550.0}, {"date": "2012-08-13", "close": 0.0796832, "volume": 21962.0}, {"date": "2012-08-16", "close": 0.086057856, "volume": 31374.0}, {"date": "2012-08-21", "close": 0.086057856, "volume": 15687.0}, {"date": "2012-08-24", "close": 0.08765152, "volume": 18825.0}, {"date": "2012-08-28", "close": 0.084464192, "volume": 10421.0}, {"date": "2012-08-29", "close": 0.086057856, "volume": 37649.0}, {"date": "2012-08-31", "close": 0.08765152, "volume": 15813.0}, {"date": "2012-09-03", "close": 0.086057856, "volume": 22835.0}, {"date": "2012-09-04", "close": 0.086057856, "volume": 23091.0}, {"date": "2012-09-06", "close": 0.084464192, "volume": 10353.0}, {"date": "2012-09-10", "close": 0.084464192, "volume": 5020.0}, {"date": "2012-09-11", "close": 0.082870528, "volume": 37963.0}, {"date": "2012-09-13", "close": 0.089245184, "volume": 24472.0}, {"date": "2012-09-14", "close": 0.089245184, "volume": 6589.0}, {"date": "2012-09-20", "close": 0.090838848, "volume": 12550.0}, {"date": "2012-09-21", "close": 0.08765152, "volume": 12550.0}, {"date": "2012-10-01", "close": 0.086057856, "volume": 13731.0}, {"date": "2012-10-02", "close": 0.086057856, "volume": 1882.0}, {"date": "2012-10-04", "close": 0.086057856, "volume": 74.0}, {"date": "2012-10-12", "close": 0.0796832, "volume": 12550.0}, {"date": "2012-10-15", "close": 0.0796832, "volume": 15687.0}, {"date": "2012-10-18", "close": 0.07171488, "volume": 7530.0}, {"date": "2012-10-22", "close": 0.073308544, "volume": 10040.0}, {"date": "2012-10-23", "close": 0.062152896, "volume": 37022.0}, {"date": "2012-10-24", "close": 0.062152896, "volume": 3137.0}, {"date": "2012-10-30", "close": 0.062152896, "volume": 19954.0}, {"date": "2012-10-31", "close": 0.062152896, "volume": 110437.0}, {"date": "2012-11-01", "close": 0.062152896, "volume": 62539.0}, {"date": "2012-11-06", "close": 0.04780992, "volume": 3228.0}, {"date": "2012-11-07", "close": 0.04780992, "volume": 94123.0}, {"date": "2012-11-08", "close": 0.04780992, "volume": 9322.0}, {"date": "2012-11-19", "close": 0.04780992, "volume": 56474.0}, {"date": "2012-11-21", "close": 0.044622592, "volume": 5020.0}, {"date": "2012-11-23", "close": 0.041435264, "volume": 53336.0}, {"date": "2012-11-28", "close": 0.041435264, "volume": 70846.0}, {"date": "2012-11-29", "close": 0.0398416, "volume": 26415.0}, {"date": "2012-12-03", "close": 0.0398416, "volume": 48884.0}, {"date": "2012-12-05", "close": 0.0398416, "volume": 9412.0}, {"date": "2012-12-06", "close": 0.046216256, "volume": 188245.0}, {"date": "2012-12-07", "close": 0.04780992, "volume": 12550.0}, {"date": "2012-12-10", "close": 0.0398416, "volume": 26856.0}, {"date": "2012-12-11", "close": 0.04780992, "volume": 16315.0}, {"date": "2012-12-17", "close": 0.0398416, "volume": 18323.0}, {"date": "2012-12-21", "close": 0.0398416, "volume": 81699.0}, {"date": "2013-01-02", "close": 0.04780992, "volume": 75298.0}, {"date": "2013-01-14", "close": 0.04780992, "volume": 50199.0}, {"date": "2013-01-18", "close": 0.036654272, "volume": 31451.0}, {"date": "2013-01-30", "close": 0.036654272, "volume": 32629.0}, {"date": "2013-02-13", "close": 0.0398416, "volume": 4079.0}, {"date": "2013-02-18", "close": 0.04780992, "volume": 26204.0}, {"date": "2013-02-20", "close": 0.04780992, "volume": 13177.0}, {"date": "2013-02-22", "close": 0.044622592, "volume": 5887.0}, {"date": "2013-02-25", "close": 0.044622592, "volume": 56474.0}, {"date": "2013-03-12", "close": 0.035060608, "volume": 181342.0}, {"date": "2013-03-13", "close": 0.033466944, "volume": 81573.0}, {"date": "2013-03-14", "close": 0.028685952, "volume": 75298.0}, {"date": "2013-03-15", "close": 0.033466944, "volume": 31374.0}, {"date": "2013-03-20", "close": 0.030279616, "volume": 248300.0}, {"date": "2013-03-21", "close": 0.03187328, "volume": 27107.0}, {"date": "2013-03-25", "close": 0.030279616, "volume": 24832.0}, {"date": "2013-03-28", "close": 0.030279616, "volume": 668.0}, {"date": "2013-04-05", "close": 0.030279616, "volume": 52492.0}, {"date": "2013-04-08", "close": 0.030279616, "volume": 67172.0}, {"date": "2013-04-10", "close": 0.030279616, "volume": 8568.0}, {"date": "2013-04-12", "close": 0.027092288, "volume": 72161.0}, {"date": "2013-04-18", "close": 0.02390496, "volume": 62748.0}, {"date": "2013-04-19", "close": 0.028685952, "volume": 24472.0}, {"date": "2013-04-26", "close": 0.017530304, "volume": 58105.0}, {"date": "2013-04-29", "close": 0.01593664, "volume": 127379.0}, {"date": "2013-04-30", "close": 0.01593664, "volume": 62435.0}, {"date": "2013-05-02", "close": 0.00796832, "volume": 392282.0}, {"date": "2013-05-20", "close": 0.009561984, "volume": 23107.0}, {"date": "2013-05-21", "close": 0.009561984, "volume": 23107.0}, {"date": "2013-05-22", "close": 0.009561984, "volume": 39642.0}, {"date": "2013-05-28", "close": 0.01593664, "volume": 23107.0}, {"date": "2013-06-06", "close": 0.012749312, "volume": 206426.0}, {"date": "2013-06-07", "close": 0.009561984, "volume": 46665.0}, {"date": "2013-06-12", "close": 0.009561984, "volume": 16083.0}, {"date": "2013-06-17", "close": 0.00796832, "volume": 3369.0}, {"date": "2013-06-19", "close": 0.00796832, "volume": 49077.0}, {"date": "2013-06-24", "close": 0.00796832, "volume": 230012.0}, {"date": "2013-06-26", "close": 0.006374656, "volume": 62748.0}, {"date": "2013-07-19", "close": 0.006374656, "volume": 198042.0}, {"date": "2013-08-06", "close": 0.006374656, "volume": 12279.0}, {"date": "2013-08-07", "close": 0.00796832, "volume": 75298.0}, {"date": "2013-08-09", "close": 0.00796832, "volume": 81573.0}, {"date": "2013-08-12", "close": 0.00796832, "volume": 103249.0}, {"date": "2013-08-15", "close": 0.00796832, "volume": 14432.0}, {"date": "2013-08-19", "close": 0.006374656, "volume": 156871.0}, {"date": "2013-08-20", "close": 0.006374656, "volume": 6275.0}, {"date": "2013-08-21", "close": 0.014342976, "volume": 200795.0}, {"date": "2013-08-22", "close": 0.014342976, "volume": 43924.0}, {"date": "2013-08-23", "close": 0.017530304, "volume": 154974.0}, {"date": "2013-08-26", "close": 0.017530304, "volume": 34512.0}, {"date": "2013-08-27", "close": 0.011155648, "volume": 156970.0}, {"date": "2013-09-02", "close": 0.020596624, "volume": 20504.0}, {"date": "2013-10-10", "close": 0.010298312, "volume": 473864.0}, {"date": "2013-10-11", "close": 0.010298312, "volume": 58262.0}, {"date": "2013-10-16", "close": 0.007723734, "volume": 13140.0}, {"date": "2013-10-18", "close": 0.010298312, "volume": 416616.0}, {"date": "2013-10-22", "close": 0.010298312, "volume": 101696.0}, {"date": "2013-10-23", "close": 0.010298312, "volume": 7600.0}, {"date": "2013-10-25", "close": 0.01287289, "volume": 38841.0}, {"date": "2013-11-01", "close": 0.010298312, "volume": 5049.0}, {"date": "2013-11-04", "close": 0.010298312, "volume": 361460.0}, {"date": "2013-11-06", "close": 0.010298312, "volume": 55155.0}, {"date": "2013-11-07", "close": 0.01287289, "volume": 1079603.0}, {"date": "2013-11-11", "close": 0.033469514, "volume": 408455.0}, {"date": "2013-11-12", "close": 0.19309335, "volume": 3201798.0}, {"date": "2013-11-13", "close": 0.14160179, "volume": 13290026.0}, {"date": "2013-11-14", "close": 0.11585601, "volume": 5012673.0}, {"date": "2013-11-15", "close": 0.084961074, "volume": 2910839.0}, {"date": "2013-11-18", "close": 0.097833964, "volume": 4577949.0}, {"date": "2013-11-19", "close": 0.074662762, "volume": 3627381.0}, {"date": "2013-11-20", "close": 0.069513606, "volume": 649250.0}, {"date": "2013-11-21", "close": 0.072088184, "volume": 9105470.0}, {"date": "2013-11-22", "close": 0.066939028, "volume": 1310099.0}, {"date": "2013-11-25", "close": 0.054066138, "volume": 2121258.0}, {"date": "2013-11-26", "close": 0.082386496, "volume": 4916158.0}, {"date": "2013-11-27", "close": 0.108132276, "volume": 27828628.0}, {"date": "2013-11-28", "close": 0.095259386, "volume": 1766529.0}, {"date": "2013-11-29", "close": 0.095259386, "volume": 1945861.0}, {"date": "2013-12-02", "close": 0.084961074, "volume": 1637206.0}, {"date": "2013-12-03", "close": 0.084961074, "volume": 884151.0}, {"date": "2013-12-04", "close": 0.082386496, "volume": 1380554.0}, {"date": "2013-12-05", "close": 0.079811918, "volume": 271443.0}, {"date": "2013-12-06", "close": 0.092684808, "volume": 646014.0}, {"date": "2013-12-09", "close": 0.11585601, "volume": 25837194.0}, {"date": "2013-12-10", "close": 0.146750946, "volume": 23312991.0}, {"date": "2013-12-11", "close": 0.144176368, "volume": 14679297.0}, {"date": "2013-12-12", "close": 0.1287289, "volume": 3069980.0}, {"date": "2013-12-13", "close": 0.14160179, "volume": 3564435.0}, {"date": "2013-12-16", "close": 0.198242506, "volume": 34963145.0}, {"date": "2013-12-17", "close": 0.159623836, "volume": 17353190.0}, {"date": "2013-12-18", "close": 0.252308644, "volume": 25807138.0}, {"date": "2013-12-19", "close": 0.23171202, "volume": 24935612.0}, {"date": "2013-12-20", "close": 0.229137442, "volume": 20044813.0}, {"date": "2013-12-23", "close": 0.221413708, "volume": 10198215.0}, {"date": "2013-12-24", "close": 0.21883913, "volume": 1737361.0}, {"date": "2013-12-27", "close": 0.24458491, "volume": 2022877.0}, {"date": "2013-12-30", "close": 0.242010332, "volume": 8710389.0}, {"date": "2013-12-31", "close": 0.29607647, "volume": 4888329.0}, {"date": "2014-01-02", "close": 0.34756803, "volume": 12942386.0}, {"date": "2014-01-03", "close": 0.30894936, "volume": 6273281.0}, {"date": "2014-01-06", "close": 0.28320358, "volume": 5340641.0}, {"date": "2014-01-07", "close": 0.32182225, "volume": 3961562.0}, {"date": "2014-01-08", "close": 0.27033069, "volume": 3365257.0}, {"date": "2014-01-09", "close": 0.27033069, "volume": 1754077.0}, {"date": "2014-01-10", "close": 0.242010332, "volume": 3024216.0}, {"date": "2014-01-16", "close": 0.254883222, "volume": 2702100.0}, {"date": "2014-01-17", "close": 0.28320358, "volume": 3240171.0}, {"date": "2014-01-20", "close": 0.28320358, "volume": 679603.0}, {"date": "2014-01-21", "close": 0.2574578, "volume": 1269441.0}, {"date": "2014-01-22", "close": 0.28320358, "volume": 1648429.0}, {"date": "2014-01-23", "close": 0.33469514, "volume": 5017251.0}, {"date": "2014-01-24", "close": 0.29607647, "volume": 2801193.0}, {"date": "2014-01-28", "close": 0.27033069, "volume": 2751515.0}, {"date": "2014-01-29", "close": 0.2574578, "volume": 1311045.0}, {"date": "2014-01-30", "close": 0.2574578, "volume": 322723.0}, {"date": "2014-01-31", "close": 0.242010332, "volume": 3769530.0}, {"date": "2014-02-03", "close": 0.229137442, "volume": 1552427.0}, {"date": "2014-02-04", "close": 0.213689974, "volume": 1554083.0}, {"date": "2014-02-05", "close": 0.229137442, "volume": 3657013.0}, {"date": "2014-02-06", "close": 0.221413708, "volume": 942807.0}, {"date": "2014-02-07", "close": 0.234286598, "volume": 1892587.0}, {"date": "2014-02-10", "close": 0.223988286, "volume": 653701.0}, {"date": "2014-02-11", "close": 0.223988286, "volume": 601615.0}, {"date": "2014-02-12", "close": 0.221413708, "volume": 712726.0}, {"date": "2014-02-13", "close": 0.211115396, "volume": 663899.0}, {"date": "2014-02-14", "close": 0.190518772, "volume": 2491067.0}, {"date": "2014-02-17", "close": 0.16734757, "volume": 3638576.0}, {"date": "2014-02-18", "close": 0.162198414, "volume": 1789244.0}, {"date": "2014-02-19", "close": 0.157049258, "volume": 1830796.0}, {"date": "2014-02-20", "close": 0.149325524, "volume": 1842652.0}, {"date": "2014-02-21", "close": 0.144176368, "volume": 2940249.0}, {"date": "2014-02-24", "close": 0.14160179, "volume": 851899.0}, {"date": "2014-02-25", "close": 0.208540818, "volume": 7803747.0}, {"date": "2014-02-26", "close": 0.190518772, "volume": 5978199.0}, {"date": "2014-02-27", "close": 0.182795038, "volume": 2744633.0}, {"date": "2014-02-28", "close": 0.175071304, "volume": 1386825.0}, {"date": "2014-03-03", "close": 0.172496726, "volume": 1124888.0}, {"date": "2014-03-04", "close": 0.164772992, "volume": 632157.0}, {"date": "2014-03-05", "close": 0.195667928, "volume": 4288561.0}, {"date": "2014-03-06", "close": 0.223988286, "volume": 10479134.0}, {"date": "2014-03-07", "close": 0.198242506, "volume": 5389928.0}, {"date": "2014-03-10", "close": 0.185369616, "volume": 1210396.0}, {"date": "2014-03-11", "close": 0.216264552, "volume": 2293421.0}, {"date": "2014-03-12", "close": 0.216264552, "volume": 2110378.0}, {"date": "2014-03-13", "close": 0.226562864, "volume": 3600934.0}, {"date": "2014-03-14", "close": 0.221413708, "volume": 1032703.0}, {"date": "2014-03-17", "close": 0.247159488, "volume": 8677395.0}, {"date": "2014-03-18", "close": 0.27033069, "volume": 6290293.0}, {"date": "2014-03-19", "close": 0.234286598, "volume": 4349771.0}, {"date": "2014-03-20", "close": 0.221413708, "volume": 3525372.0}, {"date": "2014-03-21", "close": 0.23171202, "volume": 2169239.0}, {"date": "2014-03-24", "close": 0.216264552, "volume": 7070742.0}, {"date": "2014-03-25", "close": 0.208540818, "volume": 491933.0}, {"date": "2014-03-26", "close": 0.195667928, "volume": 1276573.0}, {"date": "2014-03-27", "close": 0.208540818, "volume": 778351.0}, {"date": "2014-03-28", "close": 0.187944194, "volume": 1128626.0}, {"date": "2014-03-31", "close": 0.200817084, "volume": 383951.0}, {"date": "2014-04-01", "close": 0.19309335, "volume": 232753.0}, {"date": "2014-04-02", "close": 0.187944194, "volume": 435521.0}, {"date": "2014-04-03", "close": 0.19309335, "volume": 875084.0}, {"date": "2014-04-04", "close": 0.211115396, "volume": 1695459.0}, {"date": "2014-04-07", "close": 0.198242506, "volume": 653181.0}, {"date": "2014-04-08", "close": 0.198242506, "volume": 923601.0}, {"date": "2014-04-09", "close": 0.195667928, "volume": 1663834.0}, {"date": "2014-04-10", "close": 0.195667928, "volume": 623985.0}, {"date": "2014-04-11", "close": 0.190518772, "volume": 615383.0}, {"date": "2014-04-14", "close": 0.187944194, "volume": 333880.0}, {"date": "2014-04-15", "close": 0.187944194, "volume": 320049.0}, {"date": "2014-04-16", "close": 0.187944194, "volume": 750811.0}, {"date": "2014-04-17", "close": 0.195667928, "volume": 376372.0}, {"date": "2014-04-22", "close": 0.195667928, "volume": 45894.0}, {"date": "2014-04-23", "close": 0.190518772, "volume": 415019.0}, {"date": "2014-04-24", "close": 0.185369616, "volume": 172844.0}, {"date": "2014-04-28", "close": 0.182795038, "volume": 736891.0}, {"date": "2014-04-29", "close": 0.182795038, "volume": 472314.0}, {"date": "2014-04-30", "close": 0.177645882, "volume": 431562.0}, {"date": "2014-05-01", "close": 0.164772992, "volume": 708580.0}, {"date": "2014-05-02", "close": 0.162198414, "volume": 119410.0}, {"date": "2014-05-05", "close": 0.18022046, "volume": 412572.0}, {"date": "2014-05-06", "close": 0.177645882, "volume": 455345.0}, {"date": "2014-05-07", "close": 0.169922148, "volume": 245283.0}, {"date": "2014-05-08", "close": 0.190518772, "volume": 286234.0}, {"date": "2014-05-09", "close": 0.185369616, "volume": 1020526.0}, {"date": "2014-05-12", "close": 0.185369616, "volume": 147512.0}, {"date": "2014-05-13", "close": 0.177645882, "volume": 608320.0}, {"date": "2014-05-14", "close": 0.177645882, "volume": 257916.0}, {"date": "2014-05-15", "close": 0.172496726, "volume": 295215.0}, {"date": "2014-05-16", "close": 0.164772992, "volume": 74599.0}, {"date": "2014-05-19", "close": 0.157049258, "volume": 377693.0}, {"date": "2014-05-20", "close": 0.159623836, "volume": 132910.0}, {"date": "2014-05-21", "close": 0.16734757, "volume": 302350.0}, {"date": "2014-05-22", "close": 0.159623836, "volume": 51378.0}, {"date": "2014-05-23", "close": 0.157049258, "volume": 147646.0}, {"date": "2014-05-26", "close": 0.15447468, "volume": 80426.0}, {"date": "2014-05-27", "close": 0.159623836, "volume": 278101.0}, {"date": "2014-05-28", "close": 0.159623836, "volume": 148568.0}, {"date": "2014-05-29", "close": 0.144176368, "volume": 437981.0}, {"date": "2014-05-30", "close": 0.144176368, "volume": 263927.0}, {"date": "2014-06-02", "close": 0.133878056, "volume": 631035.0}, {"date": "2014-06-03", "close": 0.131303478, "volume": 387264.0}, {"date": "2014-06-04", "close": 0.126154322, "volume": 1042956.0}, {"date": "2014-06-05", "close": 0.126154322, "volume": 463140.0}, {"date": "2014-06-06", "close": 0.139027212, "volume": 652625.0}, {"date": "2014-06-10", "close": 0.151900102, "volume": 303888.0}, {"date": "2014-06-11", "close": 0.146750946, "volume": 184447.0}, {"date": "2014-06-12", "close": 0.146750946, "volume": 251198.0}, {"date": "2014-06-13", "close": 0.1287289, "volume": 327350.0}, {"date": "2014-06-16", "close": 0.1287289, "volume": 216766.0}, {"date": "2014-06-17", "close": 0.139027212, "volume": 167794.0}, {"date": "2014-06-18", "close": 0.1287289, "volume": 77877.0}, {"date": "2014-06-19", "close": 0.133878056, "volume": 67040.0}, {"date": "2014-06-20", "close": 0.131303478, "volume": 171743.0}, {"date": "2014-06-23", "close": 0.1287289, "volume": 297299.0}, {"date": "2014-06-24", "close": 0.131303478, "volume": 99101.0}, {"date": "2014-06-25", "close": 0.126154322, "volume": 407968.0}, {"date": "2014-06-26", "close": 0.123579744, "volume": 147597.0}, {"date": "2014-06-27", "close": 0.123579744, "volume": 123153.0}, {"date": "2014-06-30", "close": 0.126154322, "volume": 123423.0}, {"date": "2014-07-01", "close": 0.123579744, "volume": 118699.0}, {"date": "2014-07-02", "close": 0.1287289, "volume": 187409.0}, {"date": "2014-07-03", "close": 0.1287289, "volume": 261193.0}, {"date": "2014-07-04", "close": 0.1287289, "volume": 139074.0}, {"date": "2014-07-07", "close": 0.1287289, "volume": 130507.0}, {"date": "2014-07-08", "close": 0.123579744, "volume": 270468.0}, {"date": "2014-07-09", "close": 0.126154322, "volume": 14760.0}, {"date": "2014-07-10", "close": 0.121005166, "volume": 98404.0}, {"date": "2014-07-11", "close": 0.126154322, "volume": 120665.0}, {"date": "2014-07-14", "close": 0.126154322, "volume": 66030.0}, {"date": "2014-07-15", "close": 0.121005166, "volume": 339939.0}, {"date": "2014-07-16", "close": 0.121005166, "volume": 101764.0}, {"date": "2014-07-17", "close": 0.113281432, "volume": 189760.0}, {"date": "2014-07-18", "close": 0.11585601, "volume": 346379.0}, {"date": "2014-07-21", "close": 0.110706854, "volume": 141963.0}, {"date": "2014-07-22", "close": 0.105557698, "volume": 199465.0}, {"date": "2014-07-23", "close": 0.11585601, "volume": 254360.0}, {"date": "2014-07-24", "close": 0.110706854, "volume": 170125.0}, {"date": "2014-07-25", "close": 0.105557698, "volume": 92054.0}, {"date": "2014-07-28", "close": 0.118430588, "volume": 337579.0}, {"date": "2014-07-29", "close": 0.108132276, "volume": 258132.0}, {"date": "2014-07-30", "close": 0.118430588, "volume": 197922.0}, {"date": "2014-07-31", "close": 0.29607647, "volume": 21054468.0}, {"date": "2014-08-01", "close": 0.29607647, "volume": 7545771.0}, {"date": "2014-08-04", "close": 0.242010332, "volume": 3307281.0}, {"date": "2014-08-05", "close": 0.24458491, "volume": 3410483.0}, {"date": "2014-08-06", "close": 0.27033069, "volume": 5199850.0}, {"date": "2014-08-07", "close": 0.247159488, "volume": 2256320.0}, {"date": "2014-08-08", "close": 0.234286598, "volume": 1360451.0}, {"date": "2014-08-11", "close": 0.247159488, "volume": 3497760.0}, {"date": "2014-08-12", "close": 0.27033069, "volume": 2774910.0}, {"date": "2014-08-13", "close": 0.2574578, "volume": 2543276.0}, {"date": "2014-08-14", "close": 0.28320358, "volume": 2962941.0}, {"date": "2014-08-15", "close": 0.36044092, "volume": 6009913.0}, {"date": "2014-08-18", "close": 0.33469514, "volume": 4825295.0}, {"date": "2014-08-19", "close": 0.34756803, "volume": 1150420.0}, {"date": "2014-08-20", "close": 0.33469514, "volume": 1083393.0}, {"date": "2014-08-21", "close": 0.33469514, "volume": 1080783.0}, {"date": "2014-08-22", "close": 0.32182225, "volume": 666323.0}, {"date": "2014-08-25", "close": 0.42480537, "volume": 5191206.0}, {"date": "2014-08-26", "close": 0.60502583, "volume": 8619551.0}, {"date": "2014-08-27", "close": 0.70800895, "volume": 11106152.0}, {"date": "2014-08-28", "close": 0.61789872, "volume": 5974742.0}, {"date": "2014-08-29", "close": 0.60502583, "volume": 3373062.0}, {"date": "2014-09-01", "close": 0.57928005, "volume": 1266040.0}, {"date": "2014-09-02", "close": 0.59215294, "volume": 1440149.0}, {"date": "2014-09-03", "close": 0.70800895, "volume": 2015952.0}, {"date": "2014-09-04", "close": 1.05557698, "volume": 21225141.0}, {"date": "2014-09-05", "close": 1.0298312, "volume": 7474195.0}, {"date": "2014-09-08", "close": 1.18430588, "volume": 10749870.0}, {"date": "2014-09-09", "close": 1.19717877, "volume": 6213343.0}, {"date": "2014-09-12", "close": 1.35165345, "volume": 10043410.0}, {"date": "2014-09-15", "close": 1.06844987, "volume": 8333299.0}, {"date": "2014-09-16", "close": 1.00408542, "volume": 6453477.0}, {"date": "2014-09-17", "close": 0.95259386, "volume": 4158291.0}, {"date": "2014-09-18", "close": 0.9011023, "volume": 4566523.0}, {"date": "2014-09-19", "close": 0.97833964, "volume": 6154075.0}, {"date": "2014-09-22", "close": 0.91397519, "volume": 2100391.0}, {"date": "2014-09-23", "close": 0.92684808, "volume": 1156356.0}, {"date": "2014-09-24", "close": 0.84961074, "volume": 2287045.0}, {"date": "2014-09-25", "close": 0.83673785, "volume": 3530859.0}, {"date": "2014-09-26", "close": 0.7723734, "volume": 3528516.0}, {"date": "2014-09-29", "close": 0.65651739, "volume": 3005698.0}, {"date": "2014-09-30", "close": 0.69513606, "volume": 3081350.0}, {"date": "2014-10-01", "close": 0.97833964, "volume": 6186351.0}, {"date": "2014-10-02", "close": 0.9011023, "volume": 4136982.0}, {"date": "2014-10-03", "close": 1.04270409, "volume": 6641149.0}, {"date": "2014-10-06", "close": 0.99121253, "volume": 4268592.0}, {"date": "2014-10-07", "close": 1.06844987, "volume": 3421034.0}, {"date": "2014-10-08", "close": 0.96546675, "volume": 1914080.0}, {"date": "2014-10-09", "close": 0.92684808, "volume": 1895262.0}, {"date": "2014-10-10", "close": 0.86248363, "volume": 1020420.0}, {"date": "2014-10-13", "close": 0.82386496, "volume": 1863320.0}, {"date": "2014-10-14", "close": 0.82386496, "volume": 1193893.0}, {"date": "2014-10-15", "close": 0.91397519, "volume": 2121080.0}, {"date": "2014-10-16", "close": 0.84961074, "volume": 1870970.0}, {"date": "2014-10-17", "close": 0.86248363, "volume": 866793.0}, {"date": "2014-10-20", "close": 1.01695831, "volume": 3807849.0}, {"date": "2014-10-21", "close": 0.96546675, "volume": 1788297.0}, {"date": "2014-10-22", "close": 0.99121253, "volume": 3661544.0}, {"date": "2014-10-23", "close": 0.95259386, "volume": 672353.0}, {"date": "2014-10-24", "close": 0.91397519, "volume": 885554.0}, {"date": "2014-10-27", "close": 0.91397519, "volume": 461520.0}, {"date": "2014-10-28", "close": 0.9011023, "volume": 542149.0}, {"date": "2014-10-29", "close": 0.88822941, "volume": 557493.0}, {"date": "2014-10-30", "close": 0.92684808, "volume": 789698.0}, {"date": "2014-10-31", "close": 0.9011023, "volume": 708661.0}, {"date": "2014-11-03", "close": 0.88822941, "volume": 608337.0}, {"date": "2014-11-04", "close": 0.88822941, "volume": 183450.0}, {"date": "2014-11-05", "close": 0.84961074, "volume": 603198.0}, {"date": "2014-11-06", "close": 0.81099207, "volume": 404417.0}, {"date": "2014-11-07", "close": 0.93972097, "volume": 3804914.0}, {"date": "2014-11-10", "close": 0.84961074, "volume": 897999.0}, {"date": "2014-11-11", "close": 0.86248363, "volume": 244452.0}, {"date": "2014-11-12", "close": 0.92684808, "volume": 883324.0}, {"date": "2014-11-13", "close": 0.9011023, "volume": 1465385.0}, {"date": "2014-11-14", "close": 0.88822941, "volume": 507123.0}, {"date": "2014-11-17", "close": 0.87535652, "volume": 603393.0}, {"date": "2014-11-18", "close": 0.86248363, "volume": 647291.0}, {"date": "2014-11-19", "close": 0.86248363, "volume": 273818.0}, {"date": "2014-11-20", "close": 0.86248363, "volume": 187251.0}, {"date": "2014-11-21", "close": 0.87535652, "volume": 484880.0}, {"date": "2014-11-24", "close": 0.87535652, "volume": 220864.0}, {"date": "2014-11-25", "close": 0.87535652, "volume": 462531.0}, {"date": "2014-11-26", "close": 0.9011023, "volume": 266368.0}, {"date": "2014-11-27", "close": 0.91397519, "volume": 1107604.0}, {"date": "2014-11-28", "close": 0.99121253, "volume": 923254.0}, {"date": "2014-12-01", "close": 0.97833964, "volume": 2340584.0}, {"date": "2014-12-02", "close": 0.91397519, "volume": 1177252.0}, {"date": "2014-12-03", "close": 0.9011023, "volume": 