{"ticker": "LIB", "overview": {"name": "Liberty Metals Ltd", "country": "Australia", "industry": "Materials"}, "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": "LIB", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.005, "change": -0.001, "change_pct": -0.2, "session_volume": 70000.0, "vwap_5": 0.004890226898015438, "vwap_20": 0.00450865330453925, "vwap_60": 0.0038144926219855877, "vwap_250": 0.003560840603931917, "high_52w": 0.005, "low_52w": 0.002, "avg_volume_20": 19466545.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03138726", "src": "ASX", "ticker": "LIB", "cik": "", "company": "Liberty Metals Ltd", "company_raw": "Liberty Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LIB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138726", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75760}, {"id": "ASXSH-03138221", "src": "ASX", "ticker": "LIB", "cik": "", "company": "Liberty Metals Ltd", "company_raw": "/registered scheme/notified foreign passport fund name", "who": "Terra Capital Natural Resource Fund Pty Ltd", "who_key": "Terra Capital Natural Resource Fund Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Terra Capital Natural Resource Fund Pty Ltd surfaces with 5.03% of LIB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138221", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "ASX-03130633", "src": "ASX", "ticker": "LIB", "cik": "", "company": "Liberty Metals Ltd", "company_raw": "Liberty Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LIB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130633", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Terra Capital Natural Resource Fund Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138221-6A1344956", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jay Stephenson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 700000000.0, "indirect_account": "Equity Plan Services Pty Ltd", "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134667-6A1343445", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "relodged", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-18", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-07-25", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/lib", "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": "2023-04-10", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-10", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-10", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/lib", "needs_ocr": 0}], "directors": [{"name": "relodged", "first_seen": "2016-12-18", "last_seen": "2016-12-18", "status": "past", "notices": 1}, {"name": "J Pitt", "first_seen": "2024-01-29", "last_seen": "2024-01-29", "status": "past", "notices": 1}, {"name": "Jay Stephenson", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LIB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-11-20", "close": 0.16126522, "volume": 2864195.0}, {"date": "2003-11-21", "close": 0.15822248, "volume": 647443.0}, {"date": "2003-11-24", "close": 0.152137, "volume": 432176.0}, {"date": "2003-11-25", "close": 0.14909426, "volume": 423138.0}, {"date": "2003-11-26", "close": 0.14605152, "volume": 407527.0}, {"date": "2003-11-27", "close": 0.14605152, "volume": 179937.0}, {"date": "2003-11-28", "close": 0.14909426, "volume": 180758.0}, {"date": "2003-12-01", "close": 0.14909426, "volume": 16433.0}, {"date": "2003-12-02", "close": 0.14909426, "volume": 534058.0}, {"date": "2003-12-03", "close": 0.16430796, "volume": 920223.0}, {"date": "2003-12-04", "close": 0.16126522, "volume": 16433.0}, {"date": "2003-12-05", "close": 0.16126522, "volume": 57514.0}, {"date": "2003-12-08", "close": 0.15822248, "volume": 172542.0}, {"date": "2003-12-09", "close": 0.17343618, "volume": 838060.0}, {"date": "2003-12-10", "close": 0.17039344, "volume": 170900.0}, {"date": "2003-12-11", "close": 0.17039344, "volume": 49298.0}, {"date": "2003-12-15", "close": 0.17039344, "volume": 32865.0}, {"date": "2003-12-16", "close": 0.152137, "volume": 327006.0}, {"date": "2003-12-17", "close": 0.152137, "volume": 57514.0}, {"date": "2003-12-18", "close": 0.1673507, "volume": 131460.0}, {"date": "2003-12-30", "close": 0.16126522, "volume": 8216.0}, {"date": "2004-01-06", "close": 0.15517974, "volume": 41081.0}, {"date": "2004-01-07", "close": 0.16126522, "volume": 187331.0}, {"date": "2004-01-09", "close": 0.16126522, "volume": 16433.0}, {"date": "2004-01-14", "close": 0.16126522, "volume": 1643.0}, {"date": "2004-01-15", "close": 0.16430796, "volume": 129817.0}, {"date": "2004-01-16", "close": 0.17039344, "volume": 115028.0}, {"date": "2004-01-19", "close": 0.17039344, "volume": 11667.0}, {"date": "2004-01-20", "close": 0.16430796, "volume": 62279.0}, {"date": "2004-01-21", "close": 0.17343618, "volume": 410814.0}, {"date": "2004-01-22", "close": 0.1825644, "volume": 85121.0}, {"date": "2004-01-23", "close": 0.1825644, "volume": 328651.0}, {"date": "2004-01-27", "close": 0.17647892, "volume": 197191.0}, {"date": "2004-01-30", "close": 0.1673507, "volume": 164326.0}, {"date": "2004-02-03", "close": 0.17039344, "volume": 82163.0}, {"date": "2004-02-04", "close": 0.1673507, "volume": 164326.0}, {"date": "2004-02-06", "close": 0.17039344, "volume": 90379.0}, {"date": "2004-02-09", "close": 0.17039344, "volume": 8216.0}, {"date": "2004-02-10", "close": 0.1673507, "volume": 24649.0}, {"date": "2004-02-11", "close": 0.1673507, "volume": 11996.0}, {"date": "2004-02-12", "close": 0.16126522, "volume": 16433.0}, {"date": "2004-02-13", "close": 0.1673507, "volume": 118314.0}, {"date": "2004-02-16", "close": 0.15822248, "volume": 377949.0}, {"date": "2004-02-17", "close": 0.13996604, "volume": 82163.0}, {"date": "2004-02-18", "close": 0.13996604, "volume": 3287.0}, {"date": "2004-02-19", "close": 0.14605152, "volume": 82163.0}, {"date": "2004-02-23", "close": 0.13388056, "volume": 670448.0}, {"date": "2004-02-26", "close": 0.13996604, "volume": 40258.0}, {"date": "2004-03-01", "close": 0.1369233, "volume": 32865.0}, {"date": "2004-03-02", "close": 0.1369233, "volume": 8216.0}, {"date": "2004-03-03", "close": 0.1369233, "volume": 23829.0}, {"date": "2004-03-05", "close": 0.13083782, "volume": 82163.0}, {"date": "2004-03-12", "close": 0.13083782, "volume": 49298.0}, {"date": "2004-03-15", "close": 0.13083782, "volume": 49298.0}, {"date": "2004-03-17", "close": 0.11866686, "volume": 49298.0}, {"date": "2004-03-18", "close": 0.11866686, "volume": 49298.0}, {"date": "2004-03-19", "close": 0.13083782, "volume": 90379.0}, {"date": "2004-03-24", "close": 0.1217096, "volume": 98595.0}, {"date": "2004-04-05", "close": 0.1217096, "volume": 82163.0}, {"date": "2004-04-06", "close": 0.1217096, "volume": 262921.0}, {"date": "2004-04-13", "close": 0.11562412, "volume": 119958.0}, {"date": "2004-04-14", "close": 0.11258138, "volume": 8545.0}, {"date": "2004-04-16", "close": 0.11258138, "volume": 115028.0}, {"date": "2004-04-27", "close": 0.1217096, "volume": 6984.0}, {"date": "2004-04-29", "close": 0.11258138, "volume": 124064.0}, {"date": "2004-04-30", "close": 0.10953864, "volume": 82163.0}, {"date": "2004-05-05", "close": 0.10953864, "volume": 8216.0}, {"date": "2004-05-07", "close": 0.1217096, "volume": 14789.0}, {"date": "2004-05-10", "close": 0.10953864, "volume": 195878.0}, {"date": "2004-05-11", "close": 0.09432494, "volume": 82163.0}, {"date": "2004-05-17", "close": 0.0912822, "volume": 117493.0}, {"date": "2004-06-10", "close": 0.0912822, "volume": 57514.0}, {"date": "2004-06-11", "close": 0.0912822, "volume": 65730.0}, {"date": "2004-06-15", "close": 0.0912822, "volume": 82163.0}, {"date": "2004-06-16", "close": 0.09736768, "volume": 49298.0}, {"date": "2004-06-17", "close": 0.09736768, "volume": 65730.0}, {"date": "2004-06-22", "close": 0.09736768, "volume": 41081.0}, {"date": "2004-06-23", "close": 0.09736768, "volume": 41081.0}, {"date": "2004-06-28", "close": 0.10041042, "volume": 41081.0}, {"date": "2004-06-30", "close": 0.09736768, "volume": 98595.0}, {"date": "2004-07-08", "close": 0.10041042, "volume": 82163.0}, {"date": "2004-07-13", "close": 0.10041042, "volume": 257991.0}, {"date": "2004-07-27", "close": 0.08519672, "volume": 82163.0}, {"date": "2004-08-04", "close": 0.0912822, "volume": 1385265.0}, {"date": "2004-08-06", "close": 0.0912822, "volume": 16433.0}, {"date": "2004-08-09", "close": 0.0912822, "volume": 24650.0}, {"date": "2004-08-10", "close": 0.09736768, "volume": 40917.0}, {"date": "2004-08-11", "close": 0.10041042, "volume": 31222.0}, {"date": "2004-08-20", "close": 0.10041042, "volume": 98595.0}, {"date": "2004-09-01", "close": 0.10953864, "volume": 82163.0}, {"date": "2004-09-02", "close": 0.10345316, "volume": 60963.0}, {"date": "2004-09-03", "close": 0.10345316, "volume": 16433.0}, {"date": "2004-10-01", "close": 0.09736768, "volume": 41081.0}, {"date": "2004-10-05", "close": 0.09736768, "volume": 8216.0}, {"date": "2004-10-06", "close": 0.09736768, "volume": 41081.0}, {"date": "2004-10-07", "close": 0.09736768, "volume": 49298.0}, {"date": "2004-10-08", "close": 0.09736768, "volume": 164326.0}, {"date": "2004-10-12", "close": 0.09736768, "volume": 32865.0}, {"date": "2004-10-14", "close": 0.09736768, "volume": 32865.0}, {"date": "2004-10-18", "close": 0.10041042, "volume": 328651.0}, {"date": "2004-10-20", "close": 0.10041042, "volume": 41081.0}, {"date": "2004-10-26", "close": 0.10345316, "volume": 41081.0}, {"date": "2004-11-01", "close": 0.10953864, "volume": 131460.0}, {"date": "2004-11-02", "close": 0.1064959, "volume": 139677.0}, {"date": "2004-11-03", "close": 0.1064959, "volume": 98595.0}, {"date": "2004-11-09", "close": 0.1064959, "volume": 6573.0}, {"date": "2004-11-12", "close": 0.10345316, "volume": 82163.0}, {"date": "2004-11-16", "close": 0.1064959, "volume": 445322.0}, {"date": "2004-11-18", "close": 0.1064959, "volume": 468328.0}, {"date": "2004-11-22", "close": 0.10041042, "volume": 501193.0}, {"date": "2004-11-25", "close": 0.1064959, "volume": 164326.0}, {"date": "2004-11-26", "close": 0.1064959, "volume": 435463.0}, {"date": "2004-11-29", "close": 0.1064959, "volume": 41081.0}, {"date": "2004-12-01", "close": 0.11258138, "volume": 139677.0}, {"date": "2004-12-08", "close": 0.1064959, "volume": 205407.0}, {"date": "2004-12-13", "close": 0.10953864, "volume": 147893.0}, {"date": "2004-12-21", "close": 0.1217096, "volume": 19719.0}, {"date": "2005-01-10", "close": 0.12779508, "volume": 313699.0}, {"date": "2005-01-13", "close": 0.1217096, "volume": 123244.0}, {"date": "2005-01-14", "close": 0.1217096, "volume": 82163.0}, {"date": "2005-01-19", "close": 0.1217096, "volume": 16433.0}, {"date": "2005-01-21", "close": 0.1217096, "volume": 16433.0}, {"date": "2005-01-24", "close": 0.11866686, "volume": 88488.0}, {"date": "2005-01-25", "close": 0.11866686, "volume": 75838.0}, {"date": "2005-01-27", "close": 0.1217096, "volume": 16433.0}, {"date": "2005-01-28", "close": 0.1217096, "volume": 32865.0}, {"date": "2005-02-01", "close": 0.11866686, "volume": 49298.0}, {"date": "2005-02-02", "close": 0.11866686, "volume": 39190.0}, {"date": "2005-02-08", "close": 0.10953864, "volume": 82163.0}, {"date": "2005-02-14", "close": 0.10345316, "volume": 65730.0}, {"date": "2005-02-21", "close": 0.10953864, "volume": 164326.0}, {"date": "2005-02-22", "close": 0.11866686, "volume": 297677.0}, {"date": "2005-02-23", "close": 0.13388056, "volume": 92022.0}, {"date": "2005-02-24", "close": 0.12475234, "volume": 72961.0}, {"date": "2005-02-25", "close": 0.1217096, "volume": 73947.0}, {"date": "2005-02-28", "close": 0.11866686, "volume": 25635.0}, {"date": "2005-03-01", "close": 0.11866686, "volume": 93666.0}, {"date": "2005-03-02", "close": 0.11866686, "volume": 18485.0}, {"date": "2005-03-04", "close": 0.11866686, "volume": 6164.0}, {"date": "2005-03-09", "close": 0.11866686, "volume": 51350.0}, {"date": "2005-03-11", "close": 0.1217096, "volume": 71894.0}, {"date": "2005-03-14", "close": 0.12779508, "volume": 41081.0}, {"date": "2005-03-17", "close": 0.12779508, "volume": 41081.0}, {"date": "2005-03-22", "close": 0.1217096, "volume": 49298.0}, {"date": "2005-03-29", "close": 0.11866686, "volume": 180758.0}, {"date": "2005-03-30", "close": 0.11562412, "volume": 122010.0}, {"date": "2005-03-31", "close": 0.11562412, "volume": 42315.0}, {"date": "2005-04-01", "close": 0.11562412, "volume": 39847.0}, {"date": "2005-04-05", "close": 0.10953864, "volume": 65730.0}, {"date": "2005-04-13", "close": 0.10953864, "volume": 123244.0}, {"date": "2005-04-19", "close": 0.10953864, "volume": 821628.0}, {"date": "2005-04-20", "close": 0.10953864, "volume": 328651.0}, {"date": "2005-04-21", "close": 0.1217096, "volume": 83397.0}, {"date": "2005-04-26", "close": 0.10953864, "volume": 328651.0}, {"date": "2005-04-27", "close": 0.11562412, "volume": 499550.0}, {"date": "2005-04-29", "close": 0.1064959, "volume": 157753.0}, {"date": "2005-05-03", "close": 0.10345316, "volume": 98595.0}, {"date": "2005-05-04", "close": 0.10345316, "volume": 57514.0}, {"date": "2005-05-17", "close": 0.10345316, "volume": 82163.0}, {"date": "2005-05-18", "close": 0.10041042, "volume": 98595.0}, {"date": "2005-05-19", "close": 0.10345316, "volume": 16433.0}, {"date": "2005-05-23", "close": 0.10953864, "volume": 41081.0}, {"date": "2005-05-24", "close": 0.1217096, "volume": 164326.0}, {"date": "2005-05-31", "close": 0.11866686, "volume": 328651.0}, {"date": "2005-06-01", "close": 0.11258138, "volume": 164326.0}, {"date": "2005-06-02", "close": 0.10953864, "volume": 55871.0}, {"date": "2005-06-06", "close": 0.10953864, "volume": 41081.0}, {"date": "2005-06-08", "close": 0.10953864, "volume": 16433.0}, {"date": "2005-06-09", "close": 0.10345316, "volume": 98595.0}, {"date": "2005-06-14", "close": 0.1064959, "volume": 65730.0}, {"date": "2005-06-21", "close": 0.10345316, "volume": 73947.0}, {"date": "2005-06-27", "close": 0.10345316, "volume": 49298.0}, {"date": "2005-06-28", "close": 0.10345316, "volume": 65730.0}, {"date": "2005-06-30", "close": 0.10345316, "volume": 16433.0}, {"date": "2005-07-06", "close": 0.10953864, "volume": 82163.0}, {"date": "2005-07-08", "close": 0.10953864, "volume": 82163.0}, {"date": "2005-07-15", "close": 0.10345316, "volume": 153151.0}, {"date": "2005-07-18", "close": 0.1064959, "volume": 