{"ticker": "HYT", "overview": {"name": "Hyterra Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HYT", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.005, "change": 0.001, "change_pct": 0.2, "session_volume": 502500.0, "vwap_5": 0.005910612205021402, "vwap_20": 0.0062077393589775745, "vwap_60": 0.008313265638295755, "vwap_250": 0.014075867710853856, "high_52w": 0.0255996, "low_52w": 0.005, "avg_volume_20": 2409138.8, "sessions": 400, "market_cap": {"value": 10714390.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157071", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157071", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "ASX-03157069", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157069", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "ASX-03153725", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153725", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21049}, {"id": "ASX-03136856", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136856", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81529}, {"id": "ASX-03136855", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136855", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81529}, {"id": "ASX-03126526", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126526", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "ASX-03126525", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126525", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "ASX-03126524", "src": "ASX", "ticker": "HYT", "cik": "", "company": "Hyterra Ltd", "company_raw": "Hyterra LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HYT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126524", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr. Russell Brimage", "notice_type": "3Y", "direct_shares": 27328571.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153010-6A1351310", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Avon McIntyre", "notice_type": "3Y", "direct_shares": 19000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153012-6A1351311", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Spencer Davey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149666-6A1349786", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Option Expiry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-02", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 837352942.0, "indirect_shares": null, "indirect_account": null, "pct": 39.83, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109210-6A1333046", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2024-05-05", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2023-02-22", "source_url": "https://www.marketindex.com.au/asx/hyt", "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": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/hyt", "needs_ocr": 0}], "directors": [{"name": "Mr. Russell Brimage", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Mr. Avon McIntyre", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Option Expiry", "first_seen": "2018-09-02", "last_seen": "2018-09-02", "status": "past", "notices": 1}, {"name": "McIntyre", "first_seen": "2022-11-03", "last_seen": "2022-11-03", "status": "past", "notices": 1}, {"name": "Chan", "first_seen": "2022-11-03", "last_seen": "2022-11-03", "status": "past", "notices": 1}, {"name": "Mr Spencer Davey", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155339-6A1352429"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153012-6A1351311"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153010-6A1351310"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - HYT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153009-6A1351309"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149666-6A1349786"}], "performance": {"ticker": "HYT", "has_prices": true, "summary": {"n": 1, "avg": -0.9695382640526842, "win_rate": 0.0, "best": -0.9695382640526842, "worst": -0.9695382640526842, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-08-21", "score": 0.0, "ref_price": 0.16414035, "return": -0.9695382640526842}]}, "price_series": [{"date": "2005-12-14", "close": 15.6814434, "volume": 25967.0}, {"date": "2005-12-15", "close": 15.53624485, "volume": 16285.0}, {"date": "2005-12-16", "close": 15.3910463, "volume": 4167.0}, {"date": "2005-12-19", "close": 15.3910463, "volume": 13040.0}, {"date": "2005-12-20", "close": 16.5526347, "volume": 29833.0}, {"date": "2005-12-21", "close": 18.2950173, "volume": 27609.0}, {"date": "2005-12-22", "close": 18.8758115, "volume": 8373.0}, {"date": "2005-12-23", "close": 19.1662086, "volume": 8643.0}, {"date": "2005-12-28", "close": 18.8758115, "volume": 740.0}, {"date": "2005-12-29", "close": 18.5854144, "volume": 200.0}, {"date": "2005-12-30", "close": 18.8758115, "volume": 1668.0}, {"date": "2006-01-03", "close": 18.0046202, "volume": 1136.0}, {"date": "2006-01-04", "close": 18.0046202, "volume": 174.0}, {"date": "2006-01-05", "close": 18.14981875, "volume": 824.0}, {"date": "2006-01-06", "close": 18.0046202, "volume": 1584.0}, {"date": "2006-01-09", "close": 17.7142231, "volume": 1136.0}, {"date": "2006-01-10", "close": 17.423826, "volume": 4236.0}, {"date": "2006-01-11", "close": 17.1334289, "volume": 2531.0}, {"date": "2006-01-12", "close": 16.69783325, "volume": 6171.0}, {"date": "2006-01-13", "close": 16.69783325, "volume": 429.0}, {"date": "2006-01-16", "close": 16.69783325, "volume": 310.0}, {"date": "2006-01-17", "close": 17.423826, "volume": 1687.0}, {"date": "2006-01-18", "close": 17.1334289, "volume": 685.0}, {"date": "2006-01-20", "close": 16.69783325, "volume": 413.0}, {"date": "2006-01-23", "close": 16.2622376, "volume": 689.0}, {"date": "2006-01-24", "close": 15.9718405, "volume": 408.0}, {"date": "2006-01-25", "close": 16.2622376, "volume": 964.0}, {"date": "2006-01-27", "close": 16.2622376, "volume": 358.0}, {"date": "2006-01-30", "close": 15.1006492, "volume": 2066.0}, {"date": "2006-01-31", "close": 14.8102521, "volume": 207.0}, {"date": "2006-02-01", "close": 14.8102521, "volume": 138.0}, {"date": "2006-02-02", "close": 14.8102521, "volume": 1920.0}, {"date": "2006-02-06", "close": 15.1006492, "volume": 689.0}, {"date": "2006-02-07", "close": 15.1006492, "volume": 895.0}, {"date": "2006-02-08", "close": 15.9718405, "volume": 4132.0}, {"date": "2006-02-09", "close": 15.9718405, "volume": 723.0}, {"date": "2006-02-10", "close": 15.9718405, "volume": 541.0}, {"date": "2006-02-13", "close": 15.3910463, "volume": 1491.0}, {"date": "2006-02-14", "close": 14.95545065, "volume": 809.0}, {"date": "2006-02-15", "close": 15.1006492, "volume": 1071.0}, {"date": "2006-02-16", "close": 15.1006492, "volume": 3919.0}, {"date": "2006-02-17", "close": 14.8102521, "volume": 482.0}, {"date": "2006-02-22", "close": 14.8102521, "volume": 1532.0}, {"date": "2006-02-23", "close": 15.3910463, "volume": 2238.0}, {"date": "2006-02-27", "close": 15.1006492, "volume": 1670.0}, {"date": "2006-02-28", "close": 15.1006492, "volume": 43.0}, {"date": "2006-03-01", "close": 14.8102521, "volume": 155.0}, {"date": "2006-03-02", "close": 14.2294579, "volume": 2755.0}, {"date": "2006-03-03", "close": 14.2294579, "volume": 275.0}, {"date": "2006-03-06", "close": 14.519855, "volume": 207.0}, {"date": "2006-03-08", "close": 14.519855, "volume": 172.0}, {"date": "2006-03-10", "close": 14.2294579, "volume": 534.0}, {"date": "2006-03-13", "close": 14.2294579, "volume": 172.0}, {"date": "2006-03-15", "close": 14.519855, "volume": 5320.0}, {"date": "2006-03-16", "close": 13.9390608, "volume": 517.0}, {"date": "2006-03-17", "close": 13.3582666, "volume": 2531.0}, {"date": "2006-03-20", "close": 14.2294579, "volume": 2049.0}, {"date": "2006-03-21", "close": 14.8102521, "volume": 2583.0}, {"date": "2006-03-22", "close": 15.24584775, "volume": 4542.0}, {"date": "2006-03-23", "close": 15.6814434, "volume": 1550.0}, {"date": "2006-03-24", "close": 14.8102521, "volume": 3616.0}, {"date": "2006-03-27", "close": 15.6814434, "volume": 1536.0}, {"date": "2006-03-28", "close": 15.9718405, "volume": 3208.0}, {"date": "2006-03-29", "close": 16.8430318, "volume": 7089.0}, {"date": "2006-03-30", "close": 16.2622376, "volume": 5515.0}, {"date": "2006-03-31", "close": 16.5526347, "volume": 723.0}, {"date": "2006-04-03", "close": 16.5526347, "volume": 255.0}, {"date": "2006-04-04", "close": 15.9718405, "volume": 4342.0}, {"date": "2006-04-05", "close": 16.5526347, "volume": 362.0}, {"date": "2006-04-06", "close": 16.5526347, "volume": 2032.0}, {"date": "2006-04-07", "close": 16.5526347, "volume": 1033.0}, {"date": "2006-04-10", "close": 16.2622376, "volume": 2066.0}, {"date": "2006-04-11", "close": 15.9718405, "volume": 208.0}, {"date": "2006-04-12", "close": 15.6814434, "volume": 2275.0}, {"date": "2006-04-18", "close": 15.6814434, "volume": 689.0}, {"date": "2006-04-19", "close": 15.6814434, "volume": 2477.0}, {"date": "2006-04-20", "close": 15.82664195, "volume": 1053.0}, {"date": "2006-04-21", "close": 15.6814434, "volume": 3527.0}, {"date": "2006-04-24", "close": 15.6814434, "volume": 2018.0}, {"date": "2006-04-26", "close": 15.1006492, "volume": 4019.0}, {"date": "2006-04-27", "close": 15.6814434, "volume": 327.0}, {"date": "2006-05-01", "close": 15.1006492, "volume": 689.0}, {"date": "2006-05-02", "close": 15.1006492, "volume": 620.0}, {"date": "2006-05-03", "close": 15.1006492, "volume": 343.0}, {"date": "2006-05-04", "close": 14.66505355, "volume": 1033.0}, {"date": "2006-05-05", "close": 15.3910463, "volume": 430.0}, {"date": "2006-05-08", "close": 15.3910463, "volume": 15.0}, {"date": "2006-05-09", "close": 15.1006492, "volume": 379.0}, {"date": "2006-05-10", "close": 15.1006492, "volume": 103.0}, {"date": "2006-05-12", "close": 15.1006492, "volume": 1205.0}, {"date": "2006-05-15", "close": 14.8102521, "volume": 999.0}, {"date": "2006-05-16", "close": 14.8102521, "volume": 1928.0}, {"date": "2006-05-18", "close": 14.519855, "volume": 3857.0}, {"date": "2006-05-24", "close": 13.0678695, "volume": 41.0}, {"date": "2006-05-25", "close": 13.9390608, "volume": 964.0}, {"date": "2006-05-29", "close": 14.519855, "volume": 69.0}, {"date": "2006-05-31", "close": 14.519855, "volume": 2955.0}, {"date": "2006-06-07", "close": 14.519855, "volume": 3030.0}, {"date": "2006-06-08", "close": 14.8102521, "volume": 5215.0}, {"date": "2006-06-09", "close": 14.519855, "volume": 19.0}, {"date": "2006-06-13", "close": 14.519855, "volume": 3430.0}, {"date": "2006-06-14", "close": 14.519855, "volume": 14.0}, {"date": "2006-06-16", "close": 14.519855, "volume": 69.0}, {"date": "2006-06-21", "close": 14.519855, "volume": 689.0}, {"date": "2006-06-23", "close": 12.7774724, "volume": 344.0}, {"date": "2006-06-26", "close": 13.0678695, "volume": 344.0}, {"date": "2006-06-27", "close": 13.0678695, "volume": 344.0}, {"date": "2006-06-28", "close": 13.0678695, "volume": 69.0}, {"date": "2006-06-29", "close": 12.7774724, "volume": 1515.0}, {"date": "2006-06-30", "close": 12.1966782, "volume": 2212.0}, {"date": "2006-07-03", "close": 13.0678695, "volume": 689.0}, {"date": "2006-07-06", "close": 13.0678695, "volume": 689.0}, {"date": "2006-07-07", "close": 14.37465645, "volume": 2066.0}, {"date": "2006-07-10", "close": 14.519855, "volume": 87.0}, {"date": "2006-07-11", "close": 13.21306805, "volume": 64.0}, {"date": "2006-07-13", "close": 13.21306805, "volume": 517.0}, {"date": "2006-07-17", "close": 13.21306805, "volume": 775.0}, {"date": "2006-07-21", "close": 13.3582666, "volume": 1653.0}, {"date": "2006-07-24", "close": 13.0678695, "volume": 711.0}, {"date": "2006-07-27", "close": 12.92267095, "volume": 517.0}, {"date": "2006-07-28", "close": 12.4870753, "volume": 1687.0}, {"date": "2006-08-03", "close": 12.4870753, "volume": 322.0}, {"date": "2006-08-04", "close": 12.4870753, "volume": 125.0}, {"date": "2006-08-07", "close": 12.7774724, "volume": 413.0}, {"date": "2006-08-08", "close": 13.3582666, "volume": 1136.0}, {"date": "2006-08-09", "close": 14.8102521, "volume": 2999.0}, {"date": "2006-08-10", "close": 15.3910463, "volume": 1860.0}, {"date": "2006-08-17", "close": 13.9390608, "volume": 2066.0}, {"date": "2006-08-23", "close": 14.519855, "volume": 689.0}, {"date": "2006-08-25", "close": 13.9390608, "volume": 382.0}, {"date": "2006-08-28", "close": 13.0678695, "volume": 689.0}, {"date": "2006-08-29", "close": 13.9390608, "volume": 1056.0}, {"date": "2006-08-30", "close": 14.2294579, "volume": 665.0}, {"date": "2006-08-31", "close": 13.3582666, "volume": 689.0}, {"date": "2006-09-01", "close": 13.9390608, "volume": 964.0}, {"date": "2006-09-04", "close": 13.3582666, "volume": 689.0}, {"date": "2006-09-05", "close": 13.3582666, "volume": 344.0}, {"date": "2006-09-06", "close": 12.7774724, "volume": 1763.0}, {"date": "2006-09-14", "close": 11.615884, "volume": 5647.0}, {"date": "2006-09-19", "close": 12.4870753, "volume": 69.0}, {"date": "2006-09-21", "close": 13.9390608, "volume": 3066.0}, {"date": "2006-09-25", "close": 12.63227385, "volume": 1090.0}, {"date": "2006-09-26", "close": 12.63227385, "volume": 47.0}, {"date": "2006-09-27", "close": 11.615884, "volume": 56.0}, {"date": "2006-09-28", "close": 12.4870753, "volume": 344.0}, {"date": "2006-09-29", "close": 14.519855, "volume": 21037.0}, {"date": "2006-10-02", "close": 14.519855, "volume": 7509.0}, {"date": "2006-10-03", "close": 14.8102521, "volume": 844.0}, {"date": "2006-10-04", "close": 15.9718405, "volume": 3857.0}, {"date": "2006-10-05", "close": 15.6814434, "volume": 1184.0}, {"date": "2006-10-06", "close": 16.2622376, "volume": 2362.0}, {"date": "2006-10-09", "close": 15.1006492, "volume": 1205.0}, {"date": "2006-10-10", "close": 14.519855, "volume": 1377.0}, {"date": "2006-10-11", "close": 14.519855, "volume": 1653.0}, {"date": "2006-10-12", "close": 15.1006492, "volume": 3788.0}, {"date": "2006-10-13", "close": 15.3910463, "volume": 344.0}, {"date": "2006-10-16", "close": 15.3910463, "volume": 689.0}, {"date": "2006-10-17", "close": 14.8102521, "volume": 2066.0}, {"date": "2006-10-18", "close": 15.1006492, "volume": 1653.0}, {"date": "2006-10-20", "close": 15.3910463, "volume": 96.0}, {"date": "2006-10-24", "close": 14.8102521, "volume": 1825.0}, {"date": "2006-10-25", "close": 15.3910463, "volume": 172.0}, {"date": "2006-10-26", "close": 15.24584775, "volume": 2410.0}, {"date": "2006-10-27", "close": 15.1006492, "volume": 809.0}, {"date": "2006-10-30", "close": 15.1006492, "volume": 3444.0}, {"date": "2006-10-31", "close": 15.3910463, "volume": 3490.0}, {"date": "2006-11-02", "close": 15.3910463, "volume": 787.0}, {"date": "2006-11-03", "close": 15.1006492, "volume": 758.0}, {"date": "2006-11-06", "close": 15.1006492, "volume": 2672.0}, {"date": "2006-11-08", "close": 15.1006492, "volume": 4270.0}, {"date": "2006-11-09", "close": 15.1006492, "volume": 568.0}, {"date": "2006-11-13", "close": 15.1006492, "volume": 6192.0}, {"date": "2006-11-14", "close": 14.8102521, "volume": 1652.0}, {"date": "2006-11-16", "close": 14.95545065, "volume": 1173.0}, {"date": "2006-11-17", "close": 14.8102521, "volume": 2893.0}, {"date": "2006-11-20", "close": 15.1006492, "volume": 81.0}, {"date": "2006-11-21", "close": 14.8102521, "volume": 1297.0}, {"date": "2006-11-27", "close": 14.8102521, "volume": 1205.0}, {"date": "2006-11-28", "close": 14.8102521, "volume": 344.0}, {"date": "2006-12-04", "close": 15.1006492, "volume": 2804.0}, {"date": "2006-12-06", "close": 15.3910463, "volume": 6061.0}, {"date": "2006-12-07", "close": 15.1006492, "volume": 3626.0}, {"date": "2006-12-08", "close": 14.66505355, "volume": 689.0}, {"date": "2006-12-11", "close": 14.8102521, "volume": 1515.0}, {"date": "2006-12-12", "close": 15.1006492, "volume": 753.0}, {"date": "2006-12-13", "close": 14.519855, "volume": 689.0}, {"date": "2006-12-15", "close": 14.519855, "volume": 344.0}, {"date": "2006-12-18", "close": 14.519855, "volume": 344.0}, {"date": "2006-12-20", "close": 14.519855, "volume": 113.0}, {"date": "2006-12-21", "close": 15.1006492, "volume": 2156.0}, {"date": "2006-12-22", "close": 15.1006492, "volume": 33.0}, {"date": "2007-01-04", "close": 14.66505355, "volume": 3.0}, {"date": "2007-01-05", "close": 14.519855, "volume": 374.0}, {"date": "2007-01-09", "close": 14.37465645, "volume": 2221.0}, {"date": "2007-01-11", "close": 14.519855, "volume": 1410.0}, {"date": "2007-01-12", "close": 14.519855, "volume": 2410.0}, {"date": "2007-01-16", "close": 13.9390608, "volume": 2410.0}, {"date": "2007-01-17", "close": 13.6486637, "volume": 1205.0}, {"date": "2007-01-19", "close": 13.9390608, "volume": 668.0}, {"date": "2007-01-22", "close": 13.9390608, "volume": 248.0}, {"date": "2007-01-23", "close": 13.9390608, "volume": 1634.0}, {"date": "2007-01-24", "close": 13.9390608, "volume": 344.0}, {"date": "2007-01-29", "close": 13.9390608, "volume": 431.0}, {"date": "2007-01-30", "close": 14.37465645, "volume": 344.0}, {"date": "2007-02-01", "close": 14.37465645, "volume": 158.0}, {"date": "2007-02-05", "close": 14.37465645, "volume": 344.0}, {"date": "2007-02-06", "close": 14.37465645, "volume": 430.0}, {"date": "2007-02-07", "close": 14.08425935, "volume": 1703.0}, {"date": "2007-02-08", "close": 14.37465645, "volume": 344.0}, {"date": "2007-02-13", "close": 13.9390608, "volume": 191.0}, {"date": "2007-02-15", "close": 12.7774724, "volume": 419.0}, {"date": "2007-02-20", "close": 13.0678695, "volume": 5165.0}, {"date": "2007-02-21", "close": 13.0678695, "volume": 8409.0}, {"date": "2007-02-22", "close": 12.7774724, "volume": 207.0}, {"date": "2007-02-26", "close": 12.7774724, "volume": 344.0}, {"date": "2007-02-27", "close": 12.1966782, "volume": 2159.0}, {"date": "2007-02-28", "close": 11.9062811, "volume": 689.0}, {"date": "2007-03-01", "close": 12.7774724, "volume": 1722.0}, {"date": "2007-03-02", "close": 12.92267095, "volume": 3271.0}, {"date": "2007-03-05", "close": 12.7774724, "volume": 689.0}, {"date": "2007-03-06", "close": 14.08425935, "volume": 1240.0}, {"date": "2007-03-07", "close": 13.0678695, "volume": 1753.0}, {"date": "2007-03-12", "close": 13.0678695, "volume": 689.0}, {"date": "2007-03-13", "close": 13.0678695, "volume": 689.0}, {"date": "2007-03-14", "close": 13.0678695, "volume": 312.0}, {"date": "2007-03-15", "close": 13.0678695, "volume": 2080.0}, {"date": "2007-03-16", "close": 12.1966782, "volume": 1377.0}, {"date": "2007-03-19", "close": 12.63227385, "volume": 4304.0}, {"date": "2007-03-20", "close": 13.6486637, "volume": 69.0}, {"date": "2007-03-21", "close": 13.6486637, "volume": 142.0}, {"date": "2007-03-22", "close": 12.4870753, "volume": 3444.0}, {"date": "2007-03-27", "close": 12.4870753, "volume": 2958.0}, {"date": "2007-03-28", "close": 11.9062811, "volume": 2066.0}, {"date": "2007-04-10", "close": 12.4870753, "volume": 3444.0}, {"date": "2007-04-11", "close": 11.9062811, "volume": 1408.0}, {"date": "2007-04-12", "close": 11.9062811, "volume": 155.0}, {"date": "2007-04-16", "close": 11.9062811, "volume": 510.0}, {"date": "2007-04-17", "close": 12.1966782, "volume": 179.0}, {"date": "2007-04-18", "close": 12.1966782, "volume": 172.0}, {"date": "2007-04-20", "close": 12.4870753, "volume": 768.0}, {"date": "2007-04-23", "close": 12.1966782, "volume": 689.0}, {"date": "2007-04-24", "close": 12.1966782, "volume": 344.0}, {"date": "2007-04-26", "close": 12.1966782, "volume": 166.0}, {"date": "2007-05-01", "close": 12.1966782, "volume": 689.0}, {"date": "2007-05-02", "close": 12.1966782, "volume": 1143.0}, {"date": "2007-05-03", "close": 11.9062811, "volume": 682.0}, {"date": "2007-05-07", "close": 11.615884, "volume": 1119.0}, {"date": "2007-05-09", "close": 10.30909705, "volume": 7.0}, {"date": "2007-05-10", "close": 10.30909705, "volume": 283.0}, {"date": "2007-05-11", "close": 10.1638985, "volume": 172.0}, {"date": "2007-05-14", "close": 10.1638985, "volume": 689.0}, {"date": "2007-05-15", "close": 10.1638985, "volume": 826.0}, {"date": "2007-05-17", "close": 10.1638985, "volume": 1068.0}, {"date": "2007-05-18", "close": 10.1638985, "volume": 654.0}, {"date": "2007-05-25", "close": 8.711913, "volume": 1722.0}, {"date": "2007-05-28", "close": 7.5503246, "volume": 1429.0}, {"date": "2007-05-30", "close": 7.2599275, "volume": 3788.0}, {"date": "2007-05-31", "close": 8.711913, "volume": 2531.0}, {"date": "2007-06-07", "close": 7.2599275, "volume": 8798.0}, {"date": "2007-06-08", "close": 7.2599275, "volume": 1033.0}, {"date": "2007-06-12", "close": 6.9695304, "volume": 2824.0}, {"date": "2007-06-14", "close": 7.2599275, "volume": 1160.0}, {"date": "2007-06-15", "close": 7.2599275, "volume": 2772.0}, {"date": "2007-06-18", "close": 6.53393475, "volume": 2166.0}, {"date": "2007-06-19", "close": 6.0983391, "volume": 1550.0}, {"date": "2007-06-20", "close": 5.5175449, "volume": 6371.0}, {"date": "2007-06-21", "close": 5.95314055, "volume": 35059.0}, {"date": "2007-06-22", "close": 5.807942, "volume": 551.0}, {"date": "2007-06-25", "close": 5.807942, "volume": 2125.0}, {"date": "2007-06-26", "close": 6.6791333, "volume": 1932.0}, {"date": "2007-06-28", "close": 8.711913, "volume": 1228.0}, {"date": "2007-06-29", "close": 7.5503246, "volume": 1908.0}, {"date": "2007-07-03", "close": 8.711913, "volume": 755.0}, {"date": "2007-07-04", "close": 9.0023101, "volume": 241.0}, {"date": "2007-07-05", "close": 9.0023101, "volume": 37.0}, {"date": "2007-07-13", "close": 6.0983391, "volume": 6887.0}, {"date": "2007-07-16", "close": 6.3887362, "volume": 792.0}, {"date": "2007-07-20", "close": 7.2599275, "volume": 585.0}, {"date": "2007-07-23", "close": 7.2599275, "volume": 275.0}, {"date": "2007-07-25", "close": 7.2599275, "volume": 