405792.0}, {"date": "2014-12-04", "close": 0.83673785, "volume": 1374247.0}, {"date": "2014-12-05", "close": 0.81099207, "volume": 1170210.0}, {"date": "2014-12-08", "close": 0.79811918, "volume": 849261.0}, {"date": "2014-12-09", "close": 0.79811918, "volume": 110528.0}, {"date": "2014-12-10", "close": 0.81099207, "volume": 569938.0}, {"date": "2014-12-11", "close": 0.70800895, "volume": 1248161.0}, {"date": "2014-12-12", "close": 0.63077161, "volume": 1327363.0}, {"date": "2014-12-15", "close": 0.52778849, "volume": 1698254.0}, {"date": "2014-12-16", "close": 0.57928005, "volume": 1308376.0}, {"date": "2014-12-17", "close": 0.69513606, "volume": 1661193.0}, {"date": "2014-12-18", "close": 0.65651739, "volume": 487796.0}, {"date": "2014-12-19", "close": 0.68226317, "volume": 560564.0}, {"date": "2014-12-22", "close": 0.6436445, "volume": 277975.0}, {"date": "2014-12-23", "close": 0.61789872, "volume": 243519.0}, {"date": "2014-12-24", "close": 0.6436445, "volume": 162883.0}, {"date": "2014-12-29", "close": 0.6436445, "volume": 186203.0}, {"date": "2014-12-30", "close": 0.63077161, "volume": 180211.0}, {"date": "2014-12-31", "close": 0.61789872, "volume": 191461.0}, {"date": "2015-01-02", "close": 0.66939028, "volume": 764381.0}, {"date": "2015-01-05", "close": 0.83673785, "volume": 2051911.0}, {"date": "2015-01-06", "close": 0.73375473, "volume": 1365465.0}, {"date": "2015-01-07", "close": 0.7723734, "volume": 481510.0}, {"date": "2015-01-08", "close": 0.79811918, "volume": 789752.0}, {"date": "2015-01-09", "close": 0.75950051, "volume": 489092.0}, {"date": "2015-01-12", "close": 0.74662762, "volume": 170344.0}, {"date": "2015-01-13", "close": 0.81099207, "volume": 868525.0}, {"date": "2015-01-14", "close": 0.79811918, "volume": 303696.0}, {"date": "2015-01-15", "close": 0.75950051, "volume": 240050.0}, {"date": "2015-01-16", "close": 0.74662762, "volume": 258379.0}, {"date": "2015-01-19", "close": 0.7723734, "volume": 178049.0}, {"date": "2015-01-20", "close": 0.74662762, "volume": 222147.0}, {"date": "2015-01-21", "close": 0.74662762, "volume": 245562.0}, {"date": "2015-01-22", "close": 0.73375473, "volume": 129139.0}, {"date": "2015-01-23", "close": 0.82386496, "volume": 1083223.0}, {"date": "2015-01-27", "close": 0.7723734, "volume": 1086775.0}, {"date": "2015-01-28", "close": 0.78524629, "volume": 377796.0}, {"date": "2015-01-29", "close": 0.78524629, "volume": 175608.0}, {"date": "2015-01-30", "close": 0.78524629, "volume": 1413213.0}, {"date": "2015-02-02", "close": 0.73375473, "volume": 993354.0}, {"date": "2015-02-03", "close": 0.7723734, "volume": 267369.0}, {"date": "2015-02-04", "close": 0.75950051, "volume": 207678.0}, {"date": "2015-02-05", "close": 0.74662762, "volume": 144847.0}, {"date": "2015-02-06", "close": 0.75950051, "volume": 310678.0}, {"date": "2015-02-09", "close": 0.74662762, "volume": 129387.0}, {"date": "2015-02-10", "close": 0.73375473, "volume": 375838.0}, {"date": "2015-02-11", "close": 0.69513606, "volume": 239763.0}, {"date": "2015-02-12", "close": 0.69513606, "volume": 110339.0}, {"date": "2015-02-13", "close": 0.70800895, "volume": 103328.0}, {"date": "2015-02-16", "close": 0.68226317, "volume": 413136.0}, {"date": "2015-02-17", "close": 0.66939028, "volume": 161987.0}, {"date": "2015-02-18", "close": 0.73375473, "volume": 389975.0}, {"date": "2015-02-19", "close": 0.72088184, "volume": 269213.0}, {"date": "2015-02-20", "close": 0.69513606, "volume": 165914.0}, {"date": "2015-02-23", "close": 0.68226317, "volume": 81496.0}, {"date": "2015-02-24", "close": 0.66939028, "volume": 54639.0}, {"date": "2015-02-25", "close": 0.70800895, "volume": 109207.0}, {"date": "2015-02-26", "close": 0.68226317, "volume": 282807.0}, {"date": "2015-02-27", "close": 0.70800895, "volume": 351338.0}, {"date": "2015-03-02", "close": 0.66939028, "volume": 396335.0}, {"date": "2015-03-03", "close": 0.66939028, "volume": 433351.0}, {"date": "2015-03-04", "close": 0.63077161, "volume": 97189.0}, {"date": "2015-03-05", "close": 0.6436445, "volume": 105288.0}, {"date": "2015-03-06", "close": 0.6436445, "volume": 57084.0}, {"date": "2015-03-09", "close": 0.6436445, "volume": 135719.0}, {"date": "2015-03-10", "close": 0.6436445, "volume": 155879.0}, {"date": "2015-03-11", "close": 0.63077161, "volume": 192827.0}, {"date": "2015-03-12", "close": 0.6436445, "volume": 230243.0}, {"date": "2015-03-13", "close": 0.6436445, "volume": 1172971.0}, {"date": "2015-03-16", "close": 0.63077161, "volume": 140442.0}, {"date": "2015-03-17", "close": 0.61789872, "volume": 174873.0}, {"date": "2015-03-18", "close": 0.57928005, "volume": 264927.0}, {"date": "2015-03-19", "close": 0.54066138, "volume": 389058.0}, {"date": "2015-03-20", "close": 0.55353427, "volume": 202468.0}, {"date": "2015-03-23", "close": 0.52778849, "volume": 282902.0}, {"date": "2015-03-24", "close": 0.54066138, "volume": 171131.0}, {"date": "2015-03-25", "close": 0.56640716, "volume": 164439.0}, {"date": "2015-03-26", "close": 0.56640716, "volume": 150554.0}, {"date": "2015-03-27", "close": 0.56640716, "volume": 139285.0}, {"date": "2015-03-30", "close": 0.54066138, "volume": 253768.0}, {"date": "2015-03-31", "close": 0.52778849, "volume": 964914.0}, {"date": "2015-04-01", "close": 0.43767826, "volume": 1219815.0}, {"date": "2015-04-02", "close": 0.48916982, "volume": 1544280.0}, {"date": "2015-04-07", "close": 0.5149156, "volume": 298525.0}, {"date": "2015-04-08", "close": 0.50204271, "volume": 207333.0}, {"date": "2015-04-09", "close": 0.47629693, "volume": 168733.0}, {"date": "2015-04-10", "close": 0.50204271, "volume": 609624.0}, {"date": "2015-04-13", "close": 0.47629693, "volume": 112712.0}, {"date": "2015-04-14", "close": 0.46342404, "volume": 176780.0}, {"date": "2015-04-15", "close": 0.45055115, "volume": 168214.0}, {"date": "2015-04-16", "close": 0.46342404, "volume": 102747.0}, {"date": "2015-04-17", "close": 0.55353427, "volume": 870991.0}, {"date": "2015-04-20", "close": 0.60502583, "volume": 1657201.0}, {"date": "2015-04-21", "close": 0.63077161, "volume": 3450118.0}, {"date": "2015-04-22", "close": 0.59215294, "volume": 416763.0}, {"date": "2015-04-23", "close": 0.57928005, "volume": 556002.0}, {"date": "2015-04-24", "close": 0.56640716, "volume": 629183.0}, {"date": "2015-04-27", "close": 0.48916982, "volume": 1048539.0}, {"date": "2015-04-28", "close": 0.48916982, "volume": 263708.0}, {"date": "2015-04-29", "close": 0.5149156, "volume": 306387.0}, {"date": "2015-04-30", "close": 0.5149156, "volume": 234131.0}, {"date": "2015-05-01", "close": 0.5149156, "volume": 465158.0}, {"date": "2015-05-04", "close": 0.5149156, "volume": 182786.0}, {"date": "2015-05-05", "close": 0.50204271, "volume": 87291.0}, {"date": "2015-05-06", "close": 0.47629693, "volume": 437616.0}, {"date": "2015-05-07", "close": 0.46342404, "volume": 547047.0}, {"date": "2015-05-08", "close": 0.46342404, "volume": 269515.0}, {"date": "2015-05-11", "close": 0.45055115, "volume": 194189.0}, {"date": "2015-05-12", "close": 0.43767826, "volume": 402365.0}, {"date": "2015-05-13", "close": 0.43767826, "volume": 246698.0}, {"date": "2015-05-14", "close": 0.48916982, "volume": 5221405.0}, {"date": "2015-05-15", "close": 0.43767826, "volume": 1151178.0}, {"date": "2015-05-18", "close": 0.45055115, "volume": 444994.0}, {"date": "2015-05-19", "close": 0.45055115, "volume": 1531254.0}, {"date": "2015-05-20", "close": 0.42480537, "volume": 420599.0}, {"date": "2015-05-21", "close": 0.42480537, "volume": 390920.0}, {"date": "2015-05-22", "close": 0.42480537, "volume": 585758.0}, {"date": "2015-05-25", "close": 0.39905959, "volume": 180669.0}, {"date": "2015-05-26", "close": 0.39905959, "volume": 461117.0}, {"date": "2015-05-27", "close": 0.37331381, "volume": 897185.0}, {"date": "2015-05-28", "close": 0.37331381, "volume": 181398.0}, {"date": "2015-05-29", "close": 0.3861867, "volume": 371553.0}, {"date": "2015-06-01", "close": 0.3861867, "volume": 173347.0}, {"date": "2015-06-02", "close": 0.37331381, "volume": 116299.0}, {"date": "2015-06-03", "close": 0.37331381, "volume": 206671.0}, {"date": "2015-06-04", "close": 0.37331381, "volume": 93002.0}, {"date": "2015-06-05", "close": 0.36044092, "volume": 231226.0}, {"date": "2015-06-09", "close": 0.34756803, "volume": 152342.0}, {"date": "2015-06-10", "close": 0.36044092, "volume": 278425.0}, {"date": "2015-06-11", "close": 0.39905959, "volume": 835067.0}, {"date": "2015-06-12", "close": 0.3861867, "volume": 983841.0}, {"date": "2015-06-15", "close": 0.37331381, "volume": 329666.0}, {"date": "2015-06-16", "close": 0.3861867, "volume": 216239.0}, {"date": "2015-06-17", "close": 0.37331381, "volume": 82677.0}, {"date": "2015-06-18", "close": 0.37331381, "volume": 157783.0}, {"date": "2015-06-19", "close": 0.36044092, "volume": 323105.0}, {"date": "2015-06-22", "close": 0.36044092, "volume": 208938.0}, {"date": "2015-06-23", "close": 0.34756803, "volume": 150289.0}, {"date": "2015-06-24", "close": 0.36044092, "volume": 260149.0}, {"date": "2015-06-25", "close": 0.34756803, "volume": 168952.0}, {"date": "2015-06-26", "close": 0.34756803, "volume": 178920.0}, {"date": "2015-06-29", "close": 0.33469514, "volume": 192404.0}, {"date": "2015-06-30", "close": 0.33469514, "volume": 359702.0}, {"date": "2015-07-01", "close": 0.34756803, "volume": 261773.0}, {"date": "2015-07-02", "close": 0.30894936, "volume": 740188.0}, {"date": "2015-07-03", "close": 0.32182225, "volume": 184206.0}, {"date": "2015-07-06", "close": 0.29607647, "volume": 300391.0}, {"date": "2015-07-07", "close": 0.34756803, "volume": 2003076.0}, {"date": "2015-07-08", "close": 0.32182225, "volume": 449774.0}, {"date": "2015-07-09", "close": 0.30894936, "volume": 409688.0}, {"date": "2015-07-10", "close": 0.29607647, "volume": 278291.0}, {"date": "2015-07-13", "close": 0.33469514, "volume": 461497.0}, {"date": "2015-07-14", "close": 0.32182225, "volume": 169540.0}, {"date": "2015-07-15", "close": 0.3861867, "volume": 420028.0}, {"date": "2015-07-16", "close": 0.37331381, "volume": 847171.0}, {"date": "2015-07-17", "close": 0.36044092, "volume": 132929.0}, {"date": "2015-07-20", "close": 0.37331381, "volume": 88040.0}, {"date": "2015-07-21", "close": 0.37331381, "volume": 64430.0}, {"date": "2015-07-22", "close": 0.37331381, "volume": 159829.0}, {"date": "2015-07-23", "close": 0.36044092, "volume": 123412.0}, {"date": "2015-07-24", "close": 0.34756803, "volume": 38027.0}, {"date": "2015-07-27", "close": 0.34756803, "volume": 199280.0}, {"date": "2015-07-28", "close": 0.34756803, "volume": 51419.0}, {"date": "2015-07-29", "close": 0.34756803, "volume": 141275.0}, {"date": "2015-07-30", "close": 0.33469514, "volume": 59816.0}, {"date": "2015-07-31", "close": 0.36044092, "volume": 264397.0}, {"date": "2015-08-03", "close": 0.33469514, "volume": 345147.0}, {"date": "2015-08-04", "close": 0.32182225, "volume": 111895.0}, {"date": "2015-08-05", "close": 0.29607647, "volume": 273119.0}, {"date": "2015-08-06", "close": 0.29607647, "volume": 52648.0}, {"date": "2015-08-07", "close": 0.30894936, "volume": 141090.0}, {"date": "2015-08-10", "close": 0.32182225, "volume": 49770.0}, {"date": "2015-08-11", "close": 0.30894936, "volume": 104115.0}, {"date": "2015-08-12", "close": 0.30894936, "volume": 66812.0}, {"date": "2015-08-13", "close": 0.32182225, "volume": 33577.0}, {"date": "2015-08-14", "close": 0.30894936, "volume": 109196.0}, {"date": "2015-08-17", "close": 0.30894936, "volume": 190382.0}, {"date": "2015-08-18", "close": 0.32182225, "volume": 139947.0}, {"date": "2015-08-19", "close": 0.29607647, "volume": 52674.0}, {"date": "2015-08-20", "close": 0.30894936, "volume": 112232.0}, {"date": "2015-08-21", "close": 0.28320358, "volume": 252995.0}, {"date": "2015-08-24", "close": 0.2574578, "volume": 438298.0}, {"date": "2015-08-25", "close": 0.27033069, "volume": 335599.0}, {"date": "2015-08-26", "close": 0.2574578, "volume": 104881.0}, {"date": "2015-08-27", "close": 0.27033069, "volume": 118291.0}, {"date": "2015-08-28", "close": 0.2574578, "volume": 57973.0}, {"date": "2015-08-31", "close": 0.2574578, "volume": 53583.0}, {"date": "2015-09-01", "close": 0.27033069, "volume": 145911.0}, {"date": "2015-09-02", "close": 0.2574578, "volume": 55976.0}, {"date": "2015-09-03", "close": 0.37331381, "volume": 1187381.0}, {"date": "2015-09-04", "close": 0.34756803, "volume": 1256885.0}, {"date": "2015-09-07", "close": 0.3861867, "volume": 887005.0}, {"date": "2015-09-08", "close": 0.60502583, "volume": 7478586.0}, {"date": "2015-09-09", "close": 0.54066138, "volume": 3236567.0}, {"date": "2015-09-10", "close": 0.55353427, "volume": 3736591.0}, {"date": "2015-09-11", "close": 0.60502583, "volume": 4857417.0}, {"date": "2015-09-14", "close": 0.63077161, "volume": 2996104.0}, {"date": "2015-09-15", "close": 0.57928005, "volume": 1737778.0}, {"date": "2015-09-16", "close": 0.56640716, "volume": 829085.0}, {"date": "2015-09-17", "close": 0.55353427, "volume": 477530.0}, {"date": "2015-09-18", "close": 0.59215294, "volume": 924574.0}, {"date": "2015-09-21", "close": 0.56640716, "volume": 151113.0}, {"date": "2015-09-22", "close": 0.56640716, "volume": 210233.0}, {"date": "2015-09-23", "close": 0.55353427, "volume": 159559.0}, {"date": "2015-09-24", "close": 0.50204271, "volume": 791033.0}, {"date": "2015-09-25", "close": 0.5149156, "volume": 352762.0}, {"date": "2015-09-28", "close": 0.56640716, "volume": 617408.0}, {"date": "2015-09-29", "close": 0.5149156, "volume": 655733.0}, {"date": "2015-09-30", "close": 0.50204271, "volume": 700111.0}, {"date": "2015-10-01", "close": 0.46342404, "volume": 339331.0}, {"date": "2015-10-02", "close": 0.48916982, "volume": 171464.0}, {"date": "2015-10-05", "close": 0.47629693, "volume": 145214.0}, {"date": "2015-10-06", "close": 0.45055115, "volume": 470972.0}, {"date": "2015-10-07", "close": 0.46342404, "volume": 158812.0}, {"date": "2015-10-08", "close": 0.54066138, "volume": 1127522.0}, {"date": "2015-10-09", "close": 0.55353427, "volume": 642428.0}, {"date": "2015-10-12", "close": 0.5149156, "volume": 329904.0}, {"date": "2015-10-13", "close": 0.50204271, "volume": 354250.0}, {"date": "2015-10-14", "close": 0.50204271, "volume": 251736.0}, {"date": "2015-10-15", "close": 0.46342404, "volume": 141550.0}, {"date": "2015-10-16", "close": 0.46342404, "volume": 136780.0}, {"date": "2015-10-19", "close": 0.43767826, "volume": 496469.0}, {"date": "2015-10-20", "close": 0.42480537, "volume": 75377.0}, {"date": "2015-10-21", "close": 0.47629693, "volume": 876737.0}, {"date": "2015-10-22", "close": 0.46342404, "volume": 193775.0}, {"date": "2015-10-23", "close": 0.48916982, "volume": 93068.0}, {"date": "2015-10-26", "close": 0.45055115, "volume": 248471.0}, {"date": "2015-10-27", "close": 0.45055115, "volume": 53752.0}, {"date": "2015-10-28", "close": 0.46342404, "volume": 319033.0}, {"date": "2015-10-29", "close": 0.46342404, "volume": 332023.0}, {"date": "2015-10-30", "close": 0.43767826, "volume": 369529.0}, {"date": "2015-11-02", "close": 0.45055115, "volume": 678415.0}, {"date": "2015-11-03", "close": 0.46342404, "volume": 268627.0}, {"date": "2015-11-04", "close": 0.46342404, "volume": 231565.0}, {"date": "2015-11-05", "close": 0.52778849, "volume": 926099.0}, {"date": "2015-11-06", "close": 0.50204271, "volume": 1126426.0}, {"date": "2015-11-09", "close": 0.5149156, "volume": 235352.0}, {"date": "2015-11-10", "close": 0.52778849, "volume": 304674.0}, {"date": "2015-11-11", "close": 0.56640716, "volume": 2622087.0}, {"date": "2015-11-12", "close": 0.52778849, "volume": 726983.0}, {"date": "2015-11-13", "close": 0.48916982, "volume": 603907.0}, {"date": "2015-11-16", "close": 0.47629693, "volume": 193602.0}, {"date": "2015-11-17", "close": 0.48916982, "volume": 585200.0}, {"date": "2015-11-18", "close": 0.48916982, "volume": 161257.0}, {"date": "2015-11-19", "close": 0.45055115, "volume": 586738.0}, {"date": "2015-11-20", "close": 0.46342404, "volume": 791980.0}, {"date": "2015-11-23", "close": 0.45055115, "volume": 260429.0}, {"date": "2015-11-24", "close": 0.48916982, "volume": 298720.0}, {"date": "2015-11-25", "close": 0.47629693, "volume": 34462.0}, {"date": "2015-11-26", "close": 0.46342404, "volume": 769733.0}, {"date": "2015-11-27", "close": 0.45055115, "volume": 773830.0}, {"date": "2015-11-30", "close": 0.39905959, "volume": 882227.0}, {"date": "2015-12-01", "close": 0.41193248, "volume": 266399.0}, {"date": "2015-12-02", "close": 0.36044092, "volume": 963257.0}, {"date": "2015-12-03", "close": 0.39905959, "volume": 360919.0}, {"date": "2015-12-04", "close": 0.3861867, "volume": 233901.0}, {"date": "2015-12-07", "close": 0.3861867, "volume": 107448.0}, {"date": "2015-12-08", "close": 0.39905959, "volume": 204658.0}, {"date": "2015-12-09", "close": 0.3861867, "volume": 294225.0}, {"date": "2015-12-10", "close": 0.37331381, "volume": 90365.0}, {"date": "2015-12-11", "close": 0.3861867, "volume": 55167.0}, {"date": "2015-12-14", "close": 0.36044092, "volume": 185860.0}, {"date": "2015-12-15", "close": 0.33469514, "volume": 386583.0}, {"date": "2015-12-16", "close": 0.33469514, "volume": 158762.0}, {"date": "2015-12-17", "close": 0.33469514, "volume": 99004.0}, {"date": "2015-12-18", "close": 0.30894936, "volume": 218970.0}, {"date": "2015-12-21", "close": 0.34756803, "volume": 106465.0}, {"date": "2015-12-22", "close": 0.34756803, "volume": 208763.0}, {"date": "2015-12-23", "close": 0.34756803, "volume": 167011.0}, {"date": "2015-12-24", "close": 0.33469514, "volume": 202297.0}, {"date": "2015-12-29", "close": 0.37331381, "volume": 661556.0}, {"date": "2015-12-30", "close": 0.34756803, "volume": 496668.0}, {"date": "2015-12-31", "close": 0.33469514, "volume": 85323.0}, {"date": "2016-01-04", "close": 0.33469514, "volume": 371466.0}, {"date": "2016-01-05", "close": 0.32182225, "volume": 181309.0}, {"date": "2016-01-06", "close": 0.30894936, "volume": 210147.0}, {"date": "2016-01-07", "close": 0.30894936, "volume": 161782.0}, {"date": "2016-01-08", "close": 0.30894936, "volume": 247930.0}, {"date": "2016-01-11", "close": 0.32182225, "volume": 70171.0}, {"date": "2016-01-12", "close": 0.30894936, "volume": 123021.0}, {"date": "2016-01-13", "close": 0.29607647, "volume": 210758.0}, {"date": "2016-01-14", "close": 0.30894936, "volume": 112078.0}, {"date": "2016-01-15", "close": 0.33469514, "volume": 379596.0}, {"date": "2016-01-18", "close": 0.30894936, "volume": 141732.0}, {"date": "2016-01-19", "close": 0.33469514, "volume": 116330.0}, {"date": "2016-01-20", "close": 0.33469514, "volume": 70699.0}, {"date": "2016-01-21", "close": 0.33469514, "volume": 108742.0}, {"date": "2016-01-22", "close": 0.29607647, "volume": 146425.0}, {"date": "2016-01-25", "close": 0.30894936, "volume": 105561.0}, {"date": "2016-01-27", "close": 0.30894936, "volume": 93619.0}, {"date": "2016-01-28", "close": 0.32182225, "volume": 3884.0}, {"date": "2016-01-29", "close": 0.33469514, "volume": 150033.0}, {"date": "2016-02-01", "close": 0.30894936, "volume": 186627.0}, {"date": "2016-02-02", "close": 0.30894936, "volume": 22914.0}, {"date": "2016-02-03", "close": 0.30894936, "volume": 86869.0}, {"date": "2016-02-04", "close": 0.32182225, "volume": 13594.0}, {"date": "2016-02-05", "close": 0.32182225, "volume": 182790.0}, {"date": "2016-02-08", "close": 0.30894936, "volume": 331118.0}, {"date": "2016-02-09", "close": 0.29607647, "volume": 275118.0}, {"date": "2016-02-10", "close": 0.29607647, "volume": 286159.0}, {"date": "2016-02-11", "close": 0.28320358, "volume": 211628.0}, {"date": "2016-02-12", "close": 0.28320358, "volume": 112068.0}, {"date": "2016-02-15", "close": 0.28320358, "volume": 19878.0}, {"date": "2016-02-17", "close": 0.28320358, "volume": 48284.0}, {"date": "2016-02-18", "close": 0.29607647, "volume": 156094.0}, {"date": "2016-02-19", "close": 0.33469514, "volume": 961199.0}, {"date": "2016-02-22", "close": 0.33469514, "volume": 274795.0}, {"date": "2016-02-23", "close": 0.33469514, "volume": 119754.0}, {"date": "2016-02-24", "close": 0.36044092, "volume": 733043.0}, {"date": "2016-02-25", "close": 0.33469514, "volume": 256828.0}, {"date": "2016-02-26", "close": 0.32182225, "volume": 203693.0}, {"date": "2016-02-29", "close": 0.32182225, "volume": 90559.0}, {"date": "2016-03-01", "close": 0.29607647, "volume": 277584.0}, {"date": "2016-03-02", "close": 0.29607647, "volume": 71856.0}, {"date": "2016-03-03", "close": 0.30894936, "volume": 114595.0}, {"date": "2016-03-04", "close": 0.30894936, "volume": 112827.0}, {"date": "2016-03-07", "close": 0.29607647, "volume": 182941.0}, {"date": "2016-03-08", "close": 0.29607647, "volume": 207353.0}, {"date": "2016-03-09", "close": 0.30894936, "volume": 252451.0}, {"date": "2016-03-10", "close": 0.32182225, "volume": 60960.0}, {"date": "2016-03-11", "close": 0.30894936, "volume": 111921.0}, {"date": "2016-03-14", "close": 0.30894936, "volume": 15537.0}, {"date": "2016-03-15", "close": 0.30894936, "volume": 114970.0}, {"date": "2016-03-16", "close": 0.28320358, "volume": 412463.0}, {"date": "2016-03-17", "close": 0.28320358, "volume": 519478.0}, {"date": "2016-03-18", "close": 0.28320358, "volume": 63892.0}, {"date": "2016-03-21", "close": 0.27033069, "volume": 402227.0}, {"date": "2016-03-22", "close": 0.27033069, "volume": 281622.0}, {"date": "2016-03-23", "close": 0.2574578, "volume": 343487.0}, {"date": "2016-03-24", "close": 0.254883222, "volume": 412631.0}, {"date": "2016-03-29", "close": 0.254883222, "volume": 151928.0}, {"date": "2016-03-30", "close": 0.27033069, "volume": 643719.0}, {"date": "2016-03-31", "close": 0.2574578, "volume": 209735.0}, {"date": "2016-04-01", "close": 0.27033069, "volume": 143526.0}, {"date": "2016-04-04", "close": 0.2574578, "volume": 129634.0}, {"date": "2016-04-05", "close": 0.27033069, "volume": 61758.0}, {"date": "2016-04-06", "close": 0.27033069, "volume": 70738.0}, {"date": "2016-04-07", "close": 0.27033069, "volume": 74534.0}, {"date": "2016-04-08", "close": 0.2574578, "volume": 68349.0}, {"date": "2016-04-11", "close": 0.27033069, "volume": 44447.0}, {"date": "2016-04-12", "close": 0.2574578, "volume": 82574.0}, {"date": "2016-04-13", "close": 0.254883222, "volume": 362294.0}, {"date": "2016-04-14", "close": 0.2574578, "volume": 198506.0}, {"date": "2016-04-15", "close": 0.2574578, "volume": 307871.0}, {"date": "2016-04-18", "close": 0.2574578, "volume": 35812.0}, {"date": "2016-04-19", "close": 0.254883222, "volume": 165857.0}, {"date": "2016-04-20", "close": 0.254883222, "volume": 48890.0}, {"date": "2016-04-21", "close": 0.262606956, "volume": 70058.0}, {"date": "2016-04-22", "close": 0.2574578, "volume": 82661.0}, {"date": "2016-04-26", "close": 0.252308644, "volume": 302607.0}, {"date": "2016-04-27", "close": 0.249734066, "volume": 318185.0}, {"date": "2016-04-28", "close": 0.23171202, "volume": 322314.0}, {"date": "2016-04-29", "close": 0.239435754, "volume": 402087.0}, {"date": "2016-05-02", "close": 0.23171202, "volume": 242948.0}, {"date": "2016-05-03", "close": 0.229137442, "volume": 201595.0}, {"date": "2016-05-04", "close": 0.236861176, "volume": 161639.0}, {"date": "2016-05-05", "close": 0.249734066, "volume": 135253.0}, {"date": "2016-05-06", "close": 0.29607647, "volume": 689639.0}, {"date": "2016-05-09", "close": 0.30894936, "volume": 570183.0}, {"date": "2016-05-10", "close": 0.36044092, "volume": 1578793.0}, {"date": "2016-05-11", "close": 0.30894936, "volume": 815956.0}, {"date": "2016-05-12", "close": 0.30894936, "volume": 172397.0}, {"date": "2016-05-13", "close": 0.30894936, "volume": 153311.0}, {"date": "2016-05-16", "close": 0.29607647, "volume": 375335.0}, {"date": "2016-05-17", "close": 0.30894936, "volume": 346194.0}, {"date": "2016-05-18", "close": 0.33469514, "volume": 393153.0}, {"date": "2016-05-19", "close": 0.30894936, "volume": 543586.0}, {"date": "2016-05-20", "close": 0.30894936, "volume": 114360.0}, {"date": "2016-05-23", "close": 0.30894936, "volume": 14248.0}, {"date": "2016-05-24", "close": 0.29607647, "volume": 193683.0}, {"date": "2016-05-25", "close": 0.301225626, "volume": 88905.0}, {"date": "2016-05-26", "close": 0.30894936, "volume": 10521.0}, {"date": "2016-05-27", "close": 0.29607647, "volume": 79568.0}, {"date": "2016-05-30", "close": 0.34756803, "volume": 468589.0}, {"date": "2016-05-31", "close": 0.32182225, "volume": 629732.0}, {"date": "2016-06-01", "close": 0.30894936, "volume": 217389.0}, {"date": "2016-06-02", "close": 0.29607647, "volume": 