8216.0}, {"date": "2005-07-28", "close": 0.11562412, "volume": 57514.0}, {"date": "2005-08-05", "close": 0.10345316, "volume": 49298.0}, {"date": "2005-08-15", "close": 0.10345316, "volume": 328651.0}, {"date": "2005-08-16", "close": 0.10345316, "volume": 2958.0}, {"date": "2005-08-26", "close": 0.1064959, "volume": 79778.0}, {"date": "2005-08-30", "close": 0.1064959, "volume": 49217.0}, {"date": "2005-09-02", "close": 0.10345316, "volume": 74604.0}, {"date": "2005-09-12", "close": 0.10041042, "volume": 180758.0}, {"date": "2005-09-13", "close": 0.10953864, "volume": 24649.0}, {"date": "2005-09-15", "close": 0.1064959, "volume": 32865.0}, {"date": "2005-09-16", "close": 0.10041042, "volume": 80520.0}, {"date": "2005-09-23", "close": 0.1064959, "volume": 205407.0}, {"date": "2005-09-29", "close": 0.1064959, "volume": 90379.0}, {"date": "2005-10-11", "close": 0.1217096, "volume": 4272.0}, {"date": "2005-10-12", "close": 0.11258138, "volume": 32865.0}, {"date": "2005-10-14", "close": 0.10953864, "volume": 82163.0}, {"date": "2005-10-27", "close": 0.10953864, "volume": 41081.0}, {"date": "2005-10-28", "close": 0.10345316, "volume": 13146.0}, {"date": "2005-10-31", "close": 0.10345316, "volume": 41081.0}, {"date": "2005-11-03", "close": 0.10345316, "volume": 65730.0}, {"date": "2005-11-04", "close": 0.1064959, "volume": 82163.0}, {"date": "2005-11-10", "close": 0.1064959, "volume": 362998.0}, {"date": "2005-11-11", "close": 0.10345316, "volume": 172323.0}, {"date": "2005-11-14", "close": 0.10041042, "volume": 293785.0}, {"date": "2005-11-15", "close": 0.10041042, "volume": 104511.0}, {"date": "2005-11-16", "close": 0.10041042, "volume": 14679.0}, {"date": "2005-11-22", "close": 0.09736768, "volume": 32865.0}, {"date": "2005-11-23", "close": 0.09736768, "volume": 1890281.0}, {"date": "2005-11-24", "close": 0.09736768, "volume": 1117414.0}, {"date": "2005-11-25", "close": 0.0912822, "volume": 295786.0}, {"date": "2005-11-28", "close": 0.0912822, "volume": 32865.0}, {"date": "2005-12-13", "close": 0.0912822, "volume": 57514.0}, {"date": "2005-12-16", "close": 0.0912822, "volume": 30565.0}, {"date": "2005-12-19", "close": 0.0912822, "volume": 4930.0}, {"date": "2005-12-23", "close": 0.08823946, "volume": 164326.0}, {"date": "2006-01-05", "close": 0.0912822, "volume": 49298.0}, {"date": "2006-01-12", "close": 0.09736768, "volume": 139677.0}, {"date": "2006-01-13", "close": 0.09432494, "volume": 16433.0}, {"date": "2006-01-17", "close": 0.09736768, "volume": 24649.0}, {"date": "2006-01-18", "close": 0.09736768, "volume": 41081.0}, {"date": "2006-01-19", "close": 0.09432494, "volume": 164326.0}, {"date": "2006-01-25", "close": 0.0912822, "volume": 32865.0}, {"date": "2006-01-31", "close": 0.0912822, "volume": 65730.0}, {"date": "2006-02-01", "close": 0.08519672, "volume": 273602.0}, {"date": "2006-02-02", "close": 0.08215398, "volume": 29579.0}, {"date": "2006-02-06", "close": 0.08215398, "volume": 4930.0}, {"date": "2006-02-08", "close": 0.08215398, "volume": 73947.0}, {"date": "2006-02-10", "close": 0.07911124, "volume": 104347.0}, {"date": "2006-02-20", "close": 0.09432494, "volume": 6984.0}, {"date": "2006-02-22", "close": 0.0760685, "volume": 164326.0}, {"date": "2006-02-27", "close": 0.0912822, "volume": 6573.0}, {"date": "2006-03-01", "close": 0.08215398, "volume": 41081.0}, {"date": "2006-03-06", "close": 0.08215398, "volume": 8216.0}, {"date": "2006-03-10", "close": 0.07302576, "volume": 41081.0}, {"date": "2006-03-21", "close": 0.07302576, "volume": 96541.0}, {"date": "2006-03-23", "close": 0.07302576, "volume": 67784.0}, {"date": "2006-03-24", "close": 0.07302576, "volume": 14378.0}, {"date": "2006-03-27", "close": 0.07911124, "volume": 4930.0}, {"date": "2006-03-29", "close": 0.08215398, "volume": 82163.0}, {"date": "2006-03-30", "close": 0.07911124, "volume": 164326.0}, {"date": "2006-03-31", "close": 0.08215398, "volume": 44368.0}, {"date": "2006-04-06", "close": 0.08215398, "volume": 115028.0}, {"date": "2006-04-07", "close": 0.08823946, "volume": 4981.0}, {"date": "2006-04-10", "close": 0.0912822, "volume": 126480.0}, {"date": "2006-04-13", "close": 0.09736768, "volume": 32865.0}, {"date": "2006-04-18", "close": 0.0912822, "volume": 49298.0}, {"date": "2006-04-21", "close": 0.10041042, "volume": 172542.0}, {"date": "2006-04-24", "close": 0.1064959, "volume": 147893.0}, {"date": "2006-04-26", "close": 0.10041042, "volume": 82163.0}, {"date": "2006-04-28", "close": 0.1217096, "volume": 259909.0}, {"date": "2006-05-01", "close": 0.11562412, "volume": 117493.0}, {"date": "2006-05-02", "close": 0.11562412, "volume": 55049.0}, {"date": "2006-05-05", "close": 0.11258138, "volume": 99910.0}, {"date": "2006-05-15", "close": 0.10953864, "volume": 91201.0}, {"date": "2006-05-16", "close": 0.09736768, "volume": 164326.0}, {"date": "2006-05-18", "close": 0.09736768, "volume": 28100.0}, {"date": "2006-06-08", "close": 0.07911124, "volume": 88736.0}, {"date": "2006-06-09", "close": 0.08519672, "volume": 32865.0}, {"date": "2006-06-13", "close": 0.07302576, "volume": 246488.0}, {"date": "2006-06-16", "close": 0.06998302, "volume": 122423.0}, {"date": "2006-06-19", "close": 0.06998302, "volume": 284830.0}, {"date": "2006-06-21", "close": 0.06998302, "volume": 164326.0}, {"date": "2006-06-26", "close": 0.06998302, "volume": 65730.0}, {"date": "2006-06-28", "close": 0.06998302, "volume": 19719.0}, {"date": "2006-06-29", "close": 0.06998302, "volume": 65730.0}, {"date": "2006-07-06", "close": 0.07302576, "volume": 115028.0}, {"date": "2006-07-19", "close": 0.0912822, "volume": 158300.0}, {"date": "2006-07-20", "close": 0.09736768, "volume": 197191.0}, {"date": "2006-07-25", "close": 0.10345316, "volume": 164326.0}, {"date": "2006-07-27", "close": 0.10345316, "volume": 4930.0}, {"date": "2006-08-07", "close": 0.10345316, "volume": 60800.0}, {"date": "2006-08-08", "close": 0.10953864, "volume": 164326.0}, {"date": "2006-08-10", "close": 0.10953864, "volume": 16433.0}, {"date": "2006-08-15", "close": 0.10041042, "volume": 115028.0}, {"date": "2006-08-24", "close": 0.09736768, "volume": 65730.0}, {"date": "2006-08-25", "close": 0.1064959, "volume": 123244.0}, {"date": "2006-08-29", "close": 0.1064959, "volume": 164326.0}, {"date": "2006-08-30", "close": 0.11258138, "volume": 464767.0}, {"date": "2006-09-01", "close": 0.10953864, "volume": 8216.0}, {"date": "2006-09-04", "close": 0.10345316, "volume": 65730.0}, {"date": "2006-09-05", "close": 0.11562412, "volume": 8216.0}, {"date": "2006-09-11", "close": 0.1064959, "volume": 55871.0}, {"date": "2006-09-13", "close": 0.11562412, "volume": 42725.0}, {"date": "2006-09-15", "close": 0.10953864, "volume": 42725.0}, {"date": "2006-09-18", "close": 0.11562412, "volume": 32865.0}, {"date": "2006-09-19", "close": 0.11562412, "volume": 49298.0}, {"date": "2006-09-26", "close": 0.10953864, "volume": 24649.0}, {"date": "2006-09-27", "close": 0.11562412, "volume": 370280.0}, {"date": "2006-10-03", "close": 0.11866686, "volume": 41081.0}, {"date": "2006-10-04", "close": 0.11866686, "volume": 123244.0}, {"date": "2006-10-05", "close": 0.11562412, "volume": 4930.0}, {"date": "2006-10-06", "close": 0.11866686, "volume": 32865.0}, {"date": "2006-10-12", "close": 0.11562412, "volume": 11503.0}, {"date": "2006-10-13", "close": 0.1369233, "volume": 562044.0}, {"date": "2006-10-16", "close": 0.14605152, "volume": 197516.0}, {"date": "2006-10-17", "close": 0.1369233, "volume": 70660.0}, {"date": "2006-10-18", "close": 0.14605152, "volume": 20541.0}, {"date": "2006-10-19", "close": 0.14605152, "volume": 147071.0}, {"date": "2006-10-20", "close": 0.14300878, "volume": 41132.0}, {"date": "2006-10-24", "close": 0.14300878, "volume": 129766.0}, {"date": "2006-10-25", "close": 0.13388056, "volume": 179987.0}, {"date": "2006-10-26", "close": 0.14300878, "volume": 457009.0}, {"date": "2006-10-27", "close": 0.14300878, "volume": 168483.0}, {"date": "2006-11-01", "close": 0.1163448, "volume": 92828.0}, {"date": "2006-11-02", "close": 0.1228084, "volume": 16709.0}, {"date": "2006-11-03", "close": 0.1228084, "volume": 4796.0}, {"date": "2006-11-06", "close": 0.1421992, "volume": 1139.0}, {"date": "2006-11-09", "close": 0.1195766, "volume": 43320.0}, {"date": "2006-11-13", "close": 0.1195766, "volume": 30943.0}, {"date": "2006-11-14", "close": 0.1228084, "volume": 26700.0}, {"date": "2006-11-16", "close": 0.1228084, "volume": 4242.0}, {"date": "2006-11-17", "close": 0.1228084, "volume": 399.0}, {"date": "2006-11-27", "close": 0.1228084, "volume": 154713.0}, {"date": "2006-11-29", "close": 0.129272, "volume": 15471.0}, {"date": "2006-11-30", "close": 0.129272, "volume": 30943.0}, {"date": "2006-12-01", "close": 0.129272, "volume": 38678.0}, {"date": "2006-12-04", "close": 0.1228084, "volume": 69944.0}, {"date": "2006-12-07", "close": 0.1228084, "volume": 38355.0}, {"date": "2006-12-08", "close": 0.1260402, "volume": 20113.0}, {"date": "2006-12-11", "close": 0.1325038, "volume": 10830.0}, {"date": "2006-12-12", "close": 0.1228084, "volume": 46414.0}, {"date": "2006-12-13", "close": 0.129272, "volume": 30943.0}, {"date": "2006-12-14", "close": 0.1421992, "volume": 126864.0}, {"date": "2006-12-15", "close": 0.1486628, "volume": 190208.0}, {"date": "2006-12-18", "close": 0.1712854, "volume": 85692.0}, {"date": "2006-12-19", "close": 0.1680536, "volume": 232069.0}, {"date": "2006-12-20", "close": 0.1583582, "volume": 77356.0}, {"date": "2006-12-21", "close": 0.1648218, "volume": 109721.0}, {"date": "2006-12-27", "close": 0.1551264, "volume": 57244.0}, {"date": "2006-12-29", "close": 0.1551264, "volume": 74262.0}, {"date": "2007-01-04", "close": 0.1551264, "volume": 92312.0}, {"date": "2007-01-05", "close": 0.1518946, "volume": 71166.0}, {"date": "2007-01-08", "close": 0.1518946, "volume": 17017.0}, {"date": "2007-01-09", "close": 0.1583582, "volume": 61885.0}, {"date": "2007-01-10", "close": 0.1486628, "volume": 92828.0}, {"date": "2007-01-11", "close": 0.1421992, "volume": 74262.0}, {"date": "2007-01-12", "close": 0.1421992, "volume": 10313.0}, {"date": "2007-01-19", "close": 0.145431, "volume": 61885.0}, {"date": "2007-01-23", "close": 0.145431, "volume": 124441.0}, {"date": "2007-01-24", "close": 0.1518946, "volume": 96743.0}, {"date": "2007-01-25", "close": 0.1518946, "volume": 79504.0}, {"date": "2007-01-31", "close": 0.1809808, "volume": 151451.0}, {"date": "2007-02-01", "close": 0.1906762, "volume": 27680.0}, {"date": "2007-02-02", "close": 0.1712854, "volume": 136147.0}, {"date": "2007-02-05", "close": 0.1680536, "volume": 75809.0}, {"date": "2007-02-06", "close": 0.1551264, "volume": 54149.0}, {"date": "2007-02-07", "close": 0.1551264, "volume": 171708.0}, {"date": "2007-02-08", "close": 0.1518946, "volume": 4665.0}, {"date": "2007-02-09", "close": 0.1648218, "volume": 70651.0}, {"date": "2007-02-12", "close": 0.1648218, "volume": 6705.0}, {"date": "2007-02-13", "close": 0.1648218, "volume": 77356.0}, {"date": "2007-02-14", "close": 0.1648218, "volume": 208602.0}, {"date": "2007-02-15", "close": 0.1680536, "volume": 77356.0}, {"date": "2007-02-16", "close": 0.16159, "volume": 104170.0}, {"date": "2007-02-19", "close": 0.1680536, "volume": 77876.0}, {"date": "2007-02-20", "close": 0.1551264, "volume": 24920.0}, {"date": "2007-02-21", "close": 0.1551264, "volume": 26301.0}, {"date": "2007-02-22", "close": 0.1745172, "volume": 24234.0}, {"date": "2007-02-26", "close": 0.193908, "volume": 62142.0}, {"date": "2007-02-27", "close": 0.193908, "volume": 30943.0}, {"date": "2007-02-28", "close": 0.16159, "volume": 121604.0}, {"date": "2007-03-01", "close": 0.16159, "volume": 88397.0}, {"date": "2007-03-02", "close": 0.1583582, "volume": 40482.0}, {"date": "2007-03-05", "close": 0.16159, "volume": 9072.0}, {"date": "2007-03-08", "close": 0.1680536, "volume": 54149.0}, {"date": "2007-03-09", "close": 0.1680536, "volume": 54149.0}, {"date": "2007-03-13", "close": 0.16159, "volume": 69621.0}, {"date": "2007-03-14", "close": 0.16159, "volume": 108299.0}, {"date": "2007-03-15", "close": 0.1680536, "volume": 54149.0}, {"date": "2007-03-16", "close": 0.1648218, "volume": 131506.0}, {"date": "2007-03-19", "close": 0.1680536, "volume": 51741.0}, {"date": "2007-03-20", "close": 0.1712854, "volume": 38678.0}, {"date": "2007-03-21", "close": 0.1906762, "volume": 415451.0}, {"date": "2007-03-22", "close": 0.258544, "volume": 462591.0}, {"date": "2007-03-23", "close": 0.2326896, "volume": 301689.0}, {"date": "2007-03-26", "close": 0.2359214, "volume": 137694.0}, {"date": "2007-03-27", "close": 0.2326896, "volume": 244961.0}, {"date": "2007-03-28", "close": 0.2326896, "volume": 27848.0}, {"date": "2007-03-29", "close": 0.2456168, "volume": 26920.0}, {"date": "2007-03-30", "close": 0.226226, "volume": 46414.0}, {"date": "2007-04-02", "close": 0.2326896, "volume": 851.0}, {"date": "2007-04-03", "close": 0.2359214, "volume": 32669.0}, {"date": "2007-04-04", "close": 0.2391532, "volume": 114487.0}, {"date": "2007-04-05", "close": 0.2326896, "volume": 43378.0}, {"date": "2007-04-10", "close": 0.258544, "volume": 387187.0}, {"date": "2007-04-11", "close": 0.2973256, "volume": 194938.0}, {"date": "2007-04-12", "close": 0.290862, "volume": 310137.0}, {"date": "2007-04-13", "close": 0.290862, "volume": 46414.0}, {"date": "2007-04-16", "close": 0.2843984, "volume": 142336.0}, {"date": "2007-04-17", "close": 0.290862, "volume": 90235.0}, {"date": "2007-04-18", "close": 0.2811666, "volume": 61885.0}, {"date": "2007-04-19", "close": 0.2811666, "volume": 91746.0}, {"date": "2007-04-20", "close": 0.258544, "volume": 140788.0}, {"date": "2007-04-24", "close": 0.274703, "volume": 131506.0}, {"date": "2007-04-27", "close": 0.274703, "volume": 4641.0}, {"date": "2007-04-30", "close": 0.2391532, "volume": 160163.0}, {"date": "2007-05-01", "close": 0.2391532, "volume": 4236.0}, {"date": "2007-05-02", "close": 0.2326896, "volume": 13924.0}, {"date": "2007-05-07", "close": 0.2165306, "volume": 11456.0}, {"date": "2007-05-10", "close": 0.193908, "volume": 45399.0}, {"date": "2007-05-14", "close": 0.193908, "volume": 40225.0}, {"date": "2007-05-15", "close": 0.193908, "volume": 81677.0}, {"date": "2007-05-17", "close": 0.1874444, "volume": 77356.0}, {"date": "2007-05-18", "close": 0.1809808, "volume": 33300.0}, {"date": "2007-05-21", "close": 