69.0}, {"date": "2007-07-27", "close": 6.3887362, "volume": 69.0}, {"date": "2007-07-31", "close": 6.3887362, "volume": 103.0}, {"date": "2007-08-06", "close": 6.0983391, "volume": 1257.0}, {"date": "2007-08-07", "close": 6.0983391, "volume": 2273.0}, {"date": "2007-08-08", "close": 6.3887362, "volume": 430.0}, {"date": "2007-08-31", "close": 6.0983391, "volume": 2238.0}, {"date": "2007-09-04", "close": 6.0983391, "volume": 1377.0}, {"date": "2007-09-14", "close": 6.0983391, "volume": 1598.0}, {"date": "2007-09-20", "close": 5.2271478, "volume": 1377.0}, {"date": "2007-09-21", "close": 6.3887362, "volume": 8488.0}, {"date": "2007-09-24", "close": 8.711913, "volume": 5701.0}, {"date": "2007-09-25", "close": 10.1638985, "volume": 7025.0}, {"date": "2007-09-26", "close": 10.4542956, "volume": 76.0}, {"date": "2007-09-27", "close": 8.711913, "volume": 3375.0}, {"date": "2007-10-03", "close": 8.711913, "volume": 2.0}, {"date": "2007-10-09", "close": 7.8407217, "volume": 1368.0}, {"date": "2007-10-11", "close": 7.69552315, "volume": 2688.0}, {"date": "2007-10-15", "close": 7.8407217, "volume": 637.0}, {"date": "2007-10-16", "close": 7.2599275, "volume": 344.0}, {"date": "2007-10-17", "close": 7.2599275, "volume": 1033.0}, {"date": "2007-10-26", "close": 7.2599275, "volume": 895.0}, {"date": "2007-10-31", "close": 7.2599275, "volume": 3444.0}, {"date": "2007-11-08", "close": 5.807942, "volume": 1377.0}, {"date": "2007-11-27", "close": 5.5175449, "volume": 85.0}, {"date": "2007-11-28", "close": 5.5175449, "volume": 87.0}, {"date": "2007-11-29", "close": 4.9367507, "volume": 1309.0}, {"date": "2007-11-30", "close": 4.79155215, "volume": 154.0}, {"date": "2007-12-03", "close": 4.6463536, "volume": 1274.0}, {"date": "2007-12-07", "close": 4.6463536, "volume": 1033.0}, {"date": "2007-12-10", "close": 5.807942, "volume": 327.0}, {"date": "2007-12-20", "close": 5.08194925, "volume": 1033.0}, {"date": "2008-01-04", "close": 3.1943681, "volume": 517.0}, {"date": "2008-01-11", "close": 5.66274345, "volume": 344.0}, {"date": "2008-02-12", "close": 5.5175449, "volume": 792.0}, {"date": "2008-02-19", "close": 3.33956665, "volume": 344.0}, {"date": "2008-02-29", "close": 3.33956665, "volume": 1033.0}, {"date": "2008-03-12", "close": 3.33956665, "volume": 861.0}, {"date": "2008-03-17", "close": 1.7423826, "volume": 344.0}, {"date": "2008-03-19", "close": 1.77142231, "volume": 689.0}, {"date": "2008-03-20", "close": 1.88758115, "volume": 3719.0}, {"date": "2008-04-14", "close": 2.17797825, "volume": 1033.0}, {"date": "2008-04-15", "close": 2.3231768, "volume": 6109.0}, {"date": "2008-04-18", "close": 2.3231768, "volume": 172.0}, {"date": "2008-04-21", "close": 2.0327797, "volume": 2755.0}, {"date": "2008-04-29", "close": 1.80046202, "volume": 344.0}, {"date": "2008-05-01", "close": 1.85854144, "volume": 1550.0}, {"date": "2008-05-02", "close": 1.85854144, "volume": 104.0}, {"date": "2008-05-12", "close": 1.1615884, "volume": 8609.0}, {"date": "2008-05-13", "close": 0.8711913, "volume": 3803.0}, {"date": "2008-05-16", "close": 0.95831043, "volume": 18328.0}, {"date": "2008-05-23", "close": 1.1615884, "volume": 5165.0}, {"date": "2008-05-28", "close": 1.1615884, "volume": 1102.0}, {"date": "2008-05-29", "close": 0.95831043, "volume": 172.0}, {"date": "2008-06-05", "close": 0.84215159, "volume": 689.0}, {"date": "2008-06-06", "close": 0.75503246, "volume": 12397.0}, {"date": "2008-06-11", "close": 0.8711913, "volume": 3444.0}, {"date": "2008-06-12", "close": 0.72599275, "volume": 6887.0}, {"date": "2008-06-13", "close": 0.5807942, "volume": 1124.0}, {"date": "2008-06-17", "close": 0.69695304, "volume": 517.0}, {"date": "2008-06-18", "close": 0.63887362, "volume": 6887.0}, {"date": "2008-06-20", "close": 0.60983391, "volume": 482.0}, {"date": "2008-06-23", "close": 1.1615884, "volume": 425.0}, {"date": "2008-06-24", "close": 2.903971, "volume": 362.0}, {"date": "2008-06-30", "close": 0.63887362, "volume": 138.0}, {"date": "2008-07-04", "close": 0.78407217, "volume": 344.0}, {"date": "2008-07-18", "close": 0.72599275, "volume": 689.0}, {"date": "2008-08-04", "close": 0.84215159, "volume": 482.0}, {"date": "2008-08-05", "close": 0.60983391, "volume": 1124.0}, {"date": "2008-08-21", "close": 0.43559565, "volume": 344.0}, {"date": "2008-09-25", "close": 0.72599275, "volume": 861.0}, {"date": "2008-09-30", "close": 0.52271478, "volume": 22245.0}, {"date": "2008-10-08", "close": 0.81311188, "volume": 7283.0}, {"date": "2008-10-09", "close": 0.84215159, "volume": 3409.0}, {"date": "2008-10-10", "close": 0.81311188, "volume": 2583.0}, {"date": "2008-10-14", "close": 0.5807942, "volume": 551.0}, {"date": "2008-10-23", "close": 0.46463536, "volume": 3444.0}, {"date": "2008-10-24", "close": 0.43559565, "volume": 2548.0}, {"date": "2008-10-29", "close": 0.43559565, "volume": 34.0}, {"date": "2008-11-07", "close": 0.2903971, "volume": 689.0}, {"date": "2008-11-17", "close": 0.2903971, "volume": 1722.0}, {"date": "2008-12-03", "close": 0.17423826, "volume": 792.0}, {"date": "2008-12-12", "close": 0.2903971, "volume": 3444.0}, {"date": "2008-12-16", "close": 0.2903971, "volume": 6543.0}, {"date": "2008-12-19", "close": 0.20327797, "volume": 5899.0}, {"date": "2008-12-22", "close": 0.20327797, "volume": 551.0}, {"date": "2009-01-13", "close": 0.34847652, "volume": 5165.0}, {"date": "2009-02-02", "close": 0.43559565, "volume": 6026.0}, {"date": "2009-02-05", "close": 0.2903971, "volume": 12052.0}, {"date": "2009-02-06", "close": 0.2903971, "volume": 13083.0}, {"date": "2009-02-10", "close": 0.43559565, "volume": 11364.0}, {"date": "2009-02-16", "close": 0.43559565, "volume": 10510.0}, {"date": "2009-02-17", "close": 0.43559565, "volume": 24320.0}, {"date": "2009-02-24", "close": 0.43559565, "volume": 5165.0}, {"date": "2009-03-06", "close": 0.46463536, "volume": 1033.0}, {"date": "2009-03-27", "close": 0.46463536, "volume": 2238.0}, {"date": "2009-04-01", "close": 0.46463536, "volume": 861.0}, {"date": "2009-05-11", "close": 0.37751623, "volume": 758.0}, {"date": "2009-05-14", "close": 0.40655594, "volume": 172.0}, {"date": "2009-05-22", "close": 0.46463536, "volume": 758.0}, {"date": "2009-06-01", "close": 0.43559565, "volume": 689.0}, {"date": "2009-06-02", "close": 0.43559565, "volume": 1033.0}, {"date": "2009-06-03", "close": 0.43559565, "volume": 89.0}, {"date": "2009-06-12", "close": 0.46463536, "volume": 344.0}, {"date": "2009-07-14", "close": 0.49367507, "volume": 2410.0}, {"date": "2009-07-20", "close": 0.5807942, "volume": 4132.0}, {"date": "2009-07-28", "close": 0.5807942, "volume": 344.0}, {"date": "2009-08-10", "close": 0.5807942, "volume": 3444.0}, {"date": "2009-08-18", "close": 0.5807942, "volume": 3512.0}, {"date": "2009-09-18", "close": 0.5807942, "volume": 344.0}, {"date": "2009-09-24", "close": 0.5807942, "volume": 750.0}, {"date": "2009-09-25", "close": 1.1615884, "volume": 1273980.0}, {"date": "2009-09-28", "close": 1.1615884, "volume": 214534.0}, {"date": "2009-09-29", "close": 1.1615884, "volume": 5165.0}, {"date": "2009-09-30", "close": 0.95831043, "volume": 34646.0}, {"date": "2009-10-02", "close": 1.1615884, "volume": 25413.0}, {"date": "2009-10-05", "close": 1.13254869, "volume": 11536.0}, {"date": "2009-10-06", "close": 1.1615884, "volume": 33543.0}, {"date": "2009-10-08", "close": 1.13254869, "volume": 8265.0}, {"date": "2009-10-09", "close": 1.30678695, "volume": 1258.0}, {"date": "2009-10-12", "close": 1.21966782, "volume": 4752.0}, {"date": "2009-10-13", "close": 1.21966782, "volume": 861.0}, {"date": "2009-10-14", "close": 1.30678695, "volume": 4535.0}, {"date": "2009-10-19", "close": 1.4519855, "volume": 895.0}, {"date": "2009-10-23", "close": 1.51006492, "volume": 689.0}, {"date": "2009-10-26", "close": 1.51006492, "volume": 2755.0}, {"date": "2009-10-27", "close": 1.51006492, "volume": 5854.0}, {"date": "2009-11-03", "close": 1.51006492, "volume": 344.0}, {"date": "2009-11-04", "close": 1.4519855, "volume": 3099.0}, {"date": "2009-11-05", "close": 1.39390608, "volume": 1722.0}, {"date": "2009-11-09", "close": 1.36486637, "volume": 3444.0}, {"date": "2009-11-10", "close": 1.30678695, "volume": 3444.0}, {"date": "2009-11-19", "close": 1.30678695, "volume": 148.0}, {"date": "2009-11-24", "close": 1.10350898, "volume": 2410.0}, {"date": "2009-11-25", "close": 1.04542956, "volume": 12621.0}, {"date": "2009-11-26", "close": 1.1615884, "volume": 6911.0}, {"date": "2009-11-27", "close": 1.1615884, "volume": 2979.0}, {"date": "2009-11-30", "close": 1.1615884, "volume": 6887.0}, {"date": "2009-12-01", "close": 1.01638985, "volume": 10795.0}, {"date": "2009-12-03", "close": 1.01638985, "volume": 1274.0}, {"date": "2009-12-07", "close": 1.01638985, "volume": 14172.0}, {"date": "2009-12-10", "close": 1.1615884, "volume": 8609.0}, {"date": "2009-12-11", "close": 1.1615884, "volume": 69.0}, {"date": "2009-12-16", "close": 1.1615884, "volume": 3375.0}, {"date": "2009-12-18", "close": 1.1615884, "volume": 69.0}, {"date": "2009-12-23", "close": 1.1615884, "volume": 2024.0}, {"date": "2009-12-24", "close": 1.10350898, "volume": 6585.0}, {"date": "2010-01-12", "close": 1.30678695, "volume": 4821.0}, {"date": "2010-01-15", "close": 1.59718405, "volume": 2789.0}, {"date": "2010-01-18", "close": 1.59718405, "volume": 517.0}, {"date": "2010-01-22", "close": 1.59718405, "volume": 17218.0}, {"date": "2010-02-12", "close": 1.4519855, "volume": 689.0}, {"date": "2010-02-16", "close": 1.42294579, "volume": 4132.0}, {"date": "2010-02-18", "close": 1.4519855, "volume": 172.0}, {"date": "2010-02-19", "close": 1.62622376, "volume": 7610.0}, {"date": "2010-02-22", "close": 1.62622376, "volume": 344.0}, {"date": "2010-02-23", "close": 1.7423826, "volume": 3099.0}, {"date": "2010-02-24", "close": 2.3231768, "volume": 4339.0}, {"date": "2010-02-25", "close": 2.46837535, "volume": 8402.0}, {"date": "2010-02-26", "close": 2.58453419, "volume": 482.0}, {"date": "2010-03-02", "close": 2.46837535, "volume": 3203.0}, {"date": "2010-03-03", "close": 2.46837535, "volume": 379.0}, {"date": "2010-03-04", "close": 2.46837535, "volume": 9642.0}, {"date": "2010-03-05", "close": 2.46837535, "volume": 36009.0}, {"date": "2010-03-08", "close": 2.46837535, "volume": 11925.0}, {"date": "2010-03-09", "close": 2.41029593, "volume": 1377.0}, {"date": "2010-03-11", "close": 2.3231768, "volume": 8609.0}, {"date": "2010-03-12", "close": 2.49741506, "volume": 7112.0}, {"date": "2010-03-15", "close": 2.58453419, "volume": 9976.0}, {"date": "2010-03-16", "close": 2.75877245, "volume": 7997.0}, {"date": "2010-03-17", "close": 2.75877245, "volume": 8291.0}, {"date": "2010-03-18", "close": 3.1943681, "volume": 19422.0}, {"date": "2010-03-19", "close": 3.4847652, "volume": 35228.0}, {"date": "2010-03-29", "close": 4.0655594, "volume": 145990.0}, {"date": "2010-03-30", "close": 6.3887362, "volume": 82215.0}, {"date": "2010-03-31", "close": 5.66274345, "volume": 44382.0}, {"date": "2010-04-01", "close": 5.37234635, "volume": 11815.0}, {"date": "2010-04-06", "close": 5.08194925, "volume": 15157.0}, {"date": "2010-04-07", "close": 5.66274345, "volume": 32198.0}, {"date": "2010-04-08", "close": 5.95314055, "volume": 11639.0}, {"date": "2010-04-09", "close": 5.807942, "volume": 33857.0}, {"date": "2010-04-12", "close": 5.37234635, "volume": 25291.0}, {"date": "2010-04-13", "close": 5.2271478, "volume": 48133.0}, {"date": "2010-04-14", "close": 4.6463536, "volume": 38735.0}, {"date": "2010-04-15", "close": 5.2271478, "volume": 8987.0}, {"date": "2010-04-16", "close": 4.3559565, "volume": 32201.0}, {"date": "2010-04-19", "close": 5.08194925, "volume": 4477.0}, {"date": "2010-04-20", "close": 4.50115505, "volume": 9601.0}, {"date": "2010-04-21", "close": 4.6463536, "volume": 24070.0}, {"date": "2010-04-22", "close": 4.9367507, "volume": 13349.0}, {"date": "2010-04-23", "close": 5.37234635, "volume": 13554.0}, {"date": "2010-04-27", "close": 5.5175449, "volume": 3078.0}, {"date": "2010-04-28", "close": 5.2271478, "volume": 21178.0}, {"date": "2010-04-29", "close": 5.2271478, "volume": 3884.0}, {"date": "2010-04-30", "close": 5.2271478, "volume": 4703.0}, {"date": "2010-05-03", "close": 4.79155215, "volume": 17011.0}, {"date": "2010-05-04", "close": 4.50115505, "volume": 19185.0}, {"date": "2010-05-05", "close": 4.3559565, "volume": 13562.0}, {"date": "2010-05-06", "close": 4.6463536, "volume": 1584.0}, {"date": "2010-05-07", "close": 5.08194925, "volume": 3883.0}, {"date": "2010-05-10", "close": 4.3559565, "volume": 6192.0}, {"date": "2010-05-11", "close": 4.0655594, "volume": 12885.0}, {"date": "2010-05-12", "close": 4.21075795, "volume": 4132.0}, {"date": "2010-05-13", "close": 4.79155215, "volume": 21551.0}, {"date": "2010-07-28", "close": 3.4847652, "volume": 23407.0}, {"date": "2010-07-29", "close": 4.6463536, "volume": 40146.0}, {"date": "2010-07-30", "close": 4.6463536, "volume": 10708.0}, {"date": "2010-08-02", "close": 4.3559565, "volume": 3444.0}, {"date": "2010-08-03", "close": 4.50115505, "volume": 3313.0}, {"date": "2010-08-04", "close": 4.3559565, "volume": 1722.0}, {"date": "2010-08-05", "close": 4.21075795, "volume": 10919.0}, {"date": "2010-08-06", "close": 4.0655594, "volume": 1577.0}, {"date": "2010-08-09", "close": 3.92036085, "volume": 1377.0}, {"date": "2010-08-10", "close": 3.92036085, "volume": 1894.0}, {"date": "2010-08-13", "close": 4.0655594, "volume": 3444.0}, {"date": "2010-08-18", "close": 4.0655594, "volume": 971.0}, {"date": "2010-08-19", "close": 4.0655594, "volume": 148.0}, {"date": "2010-08-24", "close": 3.7751623, "volume": 689.0}, {"date": "2010-08-27", "close": 4.0655594, "volume": 861.0}, {"date": "2010-08-30", "close": 3.92036085, "volume": 885.0}, {"date": "2010-08-31", "close": 4.21075795, "volume": 1077.0}, {"date": "2010-09-01", "close": 4.21075795, "volume": 541.0}, {"date": "2010-09-02", "close": 4.0655594, "volume": 492.0}, {"date": "2010-09-03", "close": 3.92036085, "volume": 551.0}, {"date": "2010-09-06", "close": 3.7751623, "volume": 844.0}, {"date": "2010-09-07", "close": 3.7751623, "volume": 1120.0}, {"date": "2010-09-10", "close": 3.1943681, "volume": 4132.0}, {"date": "2010-09-14", "close": 4.3559565, "volume": 5165.0}, {"date": "2010-09-16", "close": 3.7751623, "volume": 4284.0}, {"date": "2010-09-17", "close": 4.0655594, "volume": 3271.0}, {"date": "2010-09-20", "close": 4.0655594, "volume": 689.0}, {"date": "2010-09-21", "close": 4.21075795, "volume": 517.0}, {"date": "2010-09-23", "close": 4.3559565, "volume": 7850.0}, {"date": "2010-09-24", "close": 4.50115505, "volume": 6800.0}, {"date": "2010-09-27", "close": 4.50115505, "volume": 2664.0}, {"date": "2010-09-28", "close": 4.9367507, "volume": 11450.0}, {"date": "2010-09-29", "close": 4.6463536, "volume": 5165.0}, {"date": "2010-09-30", "close": 4.3559565, "volume": 585.0}, {"date": "2010-10-01", "close": 4.21075795, "volume": 482.0}, {"date": "2010-10-04", "close": 4.0655594, "volume": 2327.0}, {"date": "2010-10-05", "close": 4.0655594, "volume": 991.0}, {"date": "2010-10-06", "close": 4.3559565, "volume": 1443.0}, {"date": "2010-10-07", "close": 4.0655594, "volume": 2059.0}, {"date": "2010-10-11", "close": 4.0655594, "volume": 442.0}, {"date": "2010-10-12", "close": 4.0655594, "volume": 390.0}, {"date": "2010-10-14", "close": 4.0655594, "volume": 689.0}, {"date": "2010-10-18", "close": 3.7751623, "volume": 517.0}, {"date": "2010-10-19", "close": 3.4847652, "volume": 1520.0}, {"date": "2010-10-20", "close": 3.4847652, "volume": 1446.0}, {"date": "2010-10-21", "close": 3.7751623, "volume": 1205.0}, {"date": "2010-10-25", "close": 3.62996375, "volume": 2627.0}, {"date": "2010-10-26", "close": 4.0655594, "volume": 8282.0}, {"date": "2010-10-27", "close": 4.0655594, "volume": 3444.0}, {"date": "2010-10-28", "close": 4.21075795, "volume": 1904.0}, {"date": "2010-10-29", "close": 4.0655594, "volume": 4979.0}, {"date": "2010-11-01", "close": 4.0655594, "volume": 17.0}, {"date": "2010-11-02", "close": 4.0655594, "volume": 689.0}, {"date": "2010-11-03", "close": 3.7751623, "volume": 10352.0}, {"date": "2010-11-04", "close": 3.7751623, "volume": 3444.0}, {"date": "2010-11-05", "close": 4.0655594, "volume": 3915.0}, {"date": "2010-11-08", "close": 3.92036085, "volume": 7237.0}, {"date": "2010-11-09", "close": 3.7751623, "volume": 3444.0}, {"date": "2010-11-10", "close": 3.7751623, "volume": 3809.0}, {"date": "2010-11-12", "close": 4.0655594, "volume": 6430.0}, {"date": "2010-11-16", "close": 4.21075795, "volume": 13316.0}, {"date": "2010-11-17", "close": 4.0655594, "volume": 12483.0}, {"date": "2010-11-18", "close": 4.21075795, "volume": 20037.0}, {"date": "2010-11-19", "close": 4.3559565, "volume": 5070.0}, {"date": "2010-11-22", "close": 4.0655594, "volume": 15807.0}, {"date": "2010-11-23", "close": 3.92036085, "volume": 2858.0}, {"date": "2010-11-24", "close": 4.0655594, "volume": 1722.0}, {"date": "2010-11-25", "close": 4.0655594, "volume": 2755.0}, {"date": "2010-11-26", "close": 4.50115505, "volume": 4450.0}, {"date": "2010-11-30", "close": 4.0655594, "volume": 4391.0}, {"date": "2010-12-03", "close": 4.50115505, "volume": 25347.0}, {"date": "2010-12-06", "close": 4.6463536, "volume": 14278.0}, {"date": "2010-12-07", "close": 4.50115505, "volume": 4270.0}, {"date": "2010-12-08", "close": 4.3559565, "volume": 8612.0}, {"date": "2010-12-09", "close": 4.50115505, "volume": 4132.0}, {"date": "2010-12-10", "close": 4.6463536, "volume": 50406.0}, {"date": "2010-12-13", "close": 4.3559565, "volume": 17517.0}, {"date": "2010-12-14", "close": 4.21075795, "volume": 3190.0}, {"date": "2010-12-15", "close": 4.21075795, "volume": 4391.0}, {"date": "2010-12-16", "close": 4.3559565, "volume": 6181.0}, {"date": "2010-12-17", "close": 4.21075795, "volume": 3702.0}, {"date": "2010-12-20", "close": 4.0655594, "volume": 16589.0}, {"date": "2010-12-21", "close": 3.92036085, "volume": 6794.0}, {"date": "2010-12-22", "close": 3.92036085, "volume": 3023.0}, {"date": "2010-12-23", "close": 3.7751623, "volume": 5751.0}, {"date": "2010-12-24", "close": 3.92036085, "volume": 2514.0}, {"date": "2010-12-29", "close": 3.7751623, "volume": 172.0}, {"date": "2010-12-30", "close": 4.0655594, "volume": 2924.0}, {"date": "2010-12-31", "close": 3.7751623, "volume": 1901.0}, {"date": "2011-01-04", "close": 3.92036085, "volume": 2451.0}, {"date": "2011-01-05", "close": 4.21075795, "volume": 10055.0}, {"date": "2011-01-06", "close": 4.3559565, "volume": 1908.0}, {"date": "2011-01-07", "close": 4.21075795, "volume": 1722.0}, {"date": "2011-01-10", "close": 4.0655594, "volume": 1205.0}, {"date": "2011-01-11", "close": 3.92036085, "volume": 1240.0}, {"date": "2011-01-12", "close": 3.92036085, "volume": 1336.0}, {"date": "2011-01-13", "close": 4.0655594, "volume": 9125.0}, {"date": "2011-01-14", "close": 4.21075795, "volume": 5902.0}, {"date": "2011-01-17", "close": 3.92036085, "volume": 16117.0}, {"date": "2011-01-18", "close": 3.92036085, "volume": 4787.0}, {"date": "2011-01-19", "close": 3.92036085, "volume": 2032.0}, {"date": "2011-01-20", "close": 3.7751623, "volume": 4686.0}, {"date": "2011-01-21", "close": 3.33956665, "volume": 3800.0}, {"date": "2011-01-24", "close": 3.7751623, "volume": 344.0}, {"date": "2011-01-25", "close": 3.7751623, "volume": 76619.0}, {"date": "2011-01-27", "close": 3.92036085, "volume": 1860.0}, {"date": "2011-01-28", "close": 3.7751623, "volume": 8160.0}, {"date": "2011-01-31", "close": 3.7751623, "volume": 2573.0}, {"date": "2011-02-01", "close": 3.62996375, "volume": 1326.0}, {"date": "2011-02-02", "close": 3.4847652, "volume": 6044.0}, {"date": "2011-02-03", "close": 4.0655594, "volume": 11343.0}, {"date": "2011-02-04", "close": 4.21075795, "volume": 9520.0}, {"date": "2011-02-07", "close": 4.21075795, "volume": 20283.0}, {"date": "2011-02-08", "close": 3.92036085, "volume": 6996.0}, {"date": "2011-02-09", "close": 4.0655594, "volume": 7576.0}, {"date": "2011-02-10", "close": 4.0655594, "volume": 7886.0}, {"date": "2011-02-11", "close": 3.92036085, "volume": 11945.0}, {"date": "2011-02-14", "close": 3.62996375, "volume": 15840.0}, {"date": "2011-02-15", "close": 3.33956665, "volume": 13188.0}, {"date": "2011-02-16", "close": 3.62996375, "volume": 1149.0}, {"date": "2011-02-17", "close": 4.3559565, "volume": 24326.0}, {"date": "2011-02-18", "close": 4.21075795, "volume": 20341.0}, {"date": "2011-02-21", "close": 4.0655594, "volume": 16042.0}, {"date": "2011-02-22", "close": 3.92036085, "volume": 7519.0}, {"date": "2011-02-23", "close": 4.0655594, "volume": 4890.0}, {"date": "2011-02-24", "close": 3.62996375, "volume": 10207.0}, {"date": "2011-02-25", "close": 4.21075795, "volume": 21601.0}, {"date": "2011-02-28", "close": 4.0655594, "volume": 17304.0}, {"date": "2011-03-01", "close": 3.92036085, "volume": 10042.0}, {"date": "2011-03-02", "close": 3.7751623, "volume": 4229.0}, {"date": "2011-03-03", "close": 3.4847652, "volume": 12328.0}, {"date": "2011-03-04", "close": 3.62996375, "volume": 4920.0}, {"date": "2011-03-08", "close": 3.7751623, "volume": 2359.0}, {"date": "2011-03-09", "close": 3.4847652, "volume": 517.0}, {"date": "2011-03-10", "close": 3.33956665, "volume": 11107.0}, {"date": "2011-03-11", "close": 3.1943681, "volume": 23003.0}, {"date": "2011-03-14", "close": 3.1943681, "volume": 18089.0}, {"date": "2011-03-15", "close": 2.903971, "volume": 12886.0}, {"date": "2011-03-16", "close": 2.903971, "volume": 10329.0}, {"date": "2011-03-17", "close": 3.04916955, "volume": 15845.0}, {"date": "2011-03-18", "close": 3.04916955, "volume": 11646.0}, {"date": "2011-03-23", "close": 1.24870753, "volume": 251735.0}, {"date": "2011-03-24", "close": 