50537.0}, {"date": "2016-06-03", "close": 0.29607647, "volume": 300668.0}, {"date": "2016-06-06", "close": 0.30894936, "volume": 83095.0}, {"date": "2016-06-07", "close": 0.29607647, "volume": 29248.0}, {"date": "2016-06-08", "close": 0.301225626, "volume": 37272.0}, {"date": "2016-06-09", "close": 0.30894936, "volume": 153162.0}, {"date": "2016-06-10", "close": 0.30894936, "volume": 28674.0}, {"date": "2016-06-14", "close": 0.29607647, "volume": 78211.0}, {"date": "2016-06-15", "close": 0.29607647, "volume": 24522.0}, {"date": "2016-06-16", "close": 0.29607647, "volume": 68875.0}, {"date": "2016-06-17", "close": 0.29607647, "volume": 200910.0}, {"date": "2016-06-20", "close": 0.27033069, "volume": 271885.0}, {"date": "2016-06-21", "close": 0.28320358, "volume": 181195.0}, {"date": "2016-06-22", "close": 0.28320358, "volume": 83964.0}, {"date": "2016-06-23", "close": 0.28320358, "volume": 116038.0}, {"date": "2016-06-24", "close": 0.2574578, "volume": 441198.0}, {"date": "2016-06-27", "close": 0.247159488, "volume": 553637.0}, {"date": "2016-06-28", "close": 0.249734066, "volume": 178340.0}, {"date": "2016-06-29", "close": 0.27033069, "volume": 172711.0}, {"date": "2016-06-30", "close": 0.2574578, "volume": 121075.0}, {"date": "2016-07-01", "close": 0.27033069, "volume": 116560.0}, {"date": "2016-07-04", "close": 0.28320358, "volume": 57032.0}, {"date": "2016-07-05", "close": 0.30894936, "volume": 334871.0}, {"date": "2016-07-06", "close": 0.29607647, "volume": 91655.0}, {"date": "2016-07-07", "close": 0.28320358, "volume": 53531.0}, {"date": "2016-07-08", "close": 0.29607647, "volume": 117672.0}, {"date": "2016-07-11", "close": 0.29607647, "volume": 81353.0}, {"date": "2016-07-12", "close": 0.27033069, "volume": 146766.0}, {"date": "2016-07-13", "close": 0.29607647, "volume": 901386.0}, {"date": "2016-07-14", "close": 0.29607647, "volume": 131241.0}, {"date": "2016-07-15", "close": 0.28320358, "volume": 41729.0}, {"date": "2016-07-18", "close": 0.29607647, "volume": 19818.0}, {"date": "2016-07-19", "close": 0.29607647, "volume": 112556.0}, {"date": "2016-07-20", "close": 0.30894936, "volume": 77166.0}, {"date": "2016-07-21", "close": 0.33469514, "volume": 1390537.0}, {"date": "2016-07-22", "close": 0.32182225, "volume": 282896.0}, {"date": "2016-07-25", "close": 0.29607647, "volume": 221210.0}, {"date": "2016-07-26", "close": 0.288352736, "volume": 185153.0}, {"date": "2016-07-27", "close": 0.28320358, "volume": 59073.0}, {"date": "2016-07-28", "close": 0.28320358, "volume": 301607.0}, {"date": "2016-07-29", "close": 0.2574578, "volume": 861197.0}, {"date": "2016-08-01", "close": 0.27033069, "volume": 154658.0}, {"date": "2016-08-02", "close": 0.2574578, "volume": 8450.0}, {"date": "2016-08-03", "close": 0.252308644, "volume": 264247.0}, {"date": "2016-08-04", "close": 0.252308644, "volume": 271501.0}, {"date": "2016-08-05", "close": 0.2574578, "volume": 194202.0}, {"date": "2016-08-08", "close": 0.2574578, "volume": 8394.0}, {"date": "2016-08-09", "close": 0.254883222, "volume": 25635.0}, {"date": "2016-08-10", "close": 0.252308644, "volume": 205263.0}, {"date": "2016-08-11", "close": 0.252308644, "volume": 47049.0}, {"date": "2016-08-12", "close": 0.249734066, "volume": 35332.0}, {"date": "2016-08-15", "close": 0.249734066, "volume": 261420.0}, {"date": "2016-08-16", "close": 0.247159488, "volume": 162041.0}, {"date": "2016-08-17", "close": 0.24458491, "volume": 46154.0}, {"date": "2016-08-18", "close": 0.249734066, "volume": 74404.0}, {"date": "2016-08-19", "close": 0.249734066, "volume": 22823.0}, {"date": "2016-08-22", "close": 0.249734066, "volume": 44635.0}, {"date": "2016-08-23", "close": 0.252308644, "volume": 83270.0}, {"date": "2016-08-24", "close": 0.252308644, "volume": 51668.0}, {"date": "2016-08-25", "close": 0.242010332, "volume": 306843.0}, {"date": "2016-08-26", "close": 0.239435754, "volume": 55507.0}, {"date": "2016-08-29", "close": 0.239435754, "volume": 57675.0}, {"date": "2016-08-30", "close": 0.234286598, "volume": 44565.0}, {"date": "2016-08-31", "close": 0.236861176, "volume": 36322.0}, {"date": "2016-09-01", "close": 0.252308644, "volume": 140213.0}, {"date": "2016-09-02", "close": 0.27033069, "volume": 203810.0}, {"date": "2016-09-05", "close": 0.252308644, "volume": 32220.0}, {"date": "2016-09-06", "close": 0.252308644, "volume": 31393.0}, {"date": "2016-09-07", "close": 0.249734066, "volume": 67549.0}, {"date": "2016-09-08", "close": 0.254883222, "volume": 58330.0}, {"date": "2016-09-09", "close": 0.24458491, "volume": 143918.0}, {"date": "2016-09-12", "close": 0.239435754, "volume": 95144.0}, {"date": "2016-09-13", "close": 0.239435754, "volume": 16788.0}, {"date": "2016-09-14", "close": 0.24458491, "volume": 80104.0}, {"date": "2016-09-15", "close": 0.239435754, "volume": 9661.0}, {"date": "2016-09-16", "close": 0.239435754, "volume": 23353.0}, {"date": "2016-09-19", "close": 0.242010332, "volume": 3884.0}, {"date": "2016-09-20", "close": 0.239435754, "volume": 25043.0}, {"date": "2016-09-21", "close": 0.234286598, "volume": 134893.0}, {"date": "2016-09-22", "close": 0.242010332, "volume": 29891.0}, {"date": "2016-09-23", "close": 0.239435754, "volume": 396376.0}, {"date": "2016-09-26", "close": 0.239435754, "volume": 474171.0}, {"date": "2016-09-27", "close": 0.242010332, "volume": 261590.0}, {"date": "2016-09-28", "close": 0.23171202, "volume": 166732.0}, {"date": "2016-09-29", "close": 0.234286598, "volume": 48094.0}, {"date": "2016-09-30", "close": 0.229137442, "volume": 46610.0}, {"date": "2016-10-03", "close": 0.23171202, "volume": 33090.0}, {"date": "2016-10-04", "close": 0.23171202, "volume": 69619.0}, {"date": "2016-10-05", "close": 0.229137442, "volume": 336195.0}, {"date": "2016-10-06", "close": 0.23171202, "volume": 50162.0}, {"date": "2016-10-07", "close": 0.242010332, "volume": 98839.0}, {"date": "2016-10-10", "close": 0.242010332, "volume": 25608.0}, {"date": "2016-10-11", "close": 0.239435754, "volume": 28522.0}, {"date": "2016-10-12", "close": 0.236861176, "volume": 46362.0}, {"date": "2016-10-13", "close": 0.236861176, "volume": 71794.0}, {"date": "2016-10-14", "close": 0.229137442, "volume": 232926.0}, {"date": "2016-10-17", "close": 0.226562864, "volume": 113855.0}, {"date": "2016-10-18", "close": 0.223988286, "volume": 228570.0}, {"date": "2016-10-19", "close": 0.226562864, "volume": 63553.0}, {"date": "2016-10-20", "close": 0.226562864, "volume": 118393.0}, {"date": "2016-10-21", "close": 0.223988286, "volume": 56187.0}, {"date": "2016-10-24", "close": 0.223988286, "volume": 55690.0}, {"date": "2016-10-25", "close": 0.21883913, "volume": 170163.0}, {"date": "2016-10-26", "close": 0.216264552, "volume": 104600.0}, {"date": "2016-10-27", "close": 0.221413708, "volume": 2942.0}, {"date": "2016-10-28", "close": 0.21883913, "volume": 97351.0}, {"date": "2016-10-31", "close": 0.203391662, "volume": 436035.0}, {"date": "2016-11-01", "close": 0.195667928, "volume": 35222.0}, {"date": "2016-11-02", "close": 0.182795038, "volume": 395427.0}, {"date": "2016-11-03", "close": 0.172496726, "volume": 339331.0}, {"date": "2016-11-04", "close": 0.190518772, "volume": 260250.0}, {"date": "2016-11-07", "close": 0.172496726, "volume": 183998.0}, {"date": "2016-11-08", "close": 0.175071304, "volume": 16887.0}, {"date": "2016-11-09", "close": 0.162198414, "volume": 188052.0}, {"date": "2016-11-10", "close": 0.164772992, "volume": 80199.0}, {"date": "2016-11-11", "close": 0.190518772, "volume": 171080.0}, {"date": "2016-11-14", "close": 0.177645882, "volume": 41996.0}, {"date": "2016-11-15", "close": 0.190518772, "volume": 192644.0}, {"date": "2016-11-16", "close": 0.185369616, "volume": 192139.0}, {"date": "2016-11-17", "close": 0.159623836, "volume": 694099.0}, {"date": "2016-11-18", "close": 0.151900102, "volume": 750535.0}, {"date": "2016-11-21", "close": 0.149325524, "volume": 292943.0}, {"date": "2016-11-22", "close": 0.151900102, "volume": 70690.0}, {"date": "2016-11-23", "close": 0.149325524, "volume": 173846.0}, {"date": "2016-11-24", "close": 0.175071304, "volume": 409357.0}, {"date": "2016-11-25", "close": 0.157049258, "volume": 310297.0}, {"date": "2016-11-28", "close": 0.169922148, "volume": 5037.0}, {"date": "2016-11-29", "close": 0.164772992, "volume": 76153.0}, {"date": "2016-11-30", "close": 0.175071304, "volume": 122579.0}, {"date": "2016-12-01", "close": 0.164772992, "volume": 219229.0}, {"date": "2016-12-02", "close": 0.172496726, "volume": 64767.0}, {"date": "2016-12-05", "close": 0.169922148, "volume": 50189.0}, {"date": "2016-12-06", "close": 0.169922148, "volume": 126481.0}, {"date": "2016-12-07", "close": 0.172496726, "volume": 283983.0}, {"date": "2016-12-08", "close": 0.177645882, "volume": 333354.0}, {"date": "2016-12-09", "close": 0.18022046, "volume": 184997.0}, {"date": "2016-12-12", "close": 0.16734757, "volume": 288828.0}, {"date": "2016-12-13", "close": 0.164772992, "volume": 190065.0}, {"date": "2016-12-14", "close": 0.164772992, "volume": 77593.0}, {"date": "2016-12-15", "close": 0.162198414, "volume": 59591.0}, {"date": "2016-12-16", "close": 0.162198414, "volume": 82171.0}, {"date": "2016-12-19", "close": 0.157049258, "volume": 73076.0}, {"date": "2016-12-20", "close": 0.157049258, "volume": 8543.0}, {"date": "2016-12-21", "close": 0.157049258, "volume": 60522.0}, {"date": "2016-12-22", "close": 0.151900102, "volume": 170762.0}, {"date": "2016-12-23", "close": 0.151900102, "volume": 15537.0}, {"date": "2016-12-28", "close": 0.14160179, "volume": 353228.0}, {"date": "2016-12-29", "close": 0.14160179, "volume": 77140.0}, {"date": "2017-01-03", "close": 0.136452634, "volume": 21426.0}, {"date": "2017-01-04", "close": 0.136452634, "volume": 138902.0}, {"date": "2017-01-05", "close": 0.144176368, "volume": 74556.0}, {"date": "2017-01-06", "close": 0.14160179, "volume": 23666.0}, {"date": "2017-01-09", "close": 0.14160179, "volume": 64993.0}, {"date": "2017-01-10", "close": 0.144176368, "volume": 56117.0}, {"date": "2017-01-11", "close": 0.149325524, "volume": 225326.0}, {"date": "2017-01-12", "close": 0.144176368, "volume": 123764.0}, {"date": "2017-01-13", "close": 0.159623836, "volume": 451433.0}, {"date": "2017-01-16", "close": 0.16734757, "volume": 211901.0}, {"date": "2017-01-17", "close": 0.18022046, "volume": 867948.0}, {"date": "2017-01-18", "close": 0.177645882, "volume": 215628.0}, {"date": "2017-01-19", "close": 0.18022046, "volume": 571116.0}, {"date": "2017-01-20", "close": 0.175071304, "volume": 216698.0}, {"date": "2017-01-23", "close": 0.16734757, "volume": 270560.0}, {"date": "2017-01-24", "close": 0.164772992, "volume": 124772.0}, {"date": "2017-01-25", "close": 0.159623836, "volume": 38303.0}, {"date": "2017-01-27", "close": 0.159623836, "volume": 227423.0}, {"date": "2017-01-30", "close": 0.157049258, "volume": 44033.0}, {"date": "2017-01-31", "close": 0.15447468, "volume": 232458.0}, {"date": "2017-02-01", "close": 0.151900102, "volume": 291736.0}, {"date": "2017-02-02", "close": 0.151900102, "volume": 150104.0}, {"date": "2017-02-03", "close": 0.157049258, "volume": 179322.0}, {"date": "2017-02-06", "close": 0.15447468, "volume": 151007.0}, {"date": "2017-02-07", "close": 0.149325524, "volume": 152120.0}, {"date": "2017-02-08", "close": 0.151900102, "volume": 295021.0}, {"date": "2017-02-09", "close": 0.14160179, "volume": 280438.0}, {"date": "2017-02-10", "close": 0.14160179, "volume": 179470.0}, {"date": "2017-02-13", "close": 0.14160179, "volume": 124348.0}, {"date": "2017-02-14", "close": 0.146750946, "volume": 374775.0}, {"date": "2017-02-15", "close": 0.14160179, "volume": 354051.0}, {"date": "2017-02-16", "close": 0.136452634, "volume": 983423.0}, {"date": "2017-02-17", "close": 0.1287289, "volume": 317236.0}, {"date": "2017-02-20", "close": 0.126154322, "volume": 509416.0}, {"date": "2017-02-21", "close": 0.121005166, "volume": 237605.0}, {"date": "2017-02-22", "close": 0.118430588, "volume": 114145.0}, {"date": "2017-02-23", "close": 0.118430588, "volume": 361454.0}, {"date": "2017-02-24", "close": 0.11585601, "volume": 128615.0}, {"date": "2017-02-27", "close": 0.11585601, "volume": 156984.0}, {"date": "2017-02-28", "close": 0.123579744, "volume": 201521.0}, {"date": "2017-03-01", "close": 0.1287289, "volume": 155033.0}, {"date": "2017-03-02", "close": 0.118430588, "volume": 205859.0}, {"date": "2017-03-03", "close": 0.123579744, "volume": 55390.0}, {"date": "2017-03-06", "close": 0.1287289, "volume": 90749.0}, {"date": "2017-03-07", "close": 0.1287289, "volume": 350034.0}, {"date": "2017-03-08", "close": 0.126154322, "volume": 272005.0}, {"date": "2017-03-09", "close": 0.118430588, "volume": 296543.0}, {"date": "2017-03-10", "close": 0.11585601, "volume": 220164.0}, {"date": "2017-03-13", "close": 0.113281432, "volume": 123491.0}, {"date": "2017-03-14", "close": 0.11585601, "volume": 59546.0}, {"date": "2017-03-15", "close": 0.11585601, "volume": 147679.0}, {"date": "2017-03-16", "close": 0.11585601, "volume": 13194.0}, {"date": "2017-03-17", "close": 0.118430588, "volume": 56560.0}, {"date": "2017-03-20", "close": 0.121005166, "volume": 25188.0}, {"date": "2017-03-21", "close": 0.126154322, "volume": 356832.0}, {"date": "2017-03-22", "close": 0.1287289, "volume": 164565.0}, {"date": "2017-03-23", "close": 0.126154322, "volume": 53578.0}, {"date": "2017-03-24", "close": 0.126154322, "volume": 66186.0}, {"date": "2017-03-28", "close": 0.11585601, "volume": 211077.0}, {"date": "2017-03-29", "close": 0.113281432, "volume": 171341.0}, {"date": "2017-03-30", "close": 0.108132276, "volume": 189616.0}, {"date": "2017-03-31", "close": 0.105557698, "volume": 215280.0}, {"date": "2017-04-03", "close": 0.10298312, "volume": 111605.0}, {"date": "2017-04-04", "close": 0.10298312, "volume": 117660.0}, {"date": "2017-04-05", "close": 0.105557698, "volume": 307915.0}, {"date": "2017-04-06", "close": 0.105557698, "volume": 65686.0}, {"date": "2017-04-07", "close": 0.110706854, "volume": 326728.0}, {"date": "2017-04-10", "close": 0.105557698, "volume": 234641.0}, {"date": "2017-04-11", "close": 0.118430588, "volume": 384639.0}, {"date": "2017-04-12", "close": 0.126154322, "volume": 205525.0}, {"date": "2017-04-13", "close": 0.11585601, "volume": 546683.0}, {"date": "2017-04-18", "close": 0.11585601, "volume": 179524.0}, {"date": "2017-04-19", "close": 0.121005166, "volume": 9710.0}, {"date": "2017-04-20", "close": 0.121005166, "volume": 234420.0}, {"date": "2017-04-21", "close": 0.121005166, "volume": 82193.0}, {"date": "2017-04-24", "close": 0.118430588, "volume": 4941.0}, {"date": "2017-04-26", "close": 0.118430588, "volume": 123252.0}, {"date": "2017-04-27", "close": 0.11585601, "volume": 141170.0}, {"date": "2017-04-28", "close": 0.11585601, "volume": 104217.0}, {"date": "2017-05-01", "close": 0.121005166, "volume": 237659.0}, {"date": "2017-05-02", "close": 0.118430588, "volume": 22489.0}, {"date": "2017-05-03", "close": 0.118430588, "volume": 64390.0}, {"date": "2017-05-04", "close": 0.110706854, "volume": 394491.0}, {"date": "2017-05-05", "close": 0.110706854, "volume": 209625.0}, {"date": "2017-05-08", "close": 0.110706854, "volume": 165418.0}, {"date": "2017-05-09", "close": 0.110706854, "volume": 28743.0}, {"date": "2017-05-10", "close": 0.110706854, "volume": 82810.0}, {"date": "2017-05-11", "close": 0.105557698, "volume": 73254.0}, {"date": "2017-05-12", "close": 0.105557698, "volume": 31137.0}, {"date": "2017-05-15", "close": 0.10298312, "volume": 107470.0}, {"date": "2017-05-16", "close": 0.10298312, "volume": 362137.0}, {"date": "2017-05-17", "close": 0.100408542, "volume": 154611.0}, {"date": "2017-05-18", "close": 0.100408542, "volume": 16327.0}, {"date": "2017-05-19", "close": 0.100408542, "volume": 64698.0}, {"date": "2017-05-22", "close": 0.097833964, "volume": 154112.0}, {"date": "2017-05-23", "close": 0.097833964, "volume": 2208.0}, {"date": "2017-05-24", "close": 0.095259386, "volume": 40416.0}, {"date": "2017-05-25", "close": 0.118430588, "volume": 1488548.0}, {"date": "2017-05-26", "close": 0.105557698, "volume": 740684.0}, {"date": "2017-05-29", "close": 0.11585601, "volume": 662337.0}, {"date": "2017-05-30", "close": 0.110706854, "volume": 95666.0}, {"date": "2017-05-31", "close": 0.11585601, "volume": 12616.0}, {"date": "2017-06-01", "close": 0.110706854, "volume": 66549.0}, {"date": "2017-06-02", "close": 0.113281432, "volume": 19421.0}, {"date": "2017-06-05", "close": 0.113281432, "volume": 14312.0}, {"date": "2017-06-06", "close": 0.105557698, "volume": 112969.0}, {"date": "2017-06-07", "close": 0.105557698, "volume": 48345.0}, {"date": "2017-06-08", "close": 0.108132276, "volume": 53900.0}, {"date": "2017-06-09", "close": 0.108132276, "volume": 18427.0}, {"date": "2017-06-13", "close": 0.10298312, "volume": 404991.0}, {"date": "2017-06-14", "close": 0.10298312, "volume": 136768.0}, {"date": "2017-06-15", "close": 0.10298312, "volume": 80788.0}, {"date": "2017-06-16", "close": 0.105557698, "volume": 23566.0}, {"date": "2017-06-19", "close": 0.097833964, "volume": 254268.0}, {"date": "2017-06-20", "close": 0.095259386, "volume": 248215.0}, {"date": "2017-06-21", "close": 0.095259386, "volume": 128306.0}, {"date": "2017-06-22", "close": 0.097833964, "volume": 138576.0}, {"date": "2017-06-23", "close": 0.10298312, "volume": 208175.0}, {"date": "2017-06-26", "close": 0.097833964, "volume": 6589.0}, {"date": "2017-06-27", "close": 0.097833964, "volume": 192699.0}, {"date": "2017-06-28", "close": 0.097833964, "volume": 103719.0}, {"date": "2017-06-29", "close": 0.097833964, "volume": 57143.0}, {"date": "2017-06-30", "close": 0.097833964, "volume": 388316.0}, {"date": "2017-07-03", "close": 0.097833964, "volume": 8312.0}, {"date": "2017-07-04", "close": 0.105557698, "volume": 176519.0}, {"date": "2017-07-05", "close": 0.100408542, "volume": 30879.0}, {"date": "2017-07-06", "close": 0.108132276, "volume": 317389.0}, {"date": "2017-07-07", "close": 0.105557698, "volume": 167978.0}, {"date": "2017-07-10", "close": 0.121005166, "volume": 148055.0}, {"date": "2017-07-11", "close": 0.118430588, "volume": 1371876.0}, {"date": "2017-07-12", "close": 0.11585601, "volume": 247893.0}, {"date": "2017-07-13", "close": 0.1287289, "volume": 324714.0}, {"date": "2017-07-14", "close": 0.14160179, "volume": 357096.0}, {"date": "2017-07-17", "close": 0.136452634, "volume": 21491.0}, {"date": "2017-07-18", "close": 0.21883913, "volume": 5625283.0}, {"date": "2017-07-19", "close": 0.18022046, "volume": 2880104.0}, {"date": "2017-07-20", "close": 0.172496726, "volume": 848878.0}, {"date": "2017-07-21", "close": 0.208540818, "volume": 2813970.0}, {"date": "2017-07-24", "close": 0.195667928, "volume": 275114.0}, {"date": "2017-07-25", "close": 0.24458491, "volume": 3972443.0}, {"date": "2017-07-26", "close": 0.234286598, "volume": 3151712.0}, {"date": "2017-07-27", "close": 0.221413708, "volume": 1401368.0}, {"date": "2017-07-28", "close": 0.247159488, "volume": 1130464.0}, {"date": "2017-07-31", "close": 0.24458491, "volume": 2553732.0}, {"date": "2017-08-01", "close": 0.27033069, "volume": 2753381.0}, {"date": "2017-08-02", "close": 0.29607647, "volume": 2069543.0}, {"date": "2017-08-03", "close": 0.29607647, "volume": 1092995.0}, {"date": "2017-08-04", "close": 0.28320358, "volume": 357291.0}, {"date": "2017-08-07", "close": 0.28320358, "volume": 517185.0}, {"date": "2017-08-08", "close": 0.2574578, "volume": 542799.0}, {"date": "2017-08-09", "close": 0.247159488, "volume": 311846.0}, {"date": "2017-08-10", "close": 0.229137442, "volume": 752923.0}, {"date": "2017-08-11", "close": 0.223988286, "volume": 164485.0}, {"date": "2017-08-14", "close": 0.236861176, "volume": 128467.0}, {"date": "2017-08-15", "close": 0.239435754, "volume": 284480.0}, {"date": "2017-08-16", "close": 0.254883222, "volume": 663869.0}, {"date": "2017-08-17", "close": 0.236861176, "volume": 241233.0}, {"date": "2017-08-18", "close": 0.247159488, "volume": 79847.0}, {"date": "2017-08-21", "close": 0.236861176, "volume": 183116.0}, {"date": "2017-08-22", "close": 0.23171202, "volume": 73905.0}, {"date": "2017-08-23", "close": 0.24458491, "volume": 48524.0}, {"date": "2017-08-24", "close": 0.242010332, "volume": 25710.0}, {"date": "2017-08-25", "close": 0.24458491, "volume": 61504.0}, {"date": "2017-08-28", "close": 0.239435754, "volume": 115942.0}, {"date": "2017-08-29", "close": 0.239435754, "volume": 53578.0}, {"date": "2017-08-30", "close": 0.234286598, "volume": 132804.0}, {"date": "2017-08-31", "close": 0.21883913, "volume": 238230.0}, {"date": "2017-09-01", "close": 0.208540818, "volume": 344753.0}, {"date": "2017-09-04", "close": 0.208540818, "volume": 559132.0}, {"date": "2017-09-05", "close": 0.32182225, "volume": 3610477.0}, {"date": "2017-09-06", "close": 0.28320358, "volume": 1295536.0}, {"date": "2017-09-07", "close": 0.27033069, "volume": 255734.0}, {"date": "2017-09-08", "close": 0.28320358, "volume": 300657.0}, {"date": "2017-09-11", "close": 0.27033069, "volume": 397848.0}, {"date": "2017-09-12", "close": 0.28320358, "volume": 373549.0}, {"date": "2017-09-13", "close": 0.27033069, "volume": 77567.0}, {"date": "2017-09-14", "close": 0.28320358, "volume": 210433.0}, {"date": "2017-09-15", "close": 0.30894936, "volume": 938789.0}, {"date": "2017-09-18", "close": 0.29607647, "volume": 308555.0}, {"date": "2017-09-19", "close": 0.30894936, "volume": 173715.0}, {"date": "2017-09-20", "close": 0.30894936, "volume": 22683.0}, {"date": "2017-09-21", "close": 0.30894936, "volume": 261073.0}, {"date": "2017-09-22", "close": 0.28320358, "volume": 309674.0}, {"date": "2017-09-25", "close": 0.28320358, "volume": 399658.0}, {"date": "2017-09-26", "close": 0.247159488, "volume": 792886.0}, {"date": "2017-09-27", "close": 0.21883913, "volume": 938201.0}, {"date": "2017-09-28", "close": 0.208540818, "volume": 394269.0}, {"date": "2017-09-29", "close": 0.216264552, "volume": 122436.0}, {"date": "2017-10-02", "close": 0.213689974, "volume": 210938.0}, {"date": "2017-10-03", "close": 0.203391662, "volume": 438734.0}, {"date": "2017-10-04", "close": 0.21883913, "volume": 169500.0}, {"date": "2017-10-05", "close": 0.203391662, "volume": 313531.0}, {"date": "2017-10-06", "close": 0.208540818, "volume": 84008.0}, {"date": "2017-10-09", "close": 0.211115396, "volume": 174446.0}, {"date": "2017-10-10", "close": 0.211115396, "volume": 65807.0}, {"date": "2017-10-11", "close": 0.21883913, "volume": 47366.0}, {"date": "2017-10-12", "close": 0.229137442, "volume": 182682.0}, {"date": "2017-10-13", "close": 0.247159488, "volume": 317109.0}, {"date": "2017-10-16", "close": 0.229137442, "volume": 247902.0}, {"date": "2017-10-17", "close": 0.221413708, "volume": 186183.0}, {"date": "2017-10-18", "close": 0.208540818, "volume": 219909.0}, {"date": "2017-10-19", "close": 0.208540818, "volume": 93700.0}, {"date": "2017-10-20", "close": 0.213689974, "volume": 148929.0}, {"date": "2017-10-23", "close": 0.208540818, "volume": 116507.0}, {"date": "2017-10-24", "close": 0.211115396, "volume": 41702.0}, {"date": "2017-10-25", "close": 0.20596624, "volume": 120629.0}, {"date": "2017-10-26", "close": 0.208540818, "volume": 73123.0}, {"date": "2017-10-27", "close": 0.208540818, "volume": 34863.0}, {"date": "2017-10-30", "close": 0.213689974, "volume": 152698.0}, {"date": "2017-10-31", "close": 0.213689974, "volume": 198072.0}, {"date": "2017-11-01", "close": 0.211115396, "volume": 56964.0}, {"date": "2017-11-02", "close": 0.221413708, "volume": 15162.0}, {"date": "2017-11-03", "close": 0.216264552, "volume": 76765.0}, {"date": "2017-11-06", "close": 0.216264552, "volume": 67791.0}, {"date": "2017-11-07", "close": 0.198242506, "volume": 321872.0}, {"date": "2017-11-08", "close": 0.211115396, "volume": 241030.0}, {"date": "2017-11-09", "close": 0.20596624, "volume": 149400.0}, {"date": "2017-11-10", "close": 0.229137442, "volume": 278685.0}, {"date": "2017-11-13", "close": 0.242010332, "volume": 516769.0}, {"date": "2017-11-14", "close": 0.221413708, "volume": 739643.0}, {"date": "2017-11-15", "close": 0.23171202, "volume": 216566.0}, {"date": "2017-11-16", "close": 0.211115396, "volume": 345497.0}, {"date": "2017-11-17", "close": 0.21883913, "volume": 232802.0}, {"date": "2017-11-20", "close": 0.216264552, "volume": 169446.0}, {"date": "2017-11-21", "close": 0.213689974, "volume": 191981.0}, {"date": "2017-11-22", "close": 0.20596624, "volume": 217495.0}, {"date": "2017-11-23", "close": 0.185369616, "volume": 