0.1874444, "volume": 4641.0}, {"date": "2007-05-22", "close": 0.193908, "volume": 62621.0}, {"date": "2007-05-23", "close": 0.1874444, "volume": 57244.0}, {"date": "2007-05-28", "close": 0.193908, "volume": 313644.0}, {"date": "2007-05-29", "close": 0.193908, "volume": 237133.0}, {"date": "2007-05-30", "close": 0.2165306, "volume": 77356.0}, {"date": "2007-06-01", "close": 0.193908, "volume": 30943.0}, {"date": "2007-06-05", "close": 0.2165306, "volume": 162881.0}, {"date": "2007-06-06", "close": 0.193908, "volume": 35584.0}, {"date": "2007-06-07", "close": 0.193908, "volume": 24754.0}, {"date": "2007-06-08", "close": 0.1906762, "volume": 117117.0}, {"date": "2007-06-12", "close": 0.2003716, "volume": 19030.0}, {"date": "2007-06-13", "close": 0.193908, "volume": 7736.0}, {"date": "2007-06-15", "close": 0.193908, "volume": 92828.0}, {"date": "2007-06-18", "close": 0.193908, "volume": 30943.0}, {"date": "2007-06-19", "close": 0.1874444, "volume": 30943.0}, {"date": "2007-06-20", "close": 0.1874444, "volume": 9236.0}, {"date": "2007-06-21", "close": 0.1874444, "volume": 112213.0}, {"date": "2007-06-22", "close": 0.1874444, "volume": 4951.0}, {"date": "2007-06-26", "close": 0.1874444, "volume": 7736.0}, {"date": "2007-06-29", "close": 0.1809808, "volume": 23207.0}, {"date": "2007-07-02", "close": 0.1809808, "volume": 6189.0}, {"date": "2007-07-04", "close": 0.1809808, "volume": 7736.0}, {"date": "2007-07-06", "close": 0.1874444, "volume": 25528.0}, {"date": "2007-07-09", "close": 0.2003716, "volume": 23207.0}, {"date": "2007-07-10", "close": 0.193908, "volume": 8882.0}, {"date": "2007-07-11", "close": 0.1809808, "volume": 54954.0}, {"date": "2007-07-18", "close": 0.2003716, "volume": 15471.0}, {"date": "2007-07-19", "close": 0.1745172, "volume": 49508.0}, {"date": "2007-07-23", "close": 0.1745172, "volume": 69217.0}, {"date": "2007-07-24", "close": 0.1421992, "volume": 59962.0}, {"date": "2007-07-26", "close": 0.1486628, "volume": 46414.0}, {"date": "2007-08-01", "close": 0.1680536, "volume": 129788.0}, {"date": "2007-08-02", "close": 0.1583582, "volume": 71338.0}, {"date": "2007-08-06", "close": 0.16159, "volume": 2327.0}, {"date": "2007-08-07", "close": 0.16159, "volume": 12377.0}, {"date": "2007-08-10", "close": 0.1357356, "volume": 123770.0}, {"date": "2007-08-13", "close": 0.1680536, "volume": 5570.0}, {"date": "2007-08-15", "close": 0.1195766, "volume": 371135.0}, {"date": "2007-08-16", "close": 0.113113, "volume": 430826.0}, {"date": "2007-08-17", "close": 0.096954, "volume": 160282.0}, {"date": "2007-08-20", "close": 0.096954, "volume": 183180.0}, {"date": "2007-08-21", "close": 0.1098812, "volume": 140170.0}, {"date": "2007-08-27", "close": 0.096954, "volume": 32490.0}, {"date": "2007-08-28", "close": 0.1034176, "volume": 30943.0}, {"date": "2007-09-03", "close": 0.1228084, "volume": 126864.0}, {"date": "2007-09-05", "close": 0.129272, "volume": 75633.0}, {"date": "2007-09-06", "close": 0.129272, "volume": 157807.0}, {"date": "2007-09-07", "close": 0.1325038, "volume": 61885.0}, {"date": "2007-09-17", "close": 0.1357356, "volume": 15471.0}, {"date": "2007-09-19", "close": 0.16159, "volume": 46414.0}, {"date": "2007-09-20", "close": 0.1228084, "volume": 5964.0}, {"date": "2007-09-21", "close": 0.1228084, "volume": 32714.0}, {"date": "2007-09-24", "close": 0.1357356, "volume": 30943.0}, {"date": "2007-09-27", "close": 0.1486628, "volume": 15471.0}, {"date": "2007-10-02", "close": 0.1389674, "volume": 29711.0}, {"date": "2007-10-04", "close": 0.129272, "volume": 30943.0}, {"date": "2007-10-08", "close": 0.129272, "volume": 23207.0}, {"date": "2007-10-09", "close": 0.1228084, "volume": 35267.0}, {"date": "2007-10-10", "close": 0.1163448, "volume": 154713.0}, {"date": "2007-10-15", "close": 0.1228084, "volume": 30943.0}, {"date": "2007-10-16", "close": 0.1228084, "volume": 56728.0}, {"date": "2007-10-17", "close": 0.113113, "volume": 42786.0}, {"date": "2007-10-18", "close": 0.113113, "volume": 103141.0}, {"date": "2007-10-24", "close": 0.1228084, "volume": 303037.0}, {"date": "2007-10-25", "close": 0.1260402, "volume": 225565.0}, {"date": "2007-10-26", "close": 0.1357356, "volume": 90662.0}, {"date": "2007-10-29", "close": 0.1551264, "volume": 243730.0}, {"date": "2007-10-30", "close": 0.145431, "volume": 72405.0}, {"date": "2007-11-09", "close": 0.1518946, "volume": 23207.0}, {"date": "2007-11-12", "close": 0.1421992, "volume": 116034.0}, {"date": "2007-11-13", "close": 0.1389674, "volume": 154713.0}, {"date": "2007-11-14", "close": 0.1421992, "volume": 154713.0}, {"date": "2007-11-15", "close": 0.1357356, "volume": 435671.0}, {"date": "2007-11-16", "close": 0.1421992, "volume": 221239.0}, {"date": "2007-11-20", "close": 0.1357356, "volume": 205051.0}, {"date": "2007-11-21", "close": 0.1357356, "volume": 139241.0}, {"date": "2007-11-23", "close": 0.1357356, "volume": 77356.0}, {"date": "2007-11-29", "close": 0.1421992, "volume": 77356.0}, {"date": "2007-12-03", "close": 0.1680536, "volume": 181761.0}, {"date": "2007-12-04", "close": 0.16159, "volume": 386781.0}, {"date": "2007-12-05", "close": 0.16159, "volume": 7736.0}, {"date": "2007-12-10", "close": 0.1874444, "volume": 54149.0}, {"date": "2007-12-11", "close": 0.1874444, "volume": 21660.0}, {"date": "2007-12-13", "close": 0.16159, "volume": 125317.0}, {"date": "2007-12-14", "close": 0.16159, "volume": 112625.0}, {"date": "2007-12-18", "close": 0.16159, "volume": 73798.0}, {"date": "2007-12-19", "close": 0.16159, "volume": 148524.0}, {"date": "2007-12-21", "close": 0.16159, "volume": 30943.0}, {"date": "2007-12-27", "close": 0.16159, "volume": 77356.0}, {"date": "2007-12-31", "close": 0.16159, "volume": 1038.0}, {"date": "2008-01-02", "close": 0.16159, "volume": 111585.0}, {"date": "2008-01-04", "close": 0.16159, "volume": 77356.0}, {"date": "2008-01-08", "close": 0.16159, "volume": 63604.0}, {"date": "2008-01-09", "close": 0.16159, "volume": 92828.0}, {"date": "2008-01-10", "close": 0.177749, "volume": 188386.0}, {"date": "2008-01-15", "close": 0.16159, "volume": 38678.0}, {"date": "2008-01-16", "close": 0.16159, "volume": 4641.0}, {"date": "2008-01-17", "close": 0.1357356, "volume": 77356.0}, {"date": "2008-01-22", "close": 0.1357356, "volume": 2220.0}, {"date": "2008-01-25", "close": 0.129272, "volume": 93601.0}, {"date": "2008-01-29", "close": 0.129272, "volume": 51187.0}, {"date": "2008-01-31", "close": 0.1163448, "volume": 15471.0}, {"date": "2008-02-07", "close": 0.1260402, "volume": 14240.0}, {"date": "2008-02-11", "close": 0.1389674, "volume": 149166.0}, {"date": "2008-02-25", "close": 0.096954, "volume": 15471.0}, {"date": "2008-03-07", "close": 0.1034176, "volume": 7736.0}, {"date": "2008-03-11", "close": 0.096954, "volume": 77356.0}, {"date": "2008-03-17", "close": 0.096954, "volume": 6020.0}, {"date": "2008-03-18", "close": 0.0840268, "volume": 7049.0}, {"date": "2008-03-28", "close": 0.0840268, "volume": 101250.0}, {"date": "2008-03-31", "close": 0.0840268, "volume": 53462.0}, {"date": "2008-04-04", "close": 0.0678678, "volume": 77356.0}, {"date": "2008-04-28", "close": 0.064636, "volume": 54149.0}, {"date": "2008-04-30", "close": 0.0775632, "volume": 56470.0}, {"date": "2008-05-01", "close": 0.0775632, "volume": 198806.0}, {"date": "2008-05-05", "close": 0.0775632, "volume": 77356.0}, {"date": "2008-05-06", "close": 0.096954, "volume": 121039.0}, {"date": "2008-05-07", "close": 0.1098812, "volume": 146290.0}, {"date": "2008-05-09", "close": 0.1098812, "volume": 159880.0}, {"date": "2008-05-13", "close": 0.1066494, "volume": 77356.0}, {"date": "2008-05-19", "close": 0.1098812, "volume": 32805.0}, {"date": "2008-05-20", "close": 0.1098812, "volume": 105205.0}, {"date": "2008-05-21", "close": 0.1098812, "volume": 49508.0}, {"date": "2008-05-27", "close": 0.1066494, "volume": 8194.0}, {"date": "2008-06-02", "close": 0.1034176, "volume": 15471.0}, {"date": "2008-06-11", "close": 0.0904904, "volume": 97124.0}, {"date": "2008-06-13", "close": 0.0872586, "volume": 177919.0}, {"date": "2008-06-16", "close": 0.080795, "volume": 191844.0}, {"date": "2008-06-17", "close": 0.0743314, "volume": 15471.0}, {"date": "2008-06-18", "close": 0.0743314, "volume": 177919.0}, {"date": "2008-06-19", "close": 0.0710996, "volume": 205242.0}, {"date": "2008-06-23", "close": 0.0710996, "volume": 139767.0}, {"date": "2008-06-24", "close": 0.0678678, "volume": 76314.0}, {"date": "2008-06-25", "close": 0.064636, "volume": 186698.0}, {"date": "2008-06-26", "close": 0.064636, "volume": 569330.0}, {"date": "2008-06-30", "close": 0.0614042, "volume": 417724.0}, {"date": "2008-07-01", "close": 0.0581724, "volume": 154713.0}, {"date": "2008-07-02", "close": 0.0614042, "volume": 77356.0}, {"date": "2008-07-09", "close": 0.0614042, "volume": 20863.0}, {"date": "2008-07-10", "close": 0.0614042, "volume": 56493.0}, {"date": "2008-07-16", "close": 0.0517088, "volume": 232069.0}, {"date": "2008-07-18", "close": 0.0710996, "volume": 567970.0}, {"date": "2008-07-28", "close": 0.0710996, "volume": 309829.0}, {"date": "2008-07-29", "close": 0.0743314, "volume": 625229.0}, {"date": "2008-07-30", "close": 0.0517088, "volume": 278483.0}, {"date": "2008-08-11", "close": 0.04459884, "volume": 247540.0}, {"date": "2008-08-12", "close": 0.0452452, "volume": 154713.0}, {"date": "2008-08-14", "close": 0.0452452, "volume": 77356.0}, {"date": "2008-08-15", "close": 0.0517088, "volume": 49508.0}, {"date": "2008-08-18", "close": 0.0452452, "volume": 851.0}, {"date": "2008-08-20", "close": 0.0452452, "volume": 68109.0}, {"date": "2008-08-21", "close": 0.0452452, "volume": 85753.0}, {"date": "2008-10-01", "close": 0.0387816, "volume": 77356.0}, {"date": "2008-10-06", "close": 0.032318, "volume": 77356.0}, {"date": "2008-10-13", "close": 0.02714712, "volume": 51570.0}, {"date": "2008-10-16", "close": 0.02843984, "volume": 182561.0}, {"date": "2008-10-23", "close": 0.02973256, "volume": 8045.0}, {"date": "2008-10-27", "close": 0.02843984, "volume": 309425.0}, {"date": "2008-10-31", "close": 0.02779348, "volume": 54149.0}, {"date": "2008-11-03", "close": 0.032318, "volume": 77356.0}, {"date": "2008-11-10", "close": 0.032318, "volume": 77356.0}, {"date": "2008-12-01", "close": 0.02714712, "volume": 32490.0}, {"date": "2008-12-15", "close": 0.0129272, "volume": 434742.0}, {"date": "2008-12-18", "close": 0.0226226, "volume": 23207.0}, {"date": "2008-12-19", "close": 0.0258544, "volume": 131506.0}, {"date": "2008-12-24", "close": 0.0290862, "volume": 38678.0}, {"date": "2008-12-29", "close": 0.032318, "volume": 154713.0}, {"date": "2008-12-30", "close": 0.032318, "volume": 100563.0}, {"date": "2009-01-15", "close": 0.0387816, "volume": 13924.0}, {"date": "2009-01-16", "close": 0.0420134, "volume": 12377.0}, {"date": "2009-02-05", "close": 0.0193908, "volume": 128411.0}, {"date": "2009-02-13", "close": 0.0258544, "volume": 69418.0}, {"date": "2009-03-03", "close": 0.0193908, "volume": 47237.0}, {"date": "2009-03-13", "close": 0.0193908, "volume": 110015.0}, {"date": "2009-03-17", "close": 0.0258544, "volume": 77356.0}, {"date": "2009-03-20", "close": 0.02391532, "volume": 108299.0}, {"date": "2009-04-02", "close": 0.0193908, "volume": 66550.0}, {"date": "2009-04-03", "close": 0.032318, "volume": 435517.0}, {"date": "2009-04-06", "close": 0.0517088, "volume": 23207.0}, {"date": "2009-04-07", "close": 0.04976972, "volume": 122342.0}, {"date": "2009-04-16", "close": 0.0387816, "volume": 202673.0}, {"date": "2009-04-17", "close": 0.0452452, "volume": 19265.0}, {"date": "2009-05-01", "close": 0.0517088, "volume": 250815.0}, {"date": "2009-05-04", "close": 0.0517088, "volume": 15471.0}, {"date": "2009-05-11", "close": 0.0452452, "volume": 232069.0}, {"date": "2009-05-12", "close": 0.0387816, "volume": 5655.0}, {"date": "2009-05-15", "close": 0.0452452, "volume": 72715.0}, {"date": "2009-05-18", "close": 0.0452452, "volume": 13924.0}, {"date": "2009-05-20", "close": 0.048477, "volume": 232069.0}, {"date": "2009-05-25", "close": 0.048477, "volume": 201949.0}, {"date": "2009-05-27", "close": 0.0581724, "volume": 279250.0}, {"date": "2009-05-29", "close": 0.0517088, "volume": 154713.0}, {"date": "2009-06-01", "close": 0.0452452, "volume": 77356.0}, {"date": "2009-06-03", "close": 0.0452452, "volume": 177919.0}, {"date": "2009-06-04", "close": 0.0517088, "volume": 38678.0}, {"date": "2009-06-05", "close": 0.0420134, "volume": 850919.0}, {"date": "2009-06-10", "close": 0.05881876, "volume": 154713.0}, {"date": "2009-06-11", "close": 0.0710996, "volume": 140015.0}, {"date": "2009-06-12", "close": 0.064636, "volume": 88960.0}, {"date": "2009-06-17", "close": 0.080795, "volume": 500238.0}, {"date": "2009-06-18", "close": 0.0775632, "volume": 154713.0}, {"date": "2009-06-19", "close": 0.0710996, "volume": 154713.0}, {"date": "2009-06-22", "close": 0.0678678, "volume": 309425.0}, {"date": "2009-06-23", "close": 0.0710996, "volume": 45727.0}, {"date": "2009-06-24", "close": 0.0549406, "volume": 255189.0}, {"date": "2009-06-25", "close": 0.0387816, "volume": 360480.0}, {"date": "2009-06-26", "close": 0.0452452, "volume": 242691.0}, {"date": "2009-06-29", "close": 0.0452452, "volume": 316499.0}, {"date": "2009-06-30", "close": 0.0452452, "volume": 95405.0}, {"date": "2009-07-20", "close": 0.04912336, "volume": 61885.0}, {"date": "2009-07-27", "close": 0.0549406, "volume": 134549.0}, {"date": "2009-07-28", "close": 0.05687968, "volume": 15471.0}, {"date": "2009-07-30", "close": 0.064636, "volume": 170184.0}, {"date": "2009-08-07", "close": 0.064636, "volume": 85092.0}, {"date": "2009-08-10", "close": 0.0549406, "volume": 1160344.0}, {"date": "2009-08-14", "close": 0.0549406, "volume": 30943.0}, {"date": "2009-08-27", "close": 0.0581724, "volume": 8819.0}, {"date": "2009-08-31", "close": 0.0581724, "volume": 123770.0}, {"date": "2009-09-01", "close": 0.05687968, "volume": 54614.0}, {"date": "2009-09-03", "close": 0.05558696, "volume": 232069.0}, {"date": "2009-09-04", "close": 0.0581724, "volume": 9283.0}, {"date": "2009-09-07", "close": 0.0581724, "volume": 61885.0}, {"date": "2009-09-09", "close": 0.1163448, "volume": 1482499.0}, {"date": "2009-09-10", "close": 0.1034176, "volume": 287225.0}, {"date": "2009-09-11", "close": 0.1034176, "volume": 46866.0}, {"date": "2009-09-14", "close": 0.1034176, "volume": 