1.07446927, "volume": 118780.0}, {"date": "2011-03-25", "close": 0.98735014, "volume": 59074.0}, {"date": "2011-03-28", "close": 1.10350898, "volume": 84560.0}, {"date": "2011-03-29", "close": 1.01638985, "volume": 33664.0}, {"date": "2011-03-30", "close": 1.01638985, "volume": 4266.0}, {"date": "2011-03-31", "close": 1.04542956, "volume": 20227.0}, {"date": "2011-04-01", "close": 1.04542956, "volume": 7780.0}, {"date": "2011-04-04", "close": 1.04542956, "volume": 57456.0}, {"date": "2011-04-05", "close": 1.01638985, "volume": 52115.0}, {"date": "2011-04-06", "close": 1.01638985, "volume": 65897.0}, {"date": "2011-04-07", "close": 1.04542956, "volume": 3444.0}, {"date": "2011-04-08", "close": 1.01638985, "volume": 2565.0}, {"date": "2011-04-11", "close": 1.13254869, "volume": 17774.0}, {"date": "2011-04-12", "close": 1.01638985, "volume": 17470.0}, {"date": "2011-04-13", "close": 1.04542956, "volume": 5854.0}, {"date": "2011-04-14", "close": 0.98735014, "volume": 7232.0}, {"date": "2011-04-15", "close": 1.07446927, "volume": 3444.0}, {"date": "2011-04-18", "close": 1.13254869, "volume": 3648.0}, {"date": "2011-04-19", "close": 1.04542956, "volume": 4509.0}, {"date": "2011-04-20", "close": 1.07446927, "volume": 4193.0}, {"date": "2011-04-21", "close": 1.10350898, "volume": 8961.0}, {"date": "2011-04-27", "close": 1.04542956, "volume": 5805.0}, {"date": "2011-04-28", "close": 1.01638985, "volume": 6887.0}, {"date": "2011-05-02", "close": 0.95831043, "volume": 32252.0}, {"date": "2011-05-03", "close": 0.8711913, "volume": 10331.0}, {"date": "2011-05-04", "close": 0.95831043, "volume": 1722.0}, {"date": "2011-05-05", "close": 0.95831043, "volume": 138.0}, {"date": "2011-05-06", "close": 0.8711913, "volume": 2238.0}, {"date": "2011-05-09", "close": 0.90023101, "volume": 689.0}, {"date": "2011-05-10", "close": 0.90023101, "volume": 861.0}, {"date": "2011-05-12", "close": 0.90023101, "volume": 1033.0}, {"date": "2011-05-13", "close": 0.95831043, "volume": 1033.0}, {"date": "2011-05-16", "close": 0.95831043, "volume": 4304.0}, {"date": "2011-05-19", "close": 1.19062811, "volume": 70593.0}, {"date": "2011-05-20", "close": 1.21966782, "volume": 31560.0}, {"date": "2011-05-23", "close": 1.21966782, "volume": 79476.0}, {"date": "2011-05-24", "close": 1.19062811, "volume": 28409.0}, {"date": "2011-05-25", "close": 1.19062811, "volume": 1963.0}, {"date": "2011-05-26", "close": 1.19062811, "volume": 3617.0}, {"date": "2011-05-30", "close": 1.1615884, "volume": 6714.0}, {"date": "2011-06-01", "close": 1.10350898, "volume": 2152.0}, {"date": "2011-06-02", "close": 1.10350898, "volume": 3633.0}, {"date": "2011-06-03", "close": 1.1615884, "volume": 121.0}, {"date": "2011-06-06", "close": 1.10350898, "volume": 1674.0}, {"date": "2011-06-09", "close": 0.92927072, "volume": 689.0}, {"date": "2011-06-16", "close": 0.92927072, "volume": 2573.0}, {"date": "2011-06-20", "close": 0.8711913, "volume": 1559.0}, {"date": "2011-06-21", "close": 0.8711913, "volume": 4474.0}, {"date": "2011-06-22", "close": 0.8711913, "volume": 1724.0}, {"date": "2011-06-27", "close": 0.72599275, "volume": 11019.0}, {"date": "2011-06-28", "close": 0.63887362, "volume": 4917.0}, {"date": "2011-06-29", "close": 0.69695304, "volume": 3262.0}, {"date": "2011-06-30", "close": 0.75503246, "volume": 15236.0}, {"date": "2011-07-04", "close": 0.78407217, "volume": 13049.0}, {"date": "2011-07-06", "close": 0.8711913, "volume": 3788.0}, {"date": "2011-07-08", "close": 0.95831043, "volume": 3682.0}, {"date": "2011-07-11", "close": 0.8711913, "volume": 12537.0}, {"date": "2011-07-14", "close": 0.8711913, "volume": 8609.0}, {"date": "2011-07-26", "close": 0.8711913, "volume": 3139.0}, {"date": "2011-07-27", "close": 0.84215159, "volume": 456.0}, {"date": "2011-07-29", "close": 0.84215159, "volume": 305.0}, {"date": "2011-08-03", "close": 0.84215159, "volume": 654.0}, {"date": "2011-08-05", "close": 0.69695304, "volume": 689.0}, {"date": "2011-08-12", "close": 0.72599275, "volume": 7748.0}, {"date": "2011-08-22", "close": 0.72599275, "volume": 1722.0}, {"date": "2011-08-23", "close": 0.72599275, "volume": 344.0}, {"date": "2011-08-26", "close": 0.69695304, "volume": 3271.0}, {"date": "2011-08-29", "close": 0.63887362, "volume": 8294.0}, {"date": "2011-08-30", "close": 0.60983391, "volume": 52308.0}, {"date": "2011-09-01", "close": 0.72599275, "volume": 17218.0}, {"date": "2011-09-02", "close": 0.78407217, "volume": 15864.0}, {"date": "2011-09-05", "close": 0.92927072, "volume": 16529.0}, {"date": "2011-09-08", "close": 0.92927072, "volume": 9298.0}, {"date": "2011-09-12", "close": 0.8711913, "volume": 13774.0}, {"date": "2011-09-13", "close": 0.95831043, "volume": 5165.0}, {"date": "2011-09-15", "close": 0.95831043, "volume": 3444.0}, {"date": "2011-09-16", "close": 0.75503246, "volume": 19605.0}, {"date": "2011-09-19", "close": 0.75503246, "volume": 3444.0}, {"date": "2011-09-22", "close": 0.72599275, "volume": 6887.0}, {"date": "2011-09-28", "close": 0.72599275, "volume": 689.0}, {"date": "2011-10-14", "close": 0.72599275, "volume": 6887.0}, {"date": "2011-10-19", "close": 0.66791333, "volume": 60262.0}, {"date": "2011-10-20", "close": 0.69695304, "volume": 34.0}, {"date": "2011-10-24", "close": 0.84215159, "volume": 15496.0}, {"date": "2011-10-25", "close": 0.84215159, "volume": 3444.0}, {"date": "2011-10-28", "close": 0.8711913, "volume": 3820.0}, {"date": "2011-10-31", "close": 0.90023101, "volume": 7527.0}, {"date": "2011-11-02", "close": 0.90023101, "volume": 533.0}, {"date": "2011-11-08", "close": 0.8711913, "volume": 11519.0}, {"date": "2011-11-11", "close": 0.90023101, "volume": 861.0}, {"date": "2011-11-14", "close": 0.69695304, "volume": 4787.0}, {"date": "2011-11-15", "close": 0.69695304, "volume": 34.0}, {"date": "2011-11-16", "close": 0.69695304, "volume": 344.0}, {"date": "2011-11-21", "close": 0.8711913, "volume": 1722.0}, {"date": "2011-11-24", "close": 0.5807942, "volume": 51464.0}, {"date": "2011-11-29", "close": 0.43559565, "volume": 104308.0}, {"date": "2011-11-30", "close": 0.46463536, "volume": 8609.0}, {"date": "2011-12-01", "close": 0.43559565, "volume": 17218.0}, {"date": "2011-12-02", "close": 0.43559565, "volume": 1584.0}, {"date": "2011-12-12", "close": 0.37751623, "volume": 7473.0}, {"date": "2011-12-14", "close": 0.3282807, "volume": 1523.0}, {"date": "2011-12-15", "close": 0.3282807, "volume": 122.0}, {"date": "2011-12-20", "close": 0.3282807, "volume": 914.0}, {"date": "2011-12-30", "close": 0.3282807, "volume": 12855.0}, {"date": "2012-01-04", "close": 0.39393684, "volume": 13099.0}, {"date": "2012-01-06", "close": 0.3282807, "volume": 305.0}, {"date": "2012-01-09", "close": 0.39393684, "volume": 3046.0}, {"date": "2012-01-10", "close": 0.3282807, "volume": 1005.0}, {"date": "2012-01-13", "close": 0.3282807, "volume": 12157.0}, {"date": "2012-01-16", "close": 0.39393684, "volume": 59.0}, {"date": "2012-01-18", "close": 0.29545263, "volume": 4173.0}, {"date": "2012-01-20", "close": 0.3282807, "volume": 31223.0}, {"date": "2012-01-24", "close": 0.42676491, "volume": 38049.0}, {"date": "2012-01-25", "close": 0.42676491, "volume": 2437.0}, {"date": "2012-01-27", "close": 0.42676491, "volume": 9391.0}, {"date": "2012-01-30", "close": 0.36110877, "volume": 366.0}, {"date": "2012-02-02", "close": 0.36110877, "volume": 2133.0}, {"date": "2012-02-08", "close": 0.36110877, "volume": 1142.0}, {"date": "2012-02-09", "close": 0.36110877, "volume": 574.0}, {"date": "2012-02-10", "close": 0.36110877, "volume": 10348.0}, {"date": "2012-02-15", "close": 0.6565614, "volume": 37005.0}, {"date": "2012-02-16", "close": 0.6565614, "volume": 43854.0}, {"date": "2012-02-17", "close": 0.6565614, "volume": 363876.0}, {"date": "2012-02-20", "close": 0.75504561, "volume": 51023.0}, {"date": "2012-02-21", "close": 0.75504561, "volume": 2620.0}, {"date": "2012-02-22", "close": 0.72221754, "volume": 18429.0}, {"date": "2012-02-23", "close": 0.68938947, "volume": 43378.0}, {"date": "2012-02-24", "close": 0.6565614, "volume": 19589.0}, {"date": "2012-02-27", "close": 0.6565614, "volume": 48739.0}, {"date": "2012-02-28", "close": 0.68938947, "volume": 9117.0}, {"date": "2012-03-01", "close": 0.6565614, "volume": 113426.0}, {"date": "2012-03-02", "close": 0.72221754, "volume": 1523.0}, {"date": "2012-03-06", "close": 0.72221754, "volume": 7615.0}, {"date": "2012-03-07", "close": 0.68938947, "volume": 9139.0}, {"date": "2012-03-08", "close": 0.68938947, "volume": 2132.0}, {"date": "2012-03-09", "close": 0.6565614, "volume": 29700.0}, {"date": "2012-03-12", "close": 0.6565614, "volume": 35793.0}, {"date": "2012-03-13", "close": 0.6565614, "volume": 15231.0}, {"date": "2012-03-14", "close": 0.72221754, "volume": 7465.0}, {"date": "2012-03-16", "close": 0.72221754, "volume": 9228.0}, {"date": "2012-03-19", "close": 0.75504561, "volume": 111185.0}, {"date": "2012-03-20", "close": 0.72221754, "volume": 10662.0}, {"date": "2012-03-21", "close": 0.78787368, "volume": 70620.0}, {"date": "2012-03-22", "close": 0.72221754, "volume": 62682.0}, {"date": "2012-03-23", "close": 0.75504561, "volume": 18260.0}, {"date": "2012-03-26", "close": 0.72221754, "volume": 7615.0}, {"date": "2012-03-27", "close": 0.72221754, "volume": 34777.0}, {"date": "2012-03-28", "close": 0.78787368, "volume": 11516.0}, {"date": "2012-03-29", "close": 0.75504561, "volume": 7006.0}, {"date": "2012-04-02", "close": 0.72221754, "volume": 34120.0}, {"date": "2012-04-03", "close": 0.72221754, "volume": 17159.0}, {"date": "2012-04-05", "close": 0.68938947, "volume": 8682.0}, {"date": "2012-04-10", "close": 0.6565614, "volume": 2519.0}, {"date": "2012-04-12", "close": 0.6565614, "volume": 9327.0}, {"date": "2012-04-13", "close": 0.6565614, "volume": 15231.0}, {"date": "2012-04-16", "close": 0.6565614, "volume": 1564.0}, {"date": "2012-04-17", "close": 0.59090526, "volume": 25990.0}, {"date": "2012-04-18", "close": 0.62373333, "volume": 9970.0}, {"date": "2012-04-19", "close": 0.62373333, "volume": 17348.0}, {"date": "2012-04-20", "close": 0.68938947, "volume": 3159.0}, {"date": "2012-04-23", "close": 0.62373333, "volume": 2508.0}, {"date": "2012-04-24", "close": 0.62373333, "volume": 18886.0}, {"date": "2012-04-26", "close": 0.6565614, "volume": 9139.0}, {"date": "2012-04-27", "close": 0.6565614, "volume": 7615.0}, {"date": "2012-04-30", "close": 0.6565614, "volume": 7615.0}, {"date": "2012-05-01", "close": 0.62373333, "volume": 13464.0}, {"date": "2012-05-02", "close": 0.55807719, "volume": 30614.0}, {"date": "2012-05-03", "close": 0.52524912, "volume": 6092.0}, {"date": "2012-05-04", "close": 0.62373333, "volume": 12032.0}, {"date": "2012-05-07", "close": 0.59090526, "volume": 7615.0}, {"date": "2012-05-10", "close": 0.62373333, "volume": 4569.0}, {"date": "2012-05-11", "close": 0.62373333, "volume": 7615.0}, {"date": "2012-05-14", "close": 0.52524912, "volume": 15657.0}, {"date": "2012-05-16", "close": 0.55807719, "volume": 15214.0}, {"date": "2012-05-18", "close": 0.49242105, "volume": 32899.0}, {"date": "2012-05-23", "close": 0.49242105, "volume": 26654.0}, {"date": "2012-05-30", "close": 0.6565614, "volume": 22846.0}, {"date": "2012-05-31", "close": 0.55807719, "volume": 1184.0}, {"date": "2012-06-07", "close": 0.49242105, "volume": 305.0}, {"date": "2012-06-12", "close": 0.49242105, "volume": 184.0}, {"date": "2012-06-13", "close": 0.39393684, "volume": 8040.0}, {"date": "2012-06-20", "close": 0.42676491, "volume": 1218.0}, {"date": "2012-06-25", "close": 0.42676491, "volume": 30462.0}, {"date": "2012-06-26", "close": 0.45959298, "volume": 228.0}, {"date": "2012-06-27", "close": 0.49242105, "volume": 1675.0}, {"date": "2012-06-29", "close": 0.52524912, "volume": 12185.0}, {"date": "2012-07-02", "close": 0.55807719, "volume": 45083.0}, {"date": "2012-07-03", "close": 0.59090526, "volume": 13434.0}, {"date": "2012-07-04", "close": 0.62373333, "volume": 4996.0}, {"date": "2012-07-05", "close": 0.59090526, "volume": 43775.0}, {"date": "2012-07-10", "close": 0.52524912, "volume": 11956.0}, {"date": "2012-07-11", "close": 0.49242105, "volume": 6260.0}, {"date": "2012-07-12", "close": 0.42676491, "volume": 31680.0}, {"date": "2012-07-13", "close": 0.45959298, "volume": 2843.0}, {"date": "2012-07-16", "close": 0.49242105, "volume": 20105.0}, {"date": "2012-07-17", "close": 0.45959298, "volume": 19982.0}, {"date": "2012-07-18", "close": 0.45959298, "volume": 1218.0}, {"date": "2012-07-24", "close": 0.39393684, "volume": 1767.0}, {"date": "2012-07-27", "close": 0.45959298, "volume": 2164.0}, {"date": "2012-08-02", "close": 0.59090526, "volume": 49387.0}, {"date": "2012-08-03", "close": 0.59090526, "volume": 55745.0}, {"date": "2012-08-06", "close": 0.6565614, "volume": 80455.0}, {"date": "2012-08-09", "close": 0.55807719, "volume": 8834.0}, {"date": "2012-08-10", "close": 0.59090526, "volume": 21171.0}, {"date": "2012-08-13", "close": 0.59090526, "volume": 2742.0}, {"date": "2012-08-14", "close": 0.55807719, "volume": 17515.0}, {"date": "2012-08-15", "close": 0.52524912, "volume": 22846.0}, {"date": "2012-08-22", "close": 0.59090526, "volume": 1980.0}, {"date": "2012-08-24", "close": 0.49242105, "volume": 11423.0}, {"date": "2012-08-27", "close": 0.49242105, "volume": 22846.0}, {"date": "2012-08-29", "close": 0.45959298, "volume": 17245.0}, {"date": "2012-08-31", "close": 0.49242105, "volume": 914.0}, {"date": "2012-09-04", "close": 0.49242105, "volume": 47571.0}, {"date": "2012-09-05", "close": 0.49242105, "volume": 1269.0}, {"date": "2012-09-06", "close": 0.49242105, "volume": 15231.0}, {"date": "2012-09-10", "close": 0.49242105, "volume": 15535.0}, {"date": "2012-09-11", "close": 0.49242105, "volume": 6092.0}, {"date": "2012-09-12", "close": 0.45959298, "volume": 3046.0}, {"date": "2012-09-14", "close": 0.49242105, "volume": 26393.0}, {"date": "2012-09-17", "close": 0.49242105, "volume": 51.0}, {"date": "2012-09-20", "close": 0.52524912, "volume": 24622.0}, {"date": "2012-09-24", "close": 0.62373333, "volume": 69605.0}, {"date": "2012-09-25", "close": 0.55807719, "volume": 60126.0}, {"date": "2012-09-26", "close": 0.52524912, "volume": 44170.0}, {"date": "2012-09-27", "close": 0.49242105, "volume": 11866.0}, {"date": "2012-09-28", "close": 0.52524912, "volume": 21323.0}, {"date": "2012-10-02", "close": 0.52524912, "volume": 24826.0}, {"date": "2012-10-04", "close": 0.52524912, "volume": 41559.0}, {"date": "2012-10-05", "close": 0.59090526, "volume": 129563.0}, {"date": "2012-10-08", "close": 0.59090526, "volume": 13853.0}, {"date": "2012-10-09", "close": 0.55807719, "volume": 56585.0}, {"date": "2012-10-10", "close": 0.55807719, "volume": 25661.0}, {"date": "2012-10-11", "close": 0.52524912, "volume": 33508.0}, {"date": "2012-10-12", "close": 0.52524912, "volume": 19404.0}, {"date": "2012-10-15", "close": 0.52524912, "volume": 1828.0}, {"date": "2012-10-16", "close": 0.49242105, "volume": 32070.0}, {"date": "2012-10-17", "close": 0.55807719, "volume": 21750.0}, {"date": "2012-10-18", "close": 0.55807719, "volume": 6092.0}, {"date": "2012-10-19", "close": 0.49242105, "volume": 31376.0}, {"date": "2012-10-22", "close": 0.55807719, "volume": 19829.0}, {"date": "2012-10-23", "close": 0.55807719, "volume": 12185.0}, {"date": "2012-10-26", "close": 0.62373333, "volume": 32084.0}, {"date": "2012-10-29", "close": 0.52524912, "volume": 50431.0}, {"date": "2012-10-30", "close": 0.52524912, "volume": 6092.0}, {"date": "2012-10-31", "close": 0.55807719, "volume": 1523.0}, {"date": "2012-11-01", "close": 0.55807719, "volume": 13845.0}, {"date": "2012-11-02", "close": 0.49242105, "volume": 305.0}, {"date": "2012-11-08", "close": 0.55807719, "volume": 2589.0}, {"date": "2012-11-09", "close": 0.55807719, "volume": 6092.0}, {"date": "2012-11-12", "close": 0.55807719, "volume": 1523.0}, {"date": "2012-11-13", "close": 0.52524912, "volume": 1523.0}, {"date": "2012-11-14", "close": 0.49242105, "volume": 31833.0}, {"date": "2012-11-15", "close": 0.45959298, "volume": 33538.0}, {"date": "2012-11-16", "close": 0.45959298, "volume": 7006.0}, {"date": "2012-11-19", "close": 0.49242105, "volume": 8895.0}, {"date": "2012-11-21", "close": 0.49242105, "volume": 31010.0}, {"date": "2012-11-26", "close": 0.49242105, "volume": 3046.0}, {"date": "2012-11-27", "close": 0.45959298, "volume": 548.0}, {"date": "2012-11-29", "close": 0.45959298, "volume": 20568.0}, {"date": "2012-11-30", "close": 0.45959298, "volume": 9139.0}, {"date": "2012-12-03", "close": 0.49242105, "volume": 6884.0}, {"date": "2012-12-04", "close": 0.42676491, "volume": 2949.0}, {"date": "2012-12-06", "close": 0.45959298, "volume": 27416.0}, {"date": "2012-12-10", "close": 0.42676491, "volume": 16754.0}, {"date": "2012-12-17", "close": 0.42676491, "volume": 2640.0}, {"date": "2012-12-18", "close": 0.45959298, "volume": 8444.0}, {"date": "2012-12-19", "close": 0.45959298, "volume": 3838.0}, {"date": "2012-12-20", "close": 0.52524912, "volume": 50262.0}, {"date": "2012-12-21", "close": 0.52524912, "volume": 10205.0}, {"date": "2012-12-24", "close": 0.55807719, "volume": 28634.0}, {"date": "2012-12-27", "close": 0.55807719, "volume": 12185.0}, {"date": "2012-12-28", "close": 0.55807719, "volume": 24369.0}, {"date": "2012-12-31", "close": 0.59090526, "volume": 39683.0}, {"date": "2013-01-02", "close": 0.6565614, "volume": 145382.0}, {"date": "2013-01-03", "close": 0.62373333, "volume": 12337.0}, {"date": "2013-01-04", "close": 0.75504561, "volume": 613471.0}, {"date": "2013-01-07", "close": 0.72221754, "volume": 805315.0}, {"date": "2013-01-08", "close": 0.6565614, "volume": 322663.0}, {"date": "2013-01-09", "close": 0.68938947, "volume": 140221.0}, {"date": "2013-01-10", "close": 0.6565614, "volume": 182599.0}, {"date": "2013-01-11", "close": 0.6565614, "volume": 111257.0}, {"date": "2013-01-14", "close": 0.62373333, "volume": 37316.0}, {"date": "2013-01-15", "close": 0.62373333, "volume": 44170.0}, {"date": "2013-01-16", "close": 0.6565614, "volume": 15231.0}, {"date": "2013-01-17", "close": 0.62373333, "volume": 78736.0}, {"date": "2013-01-18", "close": 0.62373333, "volume": 4874.0}, {"date": "2013-01-21", "close": 0.62373333, "volume": 46088.0}, {"date": "2013-01-22", "close": 0.6565614, "volume": 114780.0}, {"date": "2013-01-23", "close": 0.72221754, "volume": 319545.0}, {"date": "2013-01-24", "close": 0.72221754, "volume": 594121.0}, {"date": "2013-01-25", "close": 0.75504561, "volume": 199412.0}, {"date": "2013-01-29", "close": 0.75504561, "volume": 47612.0}, {"date": "2013-01-30", "close": 0.78787368, "volume": 351303.0}, {"date": "2013-01-31", "close": 0.75504561, "volume": 76687.0}, {"date": "2013-02-01", "close": 0.75504561, "volume": 11575.0}, {"date": "2013-02-04", "close": 0.78787368, "volume": 36473.0}, {"date": "2013-02-05", "close": 0.85352982, "volume": 752873.0}, {"date": "2013-02-06", "close": 1.01767017, "volume": 1705529.0}, {"date": "2013-02-07", "close": 0.9848421, "volume": 484388.0}, {"date": "2013-02-08", "close": 0.9848421, "volume": 119732.0}, {"date": "2013-02-11", "close": 1.14898245, "volume": 607632.0}, {"date": "2013-02-12", "close": 1.05049824, "volume": 458319.0}, {"date": "2013-02-13", "close": 1.01767017, "volume": 142549.0}, {"date": "2013-02-14", "close": 1.05049824, "volume": 227157.0}, {"date": "2013-02-15", "close": 0.95201403, "volume": 117144.0}, {"date": "2013-02-18", "close": 1.01767017, "volume": 184055.0}, {"date": "2013-02-19", "close": 0.9848421, "volume": 104254.0}, {"date": "2013-02-20", "close": 1.01767017, "volume": 118173.0}, {"date": "2013-02-21", "close": 0.95201403, "volume": 153426.0}, {"date": "2013-02-22", "close": 0.9848421, "volume": 48135.0}, {"date": "2013-02-25", "close": 1.01767017, "volume": 111998.0}, {"date": "2013-02-26", "close": 0.9848421, "volume": 52587.0}, {"date": "2013-02-27", "close": 1.14898245, "volume": 233897.0}, {"date": "2013-02-28", "close": 1.21463859, "volume": 454766.0}, {"date": "2013-03-01", "close": 1.11615438, "volume": 177676.0}, {"date": "2013-03-04", "close": 1.05049824, "volume": 183006.0}, {"date": "2013-03-05", "close": 1.08332631, "volume": 129747.0}, {"date": "2013-03-06", "close": 1.11615438, "volume": 324532.0}, {"date": "2013-03-07", "close": 1.05049824, "volume": 361732.0}, {"date": "2013-03-08", "close": 1.05049824, "volume": 127718.0}, {"date": "2013-03-11", "close": 1.11615438, "volume": 162348.0}, {"date": "2013-03-12", "close": 1.08332631, "volume": 72322.0}, {"date": "2013-03-13", "close": 1.08332631, "volume": 38326.0}, {"date": "2013-03-14", "close": 0.9848421, "volume": 192967.0}, {"date": "2013-03-15", "close": 0.95201403, "volume": 160736.0}, {"date": "2013-03-18", "close": 0.91918596, "volume": 74399.0}, {"date": "2013-03-19", "close": 0.82070175, "volume": 348653.0}, {"date": "2013-03-20", "close": 0.85352982, "volume": 275537.0}, {"date": "2013-03-21", "close": 0.85352982, "volume": 107499.0}, {"date": "2013-03-22", "close": 0.88635789, "volume": 84345.0}, {"date": "2013-03-25", "close": 0.82070175, "volume": 15332.0}, {"date": "2013-03-26", "close": 0.85352982, "volume": 20931.0}, {"date": "2013-03-27", "close": 0.85352982, "volume": 11846.0}, {"date": "2013-03-28", "close": 0.85352982, "volume": 24369.0}, {"date": "2013-04-03", "close": 0.95201403, "volume": 230139.0}, {"date": "2013-04-04", "close": 0.82070175, "volume": 89479.0}, {"date": "2013-04-05", "close": 0.95201403, "volume": 369914.0}, {"date": "2013-04-08", "close": 0.95201403, "volume": 140962.0}, {"date": "2013-04-09", "close": 0.9848421, "volume": 175030.0}, {"date": "2013-04-10", "close": 0.9848421, "volume": 128543.0}, {"date": "2013-04-11", "close": 