599602.0}, {"date": "2017-11-24", "close": 0.185369616, "volume": 358405.0}, {"date": "2017-11-27", "close": 0.182795038, "volume": 185070.0}, {"date": "2017-11-28", "close": 0.190518772, "volume": 299915.0}, {"date": "2017-11-29", "close": 0.182795038, "volume": 84645.0}, {"date": "2017-11-30", "close": 0.190518772, "volume": 126145.0}, {"date": "2017-12-01", "close": 0.182795038, "volume": 176916.0}, {"date": "2017-12-04", "close": 0.190518772, "volume": 355210.0}, {"date": "2017-12-05", "close": 0.203391662, "volume": 150665.0}, {"date": "2017-12-06", "close": 0.190518772, "volume": 72452.0}, {"date": "2017-12-07", "close": 0.198242506, "volume": 265342.0}, {"date": "2017-12-08", "close": 0.200817084, "volume": 137210.0}, {"date": "2017-12-11", "close": 0.200817084, "volume": 84213.0}, {"date": "2017-12-12", "close": 0.182795038, "volume": 513148.0}, {"date": "2017-12-13", "close": 0.182795038, "volume": 103163.0}, {"date": "2017-12-14", "close": 0.187944194, "volume": 52534.0}, {"date": "2017-12-15", "close": 0.187944194, "volume": 282484.0}, {"date": "2017-12-18", "close": 0.195667928, "volume": 207780.0}, {"date": "2017-12-19", "close": 0.185369616, "volume": 483957.0}, {"date": "2017-12-20", "close": 0.177645882, "volume": 112972.0}, {"date": "2017-12-21", "close": 0.19309335, "volume": 502098.0}, {"date": "2017-12-22", "close": 0.185369616, "volume": 163409.0}, {"date": "2017-12-27", "close": 0.185369616, "volume": 77408.0}, {"date": "2017-12-28", "close": 0.187944194, "volume": 365561.0}, {"date": "2017-12-29", "close": 0.19309335, "volume": 97869.0}, {"date": "2018-01-02", "close": 0.19309335, "volume": 45194.0}, {"date": "2018-01-03", "close": 0.198242506, "volume": 107459.0}, {"date": "2018-01-04", "close": 0.19309335, "volume": 116005.0}, {"date": "2018-01-05", "close": 0.32182225, "volume": 5031081.0}, {"date": "2018-01-08", "close": 0.32182225, "volume": 1469398.0}, {"date": "2018-01-09", "close": 0.32182225, "volume": 488195.0}, {"date": "2018-01-10", "close": 0.29607647, "volume": 731814.0}, {"date": "2018-01-11", "close": 0.29607647, "volume": 354540.0}, {"date": "2018-01-12", "close": 0.32182225, "volume": 654761.0}, {"date": "2018-01-15", "close": 0.3861867, "volume": 2657350.0}, {"date": "2018-01-16", "close": 0.37331381, "volume": 903263.0}, {"date": "2018-01-17", "close": 0.37331381, "volume": 269346.0}, {"date": "2018-01-18", "close": 0.3861867, "volume": 503899.0}, {"date": "2018-01-19", "close": 0.36044092, "volume": 359856.0}, {"date": "2018-01-22", "close": 0.36044092, "volume": 250958.0}, {"date": "2018-01-23", "close": 0.36044092, "volume": 537825.0}, {"date": "2018-01-24", "close": 0.3861867, "volume": 439329.0}, {"date": "2018-01-25", "close": 0.3861867, "volume": 526266.0}, {"date": "2018-01-29", "close": 0.39905959, "volume": 475590.0}, {"date": "2018-01-30", "close": 0.39905959, "volume": 308767.0}, {"date": "2018-01-31", "close": 0.37331381, "volume": 265522.0}, {"date": "2018-02-01", "close": 0.33469514, "volume": 330108.0}, {"date": "2018-02-02", "close": 0.33469514, "volume": 452567.0}, {"date": "2018-02-05", "close": 0.30894936, "volume": 639255.0}, {"date": "2018-02-06", "close": 0.30894936, "volume": 1229660.0}, {"date": "2018-02-07", "close": 0.29607647, "volume": 369917.0}, {"date": "2018-02-08", "close": 0.30894936, "volume": 61722.0}, {"date": "2018-02-09", "close": 0.28320358, "volume": 271188.0}, {"date": "2018-02-12", "close": 0.28320358, "volume": 49114.0}, {"date": "2018-02-13", "close": 0.27033069, "volume": 128089.0}, {"date": "2018-02-14", "close": 0.27033069, "volume": 123755.0}, {"date": "2018-02-15", "close": 0.28320358, "volume": 175969.0}, {"date": "2018-02-16", "close": 0.27033069, "volume": 90731.0}, {"date": "2018-02-19", "close": 0.27033069, "volume": 420037.0}, {"date": "2018-02-20", "close": 0.254883222, "volume": 341872.0}, {"date": "2018-02-21", "close": 0.2574578, "volume": 61693.0}, {"date": "2018-02-22", "close": 0.27033069, "volume": 254435.0}, {"date": "2018-02-23", "close": 0.2574578, "volume": 183174.0}, {"date": "2018-02-26", "close": 0.2574578, "volume": 242486.0}, {"date": "2018-02-27", "close": 0.2574578, "volume": 51240.0}, {"date": "2018-02-28", "close": 0.247159488, "volume": 405987.0}, {"date": "2018-03-01", "close": 0.236861176, "volume": 278793.0}, {"date": "2018-03-02", "close": 0.234286598, "volume": 74675.0}, {"date": "2018-03-05", "close": 0.221413708, "volume": 715705.0}, {"date": "2018-03-06", "close": 0.223988286, "volume": 102629.0}, {"date": "2018-03-07", "close": 0.223988286, "volume": 90461.0}, {"date": "2018-03-08", "close": 0.2574578, "volume": 531847.0}, {"date": "2018-03-09", "close": 0.247159488, "volume": 358255.0}, {"date": "2018-03-12", "close": 0.2574578, "volume": 74119.0}, {"date": "2018-03-13", "close": 0.249734066, "volume": 236307.0}, {"date": "2018-03-14", "close": 0.239435754, "volume": 298203.0}, {"date": "2018-03-15", "close": 0.24458491, "volume": 98296.0}, {"date": "2018-03-16", "close": 0.239435754, "volume": 16604.0}, {"date": "2018-03-19", "close": 0.236861176, "volume": 87111.0}, {"date": "2018-03-20", "close": 0.23171202, "volume": 226829.0}, {"date": "2018-03-21", "close": 0.234286598, "volume": 97681.0}, {"date": "2018-03-22", "close": 0.236861176, "volume": 73643.0}, {"date": "2018-03-23", "close": 0.23171202, "volume": 95759.0}, {"date": "2018-03-26", "close": 0.23171202, "volume": 126033.0}, {"date": "2018-03-27", "close": 0.23171202, "volume": 50414.0}, {"date": "2018-03-28", "close": 0.24458491, "volume": 185895.0}, {"date": "2018-03-29", "close": 0.23171202, "volume": 284723.0}, {"date": "2018-04-03", "close": 0.229137442, "volume": 337752.0}, {"date": "2018-04-04", "close": 0.229137442, "volume": 218935.0}, {"date": "2018-04-05", "close": 0.221413708, "volume": 136984.0}, {"date": "2018-04-06", "close": 0.221413708, "volume": 138784.0}, {"date": "2018-04-09", "close": 0.20596624, "volume": 293128.0}, {"date": "2018-04-10", "close": 0.211115396, "volume": 145682.0}, {"date": "2018-04-11", "close": 0.211115396, "volume": 82685.0}, {"date": "2018-04-12", "close": 0.216264552, "volume": 80302.0}, {"date": "2018-04-13", "close": 0.211115396, "volume": 104400.0}, {"date": "2018-04-16", "close": 0.211115396, "volume": 138916.0}, {"date": "2018-04-17", "close": 0.20596624, "volume": 110677.0}, {"date": "2018-04-18", "close": 0.211115396, "volume": 9784.0}, {"date": "2018-04-19", "close": 0.211115396, "volume": 25325.0}, {"date": "2018-04-20", "close": 0.211115396, "volume": 124472.0}, {"date": "2018-04-23", "close": 0.216264552, "volume": 286030.0}, {"date": "2018-04-24", "close": 0.211115396, "volume": 62586.0}, {"date": "2018-04-26", "close": 0.216264552, "volume": 284670.0}, {"date": "2018-04-27", "close": 0.211115396, "volume": 76605.0}, {"date": "2018-04-30", "close": 0.211115396, "volume": 203420.0}, {"date": "2018-05-01", "close": 0.177645882, "volume": 910238.0}, {"date": "2018-05-02", "close": 0.175071304, "volume": 282369.0}, {"date": "2018-05-03", "close": 0.16734757, "volume": 174683.0}, {"date": "2018-05-04", "close": 0.162198414, "volume": 156520.0}, {"date": "2018-05-07", "close": 0.15447468, "volume": 282227.0}, {"date": "2018-05-08", "close": 0.133878056, "volume": 523781.0}, {"date": "2018-05-09", "close": 0.144176368, "volume": 413585.0}, {"date": "2018-05-10", "close": 0.136452634, "volume": 63184.0}, {"date": "2018-05-11", "close": 0.126154322, "volume": 189980.0}, {"date": "2018-05-14", "close": 0.126154322, "volume": 162330.0}, {"date": "2018-05-15", "close": 0.133878056, "volume": 298290.0}, {"date": "2018-05-16", "close": 0.133878056, "volume": 144070.0}, {"date": "2018-05-17", "close": 0.126154322, "volume": 172703.0}, {"date": "2018-05-18", "close": 0.126154322, "volume": 113321.0}, {"date": "2018-05-21", "close": 0.126154322, "volume": 32384.0}, {"date": "2018-05-22", "close": 0.131303478, "volume": 76460.0}, {"date": "2018-05-23", "close": 0.133878056, "volume": 89866.0}, {"date": "2018-05-25", "close": 0.133878056, "volume": 105815.0}, {"date": "2018-05-28", "close": 0.133878056, "volume": 53084.0}, {"date": "2018-05-29", "close": 0.172496726, "volume": 721731.0}, {"date": "2018-05-30", "close": 0.169922148, "volume": 273139.0}, {"date": "2018-05-31", "close": 0.159623836, "volume": 72058.0}, {"date": "2018-06-01", "close": 0.159623836, "volume": 128937.0}, {"date": "2018-06-04", "close": 0.149325524, "volume": 86076.0}, {"date": "2018-06-05", "close": 0.14160179, "volume": 85532.0}, {"date": "2018-06-06", "close": 0.139027212, "volume": 85012.0}, {"date": "2018-06-07", "close": 0.136452634, "volume": 120579.0}, {"date": "2018-06-08", "close": 0.136452634, "volume": 70974.0}, {"date": "2018-06-12", "close": 0.136452634, "volume": 11132.0}, {"date": "2018-06-13", "close": 0.139027212, "volume": 19450.0}, {"date": "2018-06-15", "close": 0.133878056, "volume": 52377.0}, {"date": "2018-06-18", "close": 0.136452634, "volume": 161575.0}, {"date": "2018-06-19", "close": 0.136452634, "volume": 70423.0}, {"date": "2018-06-20", "close": 0.136452634, "volume": 130941.0}, {"date": "2018-06-21", "close": 0.136452634, "volume": 189002.0}, {"date": "2018-06-22", "close": 0.131303478, "volume": 66711.0}, {"date": "2018-06-25", "close": 0.1287289, "volume": 287197.0}, {"date": "2018-06-26", "close": 0.126154322, "volume": 203010.0}, {"date": "2018-06-27", "close": 0.123579744, "volume": 120901.0}, {"date": "2018-06-28", "close": 0.118430588, "volume": 272213.0}, {"date": "2018-06-29", "close": 0.121005166, "volume": 224422.0}, {"date": "2018-07-02", "close": 0.123579744, "volume": 41204.0}, {"date": "2018-07-03", "close": 0.126154322, "volume": 19421.0}, {"date": "2018-07-04", "close": 0.121005166, "volume": 56566.0}, {"date": "2018-07-05", "close": 0.123579744, "volume": 4273.0}, {"date": "2018-07-06", "close": 0.121005166, "volume": 32309.0}, {"date": "2018-07-09", "close": 0.126154322, "volume": 16713.0}, {"date": "2018-07-10", "close": 0.123579744, "volume": 4977.0}, {"date": "2018-07-12", "close": 0.131303478, "volume": 131047.0}, {"date": "2018-07-13", "close": 0.144176368, "volume": 123183.0}, {"date": "2018-07-16", "close": 0.139027212, "volume": 79784.0}, {"date": "2018-07-17", "close": 0.139027212, "volume": 10484.0}, {"date": "2018-07-18", "close": 0.133878056, "volume": 137386.0}, {"date": "2018-07-19", "close": 0.133878056, "volume": 94680.0}, {"date": "2018-07-20", "close": 0.133878056, "volume": 74539.0}, {"date": "2018-07-24", "close": 0.133878056, "volume": 19008.0}, {"date": "2018-07-25", "close": 0.123579744, "volume": 363384.0}, {"date": "2018-07-26", "close": 0.121005166, "volume": 98041.0}, {"date": "2018-07-31", "close": 0.105557698, "volume": 540915.0}, {"date": "2018-08-01", "close": 0.105557698, "volume": 255833.0}, {"date": "2018-08-02", "close": 0.10298312, "volume": 255427.0}, {"date": "2018-08-03", "close": 0.10298312, "volume": 321367.0}, {"date": "2018-08-06", "close": 0.105557698, "volume": 116765.0}, {"date": "2018-08-07", "close": 0.10298312, "volume": 208677.0}, {"date": "2018-08-08", "close": 0.10298312, "volume": 251.0}, {"date": "2018-08-09", "close": 0.10298312, "volume": 101929.0}, {"date": "2018-08-13", "close": 0.10298312, "volume": 58244.0}, {"date": "2018-08-14", "close": 0.10298312, "volume": 2456.0}, {"date": "2018-08-15", "close": 0.100408542, "volume": 59119.0}, {"date": "2018-08-16", "close": 0.100408542, "volume": 597928.0}, {"date": "2018-08-17", "close": 0.100408542, "volume": 93016.0}, {"date": "2018-08-20", "close": 0.100408542, "volume": 359267.0}, {"date": "2018-08-21", "close": 0.100408542, "volume": 49187.0}, {"date": "2018-08-22", "close": 0.095259386, "volume": 767793.0}, {"date": "2018-08-23", "close": 0.097833964, "volume": 82774.0}, {"date": "2018-08-24", "close": 0.095259386, "volume": 223274.0}, {"date": "2018-08-27", "close": 0.095259386, "volume": 293927.0}, {"date": "2018-08-28", "close": 0.095259386, "volume": 572843.0}, {"date": "2018-08-29", "close": 0.09011023, "volume": 18784.0}, {"date": "2018-08-30", "close": 0.095259386, "volume": 113264.0}, {"date": "2018-08-31", "close": 0.108132276, "volume": 2078386.0}, {"date": "2018-09-03", "close": 0.105557698, "volume": 594022.0}, {"date": "2018-09-04", "close": 0.105557698, "volume": 103348.0}, {"date": "2018-09-05", "close": 0.108132276, "volume": 381112.0}, {"date": "2018-09-06", "close": 0.105557698, "volume": 121467.0}, {"date": "2018-09-07", "close": 0.113281432, "volume": 118294.0}, {"date": "2018-09-10", "close": 0.10298312, "volume": 113266.0}, {"date": "2018-09-11", "close": 0.097833964, "volume": 262083.0}, {"date": "2018-09-12", "close": 0.100408542, "volume": 79135.0}, {"date": "2018-09-13", "close": 0.097833964, "volume": 134335.0}, {"date": "2018-09-14", "close": 0.097833964, "volume": 24192.0}, {"date": "2018-09-17", "close": 0.097833964, "volume": 6020.0}, {"date": "2018-09-18", "close": 0.100408542, "volume": 393323.0}, {"date": "2018-09-19", "close": 0.10298312, "volume": 294715.0}, {"date": "2018-09-20", "close": 0.100408542, "volume": 76969.0}, {"date": "2018-09-21", "close": 0.097833964, "volume": 140212.0}, {"date": "2018-09-24", "close": 0.097833964, "volume": 81861.0}, {"date": "2018-09-25", "close": 0.095259386, "volume": 58798.0}, {"date": "2018-09-26", "close": 0.100408542, "volume": 44458.0}, {"date": "2018-09-27", "close": 0.095259386, "volume": 216274.0}, {"date": "2018-09-28", "close": 0.095259386, "volume": 346158.0}, {"date": "2018-10-01", "close": 0.09011023, "volume": 324719.0}, {"date": "2018-10-02", "close": 0.092684808, "volume": 9785.0}, {"date": "2018-10-03", "close": 0.092684808, "volume": 7768.0}, {"date": "2018-10-04", "close": 0.092684808, "volume": 84312.0}, {"date": "2018-10-05", "close": 0.092684808, "volume": 17830.0}, {"date": "2018-10-08", "close": 0.092684808, "volume": 58262.0}, {"date": "2018-10-09", "close": 0.09011023, "volume": 77683.0}, {"date": "2018-10-10", "close": 0.100408542, "volume": 378768.0}, {"date": "2018-10-11", "close": 0.09011023, "volume": 117689.0}, {"date": "2018-10-12", "close": 0.09011023, "volume": 89648.0}, {"date": "2018-10-15", "close": 0.095259386, "volume": 129707.0}, {"date": "2018-10-16", "close": 0.087535652, "volume": 255063.0}, {"date": "2018-10-17", "close": 0.09011023, "volume": 21594.0}, {"date": "2018-10-19", "close": 0.11585601, "volume": 1459741.0}, {"date": "2018-10-22", "close": 0.1287289, "volume": 2481870.0}, {"date": "2018-10-23", "close": 0.108132276, "volume": 3744421.0}, {"date": "2018-10-24", "close": 0.100408542, "volume": 1544520.0}, {"date": "2018-10-25", "close": 0.097833964, "volume": 318252.0}, {"date": "2018-10-26", "close": 0.097833964, "volume": 144896.0}, {"date": "2018-10-29", "close": 0.105557698, "volume": 306917.0}, {"date": "2018-10-30", "close": 0.10298312, "volume": 49328.0}, {"date": "2018-10-31", "close": 0.095259386, "volume": 434009.0}, {"date": "2018-11-01", "close": 0.095259386, "volume": 156267.0}, {"date": "2018-11-02", "close": 0.097833964, "volume": 217706.0}, {"date": "2018-11-05", "close": 0.095259386, "volume": 318024.0}, {"date": "2018-11-06", "close": 0.095259386, "volume": 7875.0}, {"date": "2018-11-07", "close": 0.095259386, "volume": 48629.0}, {"date": "2018-11-08", "close": 0.095259386, "volume": 69232.0}, {"date": "2018-11-09", "close": 0.095259386, "volume": 91976.0}, {"date": "2018-11-12", "close": 0.095259386, "volume": 75626.0}, {"date": "2018-11-13", "close": 0.092684808, "volume": 44402.0}, {"date": "2018-11-14", "close": 0.092684808, "volume": 97103.0}, {"date": "2018-11-15", "close": 0.095259386, "volume": 11652.0}, {"date": "2018-11-16", "close": 0.095259386, "volume": 12383.0}, {"date": "2018-11-19", "close": 0.09011023, "volume": 135879.0}, {"date": "2018-11-20", "close": 0.087535652, "volume": 27810.0}, {"date": "2018-11-22", "close": 0.084961074, "volume": 61059.0}, {"date": "2018-11-23", "close": 0.09011023, "volume": 79849.0}, {"date": "2018-11-26", "close": 0.087535652, "volume": 35102.0}, {"date": "2018-11-27", "close": 0.087535652, "volume": 32821.0}, {"date": "2018-11-28", "close": 0.082386496, "volume": 87122.0}, {"date": "2018-11-29", "close": 0.07723734, "volume": 297415.0}, {"date": "2018-11-30", "close": 0.082386496, "volume": 187791.0}, {"date": "2018-12-03", "close": 0.082386496, "volume": 268653.0}, {"date": "2018-12-04", "close": 0.072088184, "volume": 198924.0}, {"date": "2018-12-05", "close": 0.07723734, "volume": 66807.0}, {"date": "2018-12-06", "close": 0.072088184, "volume": 83348.0}, {"date": "2018-12-07", "close": 0.069513606, "volume": 35540.0}, {"date": "2018-12-10", "close": 0.07723734, "volume": 12867.0}, {"date": "2018-12-11", "close": 0.07723734, "volume": 1165.0}, {"date": "2018-12-12", "close": 0.066939028, "volume": 218669.0}, {"date": "2018-12-13", "close": 0.079811918, "volume": 332084.0}, {"date": "2018-12-14", "close": 0.072088184, "volume": 284990.0}, {"date": "2018-12-17", "close": 0.072088184, "volume": 35512.0}, {"date": "2018-12-18", "close": 0.066939028, "volume": 147809.0}, {"date": "2018-12-19", "close": 0.069513606, "volume": 98789.0}, {"date": "2018-12-20", "close": 0.069513606, "volume": 101840.0}, {"date": "2018-12-21", "close": 0.074662762, "volume": 53213.0}, {"date": "2018-12-27", "close": 0.06436445, "volume": 934822.0}, {"date": "2018-12-31", "close": 0.06436445, "volume": 3418.0}, {"date": "2019-01-02", "close": 0.07723734, "volume": 310899.0}, {"date": "2019-01-03", "close": 0.06436445, "volume": 689045.0}, {"date": "2019-01-04", "close": 0.061789872, "volume": 211035.0}, {"date": "2019-01-07", "close": 0.06436445, "volume": 13662.0}, {"date": "2019-01-08", "close": 0.06436445, "volume": 23305.0}, {"date": "2019-01-09", "close": 0.069513606, "volume": 228387.0}, {"date": "2019-01-10", "close": 0.06436445, "volume": 34627.0}, {"date": "2019-01-11", "close": 0.06436445, "volume": 4360.0}, {"date": "2019-01-15", "close": 0.056640716, "volume": 1607519.0}, {"date": "2019-01-16", "close": 0.056640716, "volume": 155213.0}, {"date": "2019-01-17", "close": 0.059215294, "volume": 47192.0}, {"date": "2019-01-18", "close": 0.059215294, "volume": 281848.0}, {"date": "2019-01-21", "close": 0.056640716, "volume": 51216.0}, {"date": "2019-01-22", "close": 0.059215294, "volume": 76070.0}, {"date": "2019-01-23", "close": 0.06436445, "volume": 46610.0}, {"date": "2019-01-24", "close": 0.061789872, "volume": 140670.0}, {"date": "2019-01-25", "close": 0.06436445, "volume": 231924.0}, {"date": "2019-01-29", "close": 0.059215294, "volume": 92870.0}, {"date": "2019-01-30", "close": 0.061789872, "volume": 328445.0}, {"date": "2019-01-31", "close": 0.056640716, "volume": 89411.0}, {"date": "2019-02-05", "close": 0.059215294, "volume": 57562.0}, {"date": "2019-02-07", "close": 0.056640716, "volume": 397.0}, {"date": "2019-02-08", "close": 0.061789872, "volume": 60288.0}, {"date": "2019-02-11", "close": 0.059215294, "volume": 2123.0}, {"date": "2019-02-12", "close": 0.059215294, "volume": 109229.0}, {"date": "2019-02-13", "close": 0.061789872, "volume": 231379.0}, {"date": "2019-02-14", "close": 0.06436445, "volume": 161463.0}, {"date": "2019-02-15", "close": 0.061789872, "volume": 2150.0}, {"date": "2019-02-18", "close": 0.06436445, "volume": 32557.0}, {"date": "2019-02-19", "close": 0.061789872, "volume": 35931.0}, {"date": "2019-02-20", "close": 0.06436445, "volume": 237261.0}, {"date": "2019-02-21", "close": 0.06436445, "volume": 27966.0}, {"date": "2019-02-25", "close": 0.061789872, "volume": 29325.0}, {"date": "2019-02-26", "close": 0.06436445, "volume": 260278.0}, {"date": "2019-02-27", "close": 0.059215294, "volume": 33372.0}, {"date": "2019-02-28", "close": 0.054066138, "volume": 395311.0}, {"date": "2019-03-01", "close": 0.059215294, "volume": 198770.0}, {"date": "2019-03-04", "close": 0.059215294, "volume": 56491.0}, {"date": "2019-03-05", "close": 0.059215294, "volume": 4603.0}, {"date": "2019-03-06", "close": 0.056640716, "volume": 154749.0}, {"date": "2019-03-07", "close": 0.056640716, "volume": 9003.0}, {"date": "2019-03-08", "close": 0.056640716, "volume": 1378.0}, {"date": "2019-03-11", "close": 0.056640716, "volume": 175809.0}, {"date": "2019-03-12", "close": 0.054066138, "volume": 114296.0}, {"date": "2019-03-13", "close": 0.05149156, "volume": 72672.0}, {"date": "2019-03-14", "close": 0.05149156, "volume": 15336.0}, {"date": "2019-03-15", "close": 0.05149156, "volume": 89494.0}, {"date": "2019-03-18", "close": 0.05149156, "volume": 10176.0}, {"date": "2019-03-19", "close": 0.048916982, "volume": 316446.0}, {"date": "2019-03-21", "close": 0.056640716, "volume": 291362.0}, {"date": "2019-03-22", "close": 0.056640716, "volume": 39053.0}, {"date": "2019-03-25", "close": 0.054066138, "volume": 19244.0}, {"date": "2019-03-27", "close": 0.05149156, "volume": 4920.0}, {"date": "2019-03-28", "close": 0.048916982, "volume": 132216.0}, {"date": "2019-03-29", "close": 0.054066138, "volume": 116475.0}, {"date": "2019-04-01", "close": 0.048916982, "volume": 180612.0}, {"date": "2019-04-02", "close": 0.054066138, "volume": 101376.0}, {"date": "2019-04-03", "close": 0.054066138, "volume": 76335.0}, {"date": "2019-04-04", "close": 0.056640716, "volume": 103337.0}, {"date": "2019-04-05", "close": 0.054066138, "volume": 67489.0}, {"date": "2019-04-08", "close": 0.054066138, "volume": 16163.0}, {"date": "2019-04-09", "close": 0.054066138, "volume": 142957.0}, {"date": "2019-04-10", "close": 0.056640716, "volume": 63527.0}, {"date": "2019-04-11", "close": 0.054066138, "volume": 189934.0}, {"date": "2019-04-12", "close": 0.054066138, "volume": 320218.0}, {"date": "2019-04-15", "close": 0.05149156, "volume": 235947.0}, {"date": "2019-04-16", "close": 0.05149156, "volume": 41361.0}, {"date": "2019-04-17", "close": 0.056640716, "volume": 105500.0}, {"date": "2019-04-18", "close": 0.054066138, "volume": 77754.0}, {"date": "2019-04-23", "close": 0.056640716, "volume": 1000186.0}, {"date": "2019-04-24", "close": 0.056640716, "volume": 95839.0}, {"date": "2019-04-26", "close": 0.056640716, "volume": 123218.0}, {"date": "2019-04-29", "close": 0.056640716, "volume": 31073.0}, {"date": "2019-04-30", "close": 0.066939028, "volume": 600745.0}, {"date": "2019-05-01", "close": 0.066939028, "volume": 97252.0}, {"date": "2019-05-02", "close": 0.066939028, "volume": 73799.0}, {"date": "2019-05-03", "close": 0.066939028, "volume": 718818.0}, {"date": "2019-05-06", "close": 0.059215294, "volume": 326965.0}, {"date": "2019-05-07", "close": 0.059215294, "volume": 38486.0}, {"date": "2019-05-08", "close": 0.059215294, "volume": 283114.0}, {"date": "2019-05-09", "close": 0.059215294, "volume": 72862.0}, {"date": "2019-05-10", "close": 0.072088184, "volume": 1439552.0}, {"date": "2019-05-13", "close": 0.082386496, "volume": 1557546.0}, {"date": "2019-05-14", "close": 0.079811918, "volume": 1666115.0}, {"date": "2019-05-15", "close": 0.084961074, "volume": 2050237.0}, {"date": "2019-05-16", "close": 0.07723734, "volume": 1050148.0}, {"date": "2019-05-17", "close": 0.079811918, "volume": 226067.0}, {"date": "2019-05-20", "close": 0.079811918, "volume": 276615.0}, {"date": "2019-05-21", "close": 0.07723734, "volume": 243398.0}, {"date": "2019-05-22", "close": 0.072088184, "volume": 214015.0}, {"date": "2019-05-23", "close": 0.06436445, "volume": 328059.0}, {"date": "2019-05-24", "close": 0.066939028, "volume": 75449.0}, {"date": "2019-05-27", "close": 0.069513606, "volume": 63700.0}, {"date": "2019-05-28", "close": 0.07723734, "volume": 529120.0}, {"date": "2019-05-29", "close": 0.074662762, "volume": 137887.0}, {"date": "2019-05-30", "close": 0.074662762, "volume": 118132.0}, {"date": "2019-05-31", "close": 0.069513606, "volume": 191629.0}, {"date": "2019-06-03", "close": 0.072088184, "volume": 101951.0}, {"date": "2019-06-04", "close": 0.066939028, "volume": 97377.0}, {"date": "2019-06-05", "close": 0.06436445, "volume": 116348.0}, {"date": "2019-06-06", "close": 0.06436445, "volume": 18193.0}, {"date": "2019-06-07", "close": 0.059215294, "volume": 186643.0}, {"date": "2019-06-11", "close": 0.059215294, "volume": 34729.0}, {"date": "2019-06-12", "close": 0.061789872, "volume": 21030.0}, {"date": "2019-06-13", "close": 0.059215294, "volume": 23559.0}, {"date": "2019-06-14", "close": 0.059215294, "volume": 346999.0}, {"date": "2019-06-17", "close": 0.059215294, "volume": 442948.0}, {"date": "2019-06-18", "close": 