48348.0}, {"date": "2009-09-15", "close": 0.1001858, "volume": 15471.0}, {"date": "2009-09-16", "close": 0.1001858, "volume": 21660.0}, {"date": "2009-09-18", "close": 0.0775632, "volume": 180859.0}, {"date": "2009-09-22", "close": 0.0775632, "volume": 928.0}, {"date": "2009-09-23", "close": 0.0743314, "volume": 364193.0}, {"date": "2009-09-24", "close": 0.0710996, "volume": 163311.0}, {"date": "2009-09-28", "close": 0.0710996, "volume": 77356.0}, {"date": "2009-09-29", "close": 0.0710996, "volume": 31990.0}, {"date": "2009-10-01", "close": 0.080795, "volume": 30943.0}, {"date": "2009-10-02", "close": 0.096954, "volume": 6189.0}, {"date": "2009-10-05", "close": 0.096954, "volume": 9283.0}, {"date": "2009-10-09", "close": 0.0743314, "volume": 152392.0}, {"date": "2009-10-13", "close": 0.0743314, "volume": 127209.0}, {"date": "2009-10-14", "close": 0.0743314, "volume": 30943.0}, {"date": "2009-10-19", "close": 0.0743314, "volume": 77356.0}, {"date": "2009-10-20", "close": 0.080795, "volume": 46414.0}, {"date": "2009-10-21", "close": 0.080795, "volume": 116034.0}, {"date": "2009-10-27", "close": 0.080795, "volume": 46414.0}, {"date": "2009-10-28", "close": 0.080795, "volume": 20113.0}, {"date": "2009-10-29", "close": 0.0775632, "volume": 18395.0}, {"date": "2009-10-30", "close": 0.0872586, "volume": 154713.0}, {"date": "2009-11-02", "close": 0.0872586, "volume": 12058.0}, {"date": "2009-11-03", "close": 0.080795, "volume": 65298.0}, {"date": "2009-11-04", "close": 0.080795, "volume": 88186.0}, {"date": "2009-11-05", "close": 0.080795, "volume": 7736.0}, {"date": "2009-11-06", "close": 0.080795, "volume": 63432.0}, {"date": "2009-11-13", "close": 0.0710996, "volume": 30943.0}, {"date": "2009-11-16", "close": 0.0710996, "volume": 105205.0}, {"date": "2009-11-18", "close": 0.0840268, "volume": 170184.0}, {"date": "2009-11-27", "close": 0.0840268, "volume": 6189.0}, {"date": "2009-12-02", "close": 0.0840268, "volume": 58791.0}, {"date": "2009-12-03", "close": 0.096954, "volume": 102110.0}, {"date": "2009-12-07", "close": 0.113113, "volume": 118784.0}, {"date": "2009-12-10", "close": 0.0840268, "volume": 105611.0}, {"date": "2009-12-14", "close": 0.096954, "volume": 46414.0}, {"date": "2009-12-31", "close": 0.0904904, "volume": 46414.0}, {"date": "2010-01-05", "close": 0.0904904, "volume": 23207.0}, {"date": "2010-01-06", "close": 0.096954, "volume": 30943.0}, {"date": "2010-01-07", "close": 0.1034176, "volume": 295671.0}, {"date": "2010-01-08", "close": 0.1098812, "volume": 65324.0}, {"date": "2010-01-11", "close": 0.1098812, "volume": 123770.0}, {"date": "2010-01-12", "close": 0.113113, "volume": 30943.0}, {"date": "2010-01-13", "close": 0.1163448, "volume": 15471.0}, {"date": "2010-01-20", "close": 0.1163448, "volume": 3868.0}, {"date": "2010-01-21", "close": 0.1163448, "volume": 85550.0}, {"date": "2010-01-22", "close": 0.1195766, "volume": 127865.0}, {"date": "2010-01-27", "close": 0.1228084, "volume": 546.0}, {"date": "2010-01-29", "close": 0.113113, "volume": 387097.0}, {"date": "2010-02-01", "close": 0.113113, "volume": 77356.0}, {"date": "2010-02-02", "close": 0.113113, "volume": 106184.0}, {"date": "2010-02-05", "close": 0.1034176, "volume": 101905.0}, {"date": "2010-02-08", "close": 0.1034176, "volume": 14357.0}, {"date": "2010-02-15", "close": 0.1163448, "volume": 39193.0}, {"date": "2010-02-16", "close": 0.1034176, "volume": 10830.0}, {"date": "2010-02-17", "close": 0.1098812, "volume": 30943.0}, {"date": "2010-02-23", "close": 0.1163448, "volume": 15156.0}, {"date": "2010-03-11", "close": 0.1098812, "volume": 77356.0}, {"date": "2010-03-15", "close": 0.1098812, "volume": 23207.0}, {"date": "2010-03-16", "close": 0.1098812, "volume": 136662.0}, {"date": "2010-03-18", "close": 0.1228084, "volume": 46.0}, {"date": "2010-03-22", "close": 0.1228084, "volume": 39173.0}, {"date": "2010-03-23", "close": 0.1163448, "volume": 12996.0}, {"date": "2010-03-26", "close": 0.12319434, "volume": 36430.0}, {"date": "2010-04-09", "close": 0.099239885, "volume": 70133.0}, {"date": "2010-04-14", "close": 0.099239885, "volume": 36528.0}, {"date": "2010-04-16", "close": 0.10950608, "volume": 62725.0}, {"date": "2010-04-27", "close": 0.10266195, "volume": 65750.0}, {"date": "2010-04-28", "close": 0.10266195, "volume": 194035.0}, {"date": "2010-04-29", "close": 0.10266195, "volume": 37308.0}, {"date": "2010-05-05", "close": 0.09581782, "volume": 138805.0}, {"date": "2010-05-07", "close": 0.09581782, "volume": 153416.0}, {"date": "2010-05-19", "close": 0.09581782, "volume": 70621.0}, {"date": "2010-05-20", "close": 0.08212956, "volume": 292221.0}, {"date": "2010-05-21", "close": 0.078707495, "volume": 146111.0}, {"date": "2010-06-07", "close": 0.071863365, "volume": 25789.0}, {"date": "2010-06-08", "close": 0.06159717, "volume": 45660.0}, {"date": "2010-06-17", "close": 0.078707495, "volume": 14611.0}, {"date": "2010-06-22", "close": 0.071863365, "volume": 8767.0}, {"date": "2010-06-25", "close": 0.07528543, "volume": 219166.0}, {"date": "2010-06-29", "close": 0.08212956, "volume": 204701.0}, {"date": "2010-06-30", "close": 0.08212956, "volume": 4870.0}, {"date": "2010-07-16", "close": 0.11635021, "volume": 95929.0}, {"date": "2010-07-19", "close": 0.11635021, "volume": 36528.0}, {"date": "2010-07-23", "close": 0.10950608, "volume": 165543.0}, {"date": "2010-07-27", "close": 0.10950608, "volume": 1607.0}, {"date": "2010-07-28", "close": 0.10266195, "volume": 29222.0}, {"date": "2010-07-29", "close": 0.10266195, "volume": 102277.0}, {"date": "2010-08-05", "close": 0.10266195, "volume": 211860.0}, {"date": "2010-08-06", "close": 0.10266195, "volume": 2922.0}, {"date": "2010-08-09", "close": 0.09581782, "volume": 189505.0}, {"date": "2010-08-11", "close": 0.09581782, "volume": 10666.0}, {"date": "2010-08-25", "close": 0.09581782, "volume": 4383.0}, {"date": "2010-09-02", "close": 0.08897369, "volume": 29222.0}, {"date": "2010-09-06", "close": 0.09581782, "volume": 1461.0}, {"date": "2010-09-10", "close": 0.10266195, "volume": 2097.0}, {"date": "2010-09-13", "close": 0.10266195, "volume": 62832.0}, {"date": "2010-09-16", "close": 0.11635021, "volume": 65750.0}, {"date": "2010-09-17", "close": 0.12319434, "volume": 13150.0}, {"date": "2010-09-28", "close": 0.119772275, "volume": 14611.0}, {"date": "2010-09-30", "close": 0.10950608, "volume": 15584.0}, {"date": "2010-10-05", "close": 0.10266195, "volume": 73055.0}, {"date": "2010-10-13", "close": 0.10950608, "volume": 58444.0}, {"date": "2010-10-15", "close": 0.119772275, "volume": 146111.0}, {"date": "2010-10-18", "close": 0.119772275, "volume": 5844.0}, {"date": "2010-10-19", "close": 0.12319434, "volume": 93204.0}, {"date": "2010-10-20", "close": 0.13003847, "volume": 73055.0}, {"date": "2010-10-22", "close": 0.13003847, "volume": 10958.0}, {"date": "2010-10-25", "close": 0.140304665, "volume": 332400.0}, {"date": "2010-10-27", "close": 0.15057086, "volume": 7306.0}, {"date": "2010-10-28", "close": 0.147148795, "volume": 81692.0}, {"date": "2010-10-29", "close": 0.14372673, "volume": 179716.0}, {"date": "2010-11-01", "close": 0.1368826, "volume": 109485.0}, {"date": "2010-11-04", "close": 0.13003847, "volume": 61074.0}, {"date": "2010-11-09", "close": 0.13003847, "volume": 92050.0}, {"date": "2010-11-10", "close": 0.13003847, "volume": 22209.0}, {"date": "2010-11-11", "close": 0.133460535, "volume": 87666.0}, {"date": "2010-11-12", "close": 0.1368826, "volume": 93609.0}, {"date": "2010-11-15", "close": 0.13003847, "volume": 45660.0}, {"date": "2010-11-17", "close": 0.11635021, "volume": 51747.0}, {"date": "2010-11-18", "close": 0.1368826, "volume": 189944.0}, {"date": "2010-11-19", "close": 0.15057086, "volume": 85161.0}, {"date": "2010-11-23", "close": 0.15741499, "volume": 88397.0}, {"date": "2010-11-24", "close": 0.15741499, "volume": 78900.0}, {"date": "2010-11-26", "close": 0.15057086, "volume": 1461106.0}, {"date": "2010-11-29", "close": 0.15741499, "volume": 3653.0}, {"date": "2010-11-30", "close": 0.15057086, "volume": 73055.0}, {"date": "2010-12-07", "close": 0.14372673, "volume": 73055.0}, {"date": "2010-12-08", "close": 0.1368826, "volume": 14611.0}, {"date": "2010-12-10", "close": 0.1368826, "volume": 21917.0}, {"date": "2010-12-14", "close": 0.1368826, "volume": 98625.0}, {"date": "2010-12-21", "close": 0.1368826, "volume": 29222.0}, {"date": "2010-12-23", "close": 0.1368826, "volume": 87666.0}, {"date": "2010-12-30", "close": 0.1368826, "volume": 29222.0}, {"date": "2011-01-05", "close": 0.1368826, "volume": 116888.0}, {"date": "2011-01-06", "close": 0.14372673, "volume": 80361.0}, {"date": "2011-01-07", "close": 0.14372673, "volume": 7306.0}, {"date": "2011-01-11", "close": 0.14372673, "volume": 31957.0}, {"date": "2011-01-17", "close": 0.14372673, "volume": 3653.0}, {"date": "2011-01-19", "close": 0.17110325, "volume": 109583.0}, {"date": "2011-01-21", "close": 0.174525315, "volume": 29222.0}, {"date": "2011-01-25", "close": 0.17110325, "volume": 8223.0}, {"date": "2011-01-27", "close": 0.16425912, "volume": 30140.0}, {"date": "2011-01-31", "close": 0.15741499, "volume": 64587.0}, {"date": "2011-02-01", "close": 0.15057086, "volume": 241515.0}, {"date": "2011-02-02", "close": 0.15057086, "volume": 2192.0}, {"date": "2011-02-03", "close": 0.15057086, "volume": 12419.0}, {"date": "2011-02-04", "close": 0.14372673, "volume": 133691.0}, {"date": "2011-02-07", "close": 0.14372673, "volume": 43833.0}, {"date": "2011-02-08", "close": 0.14372673, "volume": 46755.0}, {"date": "2011-02-09", "close": 0.167681185, "volume": 354181.0}, {"date": "2011-02-10", "close": 0.167681185, "volume": 133552.0}, {"date": "2011-02-11", "close": 0.17110325, "volume": 144261.0}, {"date": "2011-02-14", "close": 0.17794738, "volume": 149438.0}, {"date": "2011-02-15", "close": 0.17794738, "volume": 3653.0}, {"date": "2011-02-16", "close": 0.17110325, "volume": 284916.0}, {"date": "2011-02-17", "close": 0.17110325, "volume": 52584.0}, {"date": "2011-02-18", "close": 0.17110325, "volume": 35479.0}, {"date": "2011-02-21", "close": 0.174525315, "volume": 78897.0}, {"date": "2011-02-23", "close": 0.174525315, "volume": 8767.0}, {"date": "2011-02-28", "close": 0.160837055, "volume": 159261.0}, {"date": "2011-03-08", "close": 0.14372673, "volume": 51139.0}, {"date": "2011-03-09", "close": 0.147148795, "volume": 68184.0}, {"date": "2011-03-14", "close": 0.1368826, "volume": 376235.0}, {"date": "2011-03-15", "close": 0.133460535, "volume": 302449.0}, {"date": "2011-03-17", "close": 0.12319434, "volume": 165105.0}, {"date": "2011-03-18", "close": 0.126616405, "volume": 113206.0}, {"date": "2011-03-21", "close": 0.13003847, "volume": 186291.0}, {"date": "2011-03-22", "close": 0.14372673, "volume": 121272.0}, {"date": "2011-03-24", "close": 0.14372673, "volume": 20090.0}, {"date": "2011-03-25", "close": 0.140304665, "volume": 146111.0}, {"date": "2011-03-28", "close": 0.147148795, "volume": 84744.0}, {"date": "2011-03-29", "close": 0.140304665, "volume": 36311.0}, {"date": "2011-03-30", "close": 0.153992925, "volume": 347229.0}, {"date": "2011-03-31", "close": 0.153992925, "volume": 56106.0}, {"date": "2011-04-04", "close": 0.15057086, "volume": 30683.0}, {"date": "2011-04-05", "close": 0.17110325, "volume": 162710.0}, {"date": "2011-04-06", "close": 0.188213575, "volume": 2142791.0}, {"date": "2011-04-07", "close": 0.2053239, "volume": 1806978.0}, {"date": "2011-04-08", "close": 0.195057705, "volume": 216244.0}, {"date": "2011-04-11", "close": 0.21216803, "volume": 170949.0}, {"date": "2011-04-12", "close": 0.19847977, "volume": 499450.0}, {"date": "2011-04-13", "close": 0.19163564, "volume": 51139.0}, {"date": "2011-04-14", "close": 0.188213575, "volume": 241813.0}, {"date": "2011-04-15", "close": 0.188213575, "volume": 51139.0}, {"date": "2011-04-18", "close": 0.18479151, "volume": 43103.0}, {"date": "2011-04-19", "close": 0.18479151, "volume": 219078.0}, {"date": "2011-04-20", "close": 0.181369445, "volume": 296847.0}, {"date": "2011-04-21", "close": 0.19163564, "volume": 879573.0}, {"date": "2011-04-27", "close": 0.19163564, "volume": 44258.0}, {"date": "2011-04-28", "close": 0.18479151, "volume": 438526.0}, {"date": "2011-04-29", "close": 0.17794738, "volume": 49678.0}, {"date": "2011-05-02", "close": 0.17110325, "volume": 60504.0}, {"date": "2011-05-03", "close": 0.167681185, "volume": 78651.0}, {"date": "2011-05-04", "close": 0.17110325, "volume": 77439.0}, {"date": "2011-05-05", "close": 0.167681185, "volume": 19243.0}, {"date": "2011-05-06", "close": 0.167681185, "volume": 51974.0}, {"date": "2011-05-09", "close": 0.17794738, "volume": 10228.0}, {"date": "2011-05-10", "close": 0.17794738, "volume": 14611.0}, {"date": "2011-05-11", "close": 0.17110325, "volume": 36528.0}, {"date": "2011-05-12", "close": 0.160837055, "volume": 72705.0}, {"date": "2011-05-13", "close": 0.160837055, "volume": 56983.0}, {"date": "2011-05-16", "close": 0.160837055, "volume": 511.0}, {"date": "2011-05-18", "close": 0.17110325, "volume": 10228.0}, {"date": "2011-05-24", "close": 0.15741499, "volume": 15634.0}, {"date": "2011-05-26", "close": 0.17110325, "volume": 10958.0}, {"date": "2011-05-27", "close": 0.17794738, "volume": 175333.0}, {"date": "2011-05-30", "close": 0.15741499, "volume": 319982.0}, {"date": "2011-05-31", "close": 0.15741499, "volume": 6794.0}, {"date": "2011-06-01", "close": 0.15741499, "volume": 29222.0}, {"date": "2011-06-02", "close": 0.153992925, "volume": 212055.0}, {"date": "2011-06-06", "close": 0.15057086, "volume": 43833.0}, {"date": "2011-06-07", "close": 0.15741499, "volume": 43833.0}, {"date": "2011-06-08", "close": 0.15057086, "volume": 32808.0}, {"date": "2011-06-09", "close": 0.15057086, "volume": 366419.0}, {"date": "2011-06-10", "close": 0.153992925, "volume": 102277.0}, {"date": "2011-06-14", "close": 0.147148795, "volume": 7306.0}, {"date": "2011-06-17", "close": 0.16425912, "volume": 65697.0}, {"date": "2011-06-20", "close": 0.1368826, "volume": 102277.0}, {"date": "2011-06-21", "close": 0.12319434, "volume": 29222.0}, {"date": "2011-06-22", "close": 0.1368826, "volume": 106661.0}, {"date": "2011-06-24", "close": 0.14372673, "volume": 29222.0}, {"date": "2011-06-27", "close": 0.12319434, "volume": 43833.0}, {"date": "2011-06-28", "close": 