0.95201403, "volume": 101791.0}, {"date": "2013-04-12", "close": 0.95201403, "volume": 47491.0}, {"date": "2013-04-15", "close": 0.9848421, "volume": 32823.0}, {"date": "2013-04-16", "close": 0.85352982, "volume": 186092.0}, {"date": "2013-04-17", "close": 0.85352982, "volume": 38839.0}, {"date": "2013-04-18", "close": 0.85352982, "volume": 12032.0}, {"date": "2013-04-19", "close": 0.85352982, "volume": 19640.0}, {"date": "2013-04-22", "close": 0.78787368, "volume": 16906.0}, {"date": "2013-04-23", "close": 0.85352982, "volume": 6912.0}, {"date": "2013-04-24", "close": 0.82070175, "volume": 67656.0}, {"date": "2013-04-26", "close": 0.88635789, "volume": 45831.0}, {"date": "2013-04-29", "close": 0.91918596, "volume": 21476.0}, {"date": "2013-04-30", "close": 0.88635789, "volume": 24613.0}, {"date": "2013-05-01", "close": 0.85352982, "volume": 92604.0}, {"date": "2013-05-02", "close": 0.85352982, "volume": 30523.0}, {"date": "2013-05-03", "close": 0.78787368, "volume": 72440.0}, {"date": "2013-05-06", "close": 0.88635789, "volume": 68996.0}, {"date": "2013-05-07", "close": 0.85352982, "volume": 185008.0}, {"date": "2013-05-08", "close": 0.85352982, "volume": 25822.0}, {"date": "2013-05-09", "close": 0.85352982, "volume": 5035.0}, {"date": "2013-05-10", "close": 0.91918596, "volume": 35031.0}, {"date": "2013-05-16", "close": 0.72221754, "volume": 23943.0}, {"date": "2013-05-17", "close": 0.78787368, "volume": 21719.0}, {"date": "2013-05-20", "close": 0.75504561, "volume": 36640.0}, {"date": "2013-05-21", "close": 0.78787368, "volume": 8834.0}, {"date": "2013-05-22", "close": 0.75504561, "volume": 97762.0}, {"date": "2013-05-23", "close": 0.75504561, "volume": 80736.0}, {"date": "2013-05-24", "close": 0.6565614, "volume": 307211.0}, {"date": "2013-05-27", "close": 0.68938947, "volume": 134875.0}, {"date": "2013-05-28", "close": 0.75504561, "volume": 100580.0}, {"date": "2013-05-29", "close": 0.68938947, "volume": 82049.0}, {"date": "2013-05-30", "close": 0.68938947, "volume": 33051.0}, {"date": "2013-05-31", "close": 0.6565614, "volume": 59976.0}, {"date": "2013-06-03", "close": 0.68938947, "volume": 18634.0}, {"date": "2013-06-04", "close": 0.6565614, "volume": 88339.0}, {"date": "2013-06-05", "close": 0.6565614, "volume": 11523.0}, {"date": "2013-06-06", "close": 0.68938947, "volume": 54966.0}, {"date": "2013-06-07", "close": 0.59090526, "volume": 11745.0}, {"date": "2013-06-11", "close": 0.68938947, "volume": 110978.0}, {"date": "2013-06-12", "close": 0.6565614, "volume": 10394.0}, {"date": "2013-06-13", "close": 0.6565614, "volume": 80474.0}, {"date": "2013-06-14", "close": 0.6565614, "volume": 30462.0}, {"date": "2013-06-17", "close": 0.6565614, "volume": 89423.0}, {"date": "2013-06-18", "close": 0.6565614, "volume": 145478.0}, {"date": "2013-06-19", "close": 0.6565614, "volume": 38463.0}, {"date": "2013-06-20", "close": 0.6565614, "volume": 171772.0}, {"date": "2013-06-21", "close": 0.62373333, "volume": 84929.0}, {"date": "2013-06-24", "close": 0.59090526, "volume": 36725.0}, {"date": "2013-06-25", "close": 0.52524912, "volume": 164323.0}, {"date": "2013-06-26", "close": 0.52524912, "volume": 77848.0}, {"date": "2013-06-27", "close": 0.45959298, "volume": 57195.0}, {"date": "2013-06-28", "close": 0.52524912, "volume": 41089.0}, {"date": "2013-07-01", "close": 0.59090526, "volume": 15231.0}, {"date": "2013-07-02", "close": 0.55807719, "volume": 90210.0}, {"date": "2013-07-03", "close": 0.6565614, "volume": 98327.0}, {"date": "2013-07-04", "close": 0.59090526, "volume": 44753.0}, {"date": "2013-07-05", "close": 0.59090526, "volume": 58520.0}, {"date": "2013-07-08", "close": 0.55807719, "volume": 19191.0}, {"date": "2013-07-09", "close": 0.42676491, "volume": 302860.0}, {"date": "2013-07-10", "close": 0.42676491, "volume": 281203.0}, {"date": "2013-07-11", "close": 0.59090526, "volume": 406203.0}, {"date": "2013-07-12", "close": 0.6565614, "volume": 496378.0}, {"date": "2013-07-15", "close": 0.55807719, "volume": 419257.0}, {"date": "2013-07-16", "close": 0.39393684, "volume": 331689.0}, {"date": "2013-07-17", "close": 0.36110877, "volume": 372923.0}, {"date": "2013-07-18", "close": 0.39393684, "volume": 138109.0}, {"date": "2013-07-19", "close": 0.39393684, "volume": 83221.0}, {"date": "2013-07-22", "close": 0.39393684, "volume": 57573.0}, {"date": "2013-07-23", "close": 0.49242105, "volume": 348510.0}, {"date": "2013-07-24", "close": 0.42676491, "volume": 100432.0}, {"date": "2013-07-25", "close": 0.36110877, "volume": 49853.0}, {"date": "2013-07-26", "close": 0.42676491, "volume": 9751.0}, {"date": "2013-07-29", "close": 0.39393684, "volume": 6702.0}, {"date": "2013-07-30", "close": 0.36110877, "volume": 45754.0}, {"date": "2013-07-31", "close": 0.39393684, "volume": 3046.0}, {"date": "2013-08-01", "close": 0.36110877, "volume": 45656.0}, {"date": "2013-08-02", "close": 0.36110877, "volume": 84451.0}, {"date": "2013-08-05", "close": 0.3282807, "volume": 28599.0}, {"date": "2013-08-06", "close": 0.36110877, "volume": 3016.0}, {"date": "2013-08-07", "close": 0.29545263, "volume": 143085.0}, {"date": "2013-08-08", "close": 0.29545263, "volume": 19800.0}, {"date": "2013-08-09", "close": 0.3282807, "volume": 52119.0}, {"date": "2013-08-12", "close": 0.29545263, "volume": 130376.0}, {"date": "2013-08-13", "close": 0.29545263, "volume": 78155.0}, {"date": "2013-08-14", "close": 0.29545263, "volume": 47977.0}, {"date": "2013-08-15", "close": 0.3282807, "volume": 71973.0}, {"date": "2013-08-16", "close": 0.29545263, "volume": 35488.0}, {"date": "2013-08-19", "close": 0.36110877, "volume": 287649.0}, {"date": "2013-08-20", "close": 0.36110877, "volume": 100516.0}, {"date": "2013-08-21", "close": 0.36110877, "volume": 71340.0}, {"date": "2013-08-22", "close": 0.3282807, "volume": 7615.0}, {"date": "2013-08-26", "close": 0.3282807, "volume": 74998.0}, {"date": "2013-08-27", "close": 0.3282807, "volume": 2132.0}, {"date": "2013-08-28", "close": 0.29545263, "volume": 26654.0}, {"date": "2013-08-29", "close": 0.3282807, "volume": 30462.0}, {"date": "2013-08-30", "close": 0.36110877, "volume": 215229.0}, {"date": "2013-09-02", "close": 0.29545263, "volume": 69453.0}, {"date": "2013-09-03", "close": 0.3282807, "volume": 15779.0}, {"date": "2013-09-04", "close": 0.3282807, "volume": 39509.0}, {"date": "2013-09-05", "close": 0.3282807, "volume": 16693.0}, {"date": "2013-09-06", "close": 0.3282807, "volume": 15292.0}, {"date": "2013-09-09", "close": 0.3282807, "volume": 9595.0}, {"date": "2013-09-10", "close": 0.3282807, "volume": 3046.0}, {"date": "2013-09-11", "close": 0.3282807, "volume": 5438.0}, {"date": "2013-09-12", "close": 0.29545263, "volume": 30132.0}, {"date": "2013-09-13", "close": 0.29545263, "volume": 223263.0}, {"date": "2013-09-16", "close": 0.29545263, "volume": 24901.0}, {"date": "2013-09-18", "close": 0.29545263, "volume": 40048.0}, {"date": "2013-09-19", "close": 0.29545263, "volume": 3120.0}, {"date": "2013-09-20", "close": 0.29545263, "volume": 4126.0}, {"date": "2013-09-23", "close": 0.29545263, "volume": 25637.0}, {"date": "2013-09-25", "close": 0.29545263, "volume": 11221.0}, {"date": "2013-09-26", "close": 0.29545263, "volume": 9646.0}, {"date": "2013-09-27", "close": 0.29545263, "volume": 15231.0}, {"date": "2013-09-30", "close": 0.26262456, "volume": 36752.0}, {"date": "2013-10-01", "close": 0.29545263, "volume": 24094.0}, {"date": "2013-10-02", "close": 0.29545263, "volume": 11575.0}, {"date": "2013-10-03", "close": 0.26262456, "volume": 12185.0}, {"date": "2013-10-04", "close": 0.26262456, "volume": 12185.0}, {"date": "2013-10-07", "close": 0.26262456, "volume": 1523.0}, {"date": "2013-10-08", "close": 0.26262456, "volume": 22938.0}, {"date": "2013-10-09", "close": 0.26262456, "volume": 4569.0}, {"date": "2013-10-10", "close": 0.26262456, "volume": 33850.0}, {"date": "2013-10-11", "close": 0.29545263, "volume": 31985.0}, {"date": "2013-10-14", "close": 0.26262456, "volume": 116287.0}, {"date": "2013-10-15", "close": 0.26262456, "volume": 33508.0}, {"date": "2013-10-18", "close": 0.26262456, "volume": 85108.0}, {"date": "2013-10-21", "close": 0.26262456, "volume": 2102.0}, {"date": "2013-10-22", "close": 0.26262456, "volume": 81237.0}, {"date": "2013-10-23", "close": 0.22979649, "volume": 303836.0}, {"date": "2013-10-24", "close": 0.22979649, "volume": 11362.0}, {"date": "2013-10-25", "close": 0.22979649, "volume": 15231.0}, {"date": "2013-10-28", "close": 0.26262456, "volume": 77947.0}, {"date": "2013-10-30", "close": 0.22979649, "volume": 17668.0}, {"date": "2013-11-01", "close": 0.26262456, "volume": 4965.0}, {"date": "2013-11-05", "close": 0.22979649, "volume": 3016.0}, {"date": "2013-11-07", "close": 0.19696842, "volume": 106938.0}, {"date": "2013-11-08", "close": 0.19696842, "volume": 1980.0}, {"date": "2013-11-11", "close": 0.26262456, "volume": 59043.0}, {"date": "2013-11-13", "close": 0.22979649, "volume": 12794.0}, {"date": "2013-11-14", "close": 0.22979649, "volume": 13099.0}, {"date": "2013-11-15", "close": 0.22979649, "volume": 8648.0}, {"date": "2013-11-19", "close": 0.22979649, "volume": 305.0}, {"date": "2013-11-21", "close": 0.22979649, "volume": 15231.0}, {"date": "2013-11-22", "close": 0.22979649, "volume": 9468.0}, {"date": "2013-11-25", "close": 0.22979649, "volume": 5011.0}, {"date": "2013-11-26", "close": 0.22979649, "volume": 37769.0}, {"date": "2013-11-27", "close": 0.22979649, "volume": 15231.0}, {"date": "2013-11-29", "close": 0.22979649, "volume": 28025.0}, {"date": "2013-12-05", "close": 0.22979649, "volume": 21323.0}, {"date": "2013-12-06", "close": 0.19696842, "volume": 12337.0}, {"date": "2013-12-09", "close": 0.19696842, "volume": 15231.0}, {"date": "2013-12-10", "close": 0.19696842, "volume": 60923.0}, {"date": "2013-12-11", "close": 0.19696842, "volume": 3046.0}, {"date": "2013-12-12", "close": 0.19696842, "volume": 63360.0}, {"date": "2013-12-17", "close": 0.19696842, "volume": 9966.0}, {"date": "2013-12-18", "close": 0.19696842, "volume": 60927.0}, {"date": "2013-12-20", "close": 0.16414035, "volume": 609.0}, {"date": "2014-01-03", "close": 0.16414035, "volume": 3046.0}, {"date": "2014-01-08", "close": 0.19696842, "volume": 3934.0}, {"date": "2014-01-10", "close": 0.22979649, "volume": 23869.0}, {"date": "2014-01-14", "close": 0.22979649, "volume": 19920.0}, {"date": "2014-01-15", "close": 0.22979649, "volume": 5483.0}, {"date": "2014-01-17", "close": 0.26262456, "volume": 19039.0}, {"date": "2014-01-20", "close": 0.22979649, "volume": 4630.0}, {"date": "2014-01-28", "close": 0.29545263, "volume": 18321.0}, {"date": "2014-01-29", "close": 0.26262456, "volume": 34165.0}, {"date": "2014-01-30", "close": 0.26262456, "volume": 33508.0}, {"date": "2014-01-31", "close": 0.22979649, "volume": 4307.0}, {"date": "2014-02-03", "close": 0.22979649, "volume": 45693.0}, {"date": "2014-02-06", "close": 0.26262456, "volume": 4760.0}, {"date": "2014-02-07", "close": 0.29545263, "volume": 4569.0}, {"date": "2014-02-10", "close": 0.26262456, "volume": 3637.0}, {"date": "2014-02-11", "close": 0.26262456, "volume": null}, {"date": "2014-02-12", "close": 0.29545263, "volume": 10662.0}, {"date": "2014-02-13", "close": 0.29545263, "volume": 14847.0}, {"date": "2014-02-14", "close": 0.22979649, "volume": 35336.0}, {"date": "2014-02-17", "close": 0.22979649, "volume": 19800.0}, {"date": "2014-02-18", "close": 0.3282807, "volume": 47554.0}, {"date": "2014-02-19", "close": 0.26262456, "volume": 67016.0}, {"date": "2014-02-20", "close": 0.22979649, "volume": 272.0}, {"date": "2014-02-25", "close": 0.26262456, "volume": 16343.0}, {"date": "2014-02-27", "close": 0.26262456, "volume": 3046.0}, {"date": "2014-03-03", "close": 0.26262456, "volume": 3046.0}, {"date": "2014-03-04", "close": 0.26262456, "volume": 152.0}, {"date": "2014-03-06", "close": 0.26262456, "volume": 558.0}, {"date": "2014-03-07", "close": 0.26262456, "volume": 42861.0}, {"date": "2014-03-10", "close": 0.3282807, "volume": 15830.0}, {"date": "2014-03-11", "close": 0.29545263, "volume": 24369.0}, {"date": "2014-03-12", "close": 0.29545263, "volume": 3385.0}, {"date": "2014-03-13", "close": 0.26262456, "volume": 3808.0}, {"date": "2014-03-14", "close": 0.22979649, "volume": 22085.0}, {"date": "2014-03-17", "close": 0.22979649, "volume": 2437.0}, {"date": "2014-03-19", "close": 0.22979649, "volume": 22754.0}, {"date": "2014-03-20", "close": 0.26262456, "volume": 3141.0}, {"date": "2014-03-21", "close": 0.22979649, "volume": 4492.0}, {"date": "2014-03-24", "close": 0.22979649, "volume": 23433.0}, {"date": "2014-03-26", "close": 0.22979649, "volume": 6092.0}, {"date": "2014-03-28", "close": 0.22979649, "volume": 15231.0}, {"date": "2014-03-31", "close": 0.22979649, "volume": 15222.0}, {"date": "2014-04-01", "close": 0.22979649, "volume": 2132.0}, {"date": "2014-04-04", "close": 0.22979649, "volume": 7164.0}, {"date": "2014-04-07", "close": 0.22979649, "volume": 896.0}, {"date": "2014-04-08", "close": 0.22979649, "volume": 47995.0}, {"date": "2014-04-09", "close": 0.22979649, "volume": 15231.0}, {"date": "2014-04-10", "close": 0.22979649, "volume": 1523.0}, {"date": "2014-04-11", "close": 0.19696842, "volume": 15231.0}, {"date": "2014-04-16", "close": 0.19696842, "volume": 48830.0}, {"date": "2014-04-17", "close": 0.19696842, "volume": 5788.0}, {"date": "2014-04-22", "close": 0.16414035, "volume": 61990.0}, {"date": "2014-04-23", "close": 0.16414035, "volume": 3838.0}, {"date": "2014-04-28", "close": 0.16414035, "volume": 15901.0}, {"date": "2014-04-30", "close": 0.16414035, "volume": 15200.0}, {"date": "2014-05-01", "close": 0.16414035, "volume": 4706.0}, {"date": "2014-05-02", "close": 0.19696842, "volume": 33051.0}, {"date": "2014-05-05", "close": 0.19696842, "volume": 12645.0}, {"date": "2014-05-06", "close": 0.19696842, "volume": 24369.0}, {"date": "2014-05-12", "close": 0.19696842, "volume": 26745.0}, {"date": "2014-05-19", "close": 0.19696842, "volume": 210.0}, {"date": "2014-05-27", "close": 0.19696842, "volume": 7493.0}, {"date": "2014-05-29", "close": 0.22979649, "volume": 27480.0}, {"date": "2014-05-30", "close": 0.26262456, "volume": 2912.0}, {"date": "2014-06-03", "close": 0.22979649, "volume": 305.0}, {"date": "2014-06-05", "close": 0.22979649, "volume": 21932.0}, {"date": "2014-06-10", "close": 0.22979649, "volume": 3046.0}, {"date": "2014-06-11", "close": 0.19696842, "volume": 23096.0}, {"date": "2014-06-12", "close": 0.16414035, "volume": 92695.0}, {"date": "2014-06-13", "close": 0.16414035, "volume": 21171.0}, {"date": "2014-06-16", "close": 0.16414035, "volume": 28322.0}, {"date": "2014-06-19", "close": 0.13131228, "volume": 125.0}, {"date": "2014-06-20", "close": 0.19696842, "volume": 57877.0}, {"date": "2014-06-23", "close": 0.16414035, "volume": 18922.0}, {"date": "2014-06-24", "close": 0.16414035, "volume": 609.0}, {"date": "2014-06-25", "close": 0.13131228, "volume": 105278.0}, {"date": "2014-06-26", "close": 0.13131228, "volume": 49196.0}, {"date": "2014-06-27", "close": 0.09848421, "volume": 121085.0}, {"date": "2014-06-30", "close": 0.13131228, "volume": 81942.0}, {"date": "2014-07-03", "close": 0.16414035, "volume": 29127.0}, {"date": "2014-07-04", "close": 0.22979649, "volume": 96167.0}, {"date": "2014-07-07", "close": 0.29545263, "volume": 38447.0}, {"date": "2014-07-11", "close": 0.26262456, "volume": 151846.0}, {"date": "2014-07-14", "close": 0.22979649, "volume": 36554.0}, {"date": "2014-07-15", "close": 0.19696842, "volume": 19716.0}, {"date": "2014-07-16", "close": 0.19696842, "volume": 7615.0}, {"date": "2014-07-17", "close": 0.22979649, "volume": 54058.0}, {"date": "2014-07-18", "close": 0.22979649, "volume": 3655.0}, {"date": "2014-07-22", "close": 0.22979649, "volume": 1066.0}, {"date": "2014-07-28", "close": 0.22979649, "volume": 30572.0}, {"date": "2014-07-29", "close": 0.19696842, "volume": 16912.0}, {"date": "2014-07-30", "close": 0.19696842, "volume": 175484.0}, {"date": "2014-07-31", "close": 0.19696842, "volume": 6410.0}, {"date": "2014-08-01", "close": 0.19696842, "volume": 41551.0}, {"date": "2014-08-04", "close": 0.22979649, "volume": 9139.0}, {"date": "2014-08-05", "close": 0.19696842, "volume": 762.0}, {"date": "2014-08-11", "close": 0.22979649, "volume": 89427.0}, {"date": "2014-08-12", "close": 0.22979649, "volume": 16406.0}, {"date": "2014-08-13", "close": 0.19696842, "volume": 61167.0}, {"date": "2014-08-14", "close": 0.22979649, "volume": 95410.0}, {"date": "2014-08-15", "close": 0.22979649, "volume": 12185.0}, {"date": "2014-08-18", "close": 0.22979649, "volume": 30462.0}, {"date": "2014-08-19", "close": 0.16414035, "volume": 124004.0}, {"date": "2014-08-27", "close": 0.16414035, "volume": 10662.0}, {"date": "2014-08-28", "close": 0.19696842, "volume": 3046.0}, {"date": "2014-09-01", "close": 0.19696842, "volume": 37468.0}, {"date": "2014-09-02", "close": 0.16414035, "volume": 21171.0}, {"date": "2014-09-03", "close": 0.16414035, "volume": 1828.0}, {"date": "2014-09-04", "close": 0.16414035, "volume": 652.0}, {"date": "2014-09-05", "close": 0.19696842, "volume": 17004.0}, {"date": "2014-09-11", "close": 0.16414035, "volume": 189170.0}, {"date": "2014-09-12", "close": 0.16414035, "volume": 60927.0}, {"date": "2014-09-15", "close": 0.19696842, "volume": 30462.0}, {"date": "2014-09-16", "close": 0.19696842, "volume": 9139.0}, {"date": "2014-09-17", "close": 0.19696842, "volume": 121847.0}, {"date": "2014-09-18", "close": 0.16414035, "volume": 101798.0}, {"date": "2014-09-19", "close": 0.16414035, "volume": 8529.0}, {"date": "2014-09-23", "close": 0.16414035, "volume": 3655.0}, {"date": "2014-09-24", "close": 0.16414035, "volume": 3046.0}, {"date": "2014-09-25", "close": 0.19696842, "volume": 54160.0}, {"date": "2014-09-26", "close": 0.16414035, "volume": 19892.0}, {"date": "2014-09-29", "close": 0.16414035, "volume": 1218.0}, {"date": "2014-10-01", "close": 0.16414035, "volume": 4265.0}, {"date": "2014-10-03", "close": 0.19696842, "volume": 15231.0}, {"date": "2014-10-08", "close": 0.16414035, "volume": 76154.0}, {"date": "2014-10-13", "close": 0.13131228, "volume": 32740.0}, {"date": "2014-10-16", "close": 0.16414035, "volume": 9139.0}, {"date": "2014-10-17", "close": 0.16414035, "volume": 71521.0}, {"date": "2014-10-20", "close": 0.16414035, "volume": 57515.0}, {"date": "2014-10-21", "close": 0.16414035, "volume": 30462.0}, {"date": "2014-10-28", "close": 0.16414035, "volume": 9443.0}, {"date": "2014-10-31", "close": 0.16414035, "volume": 9443.0}, {"date": "2014-11-03", "close": 0.13131228, "volume": 1523.0}, {"date": "2014-11-04", "close": 0.13131228, "volume": 75868.0}, {"date": "2014-11-05", "close": 0.13131228, "volume": 21323.0}, {"date": "2014-11-06", "close": 0.13131228, "volume": 31998.0}, {"date": "2014-11-07", "close": 0.13131228, "volume": 10299.0}, {"date": "2014-11-10", "close": 0.13131228, "volume": 63285.0}, {"date": "2014-11-14", "close": 0.13131228, "volume": 20409.0}, {"date": "2014-11-25", "close": 0.13131228, "volume": 14698.0}, {"date": "2014-11-26", "close": 0.19696842, "volume": 144773.0}, {"date": "2014-11-27", "close": 0.16414035, "volume": 90776.0}, {"date": "2014-11-28", "close": 0.16414035, "volume": 7615.0}, {"date": "2014-12-01", "close": 0.16414035, "volume": 6092.0}, {"date": "2014-12-02", "close": 0.16414035, "volume": 11271.0}, {"date": "2014-12-05", "close": 0.16414035, "volume": 6793.0}, {"date": "2014-12-08", "close": 0.16414035, "volume": 30462.0}, {"date": "2014-12-10", "close": 0.16414035, "volume": 124406.0}, {"date": "2014-12-11", "close": 0.16414035, "volume": 36554.0}, {"date": "2014-12-15", "close": 0.16414035, "volume": 26045.0}, {"date": "2014-12-17", "close": 0.16414035, "volume": 28786.0}, {"date": "2014-12-18", "close": 0.16414035, "volume": 59857.0}, {"date": "2014-12-19", "close": 0.16414035, "volume": 15231.0}, {"date": "2014-12-24", "close": 0.19696842, "volume": 21932.0}, {"date": "2014-12-29", "close": 0.16414035, "volume": 9139.0}, {"date": "2014-12-30", "close": 0.16414035, "volume": 9291.0}, {"date": "2015-01-02", "close": 0.16414035, "volume": 9263.0}, {"date": "2015-01-05", "close": 0.16414035, "volume": 9139.0}, {"date": "2015-01-06", "close": 0.16414035, "volume": 749.0}, {"date": "2015-01-08", "close": 0.19696842, "volume": 8682.0}, {"date": "2015-01-09", "close": 0.16414035, "volume": 732.0}, {"date": "2015-01-15", "close": 0.16414035, "volume": 111185.0}, {"date": "2015-01-20", "close": 0.16414035, "volume": 5483.0}, {"date": "2015-01-21", "close": 0.19696842, "volume": 8225.0}, {"date": "2015-01-22", "close": 0.19696842, "volume": 4569.0}, {"date": "2015-01-27", "close": 0.16414035, "volume": 7615.0}, {"date": "2015-01-28", "close": 0.16414035, "volume": 3046.0}, {"date": "2015-01-29", "close": 0.16414035, "volume": 1523.0}, {"date": "2015-01-30", "close": 0.16414035, "volume": 1440.0}, {"date": "2015-02-02", "close": 0.19696842, "volume": 16054.0}, {"date": "2015-02-03", "close": 0.19696842, "volume": 16754.0}, {"date": "2015-02-05", "close": 0.19696842, "volume": 12094.0}, {"date": "2015-02-06", "close": 0.19696842, "volume": 3442.0}, {"date": "2015-02-09", "close": 0.19696842, "volume": 1508.0}, {"date": "2015-02-10", "close": 0.19696842, "volume": 15231.0}, {"date": "2015-02-11", "close": 0.19696842, "volume": 1081.0}, {"date": "2015-02-12", "close": 0.19696842, "volume": 1965.0}, {"date": "2015-02-13", "close": 0.19696842, "volume": 3046.0}, {"date": "2015-02-17", "close": 0.19696842, "volume": 7311.0}, {"date": "2015-02-18", "close": 0.19696842, "volume": 29309.0}, {"date": "2015-02-19", "close": 0.19696842, "volume": 16384.0}, {"date": "2015-02-20", "close": 