0.059215294, "volume": 143713.0}, {"date": "2019-06-19", "close": 0.061789872, "volume": 514023.0}, {"date": "2019-06-20", "close": 0.061789872, "volume": 282674.0}, {"date": "2019-06-21", "close": 0.061789872, "volume": 1925953.0}, {"date": "2019-06-24", "close": 0.06436445, "volume": 186479.0}, {"date": "2019-06-25", "close": 0.061789872, "volume": 148284.0}, {"date": "2019-06-26", "close": 0.059215294, "volume": 329830.0}, {"date": "2019-06-27", "close": 0.061789872, "volume": 587584.0}, {"date": "2019-06-28", "close": 0.056640716, "volume": 1559990.0}, {"date": "2019-07-01", "close": 0.059215294, "volume": 163416.0}, {"date": "2019-07-02", "close": 0.082386496, "volume": 4588245.0}, {"date": "2019-07-03", "close": 0.079811918, "volume": 1123489.0}, {"date": "2019-07-04", "close": 0.082386496, "volume": 444998.0}, {"date": "2019-07-05", "close": 0.079811918, "volume": 387637.0}, {"date": "2019-07-08", "close": 0.079811918, "volume": 137743.0}, {"date": "2019-07-09", "close": 0.074662762, "volume": 750715.0}, {"date": "2019-07-10", "close": 0.07723734, "volume": 123291.0}, {"date": "2019-07-11", "close": 0.072088184, "volume": 646384.0}, {"date": "2019-07-12", "close": 0.07723734, "volume": 90511.0}, {"date": "2019-07-15", "close": 0.079811918, "volume": 287966.0}, {"date": "2019-07-17", "close": 0.072088184, "volume": 123328.0}, {"date": "2019-07-18", "close": 0.07723734, "volume": 267965.0}, {"date": "2019-07-19", "close": 0.07723734, "volume": 149374.0}, {"date": "2019-07-23", "close": 0.074662762, "volume": 132533.0}, {"date": "2019-07-24", "close": 0.07723734, "volume": 132837.0}, {"date": "2019-07-25", "close": 0.07723734, "volume": 360059.0}, {"date": "2019-07-26", "close": 0.087535652, "volume": 2384061.0}, {"date": "2019-07-29", "close": 0.095259386, "volume": 5393565.0}, {"date": "2019-07-30", "close": 0.09011023, "volume": 1932631.0}, {"date": "2019-07-31", "close": 0.087535652, "volume": 853547.0}, {"date": "2019-08-01", "close": 0.087535652, "volume": 235966.0}, {"date": "2019-08-02", "close": 0.09011023, "volume": 351855.0}, {"date": "2019-08-05", "close": 0.082386496, "volume": 1039839.0}, {"date": "2019-08-06", "close": 0.07723734, "volume": 399154.0}, {"date": "2019-08-07", "close": 0.074662762, "volume": 139360.0}, {"date": "2019-08-08", "close": 0.07723734, "volume": 340564.0}, {"date": "2019-08-09", "close": 0.07723734, "volume": 145724.0}, {"date": "2019-08-12", "close": 0.07723734, "volume": 198466.0}, {"date": "2019-08-13", "close": 0.074662762, "volume": 162575.0}, {"date": "2019-08-14", "close": 0.079811918, "volume": 203857.0}, {"date": "2019-08-15", "close": 0.074662762, "volume": 212128.0}, {"date": "2019-08-16", "close": 0.074662762, "volume": 113519.0}, {"date": "2019-08-19", "close": 0.074662762, "volume": 53279.0}, {"date": "2019-08-20", "close": 0.074662762, "volume": 12342.0}, {"date": "2019-08-21", "close": 0.074662762, "volume": 83641.0}, {"date": "2019-08-22", "close": 0.072088184, "volume": 421073.0}, {"date": "2019-08-26", "close": 0.069513606, "volume": 229269.0}, {"date": "2019-08-27", "close": 0.069513606, "volume": 84674.0}, {"date": "2019-08-28", "close": 0.069513606, "volume": 164796.0}, {"date": "2019-08-29", "close": 0.07723734, "volume": 511880.0}, {"date": "2019-08-30", "close": 0.072088184, "volume": 190650.0}, {"date": "2019-09-02", "close": 0.069513606, "volume": 249748.0}, {"date": "2019-09-03", "close": 0.06436445, "volume": 211838.0}, {"date": "2019-09-04", "close": 0.061789872, "volume": 134614.0}, {"date": "2019-09-05", "close": 0.066939028, "volume": 211152.0}, {"date": "2019-09-06", "close": 0.069513606, "volume": 13317.0}, {"date": "2019-09-09", "close": 0.069513606, "volume": 65291.0}, {"date": "2019-09-10", "close": 0.069513606, "volume": 113379.0}, {"date": "2019-09-11", "close": 0.069513606, "volume": 75522.0}, {"date": "2019-09-12", "close": 0.069513606, "volume": 58829.0}, {"date": "2019-09-13", "close": 0.072088184, "volume": 234232.0}, {"date": "2019-09-16", "close": 0.074662762, "volume": 172012.0}, {"date": "2019-09-17", "close": 0.07723734, "volume": 79951.0}, {"date": "2019-09-18", "close": 0.072088184, "volume": 187674.0}, {"date": "2019-09-20", "close": 0.079811918, "volume": 1190226.0}, {"date": "2019-09-23", "close": 0.07723734, "volume": 25624.0}, {"date": "2019-09-25", "close": 0.082386496, "volume": 35815.0}, {"date": "2019-09-26", "close": 0.079811918, "volume": 253075.0}, {"date": "2019-09-27", "close": 0.079811918, "volume": 215637.0}, {"date": "2019-09-30", "close": 0.074662762, "volume": 391745.0}, {"date": "2019-10-01", "close": 0.074662762, "volume": 107537.0}, {"date": "2019-10-02", "close": 0.07723734, "volume": 465167.0}, {"date": "2019-10-03", "close": 0.074662762, "volume": 703294.0}, {"date": "2019-10-04", "close": 0.07723734, "volume": 222565.0}, {"date": "2019-10-07", "close": 0.074662762, "volume": 423982.0}, {"date": "2019-10-08", "close": 0.074662762, "volume": 30386.0}, {"date": "2019-10-09", "close": 0.074662762, "volume": 94826.0}, {"date": "2019-10-10", "close": 0.074662762, "volume": 38841.0}, {"date": "2019-10-11", "close": 0.074662762, "volume": 98685.0}, {"date": "2019-10-14", "close": 0.084961074, "volume": 1089715.0}, {"date": "2019-10-15", "close": 0.082386496, "volume": 284186.0}, {"date": "2019-10-16", "close": 0.082386496, "volume": 1491133.0}, {"date": "2019-10-17", "close": 0.09011023, "volume": 701985.0}, {"date": "2019-10-18", "close": 0.09011023, "volume": 661880.0}, {"date": "2019-10-21", "close": 0.087535652, "volume": 193385.0}, {"date": "2019-10-22", "close": 0.092684808, "volume": 2254822.0}, {"date": "2019-10-23", "close": 0.09011023, "volume": 977199.0}, {"date": "2019-10-24", "close": 0.087535652, "volume": 584784.0}, {"date": "2019-10-25", "close": 0.09011023, "volume": 713862.0}, {"date": "2019-10-28", "close": 0.084961074, "volume": 405907.0}, {"date": "2019-10-29", "close": 0.084961074, "volume": 17563.0}, {"date": "2019-10-30", "close": 0.082386496, "volume": 133005.0}, {"date": "2019-11-04", "close": 0.07723734, "volume": 882898.0}, {"date": "2019-11-05", "close": 0.07723734, "volume": 288461.0}, {"date": "2019-11-06", "close": 0.074662762, "volume": 625722.0}, {"date": "2019-11-07", "close": 0.072088184, "volume": 1339147.0}, {"date": "2019-11-08", "close": 0.069513606, "volume": 452563.0}, {"date": "2019-11-11", "close": 0.072088184, "volume": 324455.0}, {"date": "2019-11-12", "close": 0.06436445, "volume": 295439.0}, {"date": "2019-11-13", "close": 0.066939028, "volume": 572827.0}, {"date": "2019-11-14", "close": 0.066939028, "volume": 94270.0}, {"date": "2019-11-15", "close": 0.069513606, "volume": 121781.0}, {"date": "2019-11-18", "close": 0.074662762, "volume": 423361.0}, {"date": "2019-11-19", "close": 0.074662762, "volume": 252276.0}, {"date": "2019-11-20", "close": 0.074662762, "volume": 237112.0}, {"date": "2019-11-21", "close": 0.072088184, "volume": 386349.0}, {"date": "2019-11-22", "close": 0.072088184, "volume": 271889.0}, {"date": "2019-11-25", "close": 0.072088184, "volume": 207174.0}, {"date": "2019-11-26", "close": 0.072088184, "volume": 241313.0}, {"date": "2019-11-27", "close": 0.069513606, "volume": 78207.0}, {"date": "2019-11-28", "close": 0.066939028, "volume": 209009.0}, {"date": "2019-11-29", "close": 0.069513606, "volume": 197189.0}, {"date": "2019-12-02", "close": 0.066939028, "volume": 19421.0}, {"date": "2019-12-03", "close": 0.066939028, "volume": 94190.0}, {"date": "2019-12-04", "close": 0.06436445, "volume": 182416.0}, {"date": "2019-12-05", "close": 0.06436445, "volume": 313608.0}, {"date": "2019-12-06", "close": 0.061789872, "volume": 34093.0}, {"date": "2019-12-09", "close": 0.06436445, "volume": 698005.0}, {"date": "2019-12-10", "close": 0.061789872, "volume": 194.0}, {"date": "2019-12-11", "close": 0.061789872, "volume": 194207.0}, {"date": "2019-12-12", "close": 0.06436445, "volume": 1432293.0}, {"date": "2019-12-13", "close": 0.061789872, "volume": 780655.0}, {"date": "2019-12-27", "close": 0.05792805, "volume": 38453.0}, {"date": "2019-12-30", "close": 0.06178992, "volume": 132938.0}, {"date": "2019-12-31", "close": 0.06178992, "volume": 82561.0}, {"date": "2020-01-02", "close": 0.06178992, "volume": 325272.0}, {"date": "2020-01-03", "close": 0.05664076, "volume": 37194.0}, {"date": "2020-01-06", "close": 0.05921534, "volume": 192505.0}, {"date": "2020-01-07", "close": 0.05664076, "volume": 253432.0}, {"date": "2020-01-08", "close": 0.05406618, "volume": 11664.0}, {"date": "2020-01-09", "close": 0.0514916, "volume": 1334765.0}, {"date": "2020-01-10", "close": 0.0514916, "volume": 252464.0}, {"date": "2020-01-13", "close": 0.0514916, "volume": 226837.0}, {"date": "2020-01-14", "close": 0.05277889, "volume": 292176.0}, {"date": "2020-01-15", "close": 0.05277889, "volume": 329390.0}, {"date": "2020-01-16", "close": 0.06050263, "volume": 1048311.0}, {"date": "2020-01-17", "close": 0.06178992, "volume": 900135.0}, {"date": "2020-01-20", "close": 0.0643645, "volume": 542523.0}, {"date": "2020-01-21", "close": 0.06693908, "volume": 612647.0}, {"date": "2020-01-22", "close": 0.06822637, "volume": 402998.0}, {"date": "2020-01-23", "close": 0.06822637, "volume": 68143.0}, {"date": "2020-01-24", "close": 0.0643645, "volume": 631171.0}, {"date": "2020-01-28", "close": 0.05921534, "volume": 505578.0}, {"date": "2020-01-29", "close": 0.06178992, "volume": 468115.0}, {"date": "2020-01-30", "close": 0.06050263, "volume": 196537.0}, {"date": "2020-01-31", "close": 0.06307721, "volume": 92407.0}, {"date": "2020-02-03", "close": 0.06050263, "volume": 174106.0}, {"date": "2020-02-04", "close": 0.05921534, "volume": 76859.0}, {"date": "2020-02-05", "close": 0.05921534, "volume": 225.0}, {"date": "2020-02-06", "close": 0.05664076, "volume": 1379009.0}, {"date": "2020-02-07", "close": 0.05664076, "volume": 7768.0}, {"date": "2020-02-10", "close": 0.05664076, "volume": 204872.0}, {"date": "2020-02-11", "close": 0.05664076, "volume": 4362.0}, {"date": "2020-02-12", "close": 0.05664076, "volume": 97527.0}, {"date": "2020-02-13", "close": 0.05664076, "volume": 295784.0}, {"date": "2020-02-14", "close": 0.05406618, "volume": 777098.0}, {"date": "2020-02-17", "close": 0.0514916, "volume": 247885.0}, {"date": "2020-02-18", "close": 0.0514916, "volume": 27189.0}, {"date": "2020-02-19", "close": 0.0514916, "volume": 96629.0}, {"date": "2020-02-20", "close": 0.05277889, "volume": 255183.0}, {"date": "2020-02-21", "close": 0.05535347, "volume": 550404.0}, {"date": "2020-02-24", "close": 0.05277889, "volume": 153909.0}, {"date": "2020-02-25", "close": 0.0514916, "volume": 477332.0}, {"date": "2020-02-26", "close": 0.04891702, "volume": 304481.0}, {"date": "2020-02-27", "close": 0.05277889, "volume": 416895.0}, {"date": "2020-02-28", "close": 0.04505515, "volume": 256671.0}, {"date": "2020-03-02", "close": 0.04119328, "volume": 616124.0}, {"date": "2020-03-03", "close": 0.04248057, "volume": 114582.0}, {"date": "2020-03-04", "close": 0.04248057, "volume": 156690.0}, {"date": "2020-03-05", "close": 0.04376786, "volume": 173053.0}, {"date": "2020-03-06", "close": 0.04248057, "volume": 147904.0}, {"date": "2020-03-09", "close": 0.03604412, "volume": 1032735.0}, {"date": "2020-03-10", "close": 0.03733141, "volume": 92217.0}, {"date": "2020-03-11", "close": 0.03604412, "volume": 1359.0}, {"date": "2020-03-12", "close": 0.03475683, "volume": 720910.0}, {"date": "2020-03-13", "close": 0.02832038, "volume": 157513.0}, {"date": "2020-03-16", "close": 0.03218225, "volume": 21363.0}, {"date": "2020-03-17", "close": 0.03218225, "volume": 166326.0}, {"date": "2020-03-18", "close": 0.03346954, "volume": 58580.0}, {"date": "2020-03-19", "close": 0.03218225, "volume": 61563.0}, {"date": "2020-03-20", "close": 0.03346954, "volume": 22714.0}, {"date": "2020-03-23", "close": 0.024973426, "volume": 1029585.0}, {"date": "2020-03-24", "close": 0.0257458, "volume": 545806.0}, {"date": "2020-03-25", "close": 0.02703309, "volume": 425953.0}, {"date": "2020-03-26", "close": 0.02703309, "volume": 532114.0}, {"date": "2020-03-30", "close": 0.02445851, "volume": 92644.0}, {"date": "2020-03-31", "close": 0.02703309, "volume": 776826.0}, {"date": "2020-04-01", "close": 0.02703309, "volume": 89335.0}, {"date": "2020-04-02", "close": 0.02832038, "volume": 19440.0}, {"date": "2020-04-03", "close": 0.02445851, "volume": 252336.0}, {"date": "2020-04-07", "close": 0.02445851, "volume": 40783.0}, {"date": "2020-04-09", "close": 0.021626472, "volume": 1846930.0}, {"date": "2020-04-14", "close": 0.021369014, "volume": 731688.0}, {"date": "2020-04-15", "close": 0.022141388, "volume": 273804.0}, {"date": "2020-04-16", "close": 0.022141388, "volume": 42364.0}, {"date": "2020-04-17", "close": 0.022141388, "volume": 131672.0}, {"date": "2020-04-20", "close": 0.02317122, "volume": 120493.0}, {"date": "2020-04-21", "close": 0.02188393, "volume": 35454.0}, {"date": "2020-04-22", "close": 0.02059664, "volume": 904419.0}, {"date": "2020-04-23", "close": 0.02059664, "volume": 294056.0}, {"date": "2020-04-27", "close": 0.022398846, "volume": 77683.0}, {"date": "2020-04-28", "close": 0.021369014, "volume": 12150.0}, {"date": "2020-04-29", "close": 0.021369014, "volume": 854528.0}, {"date": "2020-04-30", "close": 0.03218225, "volume": 2830943.0}, {"date": "2020-05-01", "close": 0.02832038, "volume": 366662.0}, {"date": "2020-05-04", "close": 0.02703309, "volume": 184496.0}, {"date": "2020-05-05", "close": 0.02960767, "volume": 38064.0}, {"date": "2020-05-06", "close": 0.025230884, "volume": 2412557.0}, {"date": "2020-05-07", "close": 0.0257458, "volume": 231300.0}, {"date": "2020-05-08", "close": 0.02703309, "volume": 489447.0}, {"date": "2020-05-12", "close": 0.02703309, "volume": 176910.0}, {"date": "2020-05-13", "close": 0.0257458, "volume": 372166.0}, {"date": "2020-05-14", "close": 0.024201052, "volume": 425312.0}, {"date": "2020-05-15", "close": 0.0257458, "volume": 19902.0}, {"date": "2020-05-18", "close": 0.025230884, "volume": 239961.0}, {"date": "2020-05-19", "close": 0.025230884, "volume": 32627.0}, {"date": "2020-05-21", "close": 0.0257458, "volume": 108115.0}, {"date": "2020-05-22", "close": 0.0257458, "volume": 38841.0}, {"date": "2020-05-25", "close": 0.0257458, "volume": 396181.0}, {"date": "2020-05-26", "close": 0.0257458, "volume": 51286.0}, {"date": "2020-05-27", "close": 0.0257458, "volume": 178282.0}, {"date": "2020-05-28", "close": 0.0257458, "volume": 68450.0}, {"date": "2020-05-29", "close": 0.0257458, "volume": 27189.0}, {"date": "2020-06-01", "close": 0.0257458, "volume": 117604.0}, {"date": "2020-06-02", "close": 0.0257458, "volume": 186205.0}, {"date": "2020-06-03", "close": 0.02703309, "volume": 175427.0}, {"date": "2020-06-04", "close": 0.02960767, "volume": 1714419.0}, {"date": "2020-06-05", "close": 0.03089496, "volume": 442791.0}, {"date": "2020-06-09", "close": 0.02960767, "volume": 730927.0}, {"date": "2020-06-10", "close": 0.0257458, "volume": 2027076.0}, {"date": "2020-06-11", "close": 0.02703309, "volume": 372810.0}, {"date": "2020-06-12", "close": 0.0257458, "volume": 78382.0}, {"date": "2020-06-15", "close": 0.02703309, "volume": 621663.0}, {"date": "2020-06-16", "close": 0.025488342, "volume": 146801.0}, {"date": "2020-06-17", "close": 0.025230884, "volume": 74917.0}, {"date": "2020-06-18", "close": 0.02445851, "volume": 423335.0}, {"date": "2020-06-19", "close": 0.023943594, "volume": 496897.0}, {"date": "2020-06-22", "close": 0.024715968, "volume": 21363.0}, {"date": "2020-06-23", "close": 0.024715968, "volume": 130507.0}, {"date": "2020-06-24", "close": 0.023943594, "volume": 364708.0}, {"date": "2020-06-25", "close": 0.023943594, "volume": 374026.0}, {"date": "2020-06-26", "close": 0.023686136, "volume": 75340.0}, {"date": "2020-06-29", "close": 0.023943594, "volume": 511796.0}, {"date": "2020-06-30", "close": 0.0257458, "volume": 916056.0}, {"date": "2020-07-06", "close": 0.02832038, "volume": 3679357.0}, {"date": "2020-07-07", "close": 0.02703309, "volume": 1514084.0}, {"date": "2020-07-08", "close": 0.0277254, "volume": 1551974.0}, {"date": "2020-07-09", "close": 0.02911167, "volume": 667871.0}, {"date": "2020-07-10", "close": 0.0277254, "volume": 904041.0}, {"date": "2020-07-13", "close": 0.0277254, "volume": 290333.0}, {"date": "2020-07-14", "close": 0.026061876, "volume": 745721.0}, {"date": "2020-07-15", "close": 0.02495286, "volume": 834805.0}, {"date": "2020-07-16", "close": 0.025784622, "volume": 332771.0}, {"date": "2020-07-17", "close": 0.02633913, "volume": 602105.0}, {"date": "2020-07-20", "close": 0.026616384, "volume": 593752.0}, {"date": "2020-07-21", "close": 0.026616384, "volume": 721360.0}, {"date": "2020-07-22", "close": 0.02495286, "volume": 24047.0}, {"date": "2020-07-24", "close": 0.02633913, "volume": 504952.0}, {"date": "2020-07-27", "close": 0.02633913, "volume": 112947.0}, {"date": "2020-07-28", "close": 0.02633913, "volume": 186616.0}, {"date": "2020-07-29", "close": 0.025507368, "volume": 3969111.0}, {"date": "2020-07-30", "close": 0.023289336, "volume": 5018680.0}, {"date": "2020-07-31", "close": 0.021625812, "volume": 5189967.0}, {"date": "2020-08-03", "close": 0.020516796, "volume": 3113127.0}, {"date": "2020-08-04", "close": 0.021903066, "volume": 1412221.0}, {"date": "2020-08-05", "close": 0.023843844, "volume": 1422129.0}, {"date": "2020-08-06", "close": 0.023843844, "volume": 2384554.0}, {"date": "2020-08-07", "close": 0.024398352, "volume": 443543.0}, {"date": "2020-08-10", "close": 0.022734828, "volume": 1191701.0}, {"date": "2020-08-11", "close": 0.023289336, "volume": 1240765.0}, {"date": "2020-08-12", "close": 0.021903066, "volume": 731135.0}, {"date": "2020-08-13", "close": 0.024675606, "volume": 844009.0}, {"date": "2020-08-14", "close": 0.024675606, "volume": 41622.0}, {"date": "2020-08-17", "close": 0.08872128, "volume": 123749093.0}, {"date": "2020-08-18", "close": 0.15526224, "volume": 160481901.0}, {"date": "2020-08-19", "close": 0.11228787, "volume": 31478229.0}, {"date": "2020-08-20", "close": 0.11921922, "volume": 27770741.0}, {"date": "2020-08-21", "close": 0.12615057, "volume": 13575541.0}, {"date": "2020-08-24", "close": 0.11921922, "volume": 15459625.0}, {"date": "2020-08-25", "close": 0.11644668, "volume": 5154606.0}, {"date": "2020-08-26", "close": 0.11644668, "volume": 6230925.0}, {"date": "2020-08-27", "close": 0.11644668, "volume": 11222381.0}, {"date": "2020-08-28", "close": 0.11644668, "volume": 3607847.0}, {"date": "2020-08-31", "close": 0.11367414, "volume": 4055682.0}, {"date": "2020-09-01", "close": 0.10119771, "volume": 7177328.0}, {"date": "2020-09-02", "close": 0.10119771, "volume": 2414544.0}, {"date": "2020-09-03", "close": 0.0970389, "volume": 2873719.0}, {"date": "2020-09-04", "close": 0.09426636, "volume": 2068605.0}, {"date": "2020-09-07", "close": 0.08594874, "volume": 3708325.0}, {"date": "2020-09-08", "close": 0.08733501, "volume": 6343068.0}, {"date": "2020-09-09", "close": 0.07901739, "volume": 4166623.0}, {"date": "2020-09-10", "close": 0.07763112, "volume": 2585167.0}, {"date": "2020-09-11", "close": 0.07347231, "volume": 1497093.0}, {"date": "2020-09-14", "close": 0.07763112, "volume": 2278795.0}, {"date": "2020-09-15", "close": 0.07347231, "volume": 1791505.0}, {"date": "2020-09-16", "close": 0.10119771, "volume": 11345860.0}, {"date": "2020-09-17", "close": 0.0831762, "volume": 9693967.0}, {"date": "2020-09-18", "close": 0.08178993, "volume": 2888012.0}, {"date": "2020-09-21", "close": 0.07763112, "volume": 2610581.0}, {"date": "2020-09-22", "close": 0.0831762, "volume": 1747470.0}, {"date": "2020-09-23", "close": 0.07901739, "volume": 1400604.0}, {"date": "2020-09-24", "close": 0.07901739, "volume": 1769720.0}, {"date": "2020-09-25", "close": 0.08040366, "volume": 1326715.0}, {"date": "2020-09-28", "close": 0.07763112, "volume": 771221.0}, {"date": "2020-09-29", "close": 0.07624485, "volume": 2438540.0}, {"date": "2020-09-30", "close": 0.07485858, "volume": 1575288.0}, {"date": "2020-10-01", "close": 0.10258398, "volume": 100926118.0}, {"date": "2020-10-02", "close": 0.08456247, "volume": 15553651.0}, {"date": "2020-10-05", "close": 0.08733501, "volume": 6249959.0}, {"date": "2020-10-06", "close": 0.08456247, "volume": 1957415.0}, {"date": "2020-10-07", "close": 0.08733501, "volume": 1511888.0}, {"date": "2020-10-08", "close": 0.08178993, "volume": 4771325.0}, {"date": "2020-10-09", "close": 0.0831762, "volume": 1555988.0}, {"date": "2020-10-12", "close": 0.09288009, "volume": 4240047.0}, {"date": "2020-10-13", "close": 0.09010755, "volume": 1037006.0}, {"date": "2020-10-14", "close": 0.08872128, "volume": 1063505.0}, {"date": "2020-10-15", "close": 0.08733501, "volume": 616850.0}, {"date": "2020-10-16", "close": 0.09288009, "volume": 2521396.0}, {"date": "2020-10-19", "close": 0.09149382, "volume": 1042881.0}, {"date": "2020-10-20", "close": 0.09010755, "volume": 1053229.0}, {"date": "2020-10-21", "close": 0.09149382, "volume": 837164.0}, {"date": "2020-10-22", "close": 0.09426636, "volume": 15258110.0}, {"date": "2020-10-23", "close": 0.09149382, "volume": 2302221.0}, {"date": "2020-10-26", "close": 0.09149382, "volume": 889307.0}, {"date": "2020-10-27", "close": 0.09010755, "volume": 997353.0}, {"date": "2020-10-30", "close": 0.09149382, "volume": 2283891.0}, {"date": "2020-11-02", "close": 0.08594874, "volume": 1424910.0}, {"date": "2020-11-03", "close": 0.0831762, "volume": 802488.0}, {"date": "2020-11-04", "close": 0.0831762, "volume": 1151702.0}, {"date": "2020-11-05", "close": 0.08872128, "volume": 880622.0}, {"date": "2020-11-06", "close": 0.08178993, "volume": 4642710.0}, {"date": "2020-11-09", "close": 0.08040366, "volume": 2576984.0}, {"date": "2020-11-10", "close": 0.07901739, "volume": 1467586.0}, {"date": "2020-11-11", "close": 0.08178993, "volume": 1045182.0}, {"date": "2020-11-12", "close": 0.08040366, "volume": 1003906.0}, {"date": "2020-11-13", "close": 0.08178993, "volume": 3561482.0}, {"date": "2020-11-16", "close": 0.08178993, "volume": 58221.0}, {"date": "2020-11-17", "close": 0.08040366, "volume": 2182053.0}, {"date": "2020-11-18", "close": 0.08040366, "volume": 139262.0}, {"date": "2020-11-19", "close": 0.07901739, "volume": 1262189.0}, {"date": "2020-11-20", "close": 0.08040366, "volume": 889628.0}, {"date": "2020-11-23", "close": 0.07901739, "volume": 1042712.0}, {"date": "2020-11-24", "close": 0.08178993, "volume": 667612.0}, {"date": "2020-11-25", "close": 0.07901739, "volume": 779228.0}, {"date": "2020-11-26", "close": 0.07763112, "volume": 1470038.0}, {"date": "2020-11-27", "close": 0.07763112, "volume": 818127.0}, {"date": "2020-11-30", "close": 0.079571898, "volume": 529763.0}, {"date": "2020-12-01", "close": 0.07763112, "volume": 951561.0}, {"date": "2020-12-02", "close": 0.07763112, "volume": 691103.0}, {"date": "2020-12-03", "close": 0.07901739, "volume": 649596.0}, {"date": "2020-12-04", "close": 0.07763112, "volume": 1807328.0}, {"date": "2020-12-07", "close": 0.07485858, "volume": 2441985.0}, {"date": "2020-12-08", "close": 0.07485858, "volume": 711095.0}, {"date": "2020-12-09", "close": 0.07485858, "volume": 555433.0}, {"date": "2020-12-10", "close": 0.07763112, "volume": 1819462.0}, {"date": "2020-12-11", "close": 0.07485858, "volume": 347761.0}, {"date": "2020-12-14", "close": 0.07347231, "volume": 194865.0}, {"date": "2020-12-15", "close": 0.07347231, "volume": 1749439.0}, {"date": "2020-12-16", "close": 0.06654096, "volume": 626581.0}, {"date": "2020-12-17", "close": 0.07069977, "volume": 270784.0}, {"date": "2020-12-18", "close": 0.06792723, "volume": 850736.0}, {"date": "2020-12-21", "close": 0.06376842, "volume": 959867.0}, {"date": "2020-12-22", "close": 0.07069977, "volume": 812659.0}, {"date": "2020-12-23", "close": 0.0693135, "volume": 181224.0}, {"date": "2020-12-24", "close": 0.0693135, "volume": 7141.0}, {"date": "2020-12-29", "close": 0.0693135, "volume": 123392.0}, {"date": "2020-12-30", "close": 0.0693135, "volume": 86549.0}, {"date": "2020-12-31", "close": 0.07208604, "volume": 453216.0}, {"date": "2021-01-04", "close": 0.07069977, "volume": 371086.0}, {"date": "2021-01-05", "close": 0.07069977, "volume": 758745.0}, {"date": "2021-01-06", "close": 0.06792723, "volume": 627731.0}, {"date": "2021-01-07", "close": 0.06654096, "volume": 315216.0}, {"date": "2021-01-08", "close": 0.06792723, "volume": 299765.0}, {"date": "2021-01-11", "close": 