0.126616405, "volume": 146111.0}, {"date": "2011-06-30", "close": 0.12319434, "volume": 146111.0}, {"date": "2011-07-06", "close": 0.16425912, "volume": 368482.0}, {"date": "2011-07-11", "close": 0.167681185, "volume": 29275.0}, {"date": "2011-07-13", "close": 0.160837055, "volume": 43833.0}, {"date": "2011-07-14", "close": 0.17794738, "volume": 14611.0}, {"date": "2011-07-15", "close": 0.17794738, "volume": 111827.0}, {"date": "2011-07-18", "close": 0.17794738, "volume": 81822.0}, {"date": "2011-07-20", "close": 0.19163564, "volume": 29222.0}, {"date": "2011-07-22", "close": 0.18479151, "volume": 14611.0}, {"date": "2011-07-26", "close": 0.17794738, "volume": 262999.0}, {"date": "2011-07-27", "close": 0.18479151, "volume": 146111.0}, {"date": "2011-08-01", "close": 0.18479151, "volume": 80361.0}, {"date": "2011-08-02", "close": 0.181369445, "volume": 131500.0}, {"date": "2011-08-05", "close": 0.147148795, "volume": 7306.0}, {"date": "2011-08-08", "close": 0.147148795, "volume": 21917.0}, {"date": "2011-08-09", "close": 0.12319434, "volume": 38516.0}, {"date": "2011-08-10", "close": 0.1368826, "volume": 29222.0}, {"date": "2011-08-11", "close": 0.1368826, "volume": 27630.0}, {"date": "2011-08-15", "close": 0.147148795, "volume": 6575.0}, {"date": "2011-08-17", "close": 0.147148795, "volume": 8036.0}, {"date": "2011-08-19", "close": 0.1368826, "volume": 76227.0}, {"date": "2011-08-26", "close": 0.1368826, "volume": 29222.0}, {"date": "2011-09-01", "close": 0.13003847, "volume": 29222.0}, {"date": "2011-09-05", "close": 0.12319434, "volume": 60198.0}, {"date": "2011-09-07", "close": 0.12319434, "volume": 27949.0}, {"date": "2011-09-09", "close": 0.1368826, "volume": 109583.0}, {"date": "2011-09-13", "close": 0.14372673, "volume": 109583.0}, {"date": "2011-09-14", "close": 0.14372673, "volume": 60878.0}, {"date": "2011-09-19", "close": 0.147148795, "volume": 133934.0}, {"date": "2011-09-20", "close": 0.147148795, "volume": 482165.0}, {"date": "2011-09-21", "close": 0.14372673, "volume": 473696.0}, {"date": "2011-09-22", "close": 0.1368826, "volume": 189944.0}, {"date": "2011-09-26", "close": 0.1368826, "volume": 223549.0}, {"date": "2011-10-04", "close": 0.12319434, "volume": 365277.0}, {"date": "2011-10-12", "close": 0.12319434, "volume": 116888.0}, {"date": "2011-10-14", "close": 0.10950608, "volume": 73272.0}, {"date": "2011-10-17", "close": 0.10950608, "volume": 24839.0}, {"date": "2011-10-20", "close": 0.10950608, "volume": 146111.0}, {"date": "2011-10-21", "close": 0.10950608, "volume": 14611.0}, {"date": "2011-10-24", "close": 0.10950608, "volume": 48217.0}, {"date": "2011-10-25", "close": 0.10950608, "volume": 109583.0}, {"date": "2011-10-28", "close": 0.12319434, "volume": 162998.0}, {"date": "2011-11-03", "close": 0.112928145, "volume": 107391.0}, {"date": "2011-11-04", "close": 0.112928145, "volume": 8379.0}, {"date": "2011-11-07", "close": 0.112928145, "volume": 21917.0}, {"date": "2011-12-01", "close": 0.10950608, "volume": 17351.0}, {"date": "2011-12-09", "close": 0.10950608, "volume": 146111.0}, {"date": "2012-02-01", "close": 0.08897369, "volume": 10228.0}, {"date": "2012-02-03", "close": 0.09581782, "volume": 8767.0}, {"date": "2012-02-21", "close": 0.08897369, "volume": 18577.0}, {"date": "2012-03-01", "close": 0.08212956, "volume": 14611.0}, {"date": "2012-03-12", "close": 0.05475304, "volume": 36528.0}, {"date": "2012-03-15", "close": 0.06159717, "volume": 70133.0}, {"date": "2012-03-19", "close": 0.0684413, "volume": 146111.0}, {"date": "2012-03-20", "close": 0.06159717, "volume": 6575.0}, {"date": "2012-03-22", "close": 0.06159717, "volume": 36528.0}, {"date": "2012-03-27", "close": 0.06159717, "volume": 21917.0}, {"date": "2012-04-03", "close": 0.065019235, "volume": 2922.0}, {"date": "2012-04-05", "close": 0.065019235, "volume": 58152.0}, {"date": "2012-04-11", "close": 0.065019235, "volume": 29222.0}, {"date": "2012-04-24", "close": 0.065019235, "volume": 87959.0}, {"date": "2012-04-30", "close": 0.065019235, "volume": 1.0}, {"date": "2012-05-31", "close": 0.046540084, "volume": 146111.0}, {"date": "2012-06-01", "close": 0.04106478, "volume": 134289.0}, {"date": "2012-06-07", "close": 0.044486845, "volume": 131500.0}, {"date": "2012-06-15", "close": 0.044486845, "volume": 260077.0}, {"date": "2012-06-18", "close": 0.044486845, "volume": 5881.0}, {"date": "2012-06-21", "close": 0.04106478, "volume": 121405.0}, {"date": "2012-06-25", "close": 0.03422065, "volume": 30140.0}, {"date": "2012-06-26", "close": 0.03422065, "volume": 8767.0}, {"date": "2012-06-27", "close": 0.03422065, "volume": 292221.0}, {"date": "2012-06-28", "close": 0.03422065, "volume": 9497.0}, {"date": "2012-07-02", "close": 0.03422065, "volume": 146111.0}, {"date": "2012-07-03", "close": 0.03422065, "volume": 170816.0}, {"date": "2012-07-04", "close": 0.03422065, "volume": 219112.0}, {"date": "2012-07-12", "close": 0.03422065, "volume": 201687.0}, {"date": "2012-07-19", "close": 0.03422065, "volume": 14611.0}, {"date": "2012-08-01", "close": 0.043802432, "volume": 888643.0}, {"date": "2012-08-29", "close": 0.04531038, "volume": 21990.0}, {"date": "2012-08-30", "close": 0.04531038, "volume": 117548.0}, {"date": "2012-09-03", "close": 0.04531038, "volume": 13242.0}, {"date": "2012-09-18", "close": 0.04531038, "volume": 24545.0}, {"date": "2012-09-20", "close": 0.046065553, "volume": 66210.0}, {"date": "2012-09-25", "close": 0.04531038, "volume": 60203.0}, {"date": "2012-09-26", "close": 0.04531038, "volume": 6007.0}, {"date": "2012-09-28", "close": 0.040779342, "volume": 19863.0}, {"date": "2012-12-13", "close": 0.040779342, "volume": 122610.0}, {"date": "2012-12-18", "close": 0.033982785, "volume": 66210.0}, {"date": "2012-12-21", "close": 0.03020692, "volume": 21452.0}, {"date": "2013-01-16", "close": 0.034737958, "volume": 13242.0}, {"date": "2013-01-18", "close": 0.039268996, "volume": 55174.0}, {"date": "2013-01-23", "close": 0.039268996, "volume": 317808.0}, {"date": "2013-01-24", "close": 0.039268996, "volume": 16076.0}, {"date": "2013-02-05", "close": 0.03775865, "volume": 19863.0}, {"date": "2013-02-06", "close": 0.034737958, "volume": 74420.0}, {"date": "2013-02-12", "close": 0.034737958, "volume": 15890.0}, {"date": "2013-02-18", "close": 0.034737958, "volume": 59589.0}, {"date": "2013-02-19", "close": 0.034737958, "volume": 66210.0}, {"date": "2013-02-20", "close": 0.034737958, "volume": 48731.0}, {"date": "2013-02-22", "close": 0.03020692, "volume": 198630.0}, {"date": "2013-02-26", "close": 0.031717266, "volume": 78820.0}, {"date": "2013-03-05", "close": 0.03020692, "volume": 120411.0}, {"date": "2013-03-12", "close": 0.03020692, "volume": 68137.0}, {"date": "2013-03-15", "close": 0.03020692, "volume": 10082.0}, {"date": "2013-03-20", "close": 0.026431055, "volume": 361948.0}, {"date": "2013-04-03", "close": 0.02265519, "volume": 264840.0}, {"date": "2013-04-04", "close": 0.02265519, "volume": 132420.0}, {"date": "2013-04-08", "close": 0.024165536, "volume": 3160.0}, {"date": "2013-04-11", "close": 0.064944878, "volume": 3715994.0}, {"date": "2013-04-12", "close": 0.058903494, "volume": 4055047.0}, {"date": "2013-04-15", "close": 0.05286211, "volume": 1036143.0}, {"date": "2013-04-16", "close": 0.04531038, "volume": 421224.0}, {"date": "2013-04-17", "close": 0.043044861, "volume": 133964.0}, {"date": "2013-04-18", "close": 0.043044861, "volume": 79452.0}, {"date": "2013-04-23", "close": 0.041534515, "volume": 198630.0}, {"date": "2013-04-30", "close": 0.041534515, "volume": 59589.0}, {"date": "2013-05-01", "close": 0.041534515, "volume": 40305.0}, {"date": "2013-05-02", "close": 0.040779342, "volume": 90408.0}, {"date": "2013-05-03", "close": 0.040779342, "volume": 18122.0}, {"date": "2013-05-08", "close": 0.039268996, "volume": 148508.0}, {"date": "2013-05-09", "close": 0.039268996, "volume": 15693.0}, {"date": "2013-05-14", "close": 0.050596591, "volume": 24038.0}, {"date": "2013-05-15", "close": 0.052106937, "volume": 13242.0}, {"date": "2013-05-16", "close": 0.048331072, "volume": 66210.0}, {"date": "2013-05-17", "close": 0.047575899, "volume": 13242.0}, {"date": "2013-05-22", "close": 0.046820726, "volume": 66210.0}, {"date": "2013-05-23", "close": 0.052106937, "volume": 66210.0}, {"date": "2013-06-03", "close": 0.049086245, "volume": 141247.0}, {"date": "2013-06-04", "close": 0.049086245, "volume": 51759.0}, {"date": "2013-06-05", "close": 0.049086245, "volume": 264840.0}, {"date": "2013-06-12", "close": 0.049086245, "volume": 137312.0}, {"date": "2013-06-13", "close": 0.049086245, "volume": 106652.0}, {"date": "2013-06-24", "close": 0.046820726, "volume": 86073.0}, {"date": "2013-07-23", "close": 0.061924186, "volume": 283324.0}, {"date": "2013-08-09", "close": 0.056637975, "volume": 13242.0}, {"date": "2013-08-13", "close": 0.056637975, "volume": 111822.0}, {"date": "2013-08-19", "close": 0.061924186, "volume": 397260.0}, {"date": "2013-08-20", "close": 0.061924186, "volume": 47267.0}, {"date": "2013-08-21", "close": 0.06041384, "volume": 30589.0}, {"date": "2013-08-23", "close": 0.06796557, "volume": 1596.0}, {"date": "2013-08-30", "close": 0.06041384, "volume": 19863.0}, {"date": "2013-09-16", "close": 0.058903494, "volume": 132420.0}, {"date": "2013-09-17", "close": 0.0755173, "volume": 112557.0}, {"date": "2013-09-18", "close": 0.0755173, "volume": 395664.0}, {"date": "2013-09-19", "close": 0.08306903, "volume": 375233.0}, {"date": "2013-09-20", "close": 0.08306903, "volume": 628995.0}, {"date": "2013-09-23", "close": 0.08306903, "volume": 178767.0}, {"date": "2013-09-24", "close": 0.079293165, "volume": 801141.0}, {"date": "2013-10-08", "close": 0.0755173, "volume": 96004.0}, {"date": "2013-10-11", "close": 0.058903494, "volume": 26484.0}, {"date": "2013-10-16", "close": 0.061169013, "volume": 26484.0}, {"date": "2013-10-22", "close": 0.058903494, "volume": 225114.0}, {"date": "2013-10-30", "close": 0.058903494, "volume": 10594.0}, {"date": "2013-10-31", "close": 0.058903494, "volume": 6621.0}, {"date": "2013-11-07", "close": 0.06041384, "volume": 52968.0}, {"date": "2013-11-08", "close": 0.05286211, "volume": 386004.0}, {"date": "2013-11-21", "close": 0.05286211, "volume": 13242.0}, {"date": "2013-11-29", "close": 0.04531038, "volume": 66210.0}, {"date": "2013-12-05", "close": 0.05286211, "volume": 145662.0}, {"date": "2013-12-06", "close": 0.05286211, "volume": 132420.0}, {"date": "2013-12-19", "close": 0.049086245, "volume": 46347.0}, {"date": "2014-01-13", "close": 0.041534515, "volume": 2648.0}, {"date": "2014-01-15", "close": 0.041534515, "volume": 24581.0}, {"date": "2014-01-23", "close": 0.041534515, "volume": 66210.0}, {"date": "2014-01-28", "close": 0.048331072, "volume": 26484.0}, {"date": "2014-02-11", "close": 0.048331072, "volume": null}, {"date": "2014-02-12", "close": 0.049086245, "volume": 4415.0}, {"date": "2014-02-18", "close": 0.041534515, "volume": 220699.0}, {"date": "2014-02-21", "close": 0.041534515, "volume": 17657.0}, {"date": "2014-02-26", "close": 0.036248304, "volume": 609132.0}, {"date": "2014-02-27", "close": 0.035493131, "volume": 114763.0}, {"date": "2014-03-03", "close": 0.036248304, "volume": 13242.0}, {"date": "2014-03-05", "close": 0.034737958, "volume": 43740.0}, {"date": "2014-03-17", "close": 0.03775865, "volume": 60346.0}, {"date": "2014-03-24", "close": 0.03775865, "volume": 231735.0}, {"date": "2014-03-26", "close": 0.041534515, "volume": 132420.0}, {"date": "2014-03-28", "close": 0.041534515, "volume": 88279.0}, {"date": "2014-04-04", "close": 0.043044861, "volume": 16772.0}, {"date": "2014-04-09", "close": 0.042289688, "volume": 112684.0}, {"date": "2014-04-10", "close": 0.041534515, "volume": 77246.0}, {"date": "2014-04-17", "close": 0.043800034, "volume": 178198.0}, {"date": "2014-04-22", "close": 0.043800034, "volume": 569.0}, {"date": "2014-04-23", "close": 0.052106937, "volume": 211872.0}, {"date": "2014-05-01", "close": 0.041534515, "volume": 79452.0}, {"date": "2014-05-05", "close": 0.041534515, "volume": 52968.0}, {"date": "2014-05-13", "close": 0.037003477, "volume": 59589.0}, {"date": "2014-05-15", "close": 0.040779342, "volume": 6621.0}, {"date": "2014-05-19", "close": 0.033982785, "volume": 193774.0}, {"date": "2014-05-20", "close": 0.033982785, "volume": 178767.0}, {"date": "2014-05-22", "close": 0.033982785, "volume": 158904.0}, {"date": "2014-06-05", "close": 0.024920709, "volume": 66210.0}, {"date": "2014-06-10", "close": 0.026431055, "volume": 51644.0}, {"date": "2014-06-16", "close": 0.026431055, "volume": 1324.0}, {"date": "2014-06-18", "close": 0.03020692, "volume": 7283.0}, {"date": "2014-06-19", "close": 0.027186228, "volume": 52968.0}, {"date": "2014-06-20", "close": 0.026431055, "volume": 1067969.0}, {"date": "2014-06-26", "close": 0.021900017, "volume": 406307.0}, {"date": "2014-06-30", "close": 0.024165536, "volume": 52968.0}, {"date": "2014-07-11", "close": 0.025675882, "volume": 66210.0}, {"date": "2014-07-21", "close": 0.036248304, "volume": 165525.0}, {"date": "2014-07-22", "close": 0.032472439, "volume": 80555.0}, {"date": "2014-07-24", "close": 0.032472439, "volume": 128375.0}, {"date": "2014-07-28", "close": 0.030962093, "volume": 431493.0}, {"date": "2014-07-29", "close": 0.027186228, "volume": 105936.0}, {"date": "2014-07-30", "close": 0.026431055, "volume": 92694.0}, {"date": "2014-08-11", "close": 0.026431055, "volume": 5493.0}, {"date": "2014-08-12", "close": 0.031717266, "volume": 39726.0}, {"date": "2014-08-14", "close": 0.031717266, "volume": 39726.0}, {"date": "2014-09-01", "close": 0.028696574, "volume": 26484.0}, {"date": "2014-10-03", "close": 0.02265519, "volume": 44140.0}, {"date": "2014-10-08", "close": 0.02265519, "volume": 154489.0}, {"date": "2014-10-17", "close": 0.021900017, "volume": 165525.0}, {"date": "2014-10-23", "close": 0.018879325, "volume": 52968.0}, {"date": "2014-10-30", "close": 0.017368979, "volume": 154224.0}, {"date": "2014-11-03", "close": 0.017368979, "volume": 79452.0}, {"date": "2014-11-04", "close": 0.017368979, "volume": 132420.0}, {"date": "2014-11-07", "close": 0.017368979, "volume": 198630.0}, {"date": "2014-11-17", "close": 0.017368979, "volume": 9977.0}, {"date": "2014-11-25", "close": 0.017368979, "volume": 542215.0}, {"date": "2014-11-26", "close": 