0.19696842, "volume": 7311.0}, {"date": "2015-02-24", "close": 0.19696842, "volume": 1980.0}, {"date": "2015-02-25", "close": 0.19696842, "volume": 4569.0}, {"date": "2015-03-05", "close": 0.19696842, "volume": 12403.0}, {"date": "2015-03-09", "close": 0.16414035, "volume": 8834.0}, {"date": "2015-03-10", "close": 0.16414035, "volume": 3046.0}, {"date": "2015-03-11", "close": 0.16414035, "volume": 21932.0}, {"date": "2015-03-16", "close": 0.19696842, "volume": 100778.0}, {"date": "2015-03-17", "close": 0.19696842, "volume": 53308.0}, {"date": "2015-03-24", "close": 0.19696842, "volume": 90946.0}, {"date": "2015-03-26", "close": 0.19696842, "volume": 439.0}, {"date": "2015-03-31", "close": 0.19696842, "volume": 30023.0}, {"date": "2015-04-02", "close": 0.16414035, "volume": 3046.0}, {"date": "2015-04-08", "close": 0.19696842, "volume": 9139.0}, {"date": "2015-04-14", "close": 0.16414035, "volume": 16145.0}, {"date": "2015-04-15", "close": 0.19696842, "volume": 3046.0}, {"date": "2015-04-16", "close": 0.19696842, "volume": 50668.0}, {"date": "2015-04-21", "close": 0.16414035, "volume": 9139.0}, {"date": "2015-04-22", "close": 0.19696842, "volume": 39549.0}, {"date": "2015-04-23", "close": 0.19696842, "volume": 86734.0}, {"date": "2015-04-27", "close": 0.19696842, "volume": 15231.0}, {"date": "2015-04-29", "close": 0.19696842, "volume": 123621.0}, {"date": "2015-04-30", "close": 0.19696842, "volume": 26806.0}, {"date": "2015-05-04", "close": 0.16414035, "volume": 43930.0}, {"date": "2015-05-05", "close": 0.16414035, "volume": 92998.0}, {"date": "2015-05-06", "close": 0.19696842, "volume": 15130.0}, {"date": "2015-05-07", "close": 0.19696842, "volume": 5240.0}, {"date": "2015-05-08", "close": 0.16414035, "volume": 30462.0}, {"date": "2015-05-14", "close": 0.16414035, "volume": 29091.0}, {"date": "2015-05-19", "close": 0.16414035, "volume": 48722.0}, {"date": "2015-05-21", "close": 0.16414035, "volume": 1605.0}, {"date": "2015-05-22", "close": 0.16414035, "volume": 15231.0}, {"date": "2015-05-26", "close": 0.16414035, "volume": 12703.0}, {"date": "2015-05-27", "close": 0.16414035, "volume": 8189.0}, {"date": "2015-05-28", "close": 0.19696842, "volume": 51481.0}, {"date": "2015-05-29", "close": 0.19696842, "volume": 13538.0}, {"date": "2015-06-01", "close": 0.22979649, "volume": 2559.0}, {"date": "2015-06-05", "close": 0.22979649, "volume": 4661.0}, {"date": "2015-06-11", "close": 0.26262456, "volume": 13724.0}, {"date": "2015-06-12", "close": 0.22979649, "volume": 13182.0}, {"date": "2015-06-16", "close": 0.22979649, "volume": 3082.0}, {"date": "2015-06-17", "close": 0.26262456, "volume": 144416.0}, {"date": "2015-06-18", "close": 0.22979649, "volume": 914.0}, {"date": "2015-06-19", "close": 0.22979649, "volume": 13336.0}, {"date": "2015-06-23", "close": 0.22979649, "volume": 60955.0}, {"date": "2015-06-26", "close": 0.22979649, "volume": 5262.0}, {"date": "2015-06-29", "close": 0.22979649, "volume": 17820.0}, {"date": "2015-06-30", "close": 0.22979649, "volume": 6625.0}, {"date": "2015-07-14", "close": 0.22979649, "volume": 12185.0}, {"date": "2015-07-15", "close": 0.22979649, "volume": 1523.0}, {"date": "2015-07-16", "close": 0.22979649, "volume": 12185.0}, {"date": "2015-07-20", "close": 0.26262456, "volume": 25390.0}, {"date": "2015-07-28", "close": 0.22979649, "volume": 9337.0}, {"date": "2015-07-29", "close": 0.22979649, "volume": 6092.0}, {"date": "2015-07-31", "close": 0.19696842, "volume": 2312.0}, {"date": "2015-08-03", "close": 0.22979649, "volume": 45693.0}, {"date": "2015-08-11", "close": 0.22979649, "volume": 51907.0}, {"date": "2015-08-12", "close": 0.22979649, "volume": 8703.0}, {"date": "2015-08-17", "close": 0.22979649, "volume": 9043.0}, {"date": "2015-08-19", "close": 0.26262456, "volume": 16599.0}, {"date": "2015-08-20", "close": 0.22979649, "volume": 60162.0}, {"date": "2015-08-24", "close": 0.22979649, "volume": 22846.0}, {"date": "2015-08-25", "close": 0.22979649, "volume": 36554.0}, {"date": "2015-08-26", "close": 0.19696842, "volume": 12185.0}, {"date": "2015-08-27", "close": 0.19696842, "volume": 48739.0}, {"date": "2015-08-28", "close": 0.22979649, "volume": 23049.0}, {"date": "2015-08-31", "close": 0.22979649, "volume": 39397.0}, {"date": "2015-09-01", "close": 0.19696842, "volume": 65188.0}, {"date": "2015-09-02", "close": 0.19696842, "volume": 1446.0}, {"date": "2015-09-03", "close": 0.22979649, "volume": 7180.0}, {"date": "2015-09-09", "close": 0.19696842, "volume": 2132.0}, {"date": "2015-09-10", "close": 0.22979649, "volume": 22359.0}, {"date": "2015-09-16", "close": 0.19696842, "volume": 19800.0}, {"date": "2015-09-17", "close": 0.19696842, "volume": 36422.0}, {"date": "2015-09-25", "close": 0.19696842, "volume": 59938.0}, {"date": "2015-09-28", "close": 0.19696842, "volume": 18277.0}, {"date": "2015-09-30", "close": 0.22979649, "volume": 30166.0}, {"date": "2015-10-05", "close": 0.22979649, "volume": 204297.0}, {"date": "2015-10-06", "close": 0.22979649, "volume": 51878.0}, {"date": "2015-10-07", "close": 0.22979649, "volume": 89830.0}, {"date": "2015-10-08", "close": 0.22979649, "volume": 7615.0}, {"date": "2015-10-09", "close": 0.26262456, "volume": 197683.0}, {"date": "2015-10-12", "close": 0.29545263, "volume": 32335.0}, {"date": "2015-10-13", "close": 0.26262456, "volume": 76154.0}, {"date": "2015-10-19", "close": 0.16414035, "volume": 110893.0}, {"date": "2015-10-20", "close": 0.19696842, "volume": 255522.0}, {"date": "2015-10-22", "close": 0.19696842, "volume": 3046.0}, {"date": "2015-10-26", "close": 0.19696842, "volume": 4352.0}, {"date": "2015-10-27", "close": 0.22979649, "volume": 37785.0}, {"date": "2015-10-30", "close": 0.22979649, "volume": 60923.0}, {"date": "2015-11-03", "close": 0.22979649, "volume": 50262.0}, {"date": "2015-11-04", "close": 0.22979649, "volume": 853.0}, {"date": "2015-11-09", "close": 0.19696842, "volume": 67320.0}, {"date": "2015-11-11", "close": 0.19696842, "volume": 18277.0}, {"date": "2015-11-16", "close": 0.19696842, "volume": 1371.0}, {"date": "2015-11-18", "close": 0.19696842, "volume": 12943.0}, {"date": "2015-11-19", "close": 0.29545263, "volume": 248176.0}, {"date": "2015-11-20", "close": 0.39393684, "volume": 332949.0}, {"date": "2015-11-23", "close": 0.39393684, "volume": 203161.0}, {"date": "2015-11-24", "close": 0.45959298, "volume": 195629.0}, {"date": "2015-11-25", "close": 0.42676491, "volume": 300429.0}, {"date": "2015-11-26", "close": 0.42676491, "volume": 127939.0}, {"date": "2015-11-27", "close": 0.39393684, "volume": 251005.0}, {"date": "2015-12-01", "close": 0.3282807, "volume": 30462.0}, {"date": "2015-12-04", "close": 0.29545263, "volume": 609.0}, {"date": "2015-12-08", "close": 0.3282807, "volume": 15231.0}, {"date": "2015-12-09", "close": 0.29545263, "volume": 12185.0}, {"date": "2015-12-10", "close": 0.29545263, "volume": 6063.0}, {"date": "2015-12-11", "close": 0.29545263, "volume": 6092.0}, {"date": "2015-12-14", "close": 0.3282807, "volume": 51785.0}, {"date": "2015-12-15", "close": 0.45959298, "volume": 590400.0}, {"date": "2015-12-16", "close": 0.49242105, "volume": 622010.0}, {"date": "2015-12-17", "close": 0.45959298, "volume": 128568.0}, {"date": "2015-12-18", "close": 0.45959298, "volume": 220848.0}, {"date": "2015-12-22", "close": 0.45959298, "volume": 1090.0}, {"date": "2016-01-05", "close": 0.3282807, "volume": 6058.0}, {"date": "2016-01-06", "close": 0.3282807, "volume": 5178.0}, {"date": "2016-01-08", "close": 0.29545263, "volume": 3046.0}, {"date": "2016-01-13", "close": 0.3282807, "volume": 3046.0}, {"date": "2016-01-14", "close": 0.3282807, "volume": 4569.0}, {"date": "2016-01-15", "close": 0.3282807, "volume": 4569.0}, {"date": "2016-01-18", "close": 0.3282807, "volume": 9139.0}, {"date": "2016-01-21", "close": 0.39393684, "volume": 12760.0}, {"date": "2016-01-25", "close": 0.3282807, "volume": 20707.0}, {"date": "2016-01-29", "close": 0.36110877, "volume": 11948.0}, {"date": "2016-02-01", "close": 0.3282807, "volume": 54709.0}, {"date": "2016-02-02", "close": 0.42676491, "volume": 12448.0}, {"date": "2016-02-05", "close": 0.29545263, "volume": 30462.0}, {"date": "2016-02-08", "close": 0.3282807, "volume": 1174.0}, {"date": "2016-02-09", "close": 0.3282807, "volume": 89193.0}, {"date": "2016-02-10", "close": 0.3282807, "volume": 21323.0}, {"date": "2016-02-11", "close": 0.36110877, "volume": 6110.0}, {"date": "2016-02-12", "close": 0.3282807, "volume": 15688.0}, {"date": "2016-02-16", "close": 0.3282807, "volume": 47300.0}, {"date": "2016-02-18", "close": 0.29545263, "volume": 34756.0}, {"date": "2016-02-19", "close": 0.3282807, "volume": 1523.0}, {"date": "2016-03-01", "close": 0.3282807, "volume": 15231.0}, {"date": "2016-03-07", "close": 0.26262456, "volume": 914.0}, {"date": "2016-03-14", "close": 0.3282807, "volume": 102346.0}, {"date": "2016-03-15", "close": 0.3282807, "volume": 3808.0}, {"date": "2016-03-16", "close": 0.3282807, "volume": 12185.0}, {"date": "2016-03-21", "close": 0.36110877, "volume": 9017.0}, {"date": "2016-03-23", "close": 0.39393684, "volume": 8123.0}, {"date": "2016-03-24", "close": 0.39393684, "volume": 5073.0}, {"date": "2016-03-29", "close": 0.3282807, "volume": 60923.0}, {"date": "2016-04-01", "close": 0.3282807, "volume": 11624.0}, {"date": "2016-04-04", "close": 0.3282807, "volume": 18122.0}, {"date": "2016-04-05", "close": 0.36110877, "volume": 10160.0}, {"date": "2016-04-06", "close": 0.36110877, "volume": 5070.0}, {"date": "2016-04-08", "close": 0.3282807, "volume": 9149.0}, {"date": "2016-04-11", "close": 0.39393684, "volume": 41123.0}, {"date": "2016-04-12", "close": 0.39393684, "volume": 154230.0}, {"date": "2016-04-13", "close": 0.39393684, "volume": 3288.0}, {"date": "2016-04-15", "close": 0.39393684, "volume": 5189.0}, {"date": "2016-04-18", "close": 0.39393684, "volume": 15231.0}, {"date": "2016-04-19", "close": 0.39393684, "volume": 10759.0}, {"date": "2016-04-20", "close": 0.39393684, "volume": 438.0}, {"date": "2016-04-22", "close": 0.39393684, "volume": 11845.0}, {"date": "2016-04-26", "close": 0.39393684, "volume": 4426.0}, {"date": "2016-04-27", "close": 0.36110877, "volume": 148892.0}, {"date": "2016-04-28", "close": 0.39393684, "volume": 40139.0}, {"date": "2016-04-29", "close": 0.36110877, "volume": 9139.0}, {"date": "2016-05-02", "close": 0.39393684, "volume": 71077.0}, {"date": "2016-05-03", "close": 0.36110877, "volume": 33508.0}, {"date": "2016-05-06", "close": 0.39393684, "volume": 30462.0}, {"date": "2016-05-09", "close": 0.39393684, "volume": 13555.0}, {"date": "2016-05-10", "close": 0.39393684, "volume": 2945.0}, {"date": "2016-05-11", "close": 0.39393684, "volume": 12185.0}, {"date": "2016-05-12", "close": 0.39393684, "volume": 7615.0}, {"date": "2016-05-13", "close": 0.42676491, "volume": 26258.0}, {"date": "2016-05-16", "close": 0.45959298, "volume": 147367.0}, {"date": "2016-05-17", "close": 0.45959298, "volume": 35099.0}, {"date": "2016-05-18", "close": 0.45959298, "volume": 4722.0}, {"date": "2016-05-19", "close": 0.42676491, "volume": 3046.0}, {"date": "2016-05-20", "close": 0.42676491, "volume": 6092.0}, {"date": "2016-05-23", "close": 0.42676491, "volume": 15231.0}, {"date": "2016-05-25", "close": 0.45959298, "volume": 34387.0}, {"date": "2016-05-26", "close": 0.42676491, "volume": 30462.0}, {"date": "2016-05-27", "close": 0.39393684, "volume": 41552.0}, {"date": "2016-05-31", "close": 0.39393684, "volume": 24369.0}, {"date": "2016-06-01", "close": 0.42676491, "volume": 35031.0}, {"date": "2016-06-03", "close": 0.42676491, "volume": 7615.0}, {"date": "2016-06-06", "close": 0.42676491, "volume": 15084.0}, {"date": "2016-06-07", "close": 0.39393684, "volume": 191757.0}, {"date": "2016-06-09", "close": 0.39393684, "volume": 33027.0}, {"date": "2016-06-10", "close": 0.39393684, "volume": 63433.0}, {"date": "2016-06-14", "close": 0.49242105, "volume": 21117.0}, {"date": "2016-06-15", "close": 0.45959298, "volume": 58385.0}, {"date": "2016-06-17", "close": 0.49242105, "volume": 155482.0}, {"date": "2016-06-20", "close": 0.49242105, "volume": 4467.0}, {"date": "2016-06-21", "close": 0.45959298, "volume": 34458.0}, {"date": "2016-06-23", "close": 0.45959298, "volume": 1340.0}, {"date": "2016-06-27", "close": 0.49242105, "volume": 10154.0}, {"date": "2016-06-28", "close": 0.39393684, "volume": 465.0}, {"date": "2016-06-29", "close": 0.42676491, "volume": 717.0}, {"date": "2016-06-30", "close": 0.49242105, "volume": 52803.0}, {"date": "2016-07-01", "close": 0.42676491, "volume": 35031.0}, {"date": "2016-07-07", "close": 0.45959298, "volume": 7935.0}, {"date": "2016-07-12", "close": 0.45959298, "volume": 34299.0}, {"date": "2016-07-13", "close": 0.42676491, "volume": 6630.0}, {"date": "2016-07-14", "close": 0.45959298, "volume": 15231.0}, {"date": "2016-07-15", "close": 0.49242105, "volume": 46667.0}, {"date": "2016-07-19", "close": 0.49242105, "volume": 51176.0}, {"date": "2016-07-20", "close": 0.45959298, "volume": 18277.0}, {"date": "2016-07-25", "close": 0.42676491, "volume": 70703.0}, {"date": "2016-07-26", "close": 0.39393684, "volume": 34616.0}, {"date": "2016-07-28", "close": 0.42676491, "volume": 9139.0}, {"date": "2016-07-29", "close": 0.39393684, "volume": 14201.0}, {"date": "2016-08-01", "close": 0.39393684, "volume": 13708.0}, {"date": "2016-08-02", "close": 0.42676491, "volume": 4569.0}, {"date": "2016-08-05", "close": 0.45959298, "volume": 2132.0}, {"date": "2016-08-11", "close": 0.42676491, "volume": 5975.0}, {"date": "2016-08-12", "close": 0.42676491, "volume": 14840.0}, {"date": "2016-08-19", "close": 0.42676491, "volume": 9139.0}, {"date": "2016-08-25", "close": 0.39393684, "volume": 96966.0}, {"date": "2016-08-30", "close": 0.39393684, "volume": 22165.0}, {"date": "2016-09-01", "close": 0.39393684, "volume": 35031.0}, {"date": "2016-09-08", "close": 0.39393684, "volume": 8023.0}, {"date": "2016-09-12", "close": 0.39393684, "volume": 94954.0}, {"date": "2016-09-13", "close": 0.36110877, "volume": 11312.0}, {"date": "2016-09-15", "close": 0.36110877, "volume": 6979.0}, {"date": "2016-09-16", "close": 0.39393684, "volume": 55329.0}, {"date": "2016-09-20", "close": 0.36110877, "volume": 6092.0}, {"date": "2016-09-21", "close": 0.36110877, "volume": 4569.0}, {"date": "2016-09-22", "close": 0.36110877, "volume": 47209.0}, {"date": "2016-09-23", "close": 0.36110877, "volume": 69453.0}, {"date": "2016-10-03", "close": 0.3282807, "volume": 38601.0}, {"date": "2016-10-10", "close": 0.3282807, "volume": 15231.0}, {"date": "2016-10-12", "close": 0.29545263, "volume": 31985.0}, {"date": "2016-10-13", "close": 0.26262456, "volume": 90110.0}, {"date": "2016-10-19", "close": 0.29545263, "volume": 30462.0}, {"date": "2016-10-20", "close": 0.29545263, "volume": 20014.0}, {"date": "2016-10-21", "close": 0.3282807, "volume": 1295.0}, {"date": "2016-10-24", "close": 0.36110877, "volume": 2506.0}, {"date": "2016-10-25", "close": 0.29545263, "volume": 6092.0}, {"date": "2016-10-26", "close": 0.36110877, "volume": 609.0}, {"date": "2016-11-01", "close": 0.29545263, "volume": 41746.0}, {"date": "2016-11-03", "close": 0.26262456, "volume": 63997.0}, {"date": "2016-11-04", "close": 0.26262456, "volume": 19508.0}, {"date": "2016-11-09", "close": 0.22979649, "volume": 15231.0}, {"date": "2016-11-10", "close": 0.26262456, "volume": 914.0}, {"date": "2016-11-11", "close": 0.29545263, "volume": 47202.0}, {"date": "2016-11-14", "close": 0.29545263, "volume": 12185.0}, {"date": "2016-11-15", "close": 0.29545263, "volume": 32881.0}, {"date": "2016-11-16", "close": 0.36110877, "volume": 103636.0}, {"date": "2016-11-17", "close": 0.36110877, "volume": 2071.0}, {"date": "2016-11-18", "close": 0.3282807, "volume": 21323.0}, {"date": "2016-11-21", "close": 0.3282807, "volume": 26507.0}, {"date": "2016-11-22", "close": 0.36110877, "volume": 8747.0}, {"date": "2016-11-23", "close": 0.36110877, "volume": 2732.0}, {"date": "2016-11-24", "close": 0.36110877, "volume": 14391.0}, {"date": "2016-11-30", "close": 0.3282807, "volume": 54978.0}, {"date": "2016-12-06", "close": 0.29545263, "volume": 4791.0}, {"date": "2016-12-08", "close": 0.3282807, "volume": 10896.0}, {"date": "2016-12-09", "close": 0.3282807, "volume": 6092.0}, {"date": "2016-12-15", "close": 0.29545263, "volume": 20714.0}, {"date": "2016-12-19", "close": 0.3282807, "volume": 3116.0}, {"date": "2017-01-03", "close": 0.26262456, "volume": 401341.0}, {"date": "2017-01-04", "close": 0.26262456, "volume": 45918.0}, {"date": "2017-01-10", "close": 0.26262456, "volume": 17980.0}, {"date": "2017-01-11", "close": 0.22979649, "volume": 36178.0}, {"date": "2017-01-18", "close": 0.22979649, "volume": 31784.0}, {"date": "2017-01-20", "close": 0.16414035, "volume": 22542.0}, {"date": "2017-01-30", "close": 0.13131228, "volume": 31142.0}, {"date": "2017-01-31", "close": 0.26262456, "volume": 32053.0}, {"date": "2017-02-02", "close": 0.19696842, "volume": 20338.0}, {"date": "2017-02-06", "close": 0.19696842, "volume": 17889.0}, {"date": "2017-02-08", "close": 0.19696842, "volume": 5508.0}, {"date": "2017-02-13", "close": 0.19696842, "volume": 3838.0}, {"date": "2017-02-14", "close": 0.19696842, "volume": 271.0}, {"date": "2017-02-20", "close": 0.19696842, "volume": 305.0}, {"date": "2017-02-22", "close": 0.16414035, "volume": 13792.0}, {"date": "2017-02-23", "close": 0.19696842, "volume": 26649.0}, {"date": "2017-02-24", "close": 0.19696842, "volume": 7135.0}, {"date": "2017-03-01", "close": 0.19696842, "volume": 7243.0}, {"date": "2017-03-14", "close": 0.19696842, "volume": 21174.0}, {"date": "2017-03-20", "close": 0.19696842, "volume": 0.0}, {"date": "2017-03-21", "close": 0.19696842, "volume": 30462.0}, {"date": "2017-03-22", "close": 0.19696842, "volume": 0.0}, {"date": "2017-03-24", "close": 0.19696842, "volume": 20562.0}, {"date": "2017-03-30", "close": 0.16414035, "volume": 10662.0}, {"date": "2017-04-04", "close": 0.16414035, "volume": 11119.0}, {"date": "2017-04-05", "close": 0.19696842, "volume": 15096.0}, {"date": "2017-04-06", "close": 0.29545263, "volume": 140403.0}, {"date": "2017-04-07", "close": 0.26262456, "volume": 6935.0}, {"date": "2017-04-11", "close": 0.22979649, "volume": 2365.0}, {"date": "2017-04-12", "close": 0.22979649, "volume": 10662.0}, {"date": "2017-04-18", "close": 0.19696842, "volume": 2061.0}, {"date": "2017-04-21", "close": 0.19696842, "volume": 2822.0}, {"date": "2017-04-26", "close": 0.19696842, "volume": 1213.0}, {"date": "2017-04-28", "close": 0.19696842, "volume": 4789.0}, {"date": "2017-05-02", "close": 0.13131228, "volume": 4874.0}, {"date": "2017-05-03", "close": 0.16414035, "volume": 2894.0}, {"date": "2017-05-04", "close": 0.16414035, "volume": 3429.0}, {"date": "2017-05-10", "close": 0.16414035, "volume": 1662.0}, {"date": "2017-05-12", "close": 0.16414035, "volume": 18967.0}, {"date": "2017-05-17", "close": 0.16414035, "volume": 3046.0}, {"date": "2017-05-23", "close": 0.19696842, "volume": 9934.0}, {"date": "2017-06-01", "close": 0.16414035, "volume": 3899.0}, {"date": "2017-06-07", "close": 0.13131228, "volume": 63347.0}, {"date": "2017-06-08", "close": 0.19696842, "volume": 5949.0}, {"date": "2017-06-13", "close": 0.13131228, "volume": 6092.0}, {"date": "2017-06-14", "close": 0.16414035, "volume": 11484.0}, {"date": "2017-06-20", "close": 0.16414035, "volume": 6611.0}, {"date": "2017-06-26", "close": 0.13131228, "volume": 152429.0}, {"date": "2017-06-29", "close": 0.13131228, "volume": 7037.0}, {"date": "2017-06-30", "close": 0.13131228, "volume": 23311.0}, {"date": "2017-07-04", "close": 0.13131228, "volume": 1587.0}, {"date": "2017-07-20", "close": 0.13131228, "volume": 1792.0}, {"date": "2017-07-24", "close": 0.13131228, "volume": 61.0}, {"date": "2017-07-25", "close": 0.13131228, "volume": 7885.0}, {"date": "2017-07-31", "close": 0.13131228, "volume": 45891.0}, {"date": "2017-08-01", "close": 0.13131228, "volume": 12825.0}, {"date": "2017-08-02", "close": 0.13131228, "volume": 183.0}, {"date": "2017-08-03", "close": 0.13131228, "volume": 17525.0}, {"date": "2017-08-07", "close": 0.13131228, "volume": 19729.0}, {"date": "2017-08-09", "close": 0.13131228, "volume": 7423.0}, {"date": "2017-08-11", "close": 0.13131228, "volume": 24245.0}, {"date": "2017-08-14", "close": 0.13131228, "volume": 3808.0}, {"date": "2017-08-17", "close": 0.09848421, "volume": 12454.0}, {"date": "2017-08-18", "close": 0.09848421, "volume": 7463.0}, {"date": "2017-08-21", "close": 0.09848421, "volume": 6549.0}, {"date": "2017-08-24", "close": 0.13131228, "volume": 36658.0}, {"date": "2017-08-25", "close": 0.16414035, "volume": 335.0}, {"date": "2017-09-18", "close": 0.11900179, "volume": 12452.0}, {"date": "2017-09-19", "close": 0.13131232, "volume": 6092.0}, {"date": "2017-09-20", "close": 0.13131232, "volume": 13322.0}, {"date": "2017-09-26", "close": 0.11489828, "volume": 4722.0}, {"date": "2017-09-27", "close": 0.09027722, "volume": 44736.0}, {"date": "2017-09-28", "close": 0.09027722, "volume": 44536.0}, {"date": "2017-10-04", "close": 0.09027722, "volume": 305.0}, {"date": "2017-10-05", "close": 0.08617371, "volume": 22947.0}, {"date": "2017-10-09", "close": 0.09027722, "volume": 20562.0}, {"date": "2017-10-16", "close": 0.09027722, "volume": 5940.0}, {"date": "2017-10-18", "close": 0.08617371, "volume": 11891.0}, {"date": "2017-10-19", "close": 0.08617371, "volume": 294.0}, {"date": "2017-10-27", "close": 0.08617371, "volume": 60923.0}, {"date": "2017-10-31", "close": 0.09027722, "volume": 5970.0}, {"date": "2017-11-01", "close": 0.09848424, "volume": 5118.0}, {"date": "2017-11-02", "close": 0.10258775, "volume": 