0.06654096, "volume": 955030.0}, {"date": "2021-01-12", "close": 0.06792723, "volume": 292894.0}, {"date": "2021-01-13", "close": 0.06654096, "volume": 604067.0}, {"date": "2021-01-14", "close": 0.06792723, "volume": 473465.0}, {"date": "2021-01-15", "close": 0.0693135, "volume": 1497479.0}, {"date": "2021-01-18", "close": 0.07624485, "volume": 3440740.0}, {"date": "2021-01-19", "close": 0.07347231, "volume": 603216.0}, {"date": "2021-01-20", "close": 0.07069977, "volume": 661614.0}, {"date": "2021-01-21", "close": 0.07069977, "volume": 314672.0}, {"date": "2021-01-22", "close": 0.08178993, "volume": 5126353.0}, {"date": "2021-01-25", "close": 0.07763112, "volume": 1308151.0}, {"date": "2021-01-27", "close": 0.07763112, "volume": 1617737.0}, {"date": "2021-01-28", "close": 0.07624485, "volume": 1166263.0}, {"date": "2021-01-29", "close": 0.07208604, "volume": 2433465.0}, {"date": "2021-02-01", "close": 0.06792723, "volume": 4549485.0}, {"date": "2021-02-02", "close": 0.06792723, "volume": 1593027.0}, {"date": "2021-02-03", "close": 0.06654096, "volume": 2170930.0}, {"date": "2021-02-04", "close": 0.06792723, "volume": 401480.0}, {"date": "2021-02-05", "close": 0.06792723, "volume": 701631.0}, {"date": "2021-02-08", "close": 0.06654096, "volume": 1384867.0}, {"date": "2021-02-09", "close": 0.06654096, "volume": 933534.0}, {"date": "2021-02-10", "close": 0.06792723, "volume": 368078.0}, {"date": "2021-02-11", "close": 0.06654096, "volume": 1493573.0}, {"date": "2021-02-12", "close": 0.06654096, "volume": 1057316.0}, {"date": "2021-02-15", "close": 0.06654096, "volume": 1121459.0}, {"date": "2021-02-16", "close": 0.06792723, "volume": 835375.0}, {"date": "2021-02-17", "close": 0.07485858, "volume": 3268101.0}, {"date": "2021-02-18", "close": 0.07069977, "volume": 923525.0}, {"date": "2021-02-19", "close": 0.06792723, "volume": 1931402.0}, {"date": "2021-02-22", "close": 0.06792723, "volume": 431857.0}, {"date": "2021-02-23", "close": 0.0693135, "volume": 848089.0}, {"date": "2021-02-24", "close": 0.06654096, "volume": 1308565.0}, {"date": "2021-02-25", "close": 0.06515469, "volume": 2341142.0}, {"date": "2021-02-26", "close": 0.05960961, "volume": 2944740.0}, {"date": "2021-03-01", "close": 0.05822334, "volume": 787365.0}, {"date": "2021-03-02", "close": 0.06099588, "volume": 607400.0}, {"date": "2021-03-03", "close": 0.06099588, "volume": 487409.0}, {"date": "2021-03-04", "close": 0.06099588, "volume": 216235.0}, {"date": "2021-03-05", "close": 0.06099588, "volume": 689274.0}, {"date": "2021-03-08", "close": 0.05960961, "volume": 228152.0}, {"date": "2021-03-09", "close": 0.06099588, "volume": 1075108.0}, {"date": "2021-03-10", "close": 0.06099588, "volume": 669220.0}, {"date": "2021-03-11", "close": 0.06099588, "volume": 164737.0}, {"date": "2021-03-12", "close": 0.06099588, "volume": 102758.0}, {"date": "2021-03-15", "close": 0.06376842, "volume": 276119.0}, {"date": "2021-03-16", "close": 0.06515469, "volume": 605665.0}, {"date": "2021-03-17", "close": 0.06515469, "volume": 306041.0}, {"date": "2021-03-18", "close": 0.06238215, "volume": 751798.0}, {"date": "2021-03-19", "close": 0.06099588, "volume": 385448.0}, {"date": "2021-03-22", "close": 0.06099588, "volume": 835083.0}, {"date": "2021-03-23", "close": 0.05960961, "volume": 4099393.0}, {"date": "2021-03-24", "close": 0.05822334, "volume": 728267.0}, {"date": "2021-03-25", "close": 0.05683707, "volume": 456834.0}, {"date": "2021-03-26", "close": 0.05683707, "volume": 111068.0}, {"date": "2021-03-29", "close": 0.05822334, "volume": 380398.0}, {"date": "2021-03-30", "close": 0.05960961, "volume": 1899623.0}, {"date": "2021-03-31", "close": 0.05960961, "volume": 1407994.0}, {"date": "2021-04-01", "close": 0.05822334, "volume": 1043480.0}, {"date": "2021-04-06", "close": 0.05960961, "volume": 627850.0}, {"date": "2021-04-07", "close": 0.05960961, "volume": 1207838.0}, {"date": "2021-04-08", "close": 0.05822334, "volume": 558556.0}, {"date": "2021-04-09", "close": 0.05960961, "volume": 495856.0}, {"date": "2021-04-12", "close": 0.05822334, "volume": 715193.0}, {"date": "2021-04-13", "close": 0.05683707, "volume": 2186060.0}, {"date": "2021-04-14", "close": 0.0554508, "volume": 406761.0}, {"date": "2021-04-15", "close": 0.0554508, "volume": 245537.0}, {"date": "2021-04-16", "close": 0.05683707, "volume": 103497.0}, {"date": "2021-04-19", "close": 0.0554508, "volume": 162335.0}, {"date": "2021-04-20", "close": 0.05683707, "volume": 348341.0}, {"date": "2021-04-21", "close": 0.05683707, "volume": 56396.0}, {"date": "2021-04-22", "close": 0.0554508, "volume": 515542.0}, {"date": "2021-04-23", "close": 0.05683707, "volume": 312951.0}, {"date": "2021-04-26", "close": 0.05683707, "volume": 9764.0}, {"date": "2021-04-27", "close": 0.0554508, "volume": 226280.0}, {"date": "2021-04-28", "close": 0.0554508, "volume": 453559.0}, {"date": "2021-04-29", "close": 0.0554508, "volume": 1191370.0}, {"date": "2021-04-30", "close": 0.04990572, "volume": 1572782.0}, {"date": "2021-05-03", "close": 0.04990572, "volume": 1131244.0}, {"date": "2021-05-04", "close": 0.04990572, "volume": 669700.0}, {"date": "2021-05-05", "close": 0.04851945, "volume": 1056436.0}, {"date": "2021-05-06", "close": 0.04713318, "volume": 157109.0}, {"date": "2021-05-07", "close": 0.04851945, "volume": 834455.0}, {"date": "2021-05-10", "close": 0.04851945, "volume": 234731.0}, {"date": "2021-05-11", "close": 0.04851945, "volume": 392521.0}, {"date": "2021-05-12", "close": 0.04851945, "volume": 190724.0}, {"date": "2021-05-13", "close": 0.04713318, "volume": 337254.0}, {"date": "2021-05-14", "close": 0.04713318, "volume": 239293.0}, {"date": "2021-05-17", "close": 0.04713318, "volume": 316724.0}, {"date": "2021-05-18", "close": 0.04713318, "volume": 243730.0}, {"date": "2021-05-19", "close": 0.04574691, "volume": 57958.0}, {"date": "2021-05-20", "close": 0.04574691, "volume": 174818.0}, {"date": "2021-05-21", "close": 0.04713318, "volume": 180044.0}, {"date": "2021-05-24", "close": 0.04713318, "volume": 114617.0}, {"date": "2021-05-25", "close": 0.04436064, "volume": 3279704.0}, {"date": "2021-05-26", "close": 0.04436064, "volume": 2076605.0}, {"date": "2021-05-27", "close": 0.04436064, "volume": 1984949.0}, {"date": "2021-05-28", "close": 0.04713318, "volume": 939049.0}, {"date": "2021-05-31", "close": 0.04713318, "volume": 20414.0}, {"date": "2021-06-01", "close": 0.04990572, "volume": 940906.0}, {"date": "2021-06-02", "close": 0.05267826, "volume": 168376.0}, {"date": "2021-06-03", "close": 0.05267826, "volume": 81900.0}, {"date": "2021-06-04", "close": 0.05267826, "volume": 190648.0}, {"date": "2021-06-07", "close": 0.04713318, "volume": 1774910.0}, {"date": "2021-06-08", "close": 0.049073958, "volume": 84738.0}, {"date": "2021-06-09", "close": 0.047687688, "volume": 161210.0}, {"date": "2021-06-10", "close": 0.04990572, "volume": 189649.0}, {"date": "2021-06-11", "close": 0.04713318, "volume": 327570.0}, {"date": "2021-06-15", "close": 0.04713318, "volume": 428441.0}, {"date": "2021-06-16", "close": 0.04713318, "volume": 10972.0}, {"date": "2021-06-17", "close": 0.04297437, "volume": 2154725.0}, {"date": "2021-06-18", "close": 0.04297437, "volume": 1601618.0}, {"date": "2021-06-21", "close": 0.04020183, "volume": 1443994.0}, {"date": "2021-06-22", "close": 0.04020183, "volume": 2195943.0}, {"date": "2021-06-23", "close": 0.04020183, "volume": 1483640.0}, {"date": "2021-06-24", "close": 0.04297437, "volume": 789074.0}, {"date": "2021-06-28", "close": 0.05822334, "volume": 121218644.0}, {"date": "2021-06-29", "close": 0.05406453, "volume": 24036840.0}, {"date": "2021-06-30", "close": 0.05129199, "volume": 18739203.0}, {"date": "2021-07-01", "close": 0.04990572, "volume": 8116914.0}, {"date": "2021-07-02", "close": 0.04990572, "volume": 4426468.0}, {"date": "2021-07-05", "close": 0.04851945, "volume": 3006276.0}, {"date": "2021-07-06", "close": 0.04713318, "volume": 2634775.0}, {"date": "2021-07-07", "close": 0.04574691, "volume": 2326055.0}, {"date": "2021-07-08", "close": 0.04574691, "volume": 1855201.0}, {"date": "2021-07-09", "close": 0.04436064, "volume": 672257.0}, {"date": "2021-07-12", "close": 0.045053775, "volume": 695319.0}, {"date": "2021-07-13", "close": 0.04713318, "volume": 2426086.0}, {"date": "2021-07-14", "close": 0.04574691, "volume": 419673.0}, {"date": "2021-07-15", "close": 0.04713318, "volume": 1018214.0}, {"date": "2021-07-16", "close": 0.04851945, "volume": 706955.0}, {"date": "2021-07-19", "close": 0.04851945, "volume": 31018.0}, {"date": "2021-07-20", "close": 0.04574691, "volume": 1261100.0}, {"date": "2021-07-21", "close": 0.04990572, "volume": 1950883.0}, {"date": "2021-07-22", "close": 0.04851945, "volume": 515924.0}, {"date": "2021-07-23", "close": 0.04713318, "volume": 326423.0}, {"date": "2021-07-26", "close": 0.04851945, "volume": 1436372.0}, {"date": "2021-07-27", "close": 0.04713318, "volume": 749327.0}, {"date": "2021-07-28", "close": 0.04574691, "volume": 2017958.0}, {"date": "2021-07-29", "close": 0.04574691, "volume": 823339.0}, {"date": "2021-07-30", "close": 0.04297437, "volume": 2957151.0}, {"date": "2021-08-02", "close": 0.04713318, "volume": 2691092.0}, {"date": "2021-08-03", "close": 0.04574691, "volume": 52288.0}, {"date": "2021-08-04", "close": 0.04297437, "volume": 1601030.0}, {"date": "2021-08-05", "close": 0.04297437, "volume": 6485641.0}, {"date": "2021-08-06", "close": 0.04297437, "volume": 1889938.0}, {"date": "2021-08-09", "close": 0.0415881, "volume": 1694850.0}, {"date": "2021-08-10", "close": 0.0415881, "volume": 1907074.0}, {"date": "2021-08-11", "close": 0.0415881, "volume": 185390.0}, {"date": "2021-08-12", "close": 0.042281235, "volume": 149513.0}, {"date": "2021-08-13", "close": 0.0415881, "volume": 515051.0}, {"date": "2021-08-17", "close": 0.0415881, "volume": 199943.0}, {"date": "2021-08-18", "close": 0.0415881, "volume": 785908.0}, {"date": "2021-08-19", "close": 0.0415881, "volume": 756595.0}, {"date": "2021-08-20", "close": 0.03881556, "volume": 2996588.0}, {"date": "2021-08-23", "close": 0.0415881, "volume": 277432.0}, {"date": "2021-08-24", "close": 0.04020183, "volume": 87176.0}, {"date": "2021-08-25", "close": 0.0415881, "volume": 71068.0}, {"date": "2021-08-26", "close": 0.0415881, "volume": 553572.0}, {"date": "2021-08-27", "close": 0.0415881, "volume": 231640.0}, {"date": "2021-08-30", "close": 0.04020183, "volume": 573485.0}, {"date": "2021-08-31", "close": 0.0415881, "volume": 79570.0}, {"date": "2021-09-01", "close": 0.0415881, "volume": 1103292.0}, {"date": "2021-09-02", "close": 0.042281235, "volume": 339876.0}, {"date": "2021-09-03", "close": 0.042281235, "volume": 378714.0}, {"date": "2021-09-06", "close": 0.04297437, "volume": 1692643.0}, {"date": "2021-09-07", "close": 0.04436064, "volume": 663695.0}, {"date": "2021-09-08", "close": 0.04297437, "volume": 502279.0}, {"date": "2021-09-09", "close": 0.04297437, "volume": 278791.0}, {"date": "2021-09-10", "close": 0.04297437, "volume": 6359.0}, {"date": "2021-09-13", "close": 0.04297437, "volume": 91927.0}, {"date": "2021-09-14", "close": 0.04436064, "volume": 1226651.0}, {"date": "2021-09-15", "close": 0.04297437, "volume": 118779.0}, {"date": "2021-09-16", "close": 0.04297437, "volume": 527996.0}, {"date": "2021-09-17", "close": 0.04297437, "volume": 123053.0}, {"date": "2021-09-20", "close": 0.04020183, "volume": 2286773.0}, {"date": "2021-09-21", "close": 0.0415881, "volume": 248848.0}, {"date": "2021-09-22", "close": 0.0415881, "volume": 23538.0}, {"date": "2021-09-23", "close": 0.04020183, "volume": 20036.0}, {"date": "2021-09-27", "close": 0.04020183, "volume": 497100.0}, {"date": "2021-09-28", "close": 0.04297437, "volume": 519502.0}, {"date": "2021-09-29", "close": 0.04020183, "volume": 475239.0}, {"date": "2021-09-30", "close": 0.03604302, "volume": 8665476.0}, {"date": "2021-10-01", "close": 0.03881556, "volume": 779646.0}, {"date": "2021-10-04", "close": 0.03742929, "volume": 200239.0}, {"date": "2021-10-05", "close": 0.03881556, "volume": 810877.0}, {"date": "2021-10-06", "close": 0.03742929, "volume": 117856.0}, {"date": "2021-10-07", "close": 0.03742929, "volume": 402569.0}, {"date": "2021-10-08", "close": 0.03881556, "volume": 184513.0}, {"date": "2021-10-11", "close": 0.038122425, "volume": 299292.0}, {"date": "2021-10-12", "close": 0.038122425, "volume": 182941.0}, {"date": "2021-10-13", "close": 0.03604302, "volume": 4614754.0}, {"date": "2021-10-14", "close": 0.03742929, "volume": 383533.0}, {"date": "2021-10-15", "close": 0.03604302, "volume": 2995362.0}, {"date": "2021-10-18", "close": 0.03604302, "volume": 1273417.0}, {"date": "2021-10-19", "close": 0.03465675, "volume": 4918454.0}, {"date": "2021-10-20", "close": 0.03465675, "volume": 1051855.0}, {"date": "2021-10-21", "close": 0.035349885, "volume": 582650.0}, {"date": "2021-10-22", "close": 0.03604302, "volume": 871482.0}, {"date": "2021-10-25", "close": 0.03604302, "volume": 1732722.0}, {"date": "2021-10-26", "close": 0.03604302, "volume": 1019502.0}, {"date": "2021-10-27", "close": 0.03465675, "volume": 679619.0}, {"date": "2021-10-28", "close": 0.03604302, "volume": 349611.0}, {"date": "2021-10-29", "close": 0.03604302, "volume": 3924300.0}, {"date": "2021-11-01", "close": 0.03604302, "volume": 1245706.0}, {"date": "2021-11-02", "close": 0.03465675, "volume": 705887.0}, {"date": "2021-11-03", "close": 0.03465675, "volume": 783314.0}, {"date": "2021-11-04", "close": 0.03465675, "volume": 1734179.0}, {"date": "2021-11-05", "close": 0.03465675, "volume": 700747.0}, {"date": "2021-11-08", "close": 0.03465675, "volume": 333431.0}, {"date": "2021-11-09", "close": 0.035349885, "volume": 8440.0}, {"date": "2021-11-10", "close": 0.03465675, "volume": 49273.0}, {"date": "2021-11-11", "close": 0.03465675, "volume": 1896059.0}, {"date": "2021-11-12", "close": 0.03604302, "volume": 1073370.0}, {"date": "2021-11-15", "close": 0.03465675, "volume": 71783.0}, {"date": "2021-11-18", "close": 0.03465675, "volume": 2885.0}, {"date": "2021-11-19", "close": 0.03465675, "volume": 43282.0}, {"date": "2021-11-22", "close": 0.03465675, "volume": 346606.0}, {"date": "2021-11-23", "close": 0.035349885, "volume": 72136.0}, {"date": "2021-11-24", "close": 0.03604302, "volume": 592864.0}, {"date": "2021-11-25", "close": 0.03742929, "volume": 222760.0}, {"date": "2021-11-26", "close": 0.03604302, "volume": 519996.0}, {"date": "2021-11-29", "close": 0.03465675, "volume": 979127.0}, {"date": "2021-11-30", "close": 0.03604302, "volume": 34348.0}, {"date": "2021-12-01", "close": 0.03465675, "volume": 72107.0}, {"date": "2021-12-02", "close": 0.03465675, "volume": 718359.0}, {"date": "2021-12-03", "close": 0.03465675, "volume": 75140.0}, {"date": "2021-12-06", "close": 0.03327048, "volume": 1540854.0}, {"date": "2021-12-07", "close": 0.03327048, "volume": 54499.0}, {"date": "2021-12-08", "close": 0.03327048, "volume": 51584.0}, {"date": "2021-12-09", "close": 0.03327048, "volume": 46888.0}, {"date": "2021-12-10", "close": 0.03604302, "volume": 896149.0}, {"date": "2021-12-13", "close": 0.03465675, "volume": 46326.0}, {"date": "2021-12-14", "close": 0.03465675, "volume": 198590.0}, {"date": "2021-12-15", "close": 0.03327048, "volume": 310859.0}, {"date": "2021-12-17", "close": 0.03465675, "volume": 79350.0}, {"date": "2021-12-21", "close": 0.033963615, "volume": 100990.0}, {"date": "2021-12-22", "close": 0.033963615, "volume": 99223.0}, {"date": "2021-12-23", "close": 0.03327048, "volume": 23441.0}, {"date": "2021-12-24", "close": 0.03465675, "volume": 19621.0}, {"date": "2021-12-29", "close": 0.03465675, "volume": 18034.0}, {"date": "2021-12-30", "close": 0.03465675, "volume": 53464.0}, {"date": "2021-12-31", "close": 0.03465675, "volume": 141841.0}, {"date": "2022-01-04", "close": 0.03465675, "volume": 199709.0}, {"date": "2022-01-05", "close": 0.03465675, "volume": 658710.0}, {"date": "2022-01-06", "close": 0.03465675, "volume": 554643.0}, {"date": "2022-01-07", "close": 0.03327048, "volume": 341456.0}, {"date": "2022-01-10", "close": 0.03327048, "volume": 1120741.0}, {"date": "2022-01-11", "close": 0.03327048, "volume": 100990.0}, {"date": "2022-01-12", "close": 0.03465675, "volume": 126559.0}, {"date": "2022-01-13", "close": 0.03604302, "volume": 467420.0}, {"date": "2022-01-14", "close": 0.03465675, "volume": 306253.0}, {"date": "2022-01-17", "close": 0.03465675, "volume": 36800.0}, {"date": "2022-01-18", "close": 0.03742929, "volume": 3717941.0}, {"date": "2022-01-19", "close": 0.03881556, "volume": 2912834.0}, {"date": "2022-01-20", "close": 0.03881556, "volume": 3895475.0}, {"date": "2022-01-21", "close": 0.03881556, "volume": 227997.0}, {"date": "2022-01-24", "close": 0.03742929, "volume": 451113.0}, {"date": "2022-01-25", "close": 0.03604302, "volume": 591764.0}, {"date": "2022-01-27", "close": 0.03604302, "volume": 1318336.0}, {"date": "2022-01-28", "close": 0.03465675, "volume": 383338.0}, {"date": "2022-01-31", "close": 0.03742929, "volume": 272790.0}, {"date": "2022-02-01", "close": 0.03742929, "volume": 88854.0}, {"date": "2022-02-02", "close": 0.03604302, "volume": 89517.0}, {"date": "2022-02-03", "close": 0.03604302, "volume": 278.0}, {"date": "2022-02-04", "close": 0.03604302, "volume": 397668.0}, {"date": "2022-02-07", "close": 0.03604302, "volume": 119024.0}, {"date": "2022-02-08", "close": 0.03742929, "volume": 170522.0}, {"date": "2022-02-09", "close": 0.03742929, "volume": 270943.0}, {"date": "2022-02-10", "close": 0.03604302, "volume": 108669.0}, {"date": "2022-02-11", "close": 0.03604302, "volume": 477555.0}, {"date": "2022-02-14", "close": 0.03465675, "volume": 37150.0}, {"date": "2022-02-16", "close": 0.03465675, "volume": 132911.0}, {"date": "2022-02-18", "close": 0.03465675, "volume": 116135.0}, {"date": "2022-02-21", "close": 0.03327048, "volume": 423763.0}, {"date": "2022-02-22", "close": 0.03327048, "volume": 666775.0}, {"date": "2022-02-23", "close": 0.03465675, "volume": 108204.0}, {"date": "2022-02-28", "close": 0.03049794, "volume": 391893.0}, {"date": "2022-03-01", "close": 0.03327048, "volume": 72147.0}, {"date": "2022-03-02", "close": 0.03188421, "volume": 124990.0}, {"date": "2022-03-03", "close": 0.03049794, "volume": 294329.0}, {"date": "2022-03-04", "close": 0.02911167, "volume": 1732520.0}, {"date": "2022-03-07", "close": 0.027448146, "volume": 782528.0}, {"date": "2022-03-08", "close": 0.026061876, "volume": 831144.0}, {"date": "2022-03-09", "close": 0.026061876, "volume": 198093.0}, {"date": "2022-03-10", "close": 0.027170892, "volume": 482879.0}, {"date": "2022-03-11", "close": 0.026616384, "volume": 177516.0}, {"date": "2022-03-14", "close": 0.02633913, "volume": 360680.0}, {"date": "2022-03-15", "close": 0.026061876, "volume": 286788.0}, {"date": "2022-03-16", "close": 0.02633913, "volume": 252873.0}, {"date": "2022-03-17", "close": 0.025784622, "volume": 551952.0}, {"date": "2022-03-18", "close": 0.02633913, "volume": 62769.0}, {"date": "2022-03-21", "close": 0.026616384, "volume": 101885.0}, {"date": "2022-03-23", "close": 0.026893638, "volume": 258453.0}, {"date": "2022-03-24", "close": 0.027170892, "volume": 956556.0}, {"date": "2022-03-25", "close": 0.02633913, "volume": 183965.0}, {"date": "2022-03-28", "close": 0.02633913, "volume": 168290.0}, {"date": "2022-03-30", "close": 0.025784622, "volume": 98996.0}, {"date": "2022-03-31", "close": 0.025507368, "volume": 643724.0}, {"date": "2022-04-01", "close": 0.02495286, "volume": 1808086.0}, {"date": "2022-04-04", "close": 0.025507368, "volume": 2289363.0}, {"date": "2022-04-05", "close": 0.02633913, "volume": 374292.0}, {"date": "2022-04-06", "close": 0.025784622, "volume": 410245.0}, {"date": "2022-04-08", "close": 0.02911167, "volume": 1668896.0}, {"date": "2022-04-11", "close": 0.0277254, "volume": 199287.0}, {"date": "2022-04-12", "close": 0.02911167, "volume": 704246.0}, {"date": "2022-04-13", "close": 0.0277254, "volume": 75811.0}, {"date": "2022-04-14", "close": 0.027448146, "volume": 189357.0}, {"date": "2022-04-19", "close": 0.026893638, "volume": 909300.0}, {"date": "2022-04-20", "close": 0.0277254, "volume": 921469.0}, {"date": "2022-04-21", "close": 0.02911167, "volume": 1040021.0}, {"date": "2022-04-22", "close": 0.0277254, "volume": 987221.0}, {"date": "2022-04-26", "close": 0.027170892, "volume": 919464.0}, {"date": "2022-04-27", "close": 0.027170892, "volume": 5670.0}, {"date": "2022-04-28", "close": 0.02911167, "volume": 902739.0}, {"date": "2022-04-29", "close": 0.02911167, "volume": 256523.0}, {"date": "2022-05-02", "close": 0.02911167, "volume": 3607.0}, {"date": "2022-05-03", "close": 0.02911167, "volume": 418198.0}, {"date": "2022-05-04", "close": 0.027170892, "volume": 1202031.0}, {"date": "2022-05-05", "close": 0.026893638, "volume": 141542.0}, {"date": "2022-05-06", "close": 0.02633913, "volume": 505760.0}, {"date": "2022-05-09", "close": 0.026061876, "volume": 3830.0}, {"date": "2022-05-10", "close": 0.02495286, "volume": 6131392.0}, {"date": "2022-05-11", "close": 0.023843844, "volume": 335216.0}, {"date": "2022-05-12", "close": 0.02495286, "volume": 140074.0}, {"date": "2022-05-17", "close": 0.024675606, "volume": 4570791.0}, {"date": "2022-05-18", "close": 0.024675606, "volume": 343699.0}, {"date": "2022-05-19", "close": 0.024675606, "volume": 669826.0}, {"date": "2022-05-20", "close": 0.02495286, "volume": 804317.0}, {"date": "2022-05-23", "close": 0.02495286, "volume": 1934244.0}, {"date": "2022-05-25", "close": 0.02356659, "volume": 47718.0}, {"date": "2022-05-26", "close": 0.023289336, "volume": 1042834.0}, {"date": "2022-05-27", "close": 0.022734828, "volume": 1007581.0}, {"date": "2022-05-30", "close": 0.023843844, "volume": 39819.0}, {"date": "2022-05-31", "close": 0.024121098, "volume": 311166.0}, {"date": "2022-06-02", "close": 0.022734828, "volume": 16671.0}, {"date": "2022-06-03", "close": 0.022457574, "volume": 219344.0}, {"date": "2022-06-06", "close": 0.021903066, "volume": 966349.0}, {"date": "2022-06-07", "close": 0.02218032, "volume": 17637.0}, {"date": "2022-06-08", "close": 0.021625812, "volume": 877004.0}, {"date": "2022-06-09", "close": 0.021348558, "volume": 713313.0}, {"date": "2022-06-10", "close": 0.02079405, "volume": 80922.0}, {"date": "2022-06-14", "close": 0.01940778, "volume": 3223889.0}, {"date": "2022-06-15", "close": 0.01802151, "volume": 2611151.0}, {"date": "2022-06-16", "close": 0.01802151, "volume": 346390.0}, {"date": "2022-06-17", "close": 0.01802151, "volume": 712765.0}, {"date": "2022-06-20", "close": 0.01940778, "volume": 587829.0}, {"date": "2022-06-21", "close": 0.01940778, "volume": 386346.0}, {"date": "2022-06-22", "close": 0.01940778, "volume": 1007131.0}, {"date": "2022-06-23", "close": 0.020516796, "volume": 72136.0}, {"date": "2022-06-24", "close": 0.01940778, "volume": 59819.0}, {"date": "2022-06-27", "close": 0.021348558, "volume": 1689938.0}, {"date": "2022-06-28", "close": 0.020516796, "volume": 260040.0}, {"date": "2022-06-29", "close": 0.021071304, "volume": 2049420.0}, {"date": "2022-06-30", "close": 0.020516796, "volume": 214965.0}, {"date": "2022-07-01", "close": 0.023289336, "volume": 237273.0}, {"date": "2022-07-04", "close": 0.023289336, "volume": 32461.0}, {"date": "2022-07-05", "close": 0.023289336, "volume": 42946.0}, {"date": "2022-07-06", "close": 0.02218032, "volume": 46888.0}, {"date": "2022-07-11", "close": 0.021348558, "volume": 75743.0}, {"date": "2022-07-12", "close": 0.021348558, "volume": 637625.0}, {"date": "2022-07-13", "close": 0.019962288, "volume": 1309886.0}, {"date": "2022-07-15", "close": 0.019685034, "volume": 805308.0}, {"date": "2022-07-19", "close": 0.019685034, "volume": 5446.0}, {"date": "2022-07-20", "close": 0.020239542, "volume": 2164.0}, {"date": "2022-07-21", "close": 0.019962288, "volume": 172362.0}, {"date": "2022-07-22", "close": 0.021348558, "volume": 90170.0}, {"date": "2022-07-25", "close": 0.02218032, "volume": 496115.0}, {"date": "2022-07-26", "close": 0.021625812, "volume": 514103.0}, {"date": "2022-07-28", "close": 0.021903066, "volume": 908964.0}, {"date": "2022-07-29", "close": 0.021903066, "volume": 118927.0}, {"date": "2022-08-04", "close": 0.021903066, "volume": 1803.0}, {"date": "2022-08-05", "close": 0.02218032, "volume": 128979.0}, {"date": "2022-08-08", "close": 0.02218032, "volume": 43159.0}, {"date": "2022-08-09", "close": 0.02218032, "volume": 150454.0}, {"date": "2022-08-10", "close": 0.022457574, "volume": 