0.02265519, "volume": 264840.0}, {"date": "2015-01-16", "close": 0.014348287, "volume": 1272556.0}, {"date": "2015-01-20", "close": 0.014348287, "volume": 132420.0}, {"date": "2015-02-02", "close": 0.014348287, "volume": 250274.0}, {"date": "2015-03-06", "close": 0.014348287, "volume": 14566.0}, {"date": "2015-03-11", "close": 0.014348287, "volume": 3310.0}, {"date": "2015-03-25", "close": 0.014348287, "volume": 35091.0}, {"date": "2015-04-01", "close": 0.014348287, "volume": 99315.0}, {"date": "2015-04-10", "close": 0.008306903, "volume": 672270.0}, {"date": "2015-04-13", "close": 0.009062076, "volume": 387090.0}, {"date": "2015-04-14", "close": 0.009062076, "volume": 397260.0}, {"date": "2015-04-20", "close": 0.008306903, "volume": 231735.0}, {"date": "2015-05-07", "close": 0.009062076, "volume": 794520.0}, {"date": "2015-05-15", "close": 0.009062076, "volume": 132420.0}, {"date": "2015-06-01", "close": 0.008306903, "volume": 1744629.0}, {"date": "2015-06-04", "close": 0.00755173, "volume": 1871578.0}, {"date": "2015-06-05", "close": 0.009062076, "volume": 1986300.0}, {"date": "2015-06-10", "close": 0.009062076, "volume": 479260.0}, {"date": "2015-06-11", "close": 0.010572422, "volume": 1075081.0}, {"date": "2015-06-12", "close": 0.012837941, "volume": 3226165.0}, {"date": "2015-06-15", "close": 0.015858633, "volume": 2742511.0}, {"date": "2015-06-16", "close": 0.013593114, "volume": 1026281.0}, {"date": "2015-06-17", "close": 0.012837941, "volume": 236907.0}, {"date": "2015-06-19", "close": 0.012082768, "volume": 677526.0}, {"date": "2015-06-22", "close": 0.012837941, "volume": 193300.0}, {"date": "2015-06-24", "close": 0.012837941, "volume": 198630.0}, {"date": "2015-06-25", "close": 0.012082768, "volume": 784424.0}, {"date": "2015-07-02", "close": 0.012082768, "volume": 66210.0}, {"date": "2015-07-03", "close": 0.011327595, "volume": 397260.0}, {"date": "2015-07-06", "close": 0.009817249, "volume": 331050.0}, {"date": "2015-07-14", "close": 0.011327595, "volume": 264840.0}, {"date": "2015-07-16", "close": 0.012837941, "volume": 397260.0}, {"date": "2015-07-21", "close": 0.012837941, "volume": 619226.0}, {"date": "2015-07-22", "close": 0.012837941, "volume": 993150.0}, {"date": "2015-07-23", "close": 0.012837941, "volume": 542922.0}, {"date": "2015-07-24", "close": 0.012082768, "volume": 56128.0}, {"date": "2015-07-27", "close": 0.012837941, "volume": 66210.0}, {"date": "2015-08-04", "close": 0.014030874, "volume": 40411.0}, {"date": "2015-08-07", "close": 0.013251381, "volume": 382513.0}, {"date": "2015-08-10", "close": 0.010912902, "volume": 89802.0}, {"date": "2015-08-14", "close": 0.011692395, "volume": 23733.0}, {"date": "2015-08-20", "close": 0.010133409, "volume": 74407.0}, {"date": "2015-08-24", "close": 0.010133409, "volume": 192433.0}, {"date": "2015-10-13", "close": 0.01558986, "volume": 431052.0}, {"date": "2015-10-14", "close": 0.019487325, "volume": 786836.0}, {"date": "2015-10-15", "close": 0.019487325, "volume": 800520.0}, {"date": "2015-10-19", "close": 0.019487325, "volume": 128289.0}, {"date": "2015-10-20", "close": 0.019487325, "volume": 846195.0}, {"date": "2015-10-21", "close": 0.019487325, "volume": 202349.0}, {"date": "2015-10-26", "close": 0.01558986, "volume": 128289.0}, {"date": "2015-10-27", "close": 0.014030874, "volume": 1119022.0}, {"date": "2015-10-28", "close": 0.01558986, "volume": 769731.0}, {"date": "2015-10-29", "close": 0.01558986, "volume": 320721.0}, {"date": "2015-11-04", "close": 0.01558986, "volume": 342102.0}, {"date": "2015-11-09", "close": 0.01558986, "volume": 76973.0}, {"date": "2015-11-12", "close": 0.014030874, "volume": 275820.0}, {"date": "2015-11-16", "close": 0.01558986, "volume": 192433.0}, {"date": "2015-11-18", "close": 0.01558986, "volume": 93651.0}, {"date": "2015-11-20", "close": 0.013251381, "volume": 164209.0}, {"date": "2015-11-23", "close": 0.012471888, "volume": 1242214.0}, {"date": "2015-11-24", "close": 0.012471888, "volume": 212959.0}, {"date": "2015-11-25", "close": 0.012471888, "volume": 138552.0}, {"date": "2015-11-30", "close": 0.014810367, "volume": 379035.0}, {"date": "2015-12-01", "close": 0.011692395, "volume": 378197.0}, {"date": "2015-12-02", "close": 0.01558986, "volume": 160361.0}, {"date": "2015-12-08", "close": 0.014030874, "volume": 164273.0}, {"date": "2015-12-11", "close": 0.011692395, "volume": 342102.0}, {"date": "2015-12-14", "close": 0.010912902, "volume": 11546.0}, {"date": "2015-12-15", "close": 0.010912902, "volume": 513154.0}, {"date": "2015-12-16", "close": 0.011692395, "volume": 2585014.0}, {"date": "2015-12-24", "close": 0.011692395, "volume": 96216.0}, {"date": "2015-12-30", "close": 0.011692395, "volume": 64144.0}, {"date": "2016-01-05", "close": 0.013251381, "volume": 500637.0}, {"date": "2016-01-06", "close": 0.013251381, "volume": 38487.0}, {"date": "2016-01-07", "close": 0.014030874, "volume": 577298.0}, {"date": "2016-01-08", "close": 0.01558986, "volume": 1172924.0}, {"date": "2016-01-11", "close": 0.014810367, "volume": 405986.0}, {"date": "2016-01-12", "close": 0.014810367, "volume": 16311.0}, {"date": "2016-01-13", "close": 0.01558986, "volume": 641443.0}, {"date": "2016-01-14", "close": 0.01558986, "volume": 564469.0}, {"date": "2016-01-15", "close": 0.013251381, "volume": 1918755.0}, {"date": "2016-01-18", "close": 0.013251381, "volume": 474668.0}, {"date": "2016-01-22", "close": 0.012471888, "volume": 641443.0}, {"date": "2016-01-25", "close": 0.011692395, "volume": 769731.0}, {"date": "2016-01-28", "close": 0.010133409, "volume": 427632.0}, {"date": "2016-02-02", "close": 0.010133409, "volume": 128289.0}, {"date": "2016-02-03", "close": 0.010912902, "volume": 173189.0}, {"date": "2016-02-04", "close": 0.011692395, "volume": 788974.0}, {"date": "2016-02-08", "close": 0.011692395, "volume": 44901.0}, {"date": "2016-02-09", "close": 0.010912902, "volume": 384866.0}, {"date": "2016-02-11", "close": 0.010912902, "volume": 401974.0}, {"date": "2016-02-12", "close": 0.010133409, "volume": 83388.0}, {"date": "2016-02-15", "close": 0.010912902, "volume": 128289.0}, {"date": "2016-02-16", "close": 0.010912902, "volume": 57730.0}, {"date": "2016-02-17", "close": 0.01558986, "volume": 15395.0}, {"date": "2016-02-24", "close": 0.014030874, "volume": 103440.0}, {"date": "2016-02-25", "close": 0.014030874, "volume": 38487.0}, {"date": "2016-02-26", "close": 0.012471888, "volume": 256577.0}, {"date": "2016-02-29", "close": 0.014810367, "volume": 128289.0}, {"date": "2016-03-01", "close": 0.012471888, "volume": 348514.0}, {"date": "2016-03-03", "close": 0.012471888, "volume": 286487.0}, {"date": "2016-03-08", "close": 0.011692395, "volume": 525983.0}, {"date": "2016-03-09", "close": 0.012471888, "volume": 363056.0}, {"date": "2016-03-10", "close": 0.011692395, "volume": 1069071.0}, {"date": "2016-03-11", "close": 0.010133409, "volume": 1693408.0}, {"date": "2016-03-14", "close": 0.010133409, "volume": 67520.0}, {"date": "2016-03-15", "close": 0.010912902, "volume": 515720.0}, {"date": "2016-03-16", "close": 0.011692395, "volume": 320721.0}, {"date": "2016-03-17", "close": 0.011692395, "volume": 962164.0}, {"date": "2016-03-18", "close": 0.011692395, "volume": 599665.0}, {"date": "2016-03-21", "close": 0.011692395, "volume": 167500.0}, {"date": "2016-03-29", "close": 0.011692395, "volume": 96216.0}, {"date": "2016-03-30", "close": 0.011692395, "volume": 147532.0}, {"date": "2016-03-31", "close": 0.010912902, "volume": 175927.0}, {"date": "2016-04-04", "close": 0.011692395, "volume": 761666.0}, {"date": "2016-04-05", "close": 0.01558986, "volume": 4241086.0}, {"date": "2016-04-06", "close": 0.014810367, "volume": 13116169.0}, {"date": "2016-04-07", "close": 0.014810367, "volume": 2532928.0}, {"date": "2016-04-08", "close": 0.01558986, "volume": 615784.0}, {"date": "2016-04-11", "close": 0.016369353, "volume": 3587868.0}, {"date": "2016-04-12", "close": 0.016369353, "volume": 499186.0}, {"date": "2016-04-13", "close": 0.016369353, "volume": 1461848.0}, {"date": "2016-04-14", "close": 0.017148846, "volume": 1177295.0}, {"date": "2016-04-15", "close": 0.01558986, "volume": 856967.0}, {"date": "2016-04-18", "close": 0.017148846, "volume": 1365631.0}, {"date": "2016-04-19", "close": 0.019487325, "volume": 8640418.0}, {"date": "2016-04-20", "close": 0.021825804, "volume": 4301738.0}, {"date": "2016-04-21", "close": 0.029620734, "volume": 5845074.0}, {"date": "2016-04-22", "close": 0.029620734, "volume": 5329279.0}, {"date": "2016-04-26", "close": 0.033518199, "volume": 979738.0}, {"date": "2016-04-27", "close": 0.024943776, "volume": 3028103.0}, {"date": "2016-04-28", "close": 0.024164283, "volume": 1648687.0}, {"date": "2016-04-29", "close": 0.029620734, "volume": 756838.0}, {"date": "2016-05-02", "close": 0.03117972, "volume": 578309.0}, {"date": "2016-05-03", "close": 0.022605297, "volume": 4052992.0}, {"date": "2016-05-04", "close": 0.021046311, "volume": 553591.0}, {"date": "2016-05-05", "close": 0.021825804, "volume": 425251.0}, {"date": "2016-05-06", "close": 0.021825804, "volume": 158062.0}, {"date": "2016-05-09", "close": 0.021046311, "volume": 194579.0}, {"date": "2016-05-10", "close": 0.021046311, "volume": 23060.0}, {"date": "2016-05-11", "close": 0.016369353, "volume": 2733545.0}, {"date": "2016-05-12", "close": 0.02338479, "volume": 795463.0}, {"date": "2016-05-13", "close": 0.024943776, "volume": 3135192.0}, {"date": "2016-05-16", "close": 0.026502762, "volume": 1243116.0}, {"date": "2016-05-17", "close": 0.024943776, "volume": 1730645.0}, {"date": "2016-05-18", "close": 0.026502762, "volume": 827306.0}, {"date": "2016-05-19", "close": 0.02338479, "volume": 134346.0}, {"date": "2016-05-20", "close": 0.021046311, "volume": 262278.0}, {"date": "2016-05-24", "close": 0.017928339, "volume": 3547562.0}, {"date": "2016-05-25", "close": 0.01558986, "volume": 2119839.0}, {"date": "2016-05-26", "close": 0.016369353, "volume": 50802.0}, {"date": "2016-05-27", "close": 0.017928339, "volume": 1373411.0}, {"date": "2016-05-30", "close": 0.021046311, "volume": 3077331.0}, {"date": "2016-05-31", "close": 0.021046311, "volume": 1434779.0}, {"date": "2016-06-02", "close": 0.019487325, "volume": 587497.0}, {"date": "2016-06-03", "close": 0.019487325, "volume": 102631.0}, {"date": "2016-06-06", "close": 0.018707832, "volume": 369535.0}, {"date": "2016-06-07", "close": 0.017928339, "volume": 12829.0}, {"date": "2016-06-08", "close": 0.017928339, "volume": 246857.0}, {"date": "2016-06-09", "close": 0.017928339, "volume": 192491.0}, {"date": "2016-06-10", "close": 0.017928339, "volume": 22409.0}, {"date": "2016-06-14", "close": 0.017148846, "volume": 579896.0}, {"date": "2016-06-16", "close": 0.019487325, "volume": 1347029.0}, {"date": "2016-06-21", "close": 0.019487325, "volume": 44711.0}, {"date": "2016-06-22", "close": 0.017148846, "volume": 256577.0}, {"date": "2016-06-23", "close": 0.017928339, "volume": 207853.0}, {"date": "2016-06-24", "close": 0.017928339, "volume": 360298.0}, {"date": "2016-06-27", "close": 0.018707832, "volume": 320720.0}, {"date": "2016-06-28", "close": 0.017148846, "volume": 192242.0}, {"date": "2016-06-29", "close": 0.016369353, "volume": 824663.0}, {"date": "2016-06-30", "close": 0.01558986, "volume": 384866.0}, {"date": "2016-07-01", "close": 0.016369353, "volume": 246635.0}, {"date": "2016-07-04", "close": 0.016369353, "volume": 582198.0}, {"date": "2016-07-06", "close": 0.016369353, "volume": 762134.0}, {"date": "2016-07-07", "close": 0.016369353, "volume": 695089.0}, {"date": "2016-07-11", "close": 0.01558986, "volume": 536246.0}, {"date": "2016-07-12", "close": 0.016369353, "volume": 150249.0}, {"date": "2016-07-13", "close": 0.016369353, "volume": 102631.0}, {"date": "2016-07-14", "close": 0.017928339, "volume": 384866.0}, {"date": "2016-07-15", "close": 0.017928339, "volume": 64144.0}, {"date": "2016-07-18", "close": 0.018707832, "volume": 110721.0}, {"date": "2016-07-19", "close": 0.017148846, "volume": 97926.0}, {"date": "2016-07-20", "close": 0.01558986, "volume": 992526.0}, {"date": "2016-07-21", "close": 0.016369353, "volume": 577298.0}, {"date": "2016-07-22", "close": 0.01558986, "volume": 839283.0}, {"date": "2016-07-25", "close": 0.01558986, "volume": 426194.0}, {"date": "2016-07-26", "close": 0.01558986, "volume": 30789.0}, {"date": "2016-07-27", "close": 0.014810367, "volume": 200643.0}, {"date": "2016-07-28", "close": 0.014810367, "volume": 131881.0}, {"date": "2016-07-29", "close": 0.01558986, "volume": 545226.0}, {"date": "2016-08-01", "close": 0.01558986, "volume": 1282885.0}, {"date": "2016-08-02", "close": 0.01558986, "volume": 128.0}, {"date": "2016-08-04", "close": 0.01558986, "volume": 2411824.0}, {"date": "2016-08-05", "close": 0.02338479, "volume": 3046354.0}, {"date": "2016-08-08", "close": 0.021046311, "volume": 64144.0}, {"date": "2016-08-10", "close": 0.021046311, "volume": 107762.0}, {"date": "2016-08-11", "close": 0.020266818, "volume": 338593.0}, {"date": "2016-08-12", "close": 0.019487325, "volume": 474668.0}, {"date": "2016-08-17", "close": 0.019487325, "volume": 814977.0}, {"date": "2016-08-18", "close": 0.019487325, "volume": 25658.0}, {"date": "2016-08-19", "close": 0.020266818, "volume": 758018.0}, {"date": "2016-08-22", "close": 0.019487325, "volume": 28225.0}, {"date": "2016-08-23", "close": 0.020266818, "volume": 256577.0}, {"date": "2016-08-24", "close": 0.020266818, "volume": 198847.0}, {"date": "2016-08-25", "close": 0.019487325, "volume": 149488.0}, {"date": "2016-08-26", "close": 0.019487325, "volume": 692156.0}, {"date": "2016-08-29", "close": 0.019487325, "volume": 221361.0}, {"date": "2016-08-30", "close": 0.019487325, "volume": 39916.0}, {"date": "2016-09-01", "close": 0.019487325, "volume": 615304.0}, {"date": "2016-09-02", "close": 0.019487325, "volume": 124699.0}, {"date": "2016-09-05", "close": 0.021046311, "volume": 591331.0}, {"date": "2016-09-06", "close": 0.021046311, "volume": 129070.0}, {"date": "2016-09-08", "close": 0.018707832, "volume": 57730.0}, {"date": "2016-09-12", "close": 0.016369353, "volume": 702807.0}, {"date": "2016-09-16", "close": 0.016369353, "volume": 51315.0}, {"date": "2016-09-20", "close": 0.017148846, "volume": 70559.0}, {"date": "2016-09-22", "close": 0.018707832, "volume": 