5349.0}, {"date": "2017-11-17", "close": 0.10669126, "volume": 10730.0}, {"date": "2017-11-27", "close": 0.10258775, "volume": 9595.0}, {"date": "2017-11-29", "close": 0.078787392, "volume": 19800.0}, {"date": "2017-11-30", "close": 0.078787392, "volume": 4.0}, {"date": "2017-12-21", "close": 0.080428796, "volume": 21370.0}, {"date": "2018-01-04", "close": 0.0820702, "volume": 8834.0}, {"date": "2018-01-08", "close": 0.08617371, "volume": 1554.0}, {"date": "2018-01-09", "close": 0.0820702, "volume": 23776.0}, {"date": "2018-01-11", "close": 0.080428796, "volume": 15747.0}, {"date": "2018-01-16", "close": 0.07796669, "volume": 38770.0}, {"date": "2018-01-24", "close": 0.07796669, "volume": 16147.0}, {"date": "2018-01-25", "close": 0.07386318, "volume": 3146.0}, {"date": "2018-01-30", "close": 0.07386318, "volume": 13815.0}, {"date": "2018-02-09", "close": 0.05744914, "volume": 15231.0}, {"date": "2018-02-14", "close": 0.05744914, "volume": 12185.0}, {"date": "2018-02-28", "close": 0.060731948, "volume": 914.0}, {"date": "2018-03-23", "close": 0.04924212, "volume": 6092.0}, {"date": "2018-04-04", "close": 0.04924212, "volume": 4569.0}, {"date": "2018-04-06", "close": 0.0410351, "volume": 10662.0}, {"date": "2018-04-09", "close": 0.0410351, "volume": 27048.0}, {"date": "2018-04-10", "close": 0.0410351, "volume": 9139.0}, {"date": "2018-04-19", "close": 0.0410351, "volume": 609.0}, {"date": "2018-05-02", "close": 0.043497206, "volume": 6153.0}, {"date": "2018-05-04", "close": 0.044317908, "volume": 457.0}, {"date": "2018-05-17", "close": 0.04924212, "volume": 21323.0}, {"date": "2018-05-22", "close": 0.04924212, "volume": 1828.0}, {"date": "2018-06-12", "close": 0.04513861, "volume": 23296.0}, {"date": "2018-06-22", "close": 0.03693159, "volume": 19865.0}, {"date": "2018-06-26", "close": 0.02462106, "volume": 71456.0}, {"date": "2018-06-27", "close": 0.025441762, "volume": 37998.0}, {"date": "2018-06-28", "close": 0.026262464, "volume": 3777.0}, {"date": "2018-06-29", "close": 0.02462106, "volume": 103654.0}, {"date": "2018-07-18", "close": 0.027083166, "volume": 18091.0}, {"date": "2018-07-25", "close": 0.027083166, "volume": 373.0}, {"date": "2018-08-03", "close": 0.018876146, "volume": 12421.0}, {"date": "2018-08-14", "close": 0.019696848, "volume": 30462.0}, {"date": "2018-08-16", "close": 0.02051755, "volume": 30106.0}, {"date": "2018-08-24", "close": 0.02051755, "volume": 2.0}, {"date": "2018-08-28", "close": 0.018876146, "volume": 39357.0}, {"date": "2018-08-31", "close": 0.018055444, "volume": 36554.0}, {"date": "2018-09-03", "close": 0.018055444, "volume": 23151.0}, {"date": "2018-09-05", "close": 0.018055444, "volume": 10662.0}, {"date": "2018-09-12", "close": 0.018876146, "volume": 30462.0}, {"date": "2018-09-21", "close": 0.019696848, "volume": 21833.0}, {"date": "2018-10-01", "close": 0.019696848, "volume": 30462.0}, {"date": "2018-10-05", "close": 0.02462106, "volume": 91385.0}, {"date": "2018-10-18", "close": 0.01653714, "volume": 4082.0}, {"date": "2018-10-24", "close": 0.01745587, "volume": 4898.0}, {"date": "2018-11-09", "close": 0.01745587, "volume": 1361.0}, {"date": "2018-11-28", "close": 0.0183746, "volume": 1088.0}, {"date": "2018-12-12", "close": 0.01745587, "volume": 544.0}, {"date": "2018-12-18", "close": 0.01745587, "volume": 96.0}, {"date": "2019-01-14", "close": 0.01469968, "volume": 114288.0}, {"date": "2019-01-29", "close": 0.01653714, "volume": 4504.0}, {"date": "2019-02-04", "close": 0.01653714, "volume": 37212.0}, {"date": "2019-02-19", "close": 0.01745587, "volume": 8490.0}, {"date": "2019-03-13", "close": 0.01561841, "volume": 14286.0}, {"date": "2019-03-22", "close": 0.01561841, "volume": 1688.0}, {"date": "2019-05-03", "close": 0.01561841, "volume": 544.0}, {"date": "2019-05-24", "close": 0.01653714, "volume": 19048.0}, {"date": "2019-06-11", "close": 0.01653714, "volume": 544.0}, {"date": "2019-06-12", "close": 0.01653714, "volume": 1905.0}, {"date": "2019-06-17", "close": 0.01653714, "volume": 21769.0}, {"date": "2019-06-19", "close": 0.01653714, "volume": 10476.0}, {"date": "2019-06-24", "close": 0.01378095, "volume": 51727.0}, {"date": "2019-06-26", "close": 0.01286222, "volume": 47620.0}, {"date": "2019-06-27", "close": 0.01286222, "volume": 102868.0}, {"date": "2019-07-01", "close": 0.01378095, "volume": 3020.0}, {"date": "2019-07-09", "close": 0.01378095, "volume": 27211.0}, {"date": "2019-07-18", "close": 0.01286222, "volume": 258509.0}, {"date": "2019-07-26", "close": 0.01286222, "volume": 39712.0}, {"date": "2019-08-05", "close": 0.01286222, "volume": 13606.0}, {"date": "2019-08-09", "close": 0.01286222, "volume": 32654.0}, {"date": "2019-08-12", "close": 0.01286222, "volume": 5442.0}, {"date": "2019-08-16", "close": 0.01286222, "volume": 544.0}, {"date": "2020-01-07", "close": 0.00734984, "volume": 13454.0}, {"date": "2020-01-09", "close": 0.00734984, "volume": 54001.0}, {"date": "2020-01-17", "close": 0.00826857, "volume": 5442.0}, {"date": "2020-02-12", "close": 0.00826857, "volume": 7161.0}, {"date": "2020-02-27", "close": 0.00734984, "volume": 4082.0}, {"date": "2020-03-02", "close": 0.00734984, "volume": 3048.0}, {"date": "2020-04-07", "close": 0.00734984, "volume": 70270.0}, {"date": "2020-04-16", "close": 0.0091873, "volume": 5682.0}, {"date": "2020-04-22", "close": 0.0091873, "volume": 36282.0}, {"date": "2020-05-27", "close": 0.00459365, "volume": 51010.0}, {"date": "2020-05-28", "close": 0.00551238, "volume": 31348.0}, {"date": "2020-06-05", "close": 0.00551238, "volume": 11755.0}, {"date": "2020-06-09", "close": 0.00459365, "volume": 480925.0}, {"date": "2020-06-10", "close": 0.00459365, "volume": 51010.0}, {"date": "2020-06-24", "close": 0.00551238, "volume": 24738.0}, {"date": "2020-06-26", "close": 0.00551238, "volume": 816.0}, {"date": "2020-06-30", "close": 0.00551238, "volume": 662.0}, {"date": "2020-07-08", "close": 0.00551238, "volume": 8163.0}, {"date": "2020-08-13", "close": 0.00551238, "volume": 109.0}, {"date": "2020-08-18", "close": 0.00643111, "volume": 108846.0}, {"date": "2020-08-19", "close": 0.0091873, "volume": 256440.0}, {"date": "2020-08-28", "close": 0.01010603, "volume": 5442.0}, {"date": "2020-08-31", "close": 0.01010603, "volume": 348.0}, {"date": "2020-09-01", "close": 0.01010603, "volume": 98951.0}, {"date": "2020-09-08", "close": 0.01010603, "volume": 118393.0}, {"date": "2020-09-10", "close": 0.01010603, "volume": 60809.0}, {"date": "2020-09-16", "close": 0.01378095, "volume": 78822.0}, {"date": "2020-09-24", "close": 0.02664317, "volume": 222846.0}, {"date": "2020-09-28", "close": 0.02664317, "volume": 14125.0}, {"date": "2020-10-08", "close": 0.01929333, "volume": 18963.0}, {"date": "2020-10-09", "close": 0.02113079, "volume": 19320.0}, {"date": "2020-10-12", "close": 0.0183746, "volume": 61770.0}, {"date": "2020-10-13", "close": 0.02388698, "volume": 23433.0}, {"date": "2020-10-14", "close": 0.02296825, "volume": 107757.0}, {"date": "2020-10-15", "close": 0.02296825, "volume": 11320.0}, {"date": "2022-12-02", "close": 0.02113079, "volume": 13901012.0}, {"date": "2022-12-05", "close": 0.02113079, "volume": 8526518.0}, {"date": "2022-12-06", "close": 0.02021206, "volume": 1339001.0}, {"date": "2022-12-07", "close": 0.02021206, "volume": 3801942.0}, {"date": "2022-12-08", "close": 0.02113079, "volume": 3264826.0}, {"date": "2022-12-09", "close": 0.02113079, "volume": 1608163.0}, {"date": "2022-12-12", "close": 0.01929333, "volume": 1978680.0}, {"date": "2022-12-13", "close": 0.01929333, "volume": 1269187.0}, {"date": "2022-12-14", "close": 0.01653714, "volume": 5389183.0}, {"date": "2022-12-15", "close": 0.01745587, "volume": 1047642.0}, {"date": "2022-12-16", "close": 0.01745587, "volume": 124407.0}, {"date": "2022-12-19", "close": 0.01745587, "volume": 598652.0}, {"date": "2022-12-21", "close": 0.01745587, "volume": 647585.0}, {"date": "2022-12-22", "close": 0.01745587, "volume": 14307.0}, {"date": "2022-12-23", "close": 0.01653714, "volume": 54423.0}, {"date": "2022-12-28", "close": 0.01653714, "volume": 171977.0}, {"date": "2022-12-29", "close": 0.01561841, "volume": 249100.0}, {"date": "2022-12-30", "close": 0.01561841, "volume": 127907.0}, {"date": "2023-01-03", "close": 0.01561841, "volume": 624375.0}, {"date": "2023-01-04", "close": 0.0183746, "volume": 1279797.0}, {"date": "2023-01-05", "close": 0.0183746, "volume": 32654.0}, {"date": "2023-01-06", "close": 0.01469968, "volume": 992150.0}, {"date": "2023-01-11", "close": 0.01745587, "volume": 114574.0}, {"date": "2023-01-12", "close": 0.01653714, "volume": 963937.0}, {"date": "2023-01-13", "close": 0.01745587, "volume": 1518996.0}, {"date": "2023-01-16", "close": 0.01745587, "volume": 285543.0}, {"date": "2023-01-17", "close": 0.01745587, "volume": 6437527.0}, {"date": "2023-01-18", "close": 0.01745587, "volume": 375603.0}, {"date": "2023-01-19", "close": 0.0183746, "volume": 888801.0}, {"date": "2023-01-20", "close": 0.01745587, "volume": 2304714.0}, {"date": "2023-01-23", "close": 0.01745587, "volume": 44583.0}, {"date": "2023-01-25", "close": 0.01745587, "volume": 278539.0}, {"date": "2023-01-27", "close": 0.01653714, "volume": 769187.0}, {"date": "2023-01-30", "close": 0.01745587, "volume": 1675686.0}, {"date": "2023-01-31", "close": 0.01745587, "volume": 648515.0}, {"date": "2023-02-01", "close": 0.01745587, "volume": 1230541.0}, {"date": "2023-02-02", "close": 0.01653714, "volume": 782236.0}, {"date": "2023-02-03", "close": 0.01745587, "volume": 104.0}, {"date": "2023-02-06", "close": 0.01745587, "volume": 325831.0}, {"date": "2023-02-07", "close": 0.01745587, "volume": 299326.0}, {"date": "2023-02-08", "close": 0.01653714, "volume": 301325.0}, {"date": "2023-02-09", "close": 0.01653714, "volume": 598652.0}, {"date": "2023-02-10", "close": 0.01653714, "volume": 6703.0}, {"date": "2023-02-13", "close": 0.01653714, "volume": 87088.0}, {"date": "2023-02-14", "close": 0.01653714, "volume": 507799.0}, {"date": "2023-02-15", "close": 0.01653714, "volume": 228576.0}, {"date": "2023-02-16", "close": 0.01745587, "volume": 528185.0}, {"date": "2023-02-17", "close": 0.01745587, "volume": 1161974.0}, {"date": "2023-02-20", "close": 0.01745587, "volume": 1372373.0}, {"date": "2023-02-21", "close": 0.01653714, "volume": 676845.0}, {"date": "2023-02-22", "close": 0.016996505, "volume": 88417.0}, {"date": "2023-02-23", "close": 0.01745587, "volume": 347082.0}, {"date": "2023-02-24", "close": 0.01653714, "volume": 380961.0}, {"date": "2023-02-27", "close": 0.01561841, "volume": 482006.0}, {"date": "2023-02-28", "close": 0.01561841, "volume": 517018.0}, {"date": "2023-03-01", "close": 0.01561841, "volume": 545931.0}, {"date": "2023-03-06", "close": 0.01653714, "volume": 108846.0}, {"date": "2023-03-08", "close": 0.01745587, "volume": 625823.0}, {"date": "2023-03-09", "close": 0.017915235, "volume": 2740145.0}, {"date": "2023-03-10", "close": 0.01929333, "volume": 9960733.0}, {"date": "2023-03-13", "close": 0.01745587, "volume": 1360574.0}, {"date": "2023-03-14", "close": 0.01653714, "volume": 3236296.0}, {"date": "2023-03-15", "close": 0.01561841, "volume": 561667.0}, {"date": "2023-03-16", "close": 0.01561841, "volume": 2535551.0}, {"date": "2023-03-17", "close": 0.01469968, "volume": 1596508.0}, {"date": "2023-03-20", "close": 0.01561841, "volume": 1355132.0}, {"date": "2023-03-21", "close": 0.01653714, "volume": 288502.0}, {"date": "2023-03-22", "close": 0.01561841, "volume": 1878396.0}, {"date": "2023-03-23", "close": 0.01561841, "volume": 486531.0}, {"date": "2023-03-24", "close": 0.01561841, "volume": 21769.0}, {"date": "2023-03-28", "close": 0.01653714, "volume": 91861.0}, {"date": "2023-03-29", "close": 0.01561841, "volume": 346229.0}, {"date": "2023-03-30", "close": 0.016077775, "volume": 1734002.0}, {"date": "2023-03-31", "close": 0.01561841, "volume": 282646.0}, {"date": "2023-04-03", "close": 0.01653714, "volume": 4509386.0}, {"date": "2023-04-04", "close": 0.01745587, "volume": 1218978.0}, {"date": "2023-04-05", "close": 0.01653714, "volume": 57943.0}, {"date": "2023-04-06", "close": 0.01653714, "volume": 179.0}, {"date": "2023-04-11", "close": 0.01653714, "volume": 1084935.0}, {"date": "2023-04-12", "close": 0.01561841, "volume": 5180600.0}, {"date": "2023-04-13", "close": 0.01561841, "volume": 703150.0}, {"date": "2023-04-19", "close": 0.01469968, "volume": 2721148.0}, {"date": "2023-04-20", "close": 0.01469968, "volume": 598650.0}, {"date": "2023-04-21", "close": 0.01378095, "volume": 83128.0}, {"date": "2023-04-24", "close": 0.01469968, "volume": 636702.0}, {"date": "2023-04-26", "close": 0.01561841, "volume": 544230.0}, {"date": "2023-04-28", "close": 0.01653714, "volume": 679653.0}, {"date": "2023-05-03", "close": 0.01469968, "volume": 912130.0}, {"date": "2023-05-04", "close": 0.01378095, "volume": 112656.0}, {"date": "2023-05-05", "close": 0.01561841, "volume": 352084.0}, {"date": "2023-05-08", "close": 0.01469968, "volume": 142860.0}, {"date": "2023-05-09", "close": 0.01561841, "volume": 70429.0}, {"date": "2023-05-10", "close": 0.01378095, "volume": 651660.0}, {"date": "2023-05-11", "close": 0.01469968, "volume": 153299.0}, {"date": "2023-05-12", "close": 0.01653714, "volume": 54423.0}, {"date": "2023-05-16", "close": 0.01653714, "volume": 1040646.0}, {"date": "2023-05-17", "close": 0.0183746, "volume": 8574155.0}, {"date": "2023-05-18", "close": 0.0183746, "volume": 2036951.0}, {"date": "2023-05-19", "close": 0.0183746, "volume": 3737442.0}, {"date": "2023-05-22", "close": 0.0183746, "volume": 1483849.0}, {"date": "2023-05-23", "close": 0.0183746, "volume": 1071055.0}, {"date": "2023-05-24", "close": 0.0183746, "volume": 2345629.0}, {"date": "2023-05-25", "close": 0.01653714, "volume": 62075.0}, {"date": "2023-05-26", "close": 0.0183746, "volume": 306463.0}, {"date": "2023-05-29", "close": 0.0183746, "volume": 2190524.0}, {"date": "2023-05-30", "close": 0.01745587, "volume": 1301134.0}, {"date": "2023-05-31", "close": 0.01745587, "volume": 1366348.0}, {"date": "2023-06-01", "close": 0.0183746, "volume": 1335752.0}, {"date": "2023-06-02", "close": 0.0183746, "volume": 136057.0}, {"date": "2023-06-06", "close": 0.01745587, "volume": 4340775.0}, {"date": "2023-06-07", "close": 0.01745587, "volume": 288956.0}, {"date": "2023-06-08", "close": 0.01653714, "volume": 590290.0}, {"date": "2023-06-09", "close": 0.016996505, "volume": 126748.0}, {"date": "2023-06-13", "close": 0.01653714, "volume": 657458.0}, {"date": "2023-06-15", "close": 0.01653714, "volume": 1633.0}, {"date": "2023-06-16", "close": 0.01561841, "volume": 945092.0}, {"date": "2023-06-19", "close": 0.01561841, "volume": 114288.0}, {"date": "2023-06-20", "close": 0.01469968, "volume": 1939436.0}, {"date": "2023-06-21", "close": 0.01469968, "volume": 999791.0}, {"date": "2023-06-22", "close": 0.01469968, "volume": 241779.0}, {"date": "2023-06-23", "close": 0.01561841, "volume": 2029441.0}, {"date": "2023-06-26", "close": 0.01561841, "volume": 190825.0}, {"date": "2023-06-27", "close": 0.01653714, "volume": 21224.0}, {"date": "2023-06-28", "close": 0.01469968, "volume": 2151802.0}, {"date": "2023-07-03", "close": 0.01561841, "volume": 31053.0}, {"date": "2023-07-05", "close": 0.01469968, "volume": 93479.0}, {"date": "2023-07-06", "close": 0.01745587, "volume": 1971803.0}, {"date": "2023-07-07", "close": 0.01745587, "volume": 2770823.0}, {"date": "2023-07-10", "close": 0.01745587, "volume": 1020853.0}, {"date": "2023-07-11", "close": 0.0183746, "volume": 3602313.0}, {"date": "2023-07-12", "close": 0.0183746, "volume": 1685838.0}, {"date": "2023-07-13", "close": 0.0183746, "volume": 109.0}, {"date": "2023-07-14", "close": 0.0183746, "volume": 1741535.0}, {"date": "2023-07-17", "close": 0.0183746, "volume": 1947980.0}, {"date": "2023-07-18", "close": 0.01929333, "volume": 2007896.0}, {"date": "2023-07-19", "close": 0.01929333, "volume": 508894.0}, {"date": "2023-07-20", "close": 0.02204952, "volume": 2035140.0}, {"date": "2023-07-21", "close": 0.02113079, "volume": 917492.0}, {"date": "2023-07-24", "close": 0.02113079, "volume": 293418.0}, {"date": "2023-07-25", "close": 0.02113079, "volume": 710960.0}, {"date": "2023-07-26", "close": 0.02113079, "volume": 850482.0}, {"date": "2023-07-27", "close": 0.02113079, "volume": 340756.0}, {"date": "2023-07-28", "close": 0.02204952, "volume": 3096959.0}, {"date": "2023-07-31", "close": 0.02021206, "volume": 941679.0}, {"date": "2023-08-02", "close": 0.02113079, "volume": 356470.0}, {"date": "2023-08-03", "close": 0.02113079, "volume": 530034.0}, {"date": "2023-08-07", "close": 0.02113079, "volume": 1411530.0}, {"date": "2023-08-08", "close": 0.02113079, "volume": 84573.0}, {"date": "2023-08-09", "close": 0.02113079, "volume": 23709.0}, {"date": "2023-08-10", "close": 0.01929333, "volume": 73104.0}, {"date": "2023-08-11", "close": 0.01929333, "volume": 975927.0}, {"date": "2023-08-14", "close": 0.01929333, "volume": 344808.0}, {"date": "2023-08-15", "close": 0.01929333, "volume": 393788.0}, {"date": "2023-08-16", "close": 0.01929333, "volume": 10885.0}, {"date": "2023-08-23", "close": 0.0183746, "volume": 1436.0}, {"date": "2023-08-24", "close": 0.0183746, "volume": 81634.0}, {"date": "2023-08-25", "close": 0.0183746, "volume": 45389.0}, {"date": "2023-08-28", "close": 0.02113079, "volume": 1671486.0}, {"date": "2023-08-29", "close": 0.02113079, "volume": 895313.0}, {"date": "2023-08-30", "close": 0.02113079, "volume": 459112.0}, {"date": "2023-08-31", "close": 0.02113079, "volume": 22858.0}, {"date": "2023-09-01", "close": 0.0183746, "volume": 1211346.0}, {"date": "2023-09-04", "close": 0.02021206, "volume": 127567.0}, {"date": "2023-09-06", "close": 0.02021206, "volume": 379324.0}, {"date": "2023-09-07", "close": 0.01929333, "volume": 47324.0}, {"date": "2023-09-08", "close": 0.01929333, "volume": 139944.0}, {"date": "2023-09-12", "close": 0.0183746, "volume": 5504338.0}, {"date": "2023-09-13", "close": 0.01929333, "volume": 50016.0}, {"date": "2023-09-14", "close": 0.02021206, "volume": 505725.0}, {"date": "2023-09-15", "close": 0.01929333, "volume": 242854.0}, {"date": "2023-09-18", "close": 0.01929333, "volume": 19277.0}, {"date": "2023-09-19", "close": 0.0183746, "volume": 544228.0}, {"date": "2023-09-20", "close": 0.01929333, "volume": 163269.0}, {"date": "2023-09-21", "close": 0.01929333, "volume": 5443.0}, {"date": "2023-09-25", "close": 0.02021206, "volume": 497969.0}, {"date": "2023-09-26", "close": 0.01929333, "volume": 105560.0}, {"date": "2023-09-27", "close": 0.0183746, "volume": 2721148.0}, {"date": "2023-10-03", "close": 0.0183746, "volume": 24836.0}, {"date": "2023-10-04", "close": 0.0183746, "volume": 380961.0}, {"date": "2023-10-05", "close": 0.0183746, "volume": 108846.0}, {"date": "2023-10-11", "close": 0.0183746, "volume": 326538.0}, {"date": "2023-10-16", "close": 0.01653714, "volume": 1656134.0}, {"date": "2023-10-17", "close": 0.01653714, "volume": 1020360.0}, {"date": "2023-10-18", "close": 0.01653714, "volume": 585711.0}, {"date": "2023-10-19", "close": 0.01653714, "volume": 1088459.0}, {"date": "2023-10-23", "close": 0.01469968, "volume": 1410754.0}, {"date": "2023-10-24", "close": 0.01561841, "volume": 819372.0}, {"date": "2023-10-25", "close": 0.0183746, "volume": 137489.0}, {"date": "2023-10-26", "close": 0.0183746, "volume": 5225.0}, {"date": "2023-10-27", "close": 0.02021206, "volume": 1278612.0}, {"date": "2023-10-30", "close": 0.01929333, "volume": 30159.0}, {"date": "2023-10-31", "close": 0.02021206, "volume": 1121769.0}, {"date": "2023-11-01", "close": 0.01929333, "volume": 89280.0}, {"date": "2023-11-02", "close": 0.01929333, "volume": 7075.0}, {"date": "2023-11-03", "close": 0.01929333, "volume": 22.0}, {"date": "2023-11-06", "close": 0.01653714, "volume": 681676.0}, {"date": "2023-11-07", "close": 0.01929333, "volume": 203568.0}, {"date": "2023-11-09", "close": 0.0183746, "volume": 663960.0}, {"date": "2023-11-13", "close": 0.0183746, "volume": 5244.0}, {"date": "2023-11-14", "close": 0.0183746, "volume": 112457.0}, {"date": "2023-11-15", "close": 0.0183746, "volume": 20948.0}, {"date": "2023-11-16", "close": 0.0183746, "volume": 463973.0}, {"date": "2023-11-17", "close": 0.0183746, "volume": 11509.0}, {"date": "2023-11-21", "close": 0.0183746, "volume": 155247.0}, {"date": "2023-11-22", "close": 0.0183746, "volume": 945168.0}, {"date": "2023-11-23", "close": 0.0183746, "volume": 290427.0}, {"date": "2023-11-24", "close": 0.01929333, "volume": 503060.0}, {"date": "2023-11-27", "close": 0.01929333, "volume": 533345.0}, {"date": "2023-11-28", "close": 0.01929333, "volume": 533345.0}, {"date": "2023-11-29", "close": 0.01929333, "volume": 838547.0}, {"date": "2023-11-30", "close": 0.02021206, "volume": 1910923.0}, {"date": "2023-12-01", "close": 0.01929333, "volume": 55233.0}, {"date": "2023-12-05", "close": 0.02021206, "volume": 328718.0}, {"date": "2023-12-06", "close": 0.02113079, "volume": 1276649.0}, {"date": "2023-12-07", "close": 0.02113079, "volume": 158498.0}, {"date": "2023-12-08", "close": 0.02296825, "volume": 1137440.0}, {"date": "2023-12-11", "close": 0.02296825, "volume": 704277.0}, {"date": "2023-12-13", "close": 0.02388698, "volume": 1065222.0}, {"date": "2023-12-14", "close": 0.02296825, "volume": 1358013.0}, {"date": "2023-12-15", "close": 0.02113079, "volume": 92127.0}, {"date": "2023-12-18", "close": 0.02204952, "volume": 660698.0}, {"date": "2023-12-19", "close": 0.02113079, "volume": 379841.0}, {"date": "2023-12-20", "close": 0.02113079, "volume": 695661.0}, {"date": "2023-12-21", "close": 0.02021206, "volume": 875714.0}, {"date": "2023-12-22", "close": 