965786.0}, {"date": "2022-08-11", "close": 0.02356659, "volume": 486594.0}, {"date": "2022-08-12", "close": 0.02911167, "volume": 1294376.0}, {"date": "2022-08-15", "close": 0.027170892, "volume": 6050419.0}, {"date": "2022-08-16", "close": 0.026893638, "volume": 2910512.0}, {"date": "2022-08-17", "close": 0.026893638, "volume": 182079.0}, {"date": "2022-08-18", "close": 0.025784622, "volume": 339515.0}, {"date": "2022-08-19", "close": 0.027170892, "volume": 187655.0}, {"date": "2022-08-22", "close": 0.024398352, "volume": 1058730.0}, {"date": "2022-08-23", "close": 0.023843844, "volume": 258575.0}, {"date": "2022-08-24", "close": 0.023843844, "volume": 23444.0}, {"date": "2022-08-25", "close": 0.023843844, "volume": 6088.0}, {"date": "2022-08-26", "close": 0.023843844, "volume": 76320.0}, {"date": "2022-08-29", "close": 0.023843844, "volume": 187554.0}, {"date": "2022-08-30", "close": 0.023843844, "volume": 118447.0}, {"date": "2022-08-31", "close": 0.023843844, "volume": 134415.0}, {"date": "2022-09-02", "close": 0.023843844, "volume": 18034.0}, {"date": "2022-09-06", "close": 0.02356659, "volume": 79350.0}, {"date": "2022-09-09", "close": 0.024121098, "volume": 152207.0}, {"date": "2022-09-12", "close": 0.025230114, "volume": 9511.0}, {"date": "2022-09-13", "close": 0.02495286, "volume": 18016.0}, {"date": "2022-09-14", "close": 0.025230114, "volume": 18983.0}, {"date": "2022-09-19", "close": 0.0241472, "volume": 2146508.0}, {"date": "2022-09-20", "close": 0.0228928, "volume": 401027.0}, {"date": "2022-09-21", "close": 0.021952, "volume": 929034.0}, {"date": "2022-09-23", "close": 0.017248, "volume": 2638469.0}, {"date": "2022-09-26", "close": 0.0194432, "volume": 191327.0}, {"date": "2022-09-27", "close": 0.0178752, "volume": 901926.0}, {"date": "2022-09-28", "close": 0.0185024, "volume": 660128.0}, {"date": "2022-09-29", "close": 0.0185024, "volume": 915772.0}, {"date": "2022-09-30", "close": 0.0185024, "volume": 783300.0}, {"date": "2022-10-03", "close": 0.0181888, "volume": 2070108.0}, {"date": "2022-10-04", "close": 0.0200704, "volume": 1235848.0}, {"date": "2022-10-05", "close": 0.018816, "volume": 1795.0}, {"date": "2022-10-06", "close": 0.0191296, "volume": 14410.0}, {"date": "2022-10-07", "close": 0.0194432, "volume": 2715191.0}, {"date": "2022-10-10", "close": 0.018816, "volume": 950686.0}, {"date": "2022-10-11", "close": 0.018816, "volume": 684774.0}, {"date": "2022-10-12", "close": 0.018816, "volume": 2392.0}, {"date": "2022-10-17", "close": 0.018816, "volume": 193300.0}, {"date": "2022-10-19", "close": 0.0206976, "volume": 435679.0}, {"date": "2022-10-21", "close": 0.0210112, "volume": 49426.0}, {"date": "2022-10-24", "close": 0.0197568, "volume": 41460.0}, {"date": "2022-10-25", "close": 0.0197568, "volume": 301250.0}, {"date": "2022-10-26", "close": 0.0197568, "volume": 39943.0}, {"date": "2022-10-27", "close": 0.0181888, "volume": 2128418.0}, {"date": "2022-10-28", "close": 0.018816, "volume": 161537.0}, {"date": "2022-10-31", "close": 0.0178752, "volume": 249145.0}, {"date": "2022-11-02", "close": 0.0200704, "volume": 27105.0}, {"date": "2022-11-08", "close": 0.0178752, "volume": 98179.0}, {"date": "2022-11-11", "close": 0.018816, "volume": 318878.0}, {"date": "2022-11-14", "close": 0.018816, "volume": 58355.0}, {"date": "2022-11-15", "close": 0.0175616, "volume": 610654.0}, {"date": "2022-11-16", "close": 0.0175616, "volume": 338935.0}, {"date": "2022-11-17", "close": 0.0178752, "volume": 67239.0}, {"date": "2022-11-18", "close": 0.0181888, "volume": 1751.0}, {"date": "2022-11-21", "close": 0.017248, "volume": 474257.0}, {"date": "2022-11-22", "close": 0.0159936, "volume": 7700399.0}, {"date": "2022-11-23", "close": 0.0163072, "volume": 79082.0}, {"date": "2022-11-24", "close": 0.017248, "volume": 261480.0}, {"date": "2022-11-30", "close": 0.017248, "volume": 36033.0}, {"date": "2022-12-01", "close": 0.017248, "volume": 408307.0}, {"date": "2022-12-02", "close": 0.0169344, "volume": 301339.0}, {"date": "2022-12-05", "close": 0.017248, "volume": 194098.0}, {"date": "2022-12-07", "close": 0.017248, "volume": 638842.0}, {"date": "2022-12-09", "close": 0.0191296, "volume": 1391665.0}, {"date": "2022-12-12", "close": 0.0181888, "volume": 797.0}, {"date": "2022-12-13", "close": 0.0178752, "volume": 534984.0}, {"date": "2022-12-20", "close": 0.017248, "volume": 23597.0}, {"date": "2022-12-21", "close": 0.017248, "volume": 6378.0}, {"date": "2022-12-23", "close": 0.017248, "volume": 200931.0}, {"date": "2022-12-28", "close": 0.0159936, "volume": 112848.0}, {"date": "2022-12-30", "close": 0.0159936, "volume": 66964.0}, {"date": "2023-01-03", "close": 0.01568, "volume": 170816.0}, {"date": "2023-01-04", "close": 0.0159936, "volume": 261368.0}, {"date": "2023-01-06", "close": 0.017248, "volume": 42519.0}, {"date": "2023-01-09", "close": 0.0178752, "volume": 297455.0}, {"date": "2023-01-11", "close": 0.0191296, "volume": 42519.0}, {"date": "2023-01-12", "close": 0.017248, "volume": 956633.0}, {"date": "2023-01-13", "close": 0.017248, "volume": 61767.0}, {"date": "2023-01-16", "close": 0.017248, "volume": 31888.0}, {"date": "2023-01-18", "close": 0.017248, "volume": 163811.0}, {"date": "2023-01-20", "close": 0.0169344, "volume": 53135.0}, {"date": "2023-01-23", "close": 0.017248, "volume": 1950064.0}, {"date": "2023-01-24", "close": 0.017248, "volume": 38080.0}, {"date": "2023-01-25", "close": 0.017248, "volume": 474464.0}, {"date": "2023-01-27", "close": 0.0166208, "volume": 886620.0}, {"date": "2023-01-30", "close": 0.0166208, "volume": 132018.0}, {"date": "2023-01-31", "close": 0.017248, "volume": 700399.0}, {"date": "2023-02-01", "close": 0.017248, "volume": 31920.0}, {"date": "2023-02-02", "close": 0.0169344, "volume": 166786.0}, {"date": "2023-02-03", "close": 0.018816, "volume": 2408361.0}, {"date": "2023-02-06", "close": 0.018816, "volume": 334821.0}, {"date": "2023-02-08", "close": 0.0183456, "volume": 15944.0}, {"date": "2023-02-09", "close": 0.018816, "volume": 53144.0}, {"date": "2023-02-10", "close": 0.0183456, "volume": 498648.0}, {"date": "2023-02-15", "close": 0.0153664, "volume": 9031432.0}, {"date": "2023-02-16", "close": 0.0153664, "volume": 648715.0}, {"date": "2023-02-17", "close": 0.0150528, "volume": 32685.0}, {"date": "2023-02-20", "close": 0.014112, "volume": 1597624.0}, {"date": "2023-02-21", "close": 0.0144256, "volume": 627487.0}, {"date": "2023-02-22", "close": 0.0144256, "volume": 85156.0}, {"date": "2023-02-23", "close": 0.0144256, "volume": 63779.0}, {"date": "2023-02-27", "close": 0.0134848, "volume": 1131387.0}, {"date": "2023-02-28", "close": 0.0144256, "volume": 1308514.0}, {"date": "2023-03-01", "close": 0.0147392, "volume": 1132168.0}, {"date": "2023-03-02", "close": 0.0137984, "volume": 72471.0}, {"date": "2023-03-03", "close": 0.0134848, "volume": 293798.0}, {"date": "2023-03-07", "close": 0.0131712, "volume": 220026.0}, {"date": "2023-03-08", "close": 0.0131712, "volume": 31888.0}, {"date": "2023-03-13", "close": 0.0131712, "volume": 82299.0}, {"date": "2023-03-14", "close": 0.0128576, "volume": 105230.0}, {"date": "2023-03-15", "close": 0.0128576, "volume": 318954.0}, {"date": "2023-03-16", "close": 0.0116032, "volume": 324898.0}, {"date": "2023-03-17", "close": 0.0122304, "volume": 41454.0}, {"date": "2023-03-20", "close": 0.0112896, "volume": 644200.0}, {"date": "2023-03-21", "close": 0.0116032, "volume": 169165.0}, {"date": "2023-03-22", "close": 0.0122304, "volume": 44442.0}, {"date": "2023-03-23", "close": 0.0106624, "volume": 1275510.0}, {"date": "2023-03-24", "close": 0.0119168, "volume": 220934.0}, {"date": "2023-03-29", "close": 0.0119168, "volume": 15944.0}, {"date": "2023-03-30", "close": 0.0112896, "volume": 87213.0}, {"date": "2023-03-31", "close": 0.0112896, "volume": 75255.0}, {"date": "2023-04-03", "close": 0.0116032, "volume": 715816.0}, {"date": "2023-04-04", "close": 0.0119168, "volume": 288288.0}, {"date": "2023-04-05", "close": 0.0119168, "volume": 77774.0}, {"date": "2023-04-06", "close": 0.0116032, "volume": 185121.0}, {"date": "2023-04-12", "close": 0.0116032, "volume": 6716.0}, {"date": "2023-04-13", "close": 0.0116032, "volume": 187484.0}, {"date": "2023-04-14", "close": 0.0131712, "volume": 2349869.0}, {"date": "2023-04-17", "close": 0.012544, "volume": 145430.0}, {"date": "2023-04-18", "close": 0.0112896, "volume": 2846709.0}, {"date": "2023-04-19", "close": 0.0128576, "volume": 741333.0}, {"date": "2023-04-20", "close": 0.0136416, "volume": 632768.0}, {"date": "2023-04-21", "close": 0.0131712, "volume": 83594.0}, {"date": "2023-04-24", "close": 0.0122304, "volume": 538055.0}, {"date": "2023-04-26", "close": 0.0112896, "volume": 729662.0}, {"date": "2023-04-27", "close": 0.0112896, "volume": 57663.0}, {"date": "2023-04-28", "close": 0.0119168, "volume": 731403.0}, {"date": "2023-05-01", "close": 0.0116032, "volume": 63600.0}, {"date": "2023-05-02", "close": 0.0116032, "volume": 2635513.0}, {"date": "2023-05-03", "close": 0.0122304, "volume": 667280.0}, {"date": "2023-05-04", "close": 0.0122304, "volume": 116709.0}, {"date": "2023-05-05", "close": 0.0116032, "volume": 1739117.0}, {"date": "2023-05-08", "close": 0.0116032, "volume": 649247.0}, {"date": "2023-05-12", "close": 0.0112896, "volume": 467876.0}, {"date": "2023-05-15", "close": 0.010976, "volume": 1349349.0}, {"date": "2023-05-16", "close": 0.010976, "volume": 331307.0}, {"date": "2023-05-17", "close": 0.0106624, "volume": 604209.0}, {"date": "2023-05-18", "close": 0.0116032, "volume": 453996.0}, {"date": "2023-05-19", "close": 0.010976, "volume": 99168.0}, {"date": "2023-05-22", "close": 0.0103488, "volume": 710491.0}, {"date": "2023-05-23", "close": 0.0103488, "volume": 478023.0}, {"date": "2023-05-25", "close": 0.0103488, "volume": 5539.0}, {"date": "2023-05-26", "close": 0.0090944, "volume": 5201154.0}, {"date": "2023-05-29", "close": 0.0090944, "volume": 380963.0}, {"date": "2023-05-30", "close": 0.0084672, "volume": 665258.0}, {"date": "2023-05-31", "close": 0.0103488, "volume": 1974828.0}, {"date": "2023-06-01", "close": 0.009408, "volume": 158374.0}, {"date": "2023-06-02", "close": 0.0084672, "volume": 2294962.0}, {"date": "2023-06-05", "close": 0.0087808, "volume": 1945462.0}, {"date": "2023-06-06", "close": 0.0097216, "volume": 621317.0}, {"date": "2023-06-07", "close": 0.0084672, "volume": 334821.0}, {"date": "2023-06-08", "close": 0.009408, "volume": 9566.0}, {"date": "2023-06-09", "close": 0.0084672, "volume": 532526.0}, {"date": "2023-06-13", "close": 0.009408, "volume": 180526.0}, {"date": "2023-06-15", "close": 0.0097216, "volume": 332854.0}, {"date": "2023-06-16", "close": 0.0090944, "volume": 1201690.0}, {"date": "2023-06-19", "close": 0.0087808, "volume": 2457519.0}, {"date": "2023-06-20", "close": 0.0087808, "volume": 688498.0}, {"date": "2023-06-21", "close": 0.0087808, "volume": 113839.0}, {"date": "2023-06-22", "close": 0.0090944, "volume": 269506.0}, {"date": "2023-06-23", "close": 0.0087808, "volume": 848122.0}, {"date": "2023-06-26", "close": 0.0081536, "volume": 482478.0}, {"date": "2023-06-27", "close": 0.0084672, "volume": 440944.0}, {"date": "2023-06-28", "close": 0.0081536, "volume": 455143.0}, {"date": "2023-06-29", "close": 0.0081536, "volume": 122643.0}, {"date": "2023-06-30", "close": 0.0081536, "volume": 2296779.0}, {"date": "2023-07-04", "close": 0.0100352, "volume": 175303.0}, {"date": "2023-07-05", "close": 0.0100352, "volume": 1859.0}, {"date": "2023-07-06", "close": 0.0087808, "volume": 32018.0}, {"date": "2023-07-10", "close": 0.0097216, "volume": 36849.0}, {"date": "2023-07-11", "close": 0.0103488, "volume": 1045255.0}, {"date": "2023-07-12", "close": 0.0100352, "volume": 166728.0}, {"date": "2023-07-13", "close": 0.0100352, "volume": 1531.0}, {"date": "2023-07-14", "close": 0.0103488, "volume": 12608.0}, {"date": "2023-07-17", "close": 0.009408, "volume": 795673.0}, {"date": "2023-07-18", "close": 0.009408, "volume": 605880.0}, {"date": "2023-07-19", "close": 0.0090944, "volume": 323342.0}, {"date": "2023-07-20", "close": 0.0090944, "volume": 16614.0}, {"date": "2023-07-21", "close": 0.0087808, "volume": 2851.0}, {"date": "2023-07-24", "close": 0.0087808, "volume": 517637.0}, {"date": "2023-07-25", "close": 0.0087808, "volume": 62315.0}, {"date": "2023-07-26", "close": 0.0084672, "volume": 71722.0}, {"date": "2023-07-27", "close": 0.0084672, "volume": 22194.0}, {"date": "2023-08-01", "close": 0.009408, "volume": 140306.0}, {"date": "2023-08-02", "close": 0.009408, "volume": 126432.0}, {"date": "2023-08-03", "close": 0.0116032, "volume": 1994423.0}, {"date": "2023-08-04", "close": 0.0119168, "volume": 1746853.0}, {"date": "2023-08-07", "close": 0.0122304, "volume": 98438.0}, {"date": "2023-08-14", "close": 0.0106624, "volume": 507548.0}, {"date": "2023-08-15", "close": 0.0103488, "volume": 457746.0}, {"date": "2023-08-16", "close": 0.0103488, "volume": 1143348.0}, {"date": "2023-08-21", "close": 0.0100352, "volume": 134805.0}, {"date": "2023-08-22", "close": 0.0100352, "volume": 166231.0}, {"date": "2023-08-24", "close": 0.0100352, "volume": 28313.0}, {"date": "2023-08-25", "close": 0.0100352, "volume": 179359.0}, {"date": "2023-08-29", "close": 0.009408, "volume": 410580.0}, {"date": "2023-08-30", "close": 0.0097216, "volume": 121342.0}, {"date": "2023-08-31", "close": 0.0097216, "volume": 96202.0}, {"date": "2023-09-05", "close": 0.0090944, "volume": 71636.0}, {"date": "2023-09-06", "close": 0.0097216, "volume": 112854.0}, {"date": "2023-09-08", "close": 0.0090944, "volume": 431339.0}, {"date": "2023-09-11", "close": 0.009408, "volume": 105689.0}, {"date": "2023-09-12", "close": 0.0081536, "volume": 1801846.0}, {"date": "2023-09-14", "close": 0.0081536, "volume": 119707.0}, {"date": "2023-09-15", "close": 0.0081536, "volume": 176110.0}, {"date": "2023-09-21", "close": 0.0081536, "volume": 254410.0}, {"date": "2023-09-22", "close": 0.0081536, "volume": 68878.0}, {"date": "2023-09-25", "close": 0.0081536, "volume": 31888.0}, {"date": "2023-09-28", "close": 0.00784, "volume": 214356.0}, {"date": "2023-09-29", "close": 0.0081536, "volume": 2133307.0}, {"date": "2023-10-03", "close": 0.0081536, "volume": 109471.0}, {"date": "2023-10-05", "close": 0.0084672, "volume": 42223.0}, {"date": "2023-10-06", "close": 0.0084672, "volume": 66594.0}, {"date": "2023-10-09", "close": 0.0090944, "volume": 49503.0}, {"date": "2023-10-12", "close": 0.0090944, "volume": 29707.0}, {"date": "2023-10-17", "close": 0.0068992, "volume": 1288361.0}, {"date": "2023-10-19", "close": 0.0075264, "volume": 31888.0}, {"date": "2023-10-20", "close": 0.0075264, "volume": 20089.0}, {"date": "2023-10-23", "close": 0.0072128, "volume": 343909.0}, {"date": "2023-10-24", "close": 0.0068992, "volume": 320411.0}, {"date": "2023-10-25", "close": 0.0065856, "volume": 121476.0}, {"date": "2023-10-27", "close": 0.006272, "volume": 2193275.0}, {"date": "2023-10-30", "close": 0.0068992, "volume": 201913.0}, {"date": "2023-11-01", "close": 0.0056448, "volume": 725775.0}, {"date": "2023-11-02", "close": 0.0053312, "volume": 990086.0}, {"date": "2023-11-03", "close": 0.006272, "volume": 1197739.0}, {"date": "2023-11-06", "close": 0.006272, "volume": 895265.0}, {"date": "2023-11-07", "close": 0.0056448, "volume": 481888.0}, {"date": "2023-11-09", "close": 0.006272, "volume": 765724.0}, {"date": "2023-11-10", "close": 0.006272, "volume": 358246.0}, {"date": "2023-11-14", "close": 0.0056448, "volume": 264158.0}, {"date": "2023-11-15", "close": 0.0065856, "volume": 342376.0}, {"date": "2023-11-20", "close": 0.0065856, "volume": 79719.0}, {"date": "2023-11-24", "close": 0.0056448, "volume": 695399.0}, {"date": "2023-12-01", "close": 0.0056448, "volume": 49107.0}, {"date": "2023-12-07", "close": 0.006272, "volume": 237602.0}, {"date": "2023-12-11", "close": 0.006272, "volume": 79719.0}, {"date": "2023-12-14", "close": 0.006272, "volume": 1732203.0}, {"date": "2023-12-15", "close": 0.006272, "volume": 170615.0}, {"date": "2023-12-18", "close": 0.0059584, "volume": 695877.0}, {"date": "2023-12-19", "close": 0.0059584, "volume": 175159.0}, {"date": "2023-12-21", "close": 0.0059584, "volume": 65169.0}, {"date": "2023-12-27", "close": 0.0056448, "volume": 146964.0}, {"date": "2023-12-28", "close": 0.0059584, "volume": 267462.0}, {"date": "2023-12-29", "close": 0.0059584, "volume": 51413.0}, {"date": "2024-01-02", "close": 0.0056448, "volume": 66113.0}, {"date": "2024-01-05", "close": 0.0065856, "volume": 419365.0}, {"date": "2024-01-08", "close": 0.0059584, "volume": 15389.0}, {"date": "2024-01-09", "close": 0.006272, "volume": 15944.0}, {"date": "2024-01-10", "close": 0.006272, "volume": 141231.0}, {"date": "2024-01-11", "close": 0.0075264, "volume": 1513508.0}, {"date": "2024-01-12", "close": 0.0065856, "volume": 560230.0}, {"date": "2024-01-16", "close": 0.0072128, "volume": 1275510.0}, {"date": "2024-01-18", "close": 0.0065856, "volume": 23205.0}, {"date": "2024-01-19", "close": 0.0068992, "volume": 293887.0}, {"date": "2024-01-22", "close": 0.0068992, "volume": 742050.0}, {"date": "2024-01-23", "close": 0.0068992, "volume": 1600080.0}, {"date": "2024-01-24", "close": 0.0068992, "volume": 79719.0}, {"date": "2024-01-25", "close": 0.0065856, "volume": 35922.0}, {"date": "2024-01-29", "close": 0.0065856, "volume": 318909.0}, {"date": "2024-01-30", "close": 0.0065856, "volume": 1052615.0}, {"date": "2024-01-31", "close": 0.0068992, "volume": 414541.0}, {"date": "2024-02-01", "close": 0.0065856, "volume": 187624.0}, {"date": "2024-02-02", "close": 0.0065856, "volume": 506767.0}, {"date": "2024-02-05", "close": 0.006272, "volume": 1202283.0}, {"date": "2024-02-06", "close": 0.0059584, "volume": 47015.0}, {"date": "2024-02-07", "close": 0.0059584, "volume": 127551.0}, {"date": "2024-02-08", "close": 0.0059584, "volume": 338718.0}, {"date": "2024-02-09", "close": 0.0072128, "volume": 1473527.0}, {"date": "2024-02-12", "close": 0.0068992, "volume": 22758.0}, {"date": "2024-02-13", "close": 0.0072128, "volume": 51020.0}, {"date": "2024-02-15", "close": 0.0059584, "volume": 43670.0}, {"date": "2024-02-19", "close": 0.006272, "volume": 157487.0}, {"date": "2024-02-20", "close": 0.0059584, "volume": 668964.0}, {"date": "2024-02-21", "close": 0.006272, "volume": 38265.0}, {"date": "2024-02-22", "close": 0.006272, "volume": 25517.0}, {"date": "2024-02-26", "close": 0.006272, "volume": 838750.0}, {"date": "2024-02-27", "close": 0.0056448, "volume": 1187385.0}, {"date": "2024-02-28", "close": 0.0056448, "volume": 414541.0}, {"date": "2024-02-29", "close": 0.0059584, "volume": 226649.0}, {"date": "2024-03-01", "close": 0.006272, "volume": 471955.0}, {"date": "2024-03-05", "close": 0.0059584, "volume": 106020.0}, {"date": "2024-03-06", "close": 0.0059584, "volume": 127551.0}, {"date": "2024-03-07", "close": 0.0059584, "volume": 11480.0}, {"date": "2024-03-08", "close": 0.0059584, "volume": 308508.0}, {"date": "2024-03-13", "close": 0.0056448, "volume": 6527.0}, {"date": "2024-03-14", "close": 0.0056448, "volume": 3173151.0}, {"date": "2024-03-15", "close": 0.0059584, "volume": 1865619.0}, {"date": "2024-03-21", "close": 0.0056448, "volume": 114152.0}, {"date": "2024-03-22", "close": 0.0056448, "volume": 175686.0}, {"date": "2024-03-26", "close": 0.0056448, "volume": 36706.0}, {"date": "2024-03-27", "close": 0.0059584, "volume": 817879.0}, {"date": "2024-03-28", "close": 0.0056448, "volume": 315026.0}, {"date": "2024-04-02", "close": 0.0059584, "volume": 37803.0}, {"date": "2024-04-03", "close": 0.0059584, "volume": 39805.0}, {"date": "2024-04-04", "close": 0.0056448, "volume": 320045.0}, {"date": "2024-04-05", "close": 0.0059584, "volume": 320067.0}, {"date": "2024-04-08", "close": 0.0056448, "volume": 101591.0}, {"date": "2024-04-09", "close": 0.0059584, "volume": 310928.0}, {"date": "2024-04-11", "close": 0.0056448, "volume": 179719.0}, {"date": "2024-04-12", "close": 0.0053312, "volume": 2188061.0}, {"date": "2024-04-15", "close": 0.0053312, "volume": 4464286.0}, {"date": "2024-04-16", "close": 0.0053312, "volume": 4305.0}, {"date": "2024-04-17", "close": 0.0050176, "volume": 1290931.0}, {"date": "2024-04-18", "close": 0.0050176, "volume": 671205.0}, {"date": "2024-04-19", "close": 0.0050176, "volume": 13842.0}, {"date": "2024-04-23", "close": 0.0050176, "volume": 126754.0}, {"date": "2024-04-26", "close": 0.004704, "volume": 1203217.0}, {"date": "2024-04-29", "close": 0.0050176, "volume": 1479149.0}, {"date": "2024-05-01", "close": 0.0050176, "volume": 21368.0}, {"date": "2024-05-02", "close": 0.0050176, "volume": 94110.0}, {"date": "2024-05-07", "close": 0.004704, "volume": 60166.0}, {"date": "2024-05-08", "close": 0.0040768, "volume": 3862156.0}, {"date": "2024-05-09", "close": 0.0043904, "volume": 609094.0}, {"date": "2024-05-10", "close": 0.0043904, "volume": 192561.0}, {"date": "2024-05-13", "close": 0.0043904, "volume": 32835.0}, {"date": "2024-05-15", "close": 0.0040768, "volume": 15944.0}, {"date": "2024-05-16", "close": 0.0040768, "volume": 2408565.0}, {"date": "2024-05-17", "close": 0.0037632, "volume": 318878.0}, {"date": "2024-05-20", "close": 0.0037632, "volume": 159439.0}, {"date": "2024-05-22", "close": 0.0037632, "volume": 1700271.0}, {"date": "2024-05-23", "close": 0.0034496, "volume": 1203951.0}, {"date": "2024-05-24", "close": 0.0034496, "volume": 1155813.0}, {"date": "2024-05-27", "close": 0.0043904, "volume": 8366974.0}, {"date": "2024-05-28", "close": 0.0037632, "volume": 1279557.0}, {"date": "2024-05-29", "close": 0.0050176, "volume": 1251617.0}, {"date": "2024-05-30", "close": 0.0043904, "volume": 2879703.0}, {"date": "2024-05-31", "close": 0.0040768, "volume": 851263.0}, {"date": "2024-06-03", "close": 0.0040768, "volume": 74216.0}, {"date": "2024-06-04", "close": 0.0043904, "volume": 1988562.0}, {"date": "2024-06-05", "close": 0.0043904, "volume": 79719.0}, {"date": "2024-06-06", "close": 0.0043904, "volume": 15941.0}, {"date": "2024-06-11", "close": 0.0040768, "volume": 49837.0}, {"date": "2024-06-12", "close": 0.0040768, "volume": 1138849.0}, {"date": "2024-06-13", "close": 0.0043904, "volume": 173629.0}, {"date": "2024-06-14", "close": 0.0043904, "volume": 199241.0}, {"date": "2024-06-17", "close": 0.0037632, "volume": 3359432.0}, {"date": "2024-06-18", "close": 0.0037632, "volume": 203980.0}, {"date": "2024-06-19", "close": 0.0037632, "volume": 9107.0}, {"date": "2024-06-24", "close": 0.0037632, "volume": 695835.0}, {"date": "2024-06-25", "close": 0.0040768, "volume": 1523626.0}, {"date": "2024-06-26", "close": 0.0043904, "volume": 1490274.0}, {"date": "2024-06-27", "close": 0.0043904, "volume": 42717.0}, {"date": "2024-06-28", "close": 0.0043904, "volume": 79365.0}, {"date": "2024-07-03", "close": 0.0043904, "volume": 716180.0}, {"date": "2024-07-10", "close": 0.0043904, "volume": 413217.0}, {"date": "2024-07-12", "close": 0.0043904, "volume": 127551.0}, {"date": "2024-07-15", "close": 0.0043904, "volume": 3103.0}, {"date": "2024-07-16", "close": 0.0043904, "volume": 340204.0}, {"date": "2024-07-19", "close": 0.0040768, "volume": 14031.0}, {"date": "2024-07-23", "close": 0.0043904, "volume": 25019.0}, {"date": "2024-07-24", "close": 0.0043904, "volume": 202487.0}, {"date": "2024-07-29", "close": 0.0043904, "volume": 223214.0}, {"date": "2024-07-30", "close": 0.0043904, "volume": 23119.0}, {"date": "2024-07-31", "close": 0.0043904, "volume": 747299.0}, {"date": "2024-08-01", "close": 0.0043904, "volume": 224809.0}, {"date": "2024-08-05", "close": 0.0043904, "volume": 292318.0}, {"date": "2024-08-09", "close": 0.0043904, "volume": 14098.0}, {"date": "2024-08-12", "close": 0.0043904, "volume": 350765.0}, {"date": "2024-08-14", "close": 0.0043904, "volume": 51534.0}, {"date": "2024-08-20", "close": 0.0037632, "volume": 455265.0}, {"date": "2024-08-21", "close": 0.0037632, "volume": 341649.0}, {"date": "2024-08-23", "close": 0.0034496, "volume": 3367.0}, {"date": "2024-08-26", "close": 0.0034496, "volume": 3951.0}, {"date": "2024-08-28", "close": 0.0034496, "volume": 507302.0}, {"date": "2024-08-30", "close": 0.0034496, "volume": 31888.0}, {"date": "2024-09-02", "close": 0.0034496, "volume": 7972.0}, {"date": "2024-09-03", "close": 0.0037632, "volume": 23916.0}, {"date": "2024-09-04", "close": 0.0034496, "volume": 158297.0}, {"date": "2024-09-05", "close": 0.0034496, "volume": 1594388.0}, {"date": "2024-09-09", "close": 0.0034496, "volume": 19133.0}, {"date": "2024-09-11", "close": 