811275.0}, {"date": "2016-09-23", "close": 0.016369353, "volume": 717347.0}, {"date": "2016-09-29", "close": 0.019487325, "volume": 63480.0}, {"date": "2016-10-04", "close": 0.017148846, "volume": 162756.0}, {"date": "2016-10-05", "close": 0.017148846, "volume": 17490.0}, {"date": "2016-10-07", "close": 0.017928339, "volume": 64144.0}, {"date": "2016-10-10", "close": 0.016369353, "volume": 1282885.0}, {"date": "2016-10-11", "close": 0.016369353, "volume": 518610.0}, {"date": "2016-10-12", "close": 0.01558986, "volume": 50820.0}, {"date": "2016-10-13", "close": 0.017148846, "volume": 2844123.0}, {"date": "2016-10-17", "close": 0.016369353, "volume": 64144.0}, {"date": "2016-10-18", "close": 0.016369353, "volume": 2272849.0}, {"date": "2016-10-20", "close": 0.016369353, "volume": 214713.0}, {"date": "2016-10-21", "close": 0.016369353, "volume": 1210274.0}, {"date": "2016-10-24", "close": 0.016369353, "volume": 155930.0}, {"date": "2016-10-25", "close": 0.017148846, "volume": 85953.0}, {"date": "2016-10-26", "close": 0.016369353, "volume": 437405.0}, {"date": "2016-10-27", "close": 0.01558986, "volume": 984614.0}, {"date": "2016-10-28", "close": 0.01558986, "volume": 855650.0}, {"date": "2016-10-31", "close": 0.01558986, "volume": 1867274.0}, {"date": "2016-11-02", "close": 0.01558986, "volume": 17960.0}, {"date": "2016-11-03", "close": 0.01558986, "volume": 64144.0}, {"date": "2016-11-04", "close": 0.014810367, "volume": 1212326.0}, {"date": "2016-11-07", "close": 0.014810367, "volume": 139444.0}, {"date": "2016-11-09", "close": 0.014810367, "volume": 128289.0}, {"date": "2016-11-11", "close": 0.01558986, "volume": 136090.0}, {"date": "2016-11-17", "close": 0.01558986, "volume": 89802.0}, {"date": "2016-11-18", "close": 0.013251381, "volume": 2464644.0}, {"date": "2016-11-21", "close": 0.013251381, "volume": 1306907.0}, {"date": "2016-11-22", "close": 0.014030874, "volume": 232699.0}, {"date": "2016-11-25", "close": 0.014030874, "volume": 64609.0}, {"date": "2016-11-28", "close": 0.013251381, "volume": 448545.0}, {"date": "2016-12-02", "close": 0.016369353, "volume": 192433.0}, {"date": "2016-12-05", "close": 0.016369353, "volume": 250163.0}, {"date": "2016-12-07", "close": 0.014030874, "volume": 469536.0}, {"date": "2016-12-08", "close": 0.014030874, "volume": 192433.0}, {"date": "2016-12-09", "close": 0.016369353, "volume": 235194.0}, {"date": "2016-12-12", "close": 0.017148846, "volume": 112894.0}, {"date": "2016-12-15", "close": 0.017148846, "volume": 115460.0}, {"date": "2016-12-20", "close": 0.017148846, "volume": 115460.0}, {"date": "2016-12-21", "close": 0.01558986, "volume": 333882.0}, {"date": "2016-12-28", "close": 0.016369353, "volume": 52278.0}, {"date": "2017-01-03", "close": 0.016369353, "volume": 32072.0}, {"date": "2017-01-04", "close": 0.016369353, "volume": 206056.0}, {"date": "2017-01-05", "close": 0.016369353, "volume": 182942.0}, {"date": "2017-01-09", "close": 0.020266818, "volume": 685821.0}, {"date": "2017-01-10", "close": 0.020266818, "volume": 241285.0}, {"date": "2017-01-11", "close": 0.018707832, "volume": 122775.0}, {"date": "2017-01-13", "close": 0.018707832, "volume": 165182.0}, {"date": "2017-01-16", "close": 0.020266818, "volume": 96909.0}, {"date": "2017-01-18", "close": 0.020266818, "volume": 560646.0}, {"date": "2017-01-19", "close": 0.020266818, "volume": 38235.0}, {"date": "2017-01-20", "close": 0.019487325, "volume": 613873.0}, {"date": "2017-01-23", "close": 0.019487325, "volume": 1366157.0}, {"date": "2017-01-24", "close": 0.019487325, "volume": 384866.0}, {"date": "2017-01-25", "close": 0.018707832, "volume": 1632476.0}, {"date": "2017-01-27", "close": 0.019487325, "volume": 44901.0}, {"date": "2017-01-30", "close": 0.019487325, "volume": 612108.0}, {"date": "2017-01-31", "close": 0.019487325, "volume": 329727.0}, {"date": "2017-02-01", "close": 0.018707832, "volume": 320721.0}, {"date": "2017-02-03", "close": 0.019487325, "volume": 51315.0}, {"date": "2017-02-09", "close": 0.018707832, "volume": 256577.0}, {"date": "2017-02-10", "close": 0.019487325, "volume": 577298.0}, {"date": "2017-02-13", "close": 0.018707832, "volume": 310185.0}, {"date": "2017-02-14", "close": 0.017148846, "volume": 1090452.0}, {"date": "2017-02-15", "close": 0.017148846, "volume": 663040.0}, {"date": "2017-02-17", "close": 0.017928339, "volume": 3849.0}, {"date": "2017-02-20", "close": 0.017928339, "volume": 384866.0}, {"date": "2017-02-21", "close": 0.017928339, "volume": 509305.0}, {"date": "2017-02-23", "close": 0.017148846, "volume": 76973.0}, {"date": "2017-02-24", "close": 0.017148846, "volume": 192433.0}, {"date": "2017-02-27", "close": 0.017148846, "volume": 15451.0}, {"date": "2017-03-01", "close": 0.012471888, "volume": 7325.0}, {"date": "2017-03-03", "close": 0.013251381, "volume": 13651.0}, {"date": "2017-03-07", "close": 0.014030874, "volume": 634417.0}, {"date": "2017-03-17", "close": 0.017148846, "volume": 320721.0}, {"date": "2017-03-20", "close": 0.017148846, "volume": 830886.0}, {"date": "2017-03-21", "close": 0.017928339, "volume": 81591.0}, {"date": "2017-03-22", "close": 0.017928339, "volume": 306263.0}, {"date": "2017-03-30", "close": 0.01558986, "volume": 319104.0}, {"date": "2017-04-03", "close": 0.01558986, "volume": 575401.0}, {"date": "2017-04-12", "close": 0.01558986, "volume": 23850.0}, {"date": "2017-04-18", "close": 0.014810367, "volume": 616416.0}, {"date": "2017-04-19", "close": 0.014810367, "volume": 7191.0}, {"date": "2017-04-26", "close": 0.014810367, "volume": 231320.0}, {"date": "2017-05-03", "close": 0.014810367, "volume": 641443.0}, {"date": "2017-05-05", "close": 0.014030874, "volume": 110304.0}, {"date": "2017-05-08", "close": 0.016369353, "volume": 843870.0}, {"date": "2017-05-09", "close": 0.017148846, "volume": 408190.0}, {"date": "2017-05-15", "close": 0.016369353, "volume": 256577.0}, {"date": "2017-05-16", "close": 0.016369353, "volume": 333550.0}, {"date": "2017-05-18", "close": 0.017148846, "volume": 161239.0}, {"date": "2017-05-19", "close": 0.017928339, "volume": 324474.0}, {"date": "2017-05-22", "close": 0.017928339, "volume": 111555.0}, {"date": "2017-05-23", "close": 0.018707832, "volume": 641443.0}, {"date": "2017-05-25", "close": 0.017148846, "volume": 32072.0}, {"date": "2017-05-26", "close": 0.017148846, "volume": 38487.0}, {"date": "2017-06-02", "close": 0.017148846, "volume": 151613.0}, {"date": "2017-06-05", "close": 0.016369353, "volume": 187473.0}, {"date": "2017-06-15", "close": 0.014030874, "volume": 282235.0}, {"date": "2017-06-23", "close": 0.01558986, "volume": 601728.0}, {"date": "2017-06-28", "close": 0.01558986, "volume": 71842.0}, {"date": "2017-06-30", "close": 0.01558986, "volume": 4258.0}, {"date": "2017-07-05", "close": 0.016369353, "volume": 1420667.0}, {"date": "2017-07-06", "close": 0.014810367, "volume": 34438.0}, {"date": "2017-07-11", "close": 0.016369353, "volume": 557583.0}, {"date": "2017-07-12", "close": 0.017148846, "volume": 36097.0}, {"date": "2017-07-25", "close": 0.014810367, "volume": 101989.0}, {"date": "2017-07-26", "close": 0.014810367, "volume": 320721.0}, {"date": "2017-07-28", "close": 0.016369353, "volume": 1245040.0}, {"date": "2017-07-31", "close": 0.01558986, "volume": 468750.0}, {"date": "2017-08-02", "close": 0.014030874, "volume": 301393.0}, {"date": "2017-08-09", "close": 0.014810367, "volume": 134060.0}, {"date": "2017-08-11", "close": 0.014810367, "volume": 128289.0}, {"date": "2017-08-15", "close": 0.01558986, "volume": 12829.0}, {"date": "2017-08-16", "close": 0.014810367, "volume": 187537.0}, {"date": "2017-08-17", "close": 0.014810367, "volume": 151561.0}, {"date": "2017-08-18", "close": 0.014810367, "volume": 67677.0}, {"date": "2017-08-23", "close": 0.012471888, "volume": 88519.0}, {"date": "2017-08-28", "close": 0.014810367, "volume": 198081.0}, {"date": "2017-09-01", "close": 0.014810367, "volume": 19243.0}, {"date": "2017-09-05", "close": 0.014810367, "volume": 192433.0}, {"date": "2017-09-08", "close": 0.014810367, "volume": 8980.0}, {"date": "2017-09-14", "close": 0.014810367, "volume": 64144.0}, {"date": "2017-09-15", "close": 0.016369353, "volume": 705587.0}, {"date": "2017-09-18", "close": 0.019487325, "volume": 1339146.0}, {"date": "2017-09-19", "close": 0.02338479, "volume": 11700005.0}, {"date": "2017-09-20", "close": 0.021046311, "volume": 6470959.0}, {"date": "2017-09-21", "close": 0.022605297, "volume": 3301483.0}, {"date": "2017-09-22", "close": 0.022605297, "volume": 2052941.0}, {"date": "2017-09-25", "close": 0.022605297, "volume": 1527660.0}, {"date": "2017-09-26", "close": 0.021825804, "volume": 786560.0}, {"date": "2017-09-28", "close": 0.020266818, "volume": 482485.0}, {"date": "2017-09-29", "close": 0.019487325, "volume": 256577.0}, {"date": "2017-10-02", "close": 0.021046311, "volume": 220572.0}, {"date": "2017-10-03", "close": 0.026502762, "volume": 6372949.0}, {"date": "2017-10-04", "close": 0.034297692, "volume": 19323817.0}, {"date": "2017-10-05", "close": 0.030400227, "volume": 4064312.0}, {"date": "2017-10-06", "close": 0.040533636, "volume": 9240400.0}, {"date": "2017-10-09", "close": 0.038195157, "volume": 5927162.0}, {"date": "2017-10-10", "close": 0.038195157, "volume": 2697761.0}, {"date": "2017-10-11", "close": 0.03897465, "volume": 2107415.0}, {"date": "2017-10-12", "close": 0.03897465, "volume": 2641440.0}, {"date": "2017-10-13", "close": 0.035077185, "volume": 2210559.0}, {"date": "2017-10-16", "close": 0.032738706, "volume": 3205558.0}, {"date": "2017-10-17", "close": 0.032738706, "volume": 2143792.0}, {"date": "2017-10-18", "close": 0.032738706, "volume": 110590.0}, {"date": "2017-10-19", "close": 0.035077185, "volume": 519568.0}, {"date": "2017-10-20", "close": 0.032738706, "volume": 735120.0}, {"date": "2017-10-23", "close": 0.03117972, "volume": 814216.0}, {"date": "2017-10-24", "close": 0.03117972, "volume": 989647.0}, {"date": "2017-10-25", "close": 0.030400227, "volume": 48659.0}, {"date": "2017-10-26", "close": 0.029620734, "volume": 327852.0}, {"date": "2017-10-27", "close": 0.028841241, "volume": 1745018.0}, {"date": "2017-10-30", "close": 0.030400227, "volume": 500022.0}, {"date": "2017-10-31", "close": 0.03117972, "volume": 1358892.0}, {"date": "2017-11-01", "close": 0.029620734, "volume": 209883.0}, {"date": "2017-11-02", "close": 0.032738706, "volume": 738885.0}, {"date": "2017-11-03", "close": 0.030400227, "volume": 239250.0}, {"date": "2017-11-06", "close": 0.029620734, "volume": 416639.0}, {"date": "2017-11-07", "close": 0.033518199, "volume": 1856022.0}, {"date": "2017-11-08", "close": 0.036636171, "volume": 2809365.0}, {"date": "2017-11-09", "close": 0.037415664, "volume": 5275934.0}, {"date": "2017-11-10", "close": 0.037415664, "volume": 1020916.0}, {"date": "2017-11-13", "close": 0.041313129, "volume": 4544736.0}, {"date": "2017-11-14", "close": 0.040533636, "volume": 3088061.0}, {"date": "2017-11-15", "close": 0.03897465, "volume": 1057063.0}, {"date": "2017-11-16", "close": 0.038195157, "volume": 3304721.0}, {"date": "2017-11-17", "close": 0.049108059, "volume": 15073439.0}, {"date": "2017-11-20", "close": 0.041313129, "volume": 5517066.0}, {"date": "2017-11-21", "close": 0.039754143, "volume": 2201739.0}, {"date": "2017-11-22", "close": 0.042872115, "volume": 1493789.0}, {"date": "2017-11-23", "close": 0.044431101, "volume": 3403496.0}, {"date": "2017-11-24", "close": 0.043651608, "volume": 389774.0}, {"date": "2017-11-29", "close": 0.03897465, "volume": 3920387.0}, {"date": "2017-11-30", "close": 0.042092622, "volume": 2413112.0}, {"date": "2017-12-01", "close": 0.040533636, "volume": 2034149.0}, {"date": "2017-12-04", "close": 0.039754143, "volume": 1676332.0}, {"date": "2017-12-05", "close": 0.036636171, "volume": 4784133.0}, {"date": "2017-12-06", "close": 0.036636171, "volume": 1140159.0}, {"date": "2017-12-07", "close": 0.035077185, "volume": 921545.0}, {"date": "2017-12-08", "close": 0.034297692, "volume": 905730.0}, {"date": "2017-12-11", "close": 0.033518199, "volume": 1468793.0}, {"date": "2017-12-12", "close": 0.032738706, "volume": 2004726.0}, {"date": "2017-12-13", "close": 0.031959213, "volume": 21809.0}, {"date": "2017-12-14", "close": 0.031959213, "volume": 66115.0}, {"date": "2017-12-15", "close": 0.031959213, "volume": 293794.0}, {"date": "2017-12-18", "close": 0.030400227, "volume": 1112518.0}, {"date": "2017-12-19", "close": 0.036636171, "volume": 2083969.0}, {"date": "2017-12-20", "close": 0.032738706, "volume": 722391.0}, {"date": "2017-12-21", "close": 0.035077185, "volume": 500325.0}, {"date": "2017-12-22", "close": 0.035077185, "volume": 614644.0}, {"date": "2017-12-27", "close": 0.035077185, "volume": 86595.0}, {"date": "2017-12-28", "close": 0.035856678, "volume": 947734.0}, {"date": "2017-12-29", "close": 0.032738706, "volume": 1039342.0}, {"date": "2018-01-02", "close": 0.033518199, "volume": 302282.0}, {"date": "2018-01-03", "close": 0.036636171, "volume": 286372.0}, {"date": "2018-01-04", "close": 0.041313129, "volume": 1964546.0}, {"date": "2018-01-05", "close": 0.042872115, "volume": 1571406.0}, {"date": "2018-01-08", "close": 0.050667045, "volume": 8713686.0}, {"date": "2018-01-09", "close": 0.048328566, "volume": 4900183.0}, {"date": "2018-01-10", "close": 0.053785017, "volume": 4170575.0}, {"date": "2018-01-11", "close": 0.048328566, "volume": 2223939.0}, {"date": "2018-01-12", "close": 0.05456451, "volume": 1671721.0}, {"date": "2018-01-15", "close": 0.066256905, "volume": 6121018.0}, {"date": "2018-01-16", "close": 0.070933863, "volume": 5728427.0}, {"date": "2018-01-17", "close": 0.064697919, "volume": 3613899.0}, {"date": "2018-01-18", "close": 0.059241468, "volume": 2843310.0}, {"date": "2018-01-19", "close": 0.055344003, "volume": 3299495.0}, {"date": "2018-01-22", "close": 0.049108059, "volume": 2113293.0}, {"date": "2018-01-23", "close": 0.05456451, "volume": 1994903.0}, {"date": "2018-01-24", "close": 0.052226031, "volume": 753814.0}, {"date": "2018-01-25", "close": 0.05456451, "volume": 901232.0}, {"date": "2018-01-29", "close": 0.055344003, "volume": 400091.0}, {"date": "2018-01-30", "close": 0.058461975, "volume": 144036.0}, {"date": "2018-01-31", "close": 0.050667045, "volume": 1373636.0}, {"date": "2018-02-01", "close": 0.049108059, "volume": 