0.01929333, "volume": 1248261.0}, {"date": "2023-12-27", "close": 0.01929333, "volume": 272115.0}, {"date": "2023-12-28", "close": 0.01929333, "volume": 65308.0}, {"date": "2024-01-02", "close": 0.02021206, "volume": 296061.0}, {"date": "2024-01-03", "close": 0.0183746, "volume": 149116.0}, {"date": "2024-01-04", "close": 0.0183746, "volume": 1577284.0}, {"date": "2024-01-08", "close": 0.02021206, "volume": 244903.0}, {"date": "2024-01-10", "close": 0.0183746, "volume": 168113.0}, {"date": "2024-01-11", "close": 0.01745587, "volume": 36412.0}, {"date": "2024-01-12", "close": 0.0183746, "volume": 32654.0}, {"date": "2024-01-15", "close": 0.0183746, "volume": 108846.0}, {"date": "2024-01-17", "close": 0.0183746, "volume": 60072.0}, {"date": "2024-01-18", "close": 0.01929333, "volume": 3284433.0}, {"date": "2024-01-19", "close": 0.01929333, "volume": 76192.0}, {"date": "2024-01-22", "close": 0.01929333, "volume": 272115.0}, {"date": "2024-01-23", "close": 0.0183746, "volume": 251570.0}, {"date": "2024-01-25", "close": 0.0183746, "volume": 74968.0}, {"date": "2024-01-29", "close": 0.0183746, "volume": 120166.0}, {"date": "2024-01-31", "close": 0.01745587, "volume": 309043.0}, {"date": "2024-02-01", "close": 0.01745587, "volume": 687405.0}, {"date": "2024-02-02", "close": 0.02113079, "volume": 1654458.0}, {"date": "2024-02-05", "close": 0.02113079, "volume": 106096.0}, {"date": "2024-02-06", "close": 0.02113079, "volume": 296496.0}, {"date": "2024-02-07", "close": 0.01929333, "volume": 344065.0}, {"date": "2024-02-08", "close": 0.02021206, "volume": 219646.0}, {"date": "2024-02-09", "close": 0.01929333, "volume": 185923.0}, {"date": "2024-02-12", "close": 0.01929333, "volume": 218984.0}, {"date": "2024-02-13", "close": 0.0183746, "volume": 118135.0}, {"date": "2024-02-14", "close": 0.0183746, "volume": 108864.0}, {"date": "2024-02-15", "close": 0.02021206, "volume": 1363276.0}, {"date": "2024-02-16", "close": 0.02021206, "volume": 275917.0}, {"date": "2024-02-19", "close": 0.01929333, "volume": 279600.0}, {"date": "2024-02-20", "close": 0.02021206, "volume": 532042.0}, {"date": "2024-02-21", "close": 0.02021206, "volume": 228576.0}, {"date": "2024-02-23", "close": 0.02021206, "volume": 30477.0}, {"date": "2024-02-26", "close": 0.02021206, "volume": 223134.0}, {"date": "2024-02-27", "close": 0.02021206, "volume": 217692.0}, {"date": "2024-02-28", "close": 0.02021206, "volume": 179700.0}, {"date": "2024-02-29", "close": 0.02021206, "volume": 146848.0}, {"date": "2024-03-01", "close": 0.0183746, "volume": 500691.0}, {"date": "2024-03-04", "close": 0.01745587, "volume": 595558.0}, {"date": "2024-03-05", "close": 0.01745587, "volume": 405594.0}, {"date": "2024-03-06", "close": 0.01745587, "volume": 976081.0}, {"date": "2024-03-07", "close": 0.01745587, "volume": 207897.0}, {"date": "2024-03-08", "close": 0.0183746, "volume": 183677.0}, {"date": "2024-03-11", "close": 0.01745587, "volume": 218625.0}, {"date": "2024-03-12", "close": 0.01745587, "volume": 250346.0}, {"date": "2024-03-13", "close": 0.01561841, "volume": 625864.0}, {"date": "2024-03-14", "close": 0.01745587, "volume": 735943.0}, {"date": "2024-03-18", "close": 0.01745587, "volume": 83083.0}, {"date": "2024-03-19", "close": 0.01745587, "volume": 908313.0}, {"date": "2024-03-20", "close": 0.0183746, "volume": 2068072.0}, {"date": "2024-03-21", "close": 0.01929333, "volume": 1049730.0}, {"date": "2024-03-22", "close": 0.0183746, "volume": 1360574.0}, {"date": "2024-03-25", "close": 0.01745587, "volume": 704037.0}, {"date": "2024-03-28", "close": 0.01929333, "volume": 2817330.0}, {"date": "2024-04-02", "close": 0.02113079, "volume": 815534.0}, {"date": "2024-04-03", "close": 0.02021206, "volume": 1007926.0}, {"date": "2024-04-04", "close": 0.02021206, "volume": 549376.0}, {"date": "2024-04-05", "close": 0.02204952, "volume": 1375128.0}, {"date": "2024-04-08", "close": 0.02204952, "volume": 1178653.0}, {"date": "2024-04-09", "close": 0.02021206, "volume": 1772908.0}, {"date": "2024-04-10", "close": 0.02113079, "volume": 3307394.0}, {"date": "2024-04-11", "close": 0.0216612, "volume": 355243.0}, {"date": "2024-04-12", "close": 0.0216612, "volume": 413578.0}, {"date": "2024-04-15", "close": 0.0226458, "volume": 774836.0}, {"date": "2024-04-16", "close": 0.0206766, "volume": 1050441.0}, {"date": "2024-04-17", "close": 0.019692, "volume": 848659.0}, {"date": "2024-04-18", "close": 0.019692, "volume": 3052382.0}, {"date": "2024-04-19", "close": 0.019692, "volume": 206636.0}, {"date": "2024-04-22", "close": 0.019692, "volume": 708071.0}, {"date": "2024-04-23", "close": 0.0206766, "volume": 1664321.0}, {"date": "2024-04-26", "close": 0.0206766, "volume": 972478.0}, {"date": "2024-04-29", "close": 0.0216612, "volume": 3169734.0}, {"date": "2024-04-30", "close": 0.0206766, "volume": 211193.0}, {"date": "2024-05-01", "close": 0.019692, "volume": 1843237.0}, {"date": "2024-05-02", "close": 0.019692, "volume": 1650941.0}, {"date": "2024-05-03", "close": 0.0206766, "volume": 1132440.0}, {"date": "2024-05-06", "close": 0.0216612, "volume": 3112530.0}, {"date": "2024-05-07", "close": 0.0187074, "volume": 1523060.0}, {"date": "2024-05-08", "close": 0.019692, "volume": 2314832.0}, {"date": "2024-05-09", "close": 0.024615, "volume": 6376527.0}, {"date": "2024-05-10", "close": 0.0255996, "volume": 3571869.0}, {"date": "2024-05-13", "close": 0.0226458, "volume": 4690228.0}, {"date": "2024-05-14", "close": 0.0226458, "volume": 8683284.0}, {"date": "2024-05-15", "close": 0.0236304, "volume": 6012475.0}, {"date": "2024-05-16", "close": 0.0236304, "volume": 2789072.0}, {"date": "2024-05-17", "close": 0.0275688, "volume": 5773334.0}, {"date": "2024-05-20", "close": 0.0265842, "volume": 6821552.0}, {"date": "2024-05-21", "close": 0.0285534, "volume": 2512422.0}, {"date": "2024-05-22", "close": 0.0305226, "volume": 2063975.0}, {"date": "2024-05-23", "close": 0.0305226, "volume": 8407410.0}, {"date": "2024-05-24", "close": 0.0305226, "volume": 3623247.0}, {"date": "2024-05-27", "close": 0.0285534, "volume": 8002696.0}, {"date": "2024-05-28", "close": 0.0285534, "volume": 4323067.0}, {"date": "2024-05-29", "close": 0.0285534, "volume": 951017.0}, {"date": "2024-05-30", "close": 0.0285534, "volume": 3293774.0}, {"date": "2024-05-31", "close": 0.0285534, "volume": 1082808.0}, {"date": "2024-06-03", "close": 0.0285534, "volume": 290343.0}, {"date": "2024-06-04", "close": 0.0285534, "volume": 1529986.0}, {"date": "2024-06-05", "close": 0.0305226, "volume": 2767995.0}, {"date": "2024-06-06", "close": 0.0305226, "volume": 1394090.0}, {"date": "2024-06-07", "close": 0.0305226, "volume": 1050368.0}, {"date": "2024-06-11", "close": 0.0285534, "volume": 1719487.0}, {"date": "2024-06-12", "close": 0.0275688, "volume": 1306908.0}, {"date": "2024-06-13", "close": 0.029538, "volume": 359241.0}, {"date": "2024-06-14", "close": 0.0285534, "volume": 3266140.0}, {"date": "2024-06-17", "close": 0.0305226, "volume": 387441.0}, {"date": "2024-06-18", "close": 0.029538, "volume": 829148.0}, {"date": "2024-06-19", "close": 0.0315072, "volume": 1505467.0}, {"date": "2024-06-20", "close": 0.034461, "volume": 6618143.0}, {"date": "2024-06-21", "close": 0.0334764, "volume": 823311.0}, {"date": "2024-06-24", "close": 0.0324918, "volume": 2775400.0}, {"date": "2024-06-25", "close": 0.0324918, "volume": 1430593.0}, {"date": "2024-06-26", "close": 0.0383994, "volume": 13731546.0}, {"date": "2024-06-27", "close": 0.0374148, "volume": 13918867.0}, {"date": "2024-06-28", "close": 0.0354456, "volume": 6388141.0}, {"date": "2024-07-01", "close": 0.0374148, "volume": 4799665.0}, {"date": "2024-07-02", "close": 0.0383994, "volume": 1950795.0}, {"date": "2024-07-03", "close": 0.0403686, "volume": 7797905.0}, {"date": "2024-07-04", "close": 0.0433224, "volume": 10024102.0}, {"date": "2024-07-05", "close": 0.0452916, "volume": 10775575.0}, {"date": "2024-07-08", "close": 0.04923, "volume": 7098363.0}, {"date": "2024-07-09", "close": 0.0472608, "volume": 5069182.0}, {"date": "2024-07-10", "close": 0.044307, "volume": 8021322.0}, {"date": "2024-07-11", "close": 0.0472608, "volume": 5217808.0}, {"date": "2024-07-12", "close": 0.04923, "volume": 8388431.0}, {"date": "2024-07-15", "close": 0.0462762, "volume": 4188894.0}, {"date": "2024-07-16", "close": 0.0433224, "volume": 4110092.0}, {"date": "2024-07-17", "close": 0.0433224, "volume": 3487833.0}, {"date": "2024-07-18", "close": 0.0433224, "volume": 2742837.0}, {"date": "2024-07-19", "close": 0.0433224, "volume": 1835630.0}, {"date": "2024-07-22", "close": 0.0423378, "volume": 6539424.0}, {"date": "2024-07-23", "close": 0.0403686, "volume": 2863557.0}, {"date": "2024-07-24", "close": 0.0383994, "volume": 2315558.0}, {"date": "2024-07-25", "close": 0.0383994, "volume": 2288712.0}, {"date": "2024-07-26", "close": 0.039384, "volume": 442991.0}, {"date": "2024-07-29", "close": 0.0383994, "volume": 1389672.0}, {"date": "2024-07-30", "close": 0.039384, "volume": 2132248.0}, {"date": "2024-07-31", "close": 0.034461, "volume": 2749949.0}, {"date": "2024-08-01", "close": 0.034461, "volume": 442649.0}, {"date": "2024-08-02", "close": 0.034461, "volume": 185048.0}, {"date": "2024-08-05", "close": 0.029538, "volume": 3758094.0}, {"date": "2024-08-06", "close": 0.0305226, "volume": 4815967.0}, {"date": "2024-08-07", "close": 0.0315072, "volume": 1075989.0}, {"date": "2024-08-08", "close": 0.0265842, "volume": 2465774.0}, {"date": "2024-08-09", "close": 0.0315072, "volume": 1803551.0}, {"date": "2024-08-12", "close": 0.0285534, "volume": 2355921.0}, {"date": "2024-08-13", "close": 0.0285534, "volume": 765210.0}, {"date": "2024-08-14", "close": 0.0334764, "volume": 8018832.0}, {"date": "2024-08-15", "close": 0.0305226, "volume": 1215312.0}, {"date": "2024-08-16", "close": 0.0305226, "volume": 1209668.0}, {"date": "2024-08-19", "close": 0.0305226, "volume": 1878855.0}, {"date": "2024-08-20", "close": 0.0285534, "volume": 791565.0}, {"date": "2024-08-21", "close": 0.029538, "volume": 3999040.0}, {"date": "2024-08-22", "close": 0.029538, "volume": 1667426.0}, {"date": "2024-08-23", "close": 0.0305226, "volume": 1708236.0}, {"date": "2024-08-26", "close": 0.0305226, "volume": 762925.0}, {"date": "2024-08-29", "close": 0.0511992, "volume": 74015038.0}, {"date": "2024-08-30", "close": 0.0403686, "volume": 51523438.0}, {"date": "2024-09-02", "close": 0.0452916, "volume": 19902097.0}, {"date": "2024-09-03", "close": 0.0423378, "volume": 14081183.0}, {"date": "2024-09-04", "close": 0.044307, "volume": 6923209.0}, {"date": "2024-09-05", "close": 0.0403686, "volume": 10206186.0}, {"date": "2024-09-06", "close": 0.0383994, "volume": 7030596.0}, {"date": "2024-09-09", "close": 0.039384, "volume": 7839879.0}, {"date": "2024-09-10", "close": 0.0403686, "volume": 4532123.0}, {"date": "2024-09-11", "close": 0.0413532, "volume": 7947441.0}, {"date": "2024-09-12", "close": 0.0413532, "volume": 4239920.0}, {"date": "2024-09-13", "close": 0.044307, "volume": 8950352.0}, {"date": "2024-09-16", "close": 0.0403686, "volume": 12677149.0}, {"date": "2024-09-17", "close": 0.0403686, "volume": 8266615.0}, {"date": "2024-09-18", "close": 0.0413532, "volume": 7428090.0}, {"date": "2024-09-19", "close": 0.044307, "volume": 8531215.0}, {"date": "2024-09-20", "close": 0.0452916, "volume": 10756055.0}, {"date": "2024-09-23", "close": 0.0452916, "volume": 11172867.0}, {"date": "2024-09-24", "close": 0.0472608, "volume": 30207476.0}, {"date": "2024-09-25", "close": 0.0482454, "volume": 13591296.0}, {"date": "2024-09-26", "close": 0.0482454, "volume": 9038387.0}, {"date": "2024-09-27", "close": 0.0502146, "volume": 7262857.0}, {"date": "2024-09-30", "close": 0.0531684, "volume": 12807092.0}, {"date": "2024-10-01", "close": 0.0521838, "volume": 6943463.0}, {"date": "2024-10-02", "close": 0.04923, "volume": 8753138.0}, {"date": "2024-10-03", "close": 0.0502146, "volume": 3885215.0}, {"date": "2024-10-04", "close": 0.0551376, "volume": 20091926.0}, {"date": "2024-10-07", "close": 0.0531684, "volume": 8268410.0}, {"date": "2024-10-08", "close": 0.0521838, "volume": 5210544.0}, {"date": "2024-10-09", "close": 0.0482454, "volume": 7068108.0}, {"date": "2024-10-10", "close": 0.0482454, "volume": 2287099.0}, {"date": "2024-10-11", "close": 0.0482454, "volume": 7081893.0}, {"date": "2024-10-14", "close": 0.0462762, "volume": 7030621.0}, {"date": "2024-10-15", "close": 0.0462762, "volume": 15850554.0}, {"date": "2024-10-16", "close": 0.0472608, "volume": 7409899.0}, {"date": "2024-10-17", "close": 0.0472608, "volume": 6350830.0}, {"date": "2024-10-18", "close": 0.0452916, "volume": 4199924.0}, {"date": "2024-10-21", "close": 0.0433224, "volume": 2784625.0}, {"date": "2024-10-22", "close": 0.0423378, "volume": 4762843.0}, {"date": "2024-10-23", "close": 0.0423378, "volume": 1401928.0}, {"date": "2024-10-24", "close": 0.044307, "volume": 2086865.0}, {"date": "2024-10-25", "close": 0.0433224, "volume": 2365409.0}, {"date": "2024-10-28", "close": 0.044307, "volume": 929134.0}, {"date": "2024-10-29", "close": 0.0462762, "volume": 6281717.0}, {"date": "2024-10-30", "close": 0.044307, "volume": 1632235.0}, {"date": "2024-10-31", "close": 0.044307, "volume": 2023684.0}, {"date": "2024-11-01", "close": 0.0452916, "volume": 1490523.0}, {"date": "2024-11-04", "close": 0.0423378, "volume": 2140033.0}, {"date": "2024-11-05", "close": 0.0423378, "volume": 2277759.0}, {"date": "2024-11-06", "close": 0.044307, "volume": 2665141.0}, {"date": "2024-11-07", "close": 0.0413532, "volume": 1933508.0}, {"date": "2024-11-08", "close": 0.0423378, "volume": 1621121.0}, {"date": "2024-11-11", "close": 0.0423378, "volume": 1176367.0}, {"date": "2024-11-12", "close": 0.0403686, "volume": 2251941.0}, {"date": "2024-11-13", "close": 0.0403686, "volume": 1605659.0}, {"date": "2024-11-14", "close": 0.0423378, "volume": 1879825.0}, {"date": "2024-11-15", "close": 0.044307, "volume": 3367738.0}, {"date": "2024-11-18", "close": 0.0433224, "volume": 1375542.0}, {"date": "2024-11-19", "close": 0.0413532, "volume": 3235004.0}, {"date": "2024-11-20", "close": 0.0403686, "volume": 1985780.0}, {"date": "2024-11-21", "close": 0.0383994, "volume": 4218732.0}, {"date": "2024-11-22", "close": 0.0374148, "volume": 3270625.0}, {"date": "2024-11-25", "close": 0.039384, "volume": 1975022.0}, {"date": "2024-11-26", "close": 0.0383994, "volume": 2602368.0}, {"date": "2024-11-27", "close": 0.0413532, "volume": 2234603.0}, {"date": "2024-11-28", "close": 0.039384, "volume": 3447397.0}, {"date": "2024-11-29", "close": 0.0413532, "volume": 3561198.0}, {"date": "2024-12-02", "close": 0.0403686, "volume": 739789.0}, {"date": "2024-12-03", "close": 0.0452916, "volume": 3692375.0}, {"date": "2024-12-04", "close": 0.0433224, "volume": 3337162.0}, {"date": "2024-12-05", "close": 0.0403686, "volume": 2992548.0}, {"date": "2024-12-06", "close": 0.0403686, "volume": 2090625.0}, {"date": "2024-12-09", "close": 0.0374148, "volume": 4287755.0}, {"date": "2024-12-10", "close": 0.0374148, "volume": 1812633.0}, {"date": "2024-12-11", "close": 0.0383994, "volume": 1426218.0}, {"date": "2024-12-12", "close": 0.039384, "volume": 1805666.0}, {"date": "2024-12-13", "close": 0.039384, "volume": 879114.0}, {"date": "2024-12-16", "close": 0.0374148, "volume": 2254731.0}, {"date": "2024-12-17", "close": 0.034461, "volume": 7848698.0}, {"date": "2024-12-18", "close": 0.0354456, "volume": 1749137.0}, {"date": "2024-12-19", "close": 0.0354456, "volume": 1779250.0}, {"date": "2024-12-20", "close": 0.0354456, "volume": 333497.0}, {"date": "2024-12-23", "close": 0.0369225, "volume": 682414.0}, {"date": "2024-12-24", "close": 0.0364302, "volume": 1274764.0}, {"date": "2024-12-27", "close": 0.0383994, "volume": 1206159.0}, {"date": "2024-12-30", "close": 0.0383994, "volume": 2334949.0}, {"date": "2024-12-31", "close": 0.039384, "volume": 549589.0}, {"date": "2025-01-02", "close": 0.039384, "volume": 1803840.0}, {"date": "2025-01-03", "close": 0.0398763, "volume": 160861.0}, {"date": "2025-01-06", "close": 0.044307, "volume": 3995240.0}, {"date": "2025-01-07", "close": 0.0413532, "volume": 3293306.0}, {"date": "2025-01-08", "close": 0.0403686, "volume": 2234592.0}, {"date": "2025-01-09", "close": 0.0413532, "volume": 805822.0}, {"date": "2025-01-10", "close": 0.039384, "volume": 1688377.0}, {"date": "2025-01-13", "close": 0.0403686, "volume": 279980.0}, {"date": "2025-01-14", "close": 0.039384, "volume": 1775650.0}, {"date": "2025-01-15", "close": 0.039384, "volume": 785047.0}, {"date": "2025-01-16", "close": 0.0408609, "volume": 536192.0}, {"date": "2025-01-17", "close": 0.0403686, "volume": 3281714.0}, {"date": "2025-01-20", "close": 0.0383994, "volume": 1212823.0}, {"date": "2025-01-21", "close": 0.0374148, "volume": 2409923.0}, {"date": "2025-01-22", "close": 0.0364302, "volume": 1729020.0}, {"date": "2025-01-23", "close": 0.0354456, "volume": 703739.0}, {"date": "2025-01-24", "close": 0.0374148, "volume": 1136946.0}, {"date": "2025-01-28", "close": 0.0354456, "volume": 1249413.0}, {"date": "2025-01-29", "close": 0.0354456, "volume": 5165630.0}, {"date": "2025-01-30", "close": 0.034461, "volume": 4108948.0}, {"date": "2025-01-31", "close": 0.0354456, "volume": 1605002.0}, {"date": "2025-02-03", "close": 0.034461, "volume": 2069247.0}, {"date": "2025-02-04", "close": 0.034461, "volume": 569915.0}, {"date": "2025-02-05", "close": 0.034461, "volume": 692442.0}, {"date": "2025-02-06", "close": 0.0354456, "volume": 975394.0}, {"date": "2025-02-07", "close": 0.0354456, "volume": 264082.0}, {"date": "2025-02-10", "close": 0.034461, "volume": 3613950.0}, {"date": "2025-02-11", "close": 0.0334764, "volume": 4168920.0}, {"date": "2025-02-12", "close": 0.034461, "volume": 3615367.0}, {"date": "2025-02-13", "close": 0.0383994, "volume": 666556.0}, {"date": "2025-02-14", "close": 0.0354456, "volume": 2138134.0}, {"date": "2025-02-17", "close": 0.034461, "volume": 1579186.0}, {"date": "2025-02-18", "close": 0.0383994, "volume": 1236787.0}, {"date": "2025-02-19", "close": 0.0364302, "volume": 1362558.0}, {"date": "2025-02-20", "close": 0.0364302, "volume": 541301.0}, {"date": "2025-02-21", "close": 0.0374148, "volume": 1389816.0}, {"date": "2025-02-24", "close": 0.0354456, "volume": 1007293.0}, {"date": "2025-02-25", "close": 0.0324918, "volume": 4546989.0}, {"date": "2025-02-26", "close": 0.0334764, "volume": 362411.0}, {"date": "2025-02-27", "close": 0.0354456, "volume": 967992.0}, {"date": "2025-02-28", "close": 0.034461, "volume": 326774.0}, {"date": "2025-03-03", "close": 0.0334764, "volume": 396975.0}, {"date": "2025-03-04", "close": 0.0324918, "volume": 458347.0}, {"date": "2025-03-05", "close": 0.0334764, "volume": 898682.0}, {"date": "2025-03-06", "close": 0.0324918, "volume": 168468.0}, {"date": "2025-03-07", "close": 0.0324918, "volume": 1357983.0}, {"date": "2025-03-10", "close": 0.034461, "volume": 1529703.0}, {"date": "2025-03-11", "close": 0.0334764, "volume": 280315.0}, {"date": "2025-03-12", "close": 0.0315072, "volume": 998626.0}, {"date": "2025-03-13", "close": 0.0315072, "volume": 281028.0}, {"date": "2025-03-14", "close": 0.0315072, "volume": 542511.0}, {"date": "2025-03-17", "close": 0.0324918, "volume": 109901.0}, {"date": "2025-03-18", "close": 0.0315072, "volume": 472558.0}, {"date": "2025-03-19", "close": 0.0324918, "volume": 86279.0}, {"date": "2025-03-20", "close": 0.0334764, "volume": 410407.0}, {"date": "2025-03-21", "close": 0.0354456, "volume": 668601.0}, {"date": "2025-03-24", "close": 0.034461, "volume": 736316.0}, {"date": "2025-03-25", "close": 0.0364302, "volume": 358083.0}, {"date": "2025-03-26", "close": 0.0364302, "volume": 198469.0}, {"date": "2025-03-27", "close": 0.0364302, "volume": 717840.0}, {"date": "2025-03-28", "close": 0.034461, "volume": 1890220.0}, {"date": "2025-03-31", "close": 0.0364302, "volume": 885809.0}, {"date": "2025-04-01", "close": 0.0364302, "volume": 21876.0}, {"date": "2025-04-02", "close": 0.0354456, "volume": 665664.0}, {"date": "2025-04-03", "close": 0.034461, "volume": 248652.0}, {"date": "2025-04-04", "close": 0.0305226, "volume": 1534566.0}, {"date": "2025-04-07", "close": 0.0305226, "volume": 1009512.0}, {"date": "2025-04-08", "close": 0.0285534, "volume": 913760.0}, {"date": "2025-04-09", "close": 0.0275688, "volume": 1993138.0}, {"date": "2025-04-10", "close": 0.0305226, "volume": 968163.0}, {"date": "2025-04-11", "close": 0.0315072, "volume": 493816.0}, {"date": "2025-04-14", "close": 0.029538, "volume": 495371.0}, {"date": "2025-04-15", "close": 0.0334764, "volume": 508339.0}, {"date": "2025-04-16", "close": 0.0319995, "volume": 958877.0}, {"date": "2025-04-17", "close": 0.0334764, "volume": 723504.0}, {"date": "2025-04-22", "close": 0.034461, "volume": 3379752.0}, {"date": "2025-04-23", "close": 0.0354456, "volume": 2949415.0}, {"date": "2025-04-24", "close": 0.0374148, "volume": 2025735.0}, {"date": "2025-04-28", "close": 0.0364302, "volume": 480144.0}, {"date": "2025-04-29", "close": 0.0334764, "volume": 1157872.0}, {"date": "2025-04-30", "close": 0.034461, "volume": 209957.0}, {"date": "2025-05-01", "close": 0.0334764, "volume": 1543732.0}, {"date": "2025-05-06", "close": 0.0354456, "volume": 15050206.0}, {"date": "2025-05-07", "close": 0.0324918, "volume": 3633124.0}, {"date": "2025-05-08", "close": 0.0324918, "volume": 1763492.0}, {"date": "2025-05-09", "close": 0.0324918, "volume": 3245478.0}, {"date": "2025-05-12", "close": 0.0315072, "volume": 668137.0}, {"date": "2025-05-13", "close": 0.0315072, "volume": 1415681.0}, {"date": "2025-05-14", "close": 0.0305226, "volume": 1005719.0}, {"date": "2025-05-15", "close": 