0.0037632, "volume": 742982.0}, {"date": "2024-09-16", "close": 0.0037632, "volume": 3189.0}, {"date": "2024-09-17", "close": 0.0043904, "volume": 33658.0}, {"date": "2024-09-23", "close": 0.0040768, "volume": 398444.0}, {"date": "2024-09-24", "close": 0.0040768, "volume": 187800.0}, {"date": "2024-09-26", "close": 0.0037632, "volume": 554273.0}, {"date": "2024-09-27", "close": 0.0040768, "volume": 737095.0}, {"date": "2024-10-02", "close": 0.0040768, "volume": 23807.0}, {"date": "2024-10-03", "close": 0.0037632, "volume": 23288.0}, {"date": "2024-10-04", "close": 0.0040768, "volume": 244923.0}, {"date": "2024-10-07", "close": 0.0037632, "volume": 63776.0}, {"date": "2024-10-08", "close": 0.0037632, "volume": 1594388.0}, {"date": "2024-10-09", "close": 0.0037632, "volume": 1370427.0}, {"date": "2024-10-10", "close": 0.0037632, "volume": 1588661.0}, {"date": "2024-10-14", "close": 0.0037632, "volume": 139340.0}, {"date": "2024-10-15", "close": 0.0037632, "volume": 53571.0}, {"date": "2024-10-17", "close": 0.0037632, "volume": 797.0}, {"date": "2024-10-18", "close": 0.0037632, "volume": 111955.0}, {"date": "2024-10-21", "close": 0.0037632, "volume": 532474.0}, {"date": "2024-10-22", "close": 0.0034496, "volume": 6378.0}, {"date": "2024-10-23", "close": 0.0034496, "volume": 238849.0}, {"date": "2024-10-24", "close": 0.0037632, "volume": 411881.0}, {"date": "2024-10-25", "close": 0.0040768, "volume": 2607117.0}, {"date": "2024-10-28", "close": 0.0037632, "volume": 1063842.0}, {"date": "2024-10-29", "close": 0.0037632, "volume": 247768.0}, {"date": "2024-10-31", "close": 0.0037632, "volume": 3536196.0}, {"date": "2024-11-04", "close": 0.0034496, "volume": 1270918.0}, {"date": "2024-11-05", "close": 0.0034496, "volume": 191327.0}, {"date": "2024-11-06", "close": 0.0034496, "volume": 569196.0}, {"date": "2024-11-07", "close": 0.0034496, "volume": 337127.0}, {"date": "2024-11-08", "close": 0.0034496, "volume": 2165765.0}, {"date": "2024-11-11", "close": 0.0034496, "volume": 154219.0}, {"date": "2024-11-12", "close": 0.0034496, "volume": 368409.0}, {"date": "2024-11-15", "close": 0.0034496, "volume": 1657825.0}, {"date": "2024-11-19", "close": 0.003136, "volume": 1580778.0}, {"date": "2024-11-25", "close": 0.003136, "volume": 166961.0}, {"date": "2024-11-26", "close": 0.003136, "volume": 49107.0}, {"date": "2024-11-27", "close": 0.0034496, "volume": 231910.0}, {"date": "2024-11-28", "close": 0.0034496, "volume": 31888.0}, {"date": "2024-11-29", "close": 0.0037632, "volume": 2000214.0}, {"date": "2024-12-02", "close": 0.0036064, "volume": 15944.0}, {"date": "2024-12-03", "close": 0.0037632, "volume": 1841865.0}, {"date": "2024-12-06", "close": 0.003136, "volume": 111607.0}, {"date": "2024-12-09", "close": 0.003136, "volume": 3986.0}, {"date": "2024-12-11", "close": 0.003136, "volume": 277105.0}, {"date": "2024-12-17", "close": 0.003136, "volume": 278122.0}, {"date": "2024-12-18", "close": 0.003136, "volume": 2553358.0}, {"date": "2024-12-19", "close": 0.0034496, "volume": 766467.0}, {"date": "2024-12-20", "close": 0.0037632, "volume": 133131.0}, {"date": "2024-12-23", "close": 0.003136, "volume": 10631.0}, {"date": "2024-12-27", "close": 0.003136, "volume": 17274.0}, {"date": "2024-12-30", "close": 0.0034496, "volume": 341298.0}, {"date": "2025-01-02", "close": 0.0034496, "volume": 2551.0}, {"date": "2025-01-06", "close": 0.0034496, "volume": 1171875.0}, {"date": "2025-01-07", "close": 0.0037632, "volume": 318878.0}, {"date": "2025-01-10", "close": 0.003136, "volume": 602207.0}, {"date": "2025-01-13", "close": 0.0034496, "volume": 2790179.0}, {"date": "2025-01-15", "close": 0.0034496, "volume": 143495.0}, {"date": "2025-01-16", "close": 0.0034496, "volume": 289888.0}, {"date": "2025-01-22", "close": 0.003136, "volume": 11161.0}, {"date": "2025-01-23", "close": 0.0084672, "volume": 170398591.0}, {"date": "2025-01-24", "close": 0.0075264, "volume": 23512462.0}, {"date": "2025-01-28", "close": 0.0068992, "volume": 3514831.0}, {"date": "2025-01-29", "close": 0.0068992, "volume": 3775976.0}, {"date": "2025-01-30", "close": 0.004704, "volume": 6123256.0}, {"date": "2025-01-31", "close": 0.0053312, "volume": 4980261.0}, {"date": "2025-02-03", "close": 0.0050176, "volume": 1463135.0}, {"date": "2025-02-04", "close": 0.0050176, "volume": 1522784.0}, {"date": "2025-02-05", "close": 0.0050176, "volume": 7646193.0}, {"date": "2025-02-06", "close": 0.0050176, "volume": 3.0}, {"date": "2025-02-07", "close": 0.004704, "volume": 2134869.0}, {"date": "2025-02-10", "close": 0.00784, "volume": 36809554.0}, {"date": "2025-02-11", "close": 0.006272, "volume": 9053731.0}, {"date": "2025-02-12", "close": 0.0059584, "volume": 5319455.0}, {"date": "2025-02-13", "close": 0.0056448, "volume": 1702541.0}, {"date": "2025-02-14", "close": 0.0059584, "volume": 1210848.0}, {"date": "2025-02-17", "close": 0.006272, "volume": 4477006.0}, {"date": "2025-02-18", "close": 0.006272, "volume": 527742.0}, {"date": "2025-02-19", "close": 0.0059584, "volume": 6165364.0}, {"date": "2025-02-20", "close": 0.006272, "volume": 6422717.0}, {"date": "2025-02-21", "close": 0.0065856, "volume": 1403970.0}, {"date": "2025-02-24", "close": 0.0059584, "volume": 509563.0}, {"date": "2025-02-25", "close": 0.0053312, "volume": 5300261.0}, {"date": "2025-02-26", "close": 0.0075264, "volume": 11576582.0}, {"date": "2025-02-27", "close": 0.006272, "volume": 2002726.0}, {"date": "2025-02-28", "close": 0.0065856, "volume": 785163.0}, {"date": "2025-03-03", "close": 0.006272, "volume": 713830.0}, {"date": "2025-03-04", "close": 0.006272, "volume": 151055.0}, {"date": "2025-03-05", "close": 0.0059584, "volume": 561843.0}, {"date": "2025-03-10", "close": 0.0056448, "volume": 1662752.0}, {"date": "2025-03-11", "close": 0.0056448, "volume": 1038661.0}, {"date": "2025-03-12", "close": 0.0056448, "volume": 3827.0}, {"date": "2025-03-13", "close": 0.0056448, "volume": 62305.0}, {"date": "2025-03-14", "close": 0.0065856, "volume": 2164624.0}, {"date": "2025-03-17", "close": 0.0065856, "volume": 48976.0}, {"date": "2025-03-19", "close": 0.006272, "volume": 2560421.0}, {"date": "2025-03-20", "close": 0.006272, "volume": 13.0}, {"date": "2025-03-25", "close": 0.0056448, "volume": 476244.0}, {"date": "2025-03-26", "close": 0.0058016, "volume": 18361.0}, {"date": "2025-03-27", "close": 0.0056448, "volume": 58992.0}, {"date": "2025-03-28", "close": 0.0056448, "volume": 3.0}, {"date": "2025-04-01", "close": 0.0056448, "volume": 14968.0}, {"date": "2025-04-02", "close": 0.0056448, "volume": 2371795.0}, {"date": "2025-04-03", "close": 0.0050176, "volume": 558827.0}, {"date": "2025-04-04", "close": 0.0056448, "volume": 179547.0}, {"date": "2025-04-08", "close": 0.0053312, "volume": 25010.0}, {"date": "2025-04-09", "close": 0.0050176, "volume": 533935.0}, {"date": "2025-04-10", "close": 0.0050176, "volume": 376276.0}, {"date": "2025-04-11", "close": 0.0051744, "volume": 38265.0}, {"date": "2025-04-14", "close": 0.0050176, "volume": 70153.0}, {"date": "2025-04-15", "close": 0.0050176, "volume": 357532.0}, {"date": "2025-04-16", "close": 0.0053312, "volume": 523227.0}, {"date": "2025-04-17", "close": 0.0053312, "volume": 428138.0}, {"date": "2025-04-30", "close": 0.0050176, "volume": 581763.0}, {"date": "2025-05-01", "close": 0.004704, "volume": 268284.0}, {"date": "2025-05-05", "close": 0.004704, "volume": 365820.0}, {"date": "2025-05-06", "close": 0.004704, "volume": 60628.0}, {"date": "2025-05-07", "close": 0.004704, "volume": 212583.0}, {"date": "2025-05-09", "close": 0.004704, "volume": 47832.0}, {"date": "2025-05-13", "close": 0.004704, "volume": 99027.0}, {"date": "2025-05-16", "close": 0.004704, "volume": 129334.0}, {"date": "2025-05-19", "close": 0.0043904, "volume": 3189.0}, {"date": "2025-05-21", "close": 0.0043904, "volume": 31888.0}, {"date": "2025-05-22", "close": 0.0043904, "volume": 547876.0}, {"date": "2025-05-23", "close": 0.0043904, "volume": 63776.0}, {"date": "2025-05-28", "close": 0.0043904, "volume": 679796.0}, {"date": "2025-05-29", "close": 0.0040768, "volume": 6967.0}, {"date": "2025-05-30", "close": 0.0043904, "volume": 1152395.0}, {"date": "2025-06-02", "close": 0.0037632, "volume": 2010421.0}, {"date": "2025-06-03", "close": 0.0037632, "volume": 775864.0}, {"date": "2025-06-04", "close": 0.0037632, "volume": 34538.0}, {"date": "2025-06-05", "close": 0.0037632, "volume": 221645.0}, {"date": "2025-06-10", "close": 0.0037632, "volume": 307372.0}, {"date": "2025-06-11", "close": 0.0037632, "volume": 103498.0}, {"date": "2025-06-12", "close": 0.0043904, "volume": 2567070.0}, {"date": "2025-06-13", "close": 0.0043904, "volume": 703763.0}, {"date": "2025-06-16", "close": 0.004704, "volume": 621173.0}, {"date": "2025-06-17", "close": 0.0043904, "volume": 574735.0}, {"date": "2025-06-18", "close": 0.0037632, "volume": 784943.0}, {"date": "2025-06-19", "close": 0.0040768, "volume": 272526.0}, {"date": "2025-06-20", "close": 0.0037632, "volume": 161722.0}, {"date": "2025-06-23", "close": 0.0040768, "volume": 480548.0}, {"date": "2025-06-24", "close": 0.0040768, "volume": 196429.0}, {"date": "2025-06-25", "close": 0.0043904, "volume": 728820.0}, {"date": "2025-06-26", "close": 0.0040768, "volume": 137940.0}, {"date": "2025-06-27", "close": 0.0040768, "volume": 324279.0}, {"date": "2025-06-30", "close": 0.0040768, "volume": 654850.0}, {"date": "2025-07-01", "close": 0.0040768, "volume": 23335.0}, {"date": "2025-07-02", "close": 0.0043904, "volume": 29974.0}, {"date": "2025-07-03", "close": 0.004704, "volume": 659506.0}, {"date": "2025-07-04", "close": 0.0053312, "volume": 282054.0}, {"date": "2025-07-07", "close": 0.004704, "volume": 20775.0}, {"date": "2025-07-14", "close": 0.004704, "volume": 130102.0}, {"date": "2025-07-15", "close": 0.0050176, "volume": 2308763.0}, {"date": "2025-07-16", "close": 0.0050176, "volume": 127551.0}, {"date": "2025-07-17", "close": 0.0050176, "volume": 1759149.0}, {"date": "2025-07-21", "close": 0.0050176, "volume": 326849.0}, {"date": "2025-07-22", "close": 0.0050176, "volume": 45807.0}, {"date": "2025-07-23", "close": 0.0053312, "volume": 1004764.0}, {"date": "2025-07-25", "close": 0.004704, "volume": 1378983.0}, {"date": "2025-07-29", "close": 0.0050176, "volume": 1913.0}, {"date": "2025-07-30", "close": 0.0056448, "volume": 835571.0}, {"date": "2025-07-31", "close": 0.0053312, "volume": 321955.0}, {"date": "2025-08-06", "close": 0.0056448, "volume": 1608836.0}, {"date": "2025-08-07", "close": 0.0050176, "volume": 63128.0}, {"date": "2025-08-11", "close": 0.004704, "volume": 1913265.0}, {"date": "2025-08-12", "close": 0.0056448, "volume": 280788.0}, {"date": "2025-08-13", "close": 0.0059584, "volume": 934002.0}, {"date": "2025-08-14", "close": 0.0053312, "volume": 319739.0}, {"date": "2025-08-18", "close": 0.0053312, "volume": 2046237.0}, {"date": "2025-08-19", "close": 0.0056448, "volume": 740112.0}, {"date": "2025-08-20", "close": 0.0050176, "volume": 3674525.0}, {"date": "2025-08-21", "close": 0.0053312, "volume": 978785.0}, {"date": "2025-08-22", "close": 0.0053312, "volume": 166.0}, {"date": "2025-08-25", "close": 0.0053312, "volume": 1545864.0}, {"date": "2025-08-26", "close": 0.0050176, "volume": 7972.0}, {"date": "2025-08-28", "close": 0.0050176, "volume": 2076209.0}, {"date": "2025-08-29", "close": 0.0050176, "volume": 2260287.0}, {"date": "2025-09-02", "close": 0.004704, "volume": 21633.0}, {"date": "2025-09-03", "close": 0.0050176, "volume": 67325.0}, {"date": "2025-09-10", "close": 0.004704, "volume": 1983.0}, {"date": "2025-09-15", "close": 0.004704, "volume": 85287.0}, {"date": "2025-09-16", "close": 0.004704, "volume": 31888.0}, {"date": "2025-09-17", "close": 0.0043904, "volume": 1488297.0}, {"date": "2025-09-18", "close": 0.0043904, "volume": 559990.0}, {"date": "2025-09-19", "close": 0.0043904, "volume": 2511336.0}, {"date": "2025-09-22", "close": 0.0040768, "volume": 825628.0}, {"date": "2025-09-23", "close": 0.0056448, "volume": 8228501.0}, {"date": "2025-09-24", "close": 0.006272, "volume": 1529888.0}, {"date": "2025-09-25", "close": 0.0072128, "volume": 3564413.0}, {"date": "2025-09-26", "close": 0.0072128, "volume": 215297.0}, {"date": "2025-09-29", "close": 0.0072128, "volume": 352165.0}, {"date": "2025-10-13", "close": 0.0072128, "volume": 87905.0}, {"date": "2025-10-15", "close": 0.0050176, "volume": 4991789.0}, {"date": "2025-10-16", "close": 0.0050176, "volume": 4217101.0}, {"date": "2025-10-17", "close": 0.0043904, "volume": 1594388.0}, {"date": "2025-10-20", "close": 0.0043904, "volume": 500711.0}, {"date": "2025-10-21", "close": 0.004704, "volume": 5115386.0}, {"date": "2025-10-24", "close": 0.004704, "volume": 1607605.0}, {"date": "2025-10-27", "close": 0.004704, "volume": 5856323.0}, {"date": "2025-10-28", "close": 0.004704, "volume": 711929.0}, {"date": "2025-10-29", "close": 0.0048608, "volume": 63776.0}, {"date": "2025-10-30", "close": 0.0050176, "volume": 1934011.0}, {"date": "2025-11-04", "close": 0.0050176, "volume": 10842.0}, {"date": "2025-11-05", "close": 0.0043904, "volume": 1984196.0}, {"date": "2025-11-10", "close": 0.004704, "volume": 51381.0}, {"date": "2025-11-12", "close": 0.0040768, "volume": 883294.0}, {"date": "2025-11-13", "close": 0.004704, "volume": 208916.0}, {"date": "2025-11-17", "close": 0.004704, "volume": 729107.0}, {"date": "2025-11-18", "close": 0.0043904, "volume": 99649.0}, {"date": "2025-11-19", "close": 0.0043904, "volume": 37468.0}, {"date": "2025-11-20", "close": 0.004704, "volume": 143495.0}, {"date": "2025-11-21", "close": 0.004704, "volume": 69088.0}, {"date": "2025-11-24", "close": 0.0043904, "volume": 359627.0}, {"date": "2025-11-25", "close": 0.0040768, "volume": 1913265.0}, {"date": "2025-11-26", "close": 0.0043904, "volume": 53157.0}, {"date": "2025-11-27", "close": 0.004704, "volume": 143495.0}, {"date": "2025-11-28", "close": 0.004704, "volume": 13562.0}, {"date": "2025-12-01", "close": 0.004704, "volume": 92720.0}, {"date": "2025-12-02", "close": 0.0040768, "volume": 2551020.0}, {"date": "2025-12-05", "close": 0.0040768, "volume": 47832.0}, {"date": "2025-12-08", "close": 0.0043904, "volume": 181304.0}, {"date": "2025-12-09", "close": 0.0043904, "volume": 149872.0}, {"date": "2025-12-12", "close": 0.0040768, "volume": 58415.0}, {"date": "2025-12-16", "close": 0.0040768, "volume": 1064145.0}, {"date": "2025-12-17", "close": 0.0037632, "volume": 17519.0}, {"date": "2025-12-18", "close": 0.0037632, "volume": 1838099.0}, {"date": "2025-12-22", "close": 0.0037632, "volume": 7357.0}, {"date": "2025-12-23", "close": 0.0037632, "volume": 1594388.0}, {"date": "2025-12-24", "close": 0.0037632, "volume": 1594388.0}, {"date": "2025-12-29", "close": 0.0037632, "volume": 82353.0}, {"date": "2025-12-30", "close": 0.0037632, "volume": 1450622.0}, {"date": "2025-12-31", "close": 0.0037632, "volume": 4209184.0}, {"date": "2026-01-05", "close": 0.0037632, "volume": 3189.0}, {"date": "2026-01-07", "close": 0.0043904, "volume": 2647369.0}, {"date": "2026-01-08", "close": 0.0065856, "volume": 74025233.0}, {"date": "2026-01-09", "close": 0.0056448, "volume": 9334314.0}, {"date": "2026-01-12", "close": 0.0056448, "volume": 7050979.0}, {"date": "2026-01-13", "close": 0.0059584, "volume": 1386205.0}, {"date": "2026-01-14", "close": 0.0059584, "volume": 84212.0}, {"date": "2026-01-15", "close": 0.0059584, "volume": 190800.0}, {"date": "2026-01-16", "close": 0.006272, "volume": 1487143.0}, {"date": "2026-01-19", "close": 0.0056448, "volume": 750686.0}, {"date": "2026-01-20", "close": 0.0065856, "volume": 2411256.0}, {"date": "2026-01-21", "close": 0.006272, "volume": 318878.0}, {"date": "2026-01-22", "close": 0.006272, "volume": 95663.0}, {"date": "2026-01-23", "close": 0.0059584, "volume": 26403.0}, {"date": "2026-01-27", "close": 0.0059584, "volume": 706537.0}, {"date": "2026-01-28", "close": 0.0059584, "volume": 63776.0}, {"date": "2026-01-29", "close": 0.0056448, "volume": 5991068.0}, {"date": "2026-01-30", "close": 0.0053312, "volume": 3188776.0}, {"date": "2026-02-02", "close": 0.0053312, "volume": 2026307.0}, {"date": "2026-02-04", "close": 0.0056448, "volume": 478316.0}, {"date": "2026-02-05", "close": 0.0056448, "volume": 1450083.0}, {"date": "2026-02-06", "close": 0.0056448, "volume": 2154289.0}, {"date": "2026-02-09", "close": 0.0059584, "volume": 981604.0}, {"date": "2026-02-10", "close": 0.0056448, "volume": 1913.0}, {"date": "2026-02-11", "close": 0.0053312, "volume": 1603157.0}, {"date": "2026-02-12", "close": 0.0053312, "volume": 21260.0}, {"date": "2026-02-16", "close": 0.0053312, "volume": 113954.0}, {"date": "2026-02-17", "close": 0.0053312, "volume": 1913265.0}, {"date": "2026-02-19", "close": 0.0053312, "volume": 63776.0}, {"date": "2026-02-20", "close": 0.0053312, "volume": 35539.0}, {"date": "2026-02-23", "close": 0.0050176, "volume": 2333976.0}, {"date": "2026-02-24", "close": 0.0050176, "volume": 70277.0}, {"date": "2026-02-26", "close": 0.0050176, "volume": 64133.0}, {"date": "2026-02-27", "close": 0.0053312, "volume": 2347873.0}, {"date": "2026-03-02", "close": 0.0053312, "volume": 597162.0}, {"date": "2026-03-03", "close": 0.0050176, "volume": 535236.0}, {"date": "2026-03-04", "close": 0.004704, "volume": 213543.0}, {"date": "2026-03-05", "close": 0.004704, "volume": 170679.0}, {"date": "2026-03-06", "close": 0.0045472, "volume": 506486.0}, {"date": "2026-03-09", "close": 0.0043904, "volume": 828540.0}, {"date": "2026-03-10", "close": 0.0040768, "volume": 2224075.0}, {"date": "2026-03-11", "close": 0.0043904, "volume": 2993450.0}, {"date": "2026-03-12", "close": 0.0043904, "volume": 2688157.0}, {"date": "2026-03-13", "close": 0.0037632, "volume": 17357.0}, {"date": "2026-03-16", "close": 0.0040768, "volume": 6628830.0}, {"date": "2026-03-18", "close": 0.0037632, "volume": 1597902.0}, {"date": "2026-03-19", "close": 0.0034496, "volume": 1638061.0}, {"date": "2026-03-20", "close": 0.003136, "volume": 892809.0}, {"date": "2026-03-23", "close": 0.0034496, "volume": 465029.0}, {"date": "2026-03-24", "close": 0.0034496, "volume": 143495.0}, {"date": "2026-03-25", "close": 0.0034496, "volume": 201476.0}, {"date": "2026-03-26", "close": 0.0034496, "volume": 145523.0}, {"date": "2026-03-27", "close": 0.003136, "volume": 77066.0}, {"date": "2026-03-30", "close": 0.0037632, "volume": 644815.0}, {"date": "2026-03-31", "close": 0.0034496, "volume": 390705.0}, {"date": "2026-04-01", "close": 0.0034496, "volume": 2417.0}, {"date": "2026-04-07", "close": 0.0034496, "volume": 195131.0}, {"date": "2026-04-08", "close": 0.0034496, "volume": 764621.0}, {"date": "2026-04-09", "close": 0.0037632, "volume": 230370.0}, {"date": "2026-04-10", "close": 0.0037632, "volume": 143256.0}, {"date": "2026-04-14", "close": 0.0034496, "volume": 3411990.0}, {"date": "2026-04-15", "close": 0.0034496, "volume": 23916.0}, {"date": "2026-04-16", "close": 0.0034496, "volume": 382653.0}, {"date": "2026-04-17", "close": 0.0037632, "volume": 555861.0}, {"date": "2026-04-20", "close": 0.0037632, "volume": 344388.0}, {"date": "2026-04-21", "close": 0.0040768, "volume": 122889.0}, {"date": "2026-04-22", "close": 0.0037632, "volume": 263383.0}, {"date": "2026-04-23", "close": 0.0037632, "volume": 122889.0}, {"date": "2026-04-24", "close": 0.0037632, "volume": 244471.0}, {"date": "2026-04-27", "close": 0.0037632, "volume": 144397.0}, {"date": "2026-04-28", "close": 0.0037632, "volume": 655293.0}, {"date": "2026-04-29", "close": 0.0040768, "volume": 3832363.0}, {"date": "2026-04-30", "close": 0.0043904, "volume": 114796.0}, {"date": "2026-05-04", "close": 0.0043904, "volume": 169544.0}, {"date": "2026-05-06", "close": 0.0043904, "volume": 20727.0}, {"date": "2026-05-07", "close": 0.004704, "volume": 82908.0}, {"date": "2026-05-08", "close": 0.004704, "volume": 106323.0}, {"date": "2026-05-11", "close": 0.004704, "volume": 1079088.0}, {"date": "2026-05-12", "close": 0.004704, "volume": 46237.0}, {"date": "2026-05-13", "close": 0.0040768, "volume": 17538.0}, {"date": "2026-05-20", "close": 0.018, "volume": 45481764.0}, {"date": "2026-05-21", "close": 0.014, "volume": 16366680.0}, {"date": "2026-05-22", "close": 0.014, "volume": 2280170.0}, {"date": "2026-05-25", "close": 0.009, "volume": 36831061.0}, {"date": "2026-05-26", "close": 0.007, "volume": 56733440.0}, {"date": "2026-05-27", "close": 0.006, "volume": 94933666.0}, {"date": "2026-05-28", "close": 0.006, "volume": 24821348.0}, {"date": "2026-05-29", "close": 0.006, "volume": 7199153.0}, {"date": "2026-06-01", "close": 0.006, "volume": 3210965.0}, {"date": "2026-06-02", "close": 0.006, "volume": 38010256.0}, {"date": "2026-06-03", "close": 0.005, "volume": 6741588.0}, {"date": "2026-06-04", "close": 0.005, "volume": 65526941.0}, {"date": "2026-06-05", "close": 0.005, "volume": 44776528.0}, {"date": "2026-06-09", "close": 0.004, "volume": 56525115.0}, {"date": "2026-06-10", "close": 0.004, "volume": 24234576.0}, {"date": "2026-06-11", "close": 0.004, "volume": 2692384.0}, {"date": "2026-06-12", "close": 0.005, "volume": 13537224.0}, {"date": "2026-06-15", "close": 0.004, "volume": 6157925.0}, {"date": "2026-06-16", "close": 0.004, "volume": 4545979.0}, {"date": "2026-06-17", "close": 0.004, "volume": 6566555.0}, {"date": "2026-06-18", "close": 0.004, "volume": 1900820.0}, {"date": "2026-06-19", "close": 0.004, "volume": 603386.0}, {"date": "2026-06-22", "close": 0.004, "volume": 7873718.0}, {"date": "2026-06-23", "close": 0.0035, "volume": 9435.0}, {"date": "2026-06-24", "close": 0.004, "volume": 2154184.0}, {"date": "2026-06-25", "close": 0.004, "volume": 519955.0}, {"date": "2026-06-26", "close": 0.003, "volume": 374603.0}, {"date": "2026-06-29", "close": 0.0035, "volume": 1350987.0}, {"date": "2026-06-30", "close": 0.003, "volume": 2794655.0}, {"date": "2026-07-01", "close": 0.0035, "volume": 88942.0}, {"date": "2026-07-02", "close": 0.004, "volume": 207794.0}, {"date": "2026-07-03", "close": 0.003, "volume": 15620712.0}, {"date": "2026-07-06", "close": 0.004, "volume": 1344225.0}, {"date": "2026-07-07", "close": 0.004, "volume": 150000.0}, {"date": "2026-07-09", "close": 0.003, "volume": 1062597.0}, {"date": "2026-07-10", "close": 0.004, "volume": 426584.0}, {"date": "2026-07-13", "close": 0.004, "volume": 403279.0}, {"date": "2026-07-14", "close": 0.004, "volume": 993997.0}, {"date": "2026-07-16", "close": 0.004, "volume": 2850000.0}, {"date": "2026-07-17", "close": 0.004, "volume": 502490.0}, {"date": "2026-07-20", "close": 0.004, "volume": 5781077.0}, {"date": "2026-07-21", "close": 0.004, "volume": 250000.0}, {"date": "2026-07-23", "close": 0.004, "volume": 105239.0}, {"date": "2026-07-27", "close": 0.004, "volume": 250000.0}, {"date": "2026-07-30", "close": 0.0035, "volume": 53106.0}, {"date": "2026-07-31", "close": 0.003, "volume": 1650100.0}, {"date": "2026-08-03", "close": 0.003, "volume": 70000.0}, {"date": "2026-08-04", "close": 0.003, "volume": 850000.0}, {"date": "2026-08-06", "close": 0.003, "volume": 2329534.0}, {"date": "2026-08-07", "close": 0.004, "volume": 250000.0}, {"date": "2026-08-10", "close": 0.003, "volume": 332000.0}, {"date": "2026-08-11", "close": 0.004, "volume": 502086.0}, {"date": "2026-08-14", "close": 0.003, "volume": 700000.0}, {"date": "2026-08-17", "close": 0.0035, "volume": 3548284.0}, {"date": "2026-08-18", "close": 0.003, "volume": 4051738.0}, {"date": "2026-08-19", "close": 0.003, "volume": 1854178.0}, {"date": "2026-08-20", "close": 0.004, "volume": 4169250.0}, {"date": "2026-08-21", "close": 0.003, "volume": 2667250.0}, {"date": "2026-08-24", "close": 0.004, "volume": 135000.0}, {"date": "2026-08-27", "close": 0.003, "volume": 500000.0}, {"date": "2026-08-28", "close": 0.0035, "volume": 4893354.0}, {"date": "2026-08-31", "close": 0.0035, "volume": 1525000.0}, {"date": "2026-09-01", "close": 0.0035, "volume": 41552.0}, {"date": "2026-09-02", "close": 0.004, "volume": 323714.0}, {"date": "2026-09-03", "close": 0.003, "volume": 529839.0}, {"date": "2026-09-04", "close": 0.003, "volume": 556500.0}, {"date": "2026-09-07", "close": 0.003, "volume": 152500.0}, {"date": "2026-09-11", "close": 0.003, "volume": 300300.0}, {"date": "2026-09-14", "close": 0.003, "volume": 5150719.0}, {"date": "2026-09-15", "close": 0.003, "volume": 28894938.0}, {"date": "2026-09-16", "close": 0.003, "volume": 1181040.0}, {"date": "2026-09-17", "close": 0.003, "volume": 6495064.0}, {"date": "2026-09-18", "close": 0.003, "volume": 1431489.0}], "refreshing": true}