0.0324918, "volume": 1986105.0}, {"date": "2025-05-16", "close": 0.034461, "volume": 7425433.0}, {"date": "2025-05-19", "close": 0.0324918, "volume": 2003318.0}, {"date": "2025-05-20", "close": 0.0324918, "volume": 3136905.0}, {"date": "2025-05-21", "close": 0.029538, "volume": 1744260.0}, {"date": "2025-05-22", "close": 0.0324918, "volume": 2770428.0}, {"date": "2025-05-23", "close": 0.0275688, "volume": 2653137.0}, {"date": "2025-05-26", "close": 0.0285534, "volume": 5306941.0}, {"date": "2025-05-27", "close": 0.0275688, "volume": 980004.0}, {"date": "2025-05-28", "close": 0.0265842, "volume": 1689813.0}, {"date": "2025-05-29", "close": 0.0255996, "volume": 2446519.0}, {"date": "2025-05-30", "close": 0.0265842, "volume": 1915161.0}, {"date": "2025-06-02", "close": 0.024615, "volume": 2666684.0}, {"date": "2025-06-03", "close": 0.0251073, "volume": 593133.0}, {"date": "2025-06-04", "close": 0.0255996, "volume": 271477.0}, {"date": "2025-06-05", "close": 0.024615, "volume": 52306.0}, {"date": "2025-06-06", "close": 0.024615, "volume": 1333999.0}, {"date": "2025-06-10", "close": 0.0255996, "volume": 1734729.0}, {"date": "2025-06-11", "close": 0.0255996, "volume": 1754388.0}, {"date": "2025-06-12", "close": 0.0255996, "volume": 1390402.0}, {"date": "2025-06-13", "close": 0.024615, "volume": 1442877.0}, {"date": "2025-06-16", "close": 0.0236304, "volume": 1982623.0}, {"date": "2025-06-17", "close": 0.0226458, "volume": 2658582.0}, {"date": "2025-06-18", "close": 0.0236304, "volume": 2345011.0}, {"date": "2025-06-19", "close": 0.0236304, "volume": 1774944.0}, {"date": "2025-06-20", "close": 0.0226458, "volume": 2835298.0}, {"date": "2025-06-23", "close": 0.0236304, "volume": 2018273.0}, {"date": "2025-06-24", "close": 0.0236304, "volume": 4945619.0}, {"date": "2025-06-25", "close": 0.0255996, "volume": 1781718.0}, {"date": "2025-06-26", "close": 0.0255996, "volume": 304460.0}, {"date": "2025-06-27", "close": 0.0265842, "volume": 1517960.0}, {"date": "2025-06-30", "close": 0.0255996, "volume": 1540483.0}, {"date": "2025-07-01", "close": 0.0265842, "volume": 921506.0}, {"date": "2025-07-02", "close": 0.0265842, "volume": 252441.0}, {"date": "2025-07-03", "close": 0.0255996, "volume": 1052962.0}, {"date": "2025-07-04", "close": 0.024615, "volume": 1511114.0}, {"date": "2025-07-07", "close": 0.0226458, "volume": 1279533.0}, {"date": "2025-07-08", "close": 0.0226458, "volume": 1540887.0}, {"date": "2025-07-09", "close": 0.0226458, "volume": 146866.0}, {"date": "2025-07-10", "close": 0.0226458, "volume": 1820679.0}, {"date": "2025-07-11", "close": 0.0216612, "volume": 274334.0}, {"date": "2025-07-14", "close": 0.0216612, "volume": 2784336.0}, {"date": "2025-07-15", "close": 0.0206766, "volume": 1712623.0}, {"date": "2025-07-16", "close": 0.0216612, "volume": 662721.0}, {"date": "2025-07-17", "close": 0.0206766, "volume": 479181.0}, {"date": "2025-07-18", "close": 0.0216612, "volume": 915135.0}, {"date": "2025-07-21", "close": 0.0226458, "volume": 2846467.0}, {"date": "2025-07-22", "close": 0.0216612, "volume": 1697469.0}, {"date": "2025-07-23", "close": 0.0206766, "volume": 2037785.0}, {"date": "2025-07-24", "close": 0.019692, "volume": 4099745.0}, {"date": "2025-07-25", "close": 0.019692, "volume": 865061.0}, {"date": "2025-07-28", "close": 0.0177228, "volume": 2077951.0}, {"date": "2025-07-29", "close": 0.0187074, "volume": 364549.0}, {"date": "2025-07-30", "close": 0.0187074, "volume": 203446.0}, {"date": "2025-07-31", "close": 0.0187074, "volume": 897971.0}, {"date": "2025-08-01", "close": 0.0187074, "volume": 345112.0}, {"date": "2025-08-04", "close": 0.0187074, "volume": 603324.0}, {"date": "2025-08-05", "close": 0.019692, "volume": 13810.0}, {"date": "2025-08-06", "close": 0.0177228, "volume": 2166458.0}, {"date": "2025-08-07", "close": 0.0167382, "volume": 968332.0}, {"date": "2025-08-08", "close": 0.0177228, "volume": 615216.0}, {"date": "2025-08-11", "close": 0.0167382, "volume": 1140365.0}, {"date": "2025-08-12", "close": 0.0167382, "volume": 161044.0}, {"date": "2025-08-13", "close": 0.0182151, "volume": 2594629.0}, {"date": "2025-08-14", "close": 0.0206766, "volume": 8283184.0}, {"date": "2025-08-15", "close": 0.019692, "volume": 3849605.0}, {"date": "2025-08-18", "close": 0.0236304, "volume": 4431577.0}, {"date": "2025-08-19", "close": 0.0226458, "volume": 1932470.0}, {"date": "2025-08-20", "close": 0.0216612, "volume": 1872230.0}, {"date": "2025-08-21", "close": 0.0226458, "volume": 951963.0}, {"date": "2025-08-22", "close": 0.0216612, "volume": 1041488.0}, {"date": "2025-08-25", "close": 0.0216612, "volume": 761305.0}, {"date": "2025-08-26", "close": 0.0221535, "volume": 1412520.0}, {"date": "2025-08-27", "close": 0.0236304, "volume": 1333545.0}, {"date": "2025-08-28", "close": 0.0216612, "volume": 803014.0}, {"date": "2025-08-29", "close": 0.0226458, "volume": 979743.0}, {"date": "2025-09-01", "close": 0.019692, "volume": 2114449.0}, {"date": "2025-09-02", "close": 0.019692, "volume": 573460.0}, {"date": "2025-09-03", "close": 0.0187074, "volume": 2374474.0}, {"date": "2025-09-04", "close": 0.0187074, "volume": 1365294.0}, {"date": "2025-09-05", "close": 0.0187074, "volume": 821565.0}, {"date": "2025-09-08", "close": 0.0187074, "volume": 1105624.0}, {"date": "2025-09-09", "close": 0.019692, "volume": 240819.0}, {"date": "2025-09-10", "close": 0.0187074, "volume": 462609.0}, {"date": "2025-09-11", "close": 0.0187074, "volume": 451976.0}, {"date": "2025-09-12", "close": 0.019692, "volume": 600549.0}, {"date": "2025-09-15", "close": 0.0177228, "volume": 792036.0}, {"date": "2025-09-16", "close": 0.0187074, "volume": 426423.0}, {"date": "2025-09-17", "close": 0.0177228, "volume": 761528.0}, {"date": "2025-09-18", "close": 0.0187074, "volume": 3427251.0}, {"date": "2025-09-19", "close": 0.0187074, "volume": 1078615.0}, {"date": "2025-09-22", "close": 0.0191997, "volume": 776101.0}, {"date": "2025-09-23", "close": 0.0187074, "volume": 410556.0}, {"date": "2025-09-24", "close": 0.0187074, "volume": 2106865.0}, {"date": "2025-09-25", "close": 0.0177228, "volume": 3248128.0}, {"date": "2025-09-26", "close": 0.0177228, "volume": 148299.0}, {"date": "2025-09-29", "close": 0.0206766, "volume": 2930913.0}, {"date": "2025-09-30", "close": 0.019692, "volume": 1335565.0}, {"date": "2025-10-01", "close": 0.0216612, "volume": 1106005.0}, {"date": "2025-10-02", "close": 0.0236304, "volume": 4172829.0}, {"date": "2025-10-03", "close": 0.024615, "volume": 3740961.0}, {"date": "2025-10-06", "close": 0.0255996, "volume": 1838168.0}, {"date": "2025-10-07", "close": 0.0255996, "volume": 1896421.0}, {"date": "2025-10-08", "close": 0.0226458, "volume": 6597999.0}, {"date": "2025-10-09", "close": 0.0226458, "volume": 2057029.0}, {"date": "2025-10-10", "close": 0.0226458, "volume": 160829.0}, {"date": "2025-10-13", "close": 0.0236304, "volume": 524673.0}, {"date": "2025-10-14", "close": 0.024615, "volume": 2688871.0}, {"date": "2025-10-15", "close": 0.0226458, "volume": 873997.0}, {"date": "2025-10-16", "close": 0.0216612, "volume": 2380011.0}, {"date": "2025-10-17", "close": 0.0216612, "volume": 74240.0}, {"date": "2025-10-20", "close": 0.0206766, "volume": 1145724.0}, {"date": "2025-10-21", "close": 0.0216612, "volume": 807296.0}, {"date": "2025-10-22", "close": 0.019692, "volume": 1657804.0}, {"date": "2025-10-23", "close": 0.0206766, "volume": 3204973.0}, {"date": "2025-10-24", "close": 0.0206766, "volume": 1503231.0}, {"date": "2025-10-27", "close": 0.0206766, "volume": 1378889.0}, {"date": "2025-10-28", "close": 0.0236304, "volume": 2828047.0}, {"date": "2025-10-29", "close": 0.0236304, "volume": 4672610.0}, {"date": "2025-10-30", "close": 0.0226458, "volume": 189079.0}, {"date": "2025-10-31", "close": 0.0206766, "volume": 2064749.0}, {"date": "2025-11-03", "close": 0.0206766, "volume": 549925.0}, {"date": "2025-11-04", "close": 0.0206766, "volume": 1757317.0}, {"date": "2025-11-05", "close": 0.0206766, "volume": 2405861.0}, {"date": "2025-11-06", "close": 0.0216612, "volume": 193987.0}, {"date": "2025-11-07", "close": 0.0216612, "volume": 202476.0}, {"date": "2025-11-10", "close": 0.0216612, "volume": 330586.0}, {"date": "2025-11-11", "close": 0.0226458, "volume": 1350337.0}, {"date": "2025-11-12", "close": 0.024615, "volume": 1348230.0}, {"date": "2025-11-13", "close": 0.0255996, "volume": 3103041.0}, {"date": "2025-11-14", "close": 0.024615, "volume": 553115.0}, {"date": "2025-11-17", "close": 0.0226458, "volume": 1266163.0}, {"date": "2025-11-18", "close": 0.0216612, "volume": 4588643.0}, {"date": "2025-11-19", "close": 0.0226458, "volume": 352125.0}, {"date": "2025-11-20", "close": 0.0226458, "volume": 644997.0}, {"date": "2025-11-21", "close": 0.0226458, "volume": 277187.0}, {"date": "2025-11-24", "close": 0.0216612, "volume": 1137518.0}, {"date": "2025-11-25", "close": 0.0216612, "volume": 2820242.0}, {"date": "2025-11-26", "close": 0.0231381, "volume": 764625.0}, {"date": "2025-11-27", "close": 0.0216612, "volume": 1321239.0}, {"date": "2025-11-28", "close": 0.0216612, "volume": 1700784.0}, {"date": "2025-12-01", "close": 0.0216612, "volume": 315.0}, {"date": "2025-12-02", "close": 0.0226458, "volume": 992327.0}, {"date": "2025-12-03", "close": 0.0216612, "volume": 21178.0}, {"date": "2025-12-04", "close": 0.0206766, "volume": 144944.0}, {"date": "2025-12-05", "close": 0.0206766, "volume": 196417.0}, {"date": "2025-12-08", "close": 0.0216612, "volume": 169518.0}, {"date": "2025-12-09", "close": 0.0206766, "volume": 449858.0}, {"date": "2025-12-10", "close": 0.0206766, "volume": 8861.0}, {"date": "2025-12-11", "close": 0.019692, "volume": 3364484.0}, {"date": "2025-12-12", "close": 0.0187074, "volume": 2458879.0}, {"date": "2025-12-15", "close": 0.019692, "volume": 3135216.0}, {"date": "2025-12-16", "close": 0.0182151, "volume": 232374.0}, {"date": "2025-12-17", "close": 0.0177228, "volume": 698097.0}, {"date": "2025-12-18", "close": 0.0177228, "volume": 2248756.0}, {"date": "2025-12-19", "close": 0.0177228, "volume": 1281554.0}, {"date": "2025-12-22", "close": 0.0177228, "volume": 493920.0}, {"date": "2025-12-23", "close": 0.0187074, "volume": 1281479.0}, {"date": "2025-12-24", "close": 0.0177228, "volume": 632079.0}, {"date": "2025-12-29", "close": 0.0216612, "volume": 3595654.0}, {"date": "2025-12-30", "close": 0.0216612, "volume": 551351.0}, {"date": "2025-12-31", "close": 0.0216612, "volume": 222753.0}, {"date": "2026-01-02", "close": 0.0216612, "volume": 275763.0}, {"date": "2026-01-05", "close": 0.0206766, "volume": 104532.0}, {"date": "2026-01-06", "close": 0.0216612, "volume": 1903814.0}, {"date": "2026-01-07", "close": 0.0226458, "volume": 748819.0}, {"date": "2026-01-08", "close": 0.0226458, "volume": 339668.0}, {"date": "2026-01-09", "close": 0.0226458, "volume": 160847.0}, {"date": "2026-01-12", "close": 0.0206766, "volume": 557908.0}, {"date": "2026-01-13", "close": 0.0206766, "volume": 521174.0}, {"date": "2026-01-14", "close": 0.0216612, "volume": 33978.0}, {"date": "2026-01-15", "close": 0.0206766, "volume": 182389.0}, {"date": "2026-01-16", "close": 0.019692, "volume": 867857.0}, {"date": "2026-01-19", "close": 0.0206766, "volume": 263602.0}, {"date": "2026-01-20", "close": 0.0187074, "volume": 921545.0}, {"date": "2026-01-21", "close": 0.0206766, "volume": 668699.0}, {"date": "2026-01-22", "close": 0.0216612, "volume": 1347833.0}, {"date": "2026-01-23", "close": 0.019692, "volume": 1837355.0}, {"date": "2026-01-27", "close": 0.0187074, "volume": 718995.0}, {"date": "2026-01-28", "close": 0.0187074, "volume": 584554.0}, {"date": "2026-01-29", "close": 0.0206766, "volume": 1540545.0}, {"date": "2026-01-30", "close": 0.0177228, "volume": 2644723.0}, {"date": "2026-02-02", "close": 0.0177228, "volume": 1553124.0}, {"date": "2026-02-03", "close": 0.0182151, "volume": 540295.0}, {"date": "2026-02-04", "close": 0.0177228, "volume": 1825634.0}, {"date": "2026-02-05", "close": 0.0172305, "volume": 137228.0}, {"date": "2026-02-06", "close": 0.0167382, "volume": 1230837.0}, {"date": "2026-02-09", "close": 0.0167382, "volume": 2721575.0}, {"date": "2026-02-10", "close": 0.014769, "volume": 3713286.0}, {"date": "2026-02-11", "close": 0.0157536, "volume": 747652.0}, {"date": "2026-02-12", "close": 0.014769, "volume": 2684703.0}, {"date": "2026-02-13", "close": 0.014769, "volume": 2499607.0}, {"date": "2026-02-16", "close": 0.0157536, "volume": 699128.0}, {"date": "2026-02-17", "close": 0.0137844, "volume": 2636898.0}, {"date": "2026-02-18", "close": 0.0137844, "volume": 962422.0}, {"date": "2026-02-19", "close": 0.0137844, "volume": 1978795.0}, {"date": "2026-02-20", "close": 0.0167382, "volume": 1948576.0}, {"date": "2026-02-23", "close": 0.0167382, "volume": 1769217.0}, {"date": "2026-02-24", "close": 0.0157536, "volume": 700493.0}, {"date": "2026-02-25", "close": 0.0157536, "volume": 1043117.0}, {"date": "2026-02-26", "close": 0.014769, "volume": 2301194.0}, {"date": "2026-02-27", "close": 0.0157536, "volume": 10823716.0}, {"date": "2026-03-02", "close": 0.0157536, "volume": 4283357.0}, {"date": "2026-03-03", "close": 0.0157536, "volume": 1421828.0}, {"date": "2026-03-04", "close": 0.0157536, "volume": 2988354.0}, {"date": "2026-03-05", "close": 0.014769, "volume": 299098.0}, {"date": "2026-03-06", "close": 0.014769, "volume": 376035.0}, {"date": "2026-03-09", "close": 0.0157536, "volume": 2051582.0}, {"date": "2026-03-10", "close": 0.0157536, "volume": 680331.0}, {"date": "2026-03-11", "close": 0.0157536, "volume": 355577.0}, {"date": "2026-03-12", "close": 0.0157536, "volume": 272515.0}, {"date": "2026-03-13", "close": 0.0157536, "volume": 417625.0}, {"date": "2026-03-16", "close": 0.0167382, "volume": 698983.0}, {"date": "2026-03-17", "close": 0.0167382, "volume": 2071758.0}, {"date": "2026-03-18", "close": 0.0157536, "volume": 539389.0}, {"date": "2026-03-19", "close": 0.0157536, "volume": 798530.0}, {"date": "2026-03-20", "close": 0.014769, "volume": 75729.0}, {"date": "2026-03-23", "close": 0.0157536, "volume": 431763.0}, {"date": "2026-03-24", "close": 0.0157536, "volume": 1371497.0}, {"date": "2026-03-25", "close": 0.0157536, "volume": 335369.0}, {"date": "2026-03-26", "close": 0.014769, "volume": 1101109.0}, {"date": "2026-03-27", "close": 0.014769, "volume": 524330.0}, {"date": "2026-03-30", "close": 0.0127998, "volume": 3845575.0}, {"date": "2026-03-31", "close": 0.014769, "volume": 3758412.0}, {"date": "2026-04-01", "close": 0.0152613, "volume": 3550302.0}, {"date": "2026-04-02", "close": 0.0162459, "volume": 1171373.0}, {"date": "2026-04-07", "close": 0.0167382, "volume": 459965.0}, {"date": "2026-04-08", "close": 0.0157536, "volume": 828291.0}, {"date": "2026-04-09", "close": 0.0157536, "volume": 523082.0}, {"date": "2026-04-10", "close": 0.0157536, "volume": 662113.0}, {"date": "2026-04-13", "close": 0.014769, "volume": 273372.0}, {"date": "2026-04-14", "close": 0.014769, "volume": 326497.0}, {"date": "2026-04-15", "close": 0.0152613, "volume": 269560.0}, {"date": "2026-04-16", "close": 0.0157536, "volume": 1256889.0}, {"date": "2026-04-17", "close": 0.0157536, "volume": 1485234.0}, {"date": "2026-04-20", "close": 0.014769, "volume": 1523520.0}, {"date": "2026-04-21", "close": 0.0152613, "volume": 344398.0}, {"date": "2026-04-22", "close": 0.0157536, "volume": 479938.0}, {"date": "2026-04-23", "close": 0.014769, "volume": 4434472.0}, {"date": "2026-04-24", "close": 0.014769, "volume": 1165345.0}, {"date": "2026-04-27", "close": 0.014769, "volume": 956145.0}, {"date": "2026-04-28", "close": 0.015, "volume": 2280269.0}, {"date": "2026-04-29", "close": 0.016, "volume": 278488.0}, {"date": "2026-04-30", "close": 0.015, "volume": 628918.0}, {"date": "2026-05-01", "close": 0.014, "volume": 233983.0}, {"date": "2026-05-04", "close": 0.013, "volume": 3389461.0}, {"date": "2026-05-05", "close": 0.014, "volume": 769699.0}, {"date": "2026-05-06", "close": 0.014, "volume": 1161557.0}, {"date": "2026-05-07", "close": 0.015, "volume": 270431.0}, {"date": "2026-05-08", "close": 0.016, "volume": 1273164.0}, {"date": "2026-05-11", "close": 0.015, "volume": 106019.0}, {"date": "2026-05-12", "close": 0.015, "volume": 1239241.0}, {"date": "2026-05-13", "close": 0.015, "volume": 1150568.0}, {"date": "2026-05-14", "close": 0.016, "volume": 484637.0}, {"date": "2026-05-15", "close": 0.016, "volume": 958189.0}, {"date": "2026-05-18", "close": 0.015, "volume": 261973.0}, {"date": "2026-05-19", "close": 0.014, "volume": 1235400.0}, {"date": "2026-05-20", "close": 0.016, "volume": 184314.0}, {"date": "2026-05-21", "close": 0.014, "volume": 1294903.0}, {"date": "2026-05-22", "close": 0.016, "volume": 2389875.0}, {"date": "2026-05-25", "close": 0.017, "volume": 1454972.0}, {"date": "2026-05-26", "close": 0.0165, "volume": 1190.0}, {"date": "2026-05-27", "close": 0.0165, "volume": 865.0}, {"date": "2026-05-28", "close": 0.017, "volume": 1789508.0}, {"date": "2026-05-29", "close": 0.015, "volume": 344195.0}, {"date": "2026-06-01", "close": 0.016, "volume": 838541.0}, {"date": "2026-06-02", "close": 0.015, "volume": 676840.0}, {"date": "2026-06-03", "close": 0.015, "volume": 1016257.0}, {"date": "2026-06-04", "close": 0.016, "volume": 650698.0}, {"date": "2026-06-05", "close": 0.0155, "volume": 315230.0}, {"date": "2026-06-09", "close": 0.016, "volume": 3267021.0}, {"date": "2026-06-10", "close": 0.015, "volume": 2119154.0}, {"date": "2026-06-11", "close": 0.016, "volume": 740152.0}, {"date": "2026-06-12", "close": 0.0155, "volume": 747215.0}, {"date": "2026-06-15", "close": 0.016, "volume": 462954.0}, {"date": "2026-06-16", "close": 0.016, "volume": 1900638.0}, {"date": "2026-06-17", "close": 0.016, "volume": 423890.0}, {"date": "2026-06-18", "close": 0.015, "volume": 14910.0}, {"date": "2026-06-19", "close": 0.016, "volume": 592642.0}, {"date": "2026-06-22", "close": 0.016, "volume": 551348.0}, {"date": "2026-06-23", "close": 0.019, "volume": 7533624.0}, {"date": "2026-06-24", "close": 0.019, "volume": 1335935.0}, {"date": "2026-06-29", "close": 0.015, "volume": 2269825.0}, {"date": "2026-06-30", "close": 0.017, "volume": 807045.0}, {"date": "2026-07-01", "close": 0.017, "volume": 1563375.0}, {"date": "2026-07-02", "close": 0.015, "volume": 1973067.0}, {"date": "2026-07-03", "close": 0.015, "volume": 3216660.0}, {"date": "2026-07-06", "close": 0.015, "volume": 1777004.0}, {"date": "2026-07-07", "close": 0.0135, "volume": 6499148.0}, {"date": "2026-07-08", "close": 0.013, "volume": 4763022.0}, {"date": "2026-07-09", "close": 0.0135, "volume": 3774731.0}, {"date": "2026-07-10", "close": 0.0135, "volume": 648713.0}, {"date": "2026-07-13", "close": 0.013, "volume": 2419345.0}, {"date": "2026-07-14", "close": 0.013, "volume": 2269354.0}, {"date": "2026-07-15", "close": 0.013, "volume": 4246188.0}, {"date": "2026-07-16", "close": 0.013, "volume": 526644.0}, {"date": "2026-07-17", "close": 0.013, "volume": 548218.0}, {"date": "2026-07-20", "close": 0.013, "volume": 1563786.0}, {"date": "2026-07-21", "close": 0.013, "volume": 1403310.0}, {"date": "2026-07-22", "close": 0.013, "volume": 2457192.0}, {"date": "2026-07-23", "close": 0.013, "volume": 2040338.0}, {"date": "2026-07-24", "close": 0.013, "volume": 632314.0}, {"date": "2026-07-27", "close": 0.012, "volume": 1314475.0}, {"date": "2026-07-28", "close": 0.0135, "volume": 2320522.0}, {"date": "2026-07-29", "close": 0.0125, "volume": 1268362.0}, {"date": "2026-07-30", "close": 0.013, "volume": 927201.0}, {"date": "2026-07-31", "close": 0.014, "volume": 879616.0}, {"date": "2026-08-03", "close": 0.014, "volume": 299039.0}, {"date": "2026-08-04", "close": 0.006, "volume": 45754882.0}, {"date": "2026-08-05", "close": 0.006, "volume": 10389025.0}, {"date": "2026-08-06", "close": 0.006, "volume": 3909217.0}, {"date": "2026-08-07", "close": 0.006, "volume": 872000.0}, {"date": "2026-08-10", "close": 0.006, "volume": 3649107.0}, {"date": "2026-08-11", "close": 0.006, "volume": 1203106.0}, {"date": "2026-08-12", "close": 0.006, "volume": 1191140.0}, {"date": "2026-08-13", "close": 0.006, "volume": 2442913.0}, {"date": "2026-08-14", "close": 0.006, "volume": 548215.0}, {"date": "2026-08-17", "close": 0.005, "volume": 870136.0}, {"date": "2026-08-18", "close": 0.007, "volume": 18218314.0}, {"date": "2026-08-19", "close": 0.007, "volume": 2261075.0}, {"date": "2026-08-20", "close": 0.007, "volume": 490913.0}, {"date": "2026-08-21", "close": 0.007, "volume": 1006639.0}, {"date": "2026-08-24", "close": 0.007, "volume": 2291733.0}, {"date": "2026-08-25", "close": 0.0065, "volume": 1030000.0}, {"date": "2026-08-26", "close": 0.007, "volume": 3074705.0}, {"date": "2026-08-27", "close": 0.008, "volume": 650396.0}, {"date": "2026-08-28", "close": 0.007, "volume": 2325184.0}, {"date": "2026-08-31", "close": 0.007, "volume": 430588.0}, {"date": "2026-09-01", "close": 0.0065, "volume": 470723.0}, {"date": "2026-09-02", "close": 0.006, "volume": 2712050.0}, {"date": "2026-09-03", "close": 0.0065, "volume": 297857.0}, {"date": "2026-09-04", "close": 0.006, "volume": 2400000.0}, {"date": "2026-09-07", "close": 0.006, "volume": 2488541.0}, {"date": "2026-09-08", "close": 0.006, "volume": 11204250.0}, {"date": "2026-09-09", "close": 0.0065, "volume": 364886.0}, {"date": "2026-09-10", "close": 0.0065, "volume": 96000.0}, {"date": "2026-09-11", "close": 0.006, "volume": 8230000.0}, {"date": "2026-09-15", "close": 0.006, "volume": 6593571.0}, {"date": "2026-09-16", "close": 0.006, "volume": 463238.0}, {"date": "2026-09-17", "close": 0.005, "volume": 1549915.0}, {"date": "2026-09-18", "close": 0.006, "volume": 502500.0}], "refreshing": true}