493282.0}, {"date": "2018-02-02", "close": 0.053785017, "volume": 205779.0}, {"date": "2018-02-05", "close": 0.045990087, "volume": 2176035.0}, {"date": "2018-02-06", "close": 0.041313129, "volume": 2148472.0}, {"date": "2018-02-07", "close": 0.050667045, "volume": 1304923.0}, {"date": "2018-02-08", "close": 0.047549073, "volume": 308597.0}, {"date": "2018-02-09", "close": 0.045990087, "volume": 188558.0}, {"date": "2018-02-12", "close": 0.04676958, "volume": 483494.0}, {"date": "2018-02-13", "close": 0.047549073, "volume": 788079.0}, {"date": "2018-02-14", "close": 0.050667045, "volume": 2091748.0}, {"date": "2018-02-15", "close": 0.050667045, "volume": 407101.0}, {"date": "2018-02-16", "close": 0.050667045, "volume": 708355.0}, {"date": "2018-02-19", "close": 0.051446538, "volume": 221622.0}, {"date": "2018-02-20", "close": 0.049108059, "volume": 208770.0}, {"date": "2018-02-21", "close": 0.049887552, "volume": 391200.0}, {"date": "2018-02-22", "close": 0.045210594, "volume": 1475982.0}, {"date": "2018-02-23", "close": 0.045210594, "volume": 513053.0}, {"date": "2018-02-26", "close": 0.045990087, "volume": 146983.0}, {"date": "2018-02-27", "close": 0.045990087, "volume": 112522.0}, {"date": "2018-02-28", "close": 0.045990087, "volume": 234360.0}, {"date": "2018-03-01", "close": 0.043651608, "volume": 219904.0}, {"date": "2018-03-02", "close": 0.040533636, "volume": 544065.0}, {"date": "2018-03-05", "close": 0.042872115, "volume": 486588.0}, {"date": "2018-03-06", "close": 0.03897465, "volume": 482692.0}, {"date": "2018-03-07", "close": 0.03897465, "volume": 138004.0}, {"date": "2018-03-08", "close": 0.040533636, "volume": 66306.0}, {"date": "2018-03-09", "close": 0.041313129, "volume": 8833.0}, {"date": "2018-03-12", "close": 0.040533636, "volume": 245339.0}, {"date": "2018-03-14", "close": 0.040533636, "volume": 237367.0}, {"date": "2018-03-15", "close": 0.042872115, "volume": 742997.0}, {"date": "2018-03-19", "close": 0.039754143, "volume": 210728.0}, {"date": "2018-03-20", "close": 0.03897465, "volume": 1316417.0}, {"date": "2018-03-21", "close": 0.03897465, "volume": 301354.0}, {"date": "2018-03-22", "close": 0.03897465, "volume": 355520.0}, {"date": "2018-03-23", "close": 0.03897465, "volume": 779965.0}, {"date": "2018-03-26", "close": 0.038195157, "volume": 1061756.0}, {"date": "2018-03-27", "close": 0.038195157, "volume": 186233.0}, {"date": "2018-03-28", "close": 0.039754143, "volume": 220831.0}, {"date": "2018-03-29", "close": 0.040533636, "volume": 588213.0}, {"date": "2018-04-03", "close": 0.03897465, "volume": 129228.0}, {"date": "2018-04-04", "close": 0.040533636, "volume": 377549.0}, {"date": "2018-04-05", "close": 0.040533636, "volume": 810756.0}, {"date": "2018-04-06", "close": 0.040533636, "volume": 98585.0}, {"date": "2018-04-09", "close": 0.039754143, "volume": 115439.0}, {"date": "2018-04-10", "close": 0.03897465, "volume": 97928.0}, {"date": "2018-04-11", "close": 0.039754143, "volume": 182735.0}, {"date": "2018-04-12", "close": 0.039754143, "volume": 195190.0}, {"date": "2018-04-13", "close": 0.039754143, "volume": 81990.0}, {"date": "2018-04-16", "close": 0.040533636, "volume": 535044.0}, {"date": "2018-04-17", "close": 0.03897465, "volume": 541558.0}, {"date": "2018-04-18", "close": 0.039754143, "volume": 395787.0}, {"date": "2018-04-19", "close": 0.03897465, "volume": 542914.0}, {"date": "2018-04-20", "close": 0.032738706, "volume": 4283977.0}, {"date": "2018-04-23", "close": 0.028841241, "volume": 1035364.0}, {"date": "2018-04-24", "close": 0.03117972, "volume": 838667.0}, {"date": "2018-04-26", "close": 0.03117972, "volume": 137500.0}, {"date": "2018-04-27", "close": 0.03117972, "volume": 269669.0}, {"date": "2018-04-30", "close": 0.031959213, "volume": 146263.0}, {"date": "2018-05-01", "close": 0.034297692, "volume": 485762.0}, {"date": "2018-05-02", "close": 0.03117972, "volume": 537897.0}, {"date": "2018-05-03", "close": 0.035077185, "volume": 740265.0}, {"date": "2018-05-04", "close": 0.040533636, "volume": 243547.0}, {"date": "2018-05-07", "close": 0.038195157, "volume": 707688.0}, {"date": "2018-05-09", "close": 0.038195157, "volume": 51424.0}, {"date": "2018-05-10", "close": 0.040533636, "volume": 426575.0}, {"date": "2018-05-11", "close": 0.039754143, "volume": 224788.0}, {"date": "2018-05-14", "close": 0.034297692, "volume": 581681.0}, {"date": "2018-05-15", "close": 0.033518199, "volume": 1017541.0}, {"date": "2018-05-16", "close": 0.035077185, "volume": 185377.0}, {"date": "2018-05-17", "close": 0.034297692, "volume": 40941.0}, {"date": "2018-05-18", "close": 0.034297692, "volume": 75644.0}, {"date": "2018-05-21", "close": 0.036636171, "volume": 177038.0}, {"date": "2018-05-22", "close": 0.035077185, "volume": 267866.0}, {"date": "2018-05-23", "close": 0.041313129, "volume": 2519825.0}, {"date": "2018-05-24", "close": 0.040533636, "volume": 252328.0}, {"date": "2018-05-25", "close": 0.039754143, "volume": 635714.0}, {"date": "2018-05-28", "close": 0.039754143, "volume": 337486.0}, {"date": "2018-05-29", "close": 0.039754143, "volume": 361641.0}, {"date": "2018-06-01", "close": 0.035856678, "volume": 591506.0}, {"date": "2018-06-04", "close": 0.034297692, "volume": 183109.0}, {"date": "2018-06-05", "close": 0.031959213, "volume": 329635.0}, {"date": "2018-06-06", "close": 0.034297692, "volume": 195000.0}, {"date": "2018-06-08", "close": 0.032738706, "volume": 42977.0}, {"date": "2018-06-12", "close": 0.032738706, "volume": 384866.0}, {"date": "2018-06-13", "close": 0.031959213, "volume": 322860.0}, {"date": "2018-06-15", "close": 0.03117972, "volume": 368906.0}, {"date": "2018-06-19", "close": 0.030400227, "volume": 294140.0}, {"date": "2018-06-20", "close": 0.027282255, "volume": 555430.0}, {"date": "2018-06-21", "close": 0.027282255, "volume": 188992.0}, {"date": "2018-06-25", "close": 0.030400227, "volume": 633555.0}, {"date": "2018-06-27", "close": 0.029620734, "volume": 2540113.0}, {"date": "2018-06-28", "close": 0.029620734, "volume": 38579.0}, {"date": "2018-06-29", "close": 0.029620734, "volume": 395044.0}, {"date": "2018-07-04", "close": 0.028061748, "volume": 81267.0}, {"date": "2018-07-09", "close": 0.028061748, "volume": 310.0}, {"date": "2018-07-11", "close": 0.028841241, "volume": 48108.0}, {"date": "2018-07-13", "close": 0.028061748, "volume": 328067.0}, {"date": "2018-07-17", "close": 0.028061748, "volume": 142235.0}, {"date": "2018-07-18", "close": 0.030400227, "volume": 146263.0}, {"date": "2018-07-20", "close": 0.028061748, "volume": 69885.0}, {"date": "2018-07-24", "close": 0.025723269, "volume": 409466.0}, {"date": "2018-07-26", "close": 0.027282255, "volume": 118138.0}, {"date": "2018-07-27", "close": 0.028061748, "volume": 9622.0}, {"date": "2018-07-31", "close": 0.024943776, "volume": 56438.0}, {"date": "2018-08-01", "close": 0.024164283, "volume": 230957.0}, {"date": "2018-08-02", "close": 0.024943776, "volume": 1073582.0}, {"date": "2018-08-06", "close": 0.025723269, "volume": 71204.0}, {"date": "2018-08-07", "close": 0.025723269, "volume": 217639.0}, {"date": "2018-08-09", "close": 0.025723269, "volume": 25658.0}, {"date": "2018-08-15", "close": 0.024943776, "volume": 6998.0}, {"date": "2018-08-20", "close": 0.025723269, "volume": 52959.0}, {"date": "2018-08-21", "close": 0.025723269, "volume": 243970.0}, {"date": "2018-08-22", "close": 0.022605297, "volume": 3582.0}, {"date": "2018-08-23", "close": 0.021825804, "volume": 128289.0}, {"date": "2018-08-24", "close": 0.021825804, "volume": 51609.0}, {"date": "2018-08-27", "close": 0.024943776, "volume": 384866.0}, {"date": "2018-08-29", "close": 0.025723269, "volume": 25529.0}, {"date": "2018-08-30", "close": 0.024164283, "volume": 44705.0}, {"date": "2018-08-31", "close": 0.024943776, "volume": 38188.0}, {"date": "2018-09-03", "close": 0.024943776, "volume": 25658.0}, {"date": "2018-09-05", "close": 0.025723269, "volume": 256577.0}, {"date": "2018-09-11", "close": 0.02338479, "volume": 384078.0}, {"date": "2018-09-13", "close": 0.021825804, "volume": 198390.0}, {"date": "2018-09-14", "close": 0.02338479, "volume": 7614.0}, {"date": "2018-09-18", "close": 0.021825804, "volume": 669802.0}, {"date": "2018-09-19", "close": 0.022605297, "volume": 12670.0}, {"date": "2018-09-20", "close": 0.022605297, "volume": 288452.0}, {"date": "2018-09-21", "close": 0.028061748, "volume": 646705.0}, {"date": "2018-09-24", "close": 0.028061748, "volume": 143879.0}, {"date": "2018-10-02", "close": 0.028061748, "volume": 72668.0}, {"date": "2018-10-04", "close": 0.027282255, "volume": 23351.0}, {"date": "2018-10-09", "close": 0.027282255, "volume": 148520.0}, {"date": "2018-10-11", "close": 0.025723269, "volume": 486734.0}, {"date": "2018-10-12", "close": 0.025723269, "volume": 217549.0}, {"date": "2018-10-15", "close": 0.02338479, "volume": 64144.0}, {"date": "2018-10-17", "close": 0.021825804, "volume": 251017.0}, {"date": "2018-10-18", "close": 0.027282255, "volume": 304134.0}, {"date": "2018-10-31", "close": 0.026502762, "volume": 404109.0}, {"date": "2018-11-01", "close": 0.024943776, "volume": 52813.0}, {"date": "2018-11-07", "close": 0.021825804, "volume": 52598.0}, {"date": "2018-11-08", "close": 0.025723269, "volume": 526111.0}, {"date": "2018-11-15", "close": 0.021825804, "volume": 1.0}, {"date": "2018-11-21", "close": 0.021825804, "volume": 48750.0}, {"date": "2018-11-22", "close": 0.019487325, "volume": 653363.0}, {"date": "2018-11-28", "close": 0.017928339, "volume": 306848.0}, {"date": "2018-12-05", "close": 0.017928339, "volume": 134703.0}, {"date": "2018-12-06", "close": 0.017928339, "volume": 1135353.0}, {"date": "2018-12-07", "close": 0.017928339, "volume": 38487.0}, {"date": "2018-12-10", "close": 0.01558986, "volume": 529111.0}, {"date": "2018-12-11", "close": 0.014810367, "volume": 32072.0}, {"date": "2018-12-13", "close": 0.016369353, "volume": 38487.0}, {"date": "2018-12-14", "close": 0.016369353, "volume": 21809.0}, {"date": "2018-12-17", "close": 0.017148846, "volume": 554271.0}, {"date": "2018-12-18", "close": 0.017928339, "volume": 116101.0}, {"date": "2018-12-27", "close": 0.017928339, "volume": 209.0}, {"date": "2018-12-28", "close": 0.020266818, "volume": 76355.0}, {"date": "2019-01-07", "close": 0.014810367, "volume": 153813.0}, {"date": "2019-01-08", "close": 0.016369353, "volume": 256577.0}, {"date": "2019-01-09", "close": 0.01558986, "volume": 1590778.0}, {"date": "2019-01-10", "close": 0.01558986, "volume": 128289.0}, {"date": "2019-01-15", "close": 0.01558986, "volume": 379518.0}, {"date": "2019-01-16", "close": 0.014030874, "volume": 846210.0}, {"date": "2019-01-17", "close": 0.016369353, "volume": 159756.0}, {"date": "2019-01-18", "close": 0.013251381, "volume": 596108.0}, {"date": "2019-01-23", "close": 0.014810367, "volume": 295384.0}, {"date": "2019-01-29", "close": 0.012471888, "volume": 388243.0}, {"date": "2019-01-30", "close": 0.012471888, "volume": 89802.0}, {"date": "2019-02-06", "close": 0.014030874, "volume": 34638.0}, {"date": "2019-02-07", "close": 0.012471888, "volume": 496733.0}, {"date": "2019-02-08", "close": 0.012471888, "volume": 641827.0}, {"date": "2019-02-11", "close": 0.011692395, "volume": 2073709.0}, {"date": "2019-02-12", "close": 0.012471888, "volume": 477781.0}, {"date": "2019-02-13", "close": 0.013251381, "volume": 148498.0}, {"date": "2019-02-15", "close": 0.013251381, "volume": 454770.0}, {"date": "2019-02-19", "close": 0.011692395, "volume": 442595.0}, {"date": "2019-02-20", "close": 0.010133409, "volume": 596542.0}, {"date": "2019-02-22", "close": 0.012471888, "volume": 106479.0}, {"date": "2019-02-27", "close": 0.012471888, "volume": 40090.0}, {"date": "2019-03-01", "close": 0.010912902, "volume": 424407.0}, {"date": "2019-03-04", "close": 0.010133409, "volume": 304608.0}, {"date": "2019-03-06", "close": 0.011692395, "volume": 85525.0}, {"date": "2019-03-13", "close": 0.010912902, "volume": 11546.0}, {"date": "2019-03-21", "close": 0.010912902, "volume": 847666.0}, {"date": "2019-03-25", "close": 0.010912902, "volume": 325755.0}, {"date": "2019-04-01", "close": 0.010912902, "volume": 236291.0}, {"date": "2019-04-02", "close": 0.011692395, "volume": 1019606.0}, {"date": "2019-04-04", "close": 0.010912902, "volume": 31660.0}, {"date": "2019-04-09", "close": 0.011692395, "volume": 811218.0}, {"date": "2019-04-10", "close": 0.011692395, "volume": 533470.0}, {"date": "2019-04-15", "close": 0.010133409, "volume": 1965456.0}, {"date": "2019-04-16", "close": 0.011692395, "volume": 51315.0}, {"date": "2019-04-17", "close": 0.010133409, "volume": 1800769.0}, {"date": "2019-04-18", "close": 0.010912902, "volume": 84670.0}, {"date": "2019-04-29", "close": 0.010133409, "volume": 570566.0}, {"date": "2019-04-30", "close": 0.010133409, "volume": 94934.0}, {"date": "2019-05-01", "close": 0.009353916, "volume": 628154.0}, {"date": "2019-05-02", "close": 0.008574423, "volume": 139834.0}, {"date": "2019-05-06", "close": 0.008574423, "volume": 987727.0}, {"date": "2019-05-07", "close": 0.008574423, "volume": 38697.0}, {"date": "2019-05-09", "close": 0.010133409, "volume": 634818.0}, {"date": "2019-05-10", "close": 0.011692395, "volume": 109045.0}, {"date": "2019-05-13", "close": 0.011692395, "volume": 202760.0}, {"date": "2019-05-14", "close": 0.010912902, "volume": 245578.0}, {"date": "2019-05-16", "close": 0.010133409, "volume": 49351.0}, {"date": "2019-05-17", "close": 0.009353916, "volume": 79137.0}, {"date": "2019-05-20", "close": 0.009353916, "volume": 282926.0}, {"date": "2019-05-24", "close": 0.010133409, "volume": 117683.0}, {"date": "2019-05-28", "close": 0.010133409, "volume": 325.0}, {"date": "2019-05-30", "close": 0.010133409, "volume": 79920.0}, {"date": "2019-05-31", "close": 0.010133409, "volume": 74017.0}, {"date": "2019-06-03", "close": 0.009353916, "volume": 692758.0}, {"date": "2019-06-04", "close": 0.009353916, "volume": 385.0}, {"date": "2019-06-05", "close": 0.009353916, "volume": 7697.0}, {"date": "2019-06-06", "close": 0.010133409, "volume": 1039572.0}, {"date": "2019-06-11", "close": 0.009353916, "volume": 535247.0}, {"date": "2019-06-12", "close": 0.010133409, "volume": 25168.0}, {"date": "2019-06-17", "close": 0.009353916, "volume": 819469.0}, {"date": "2019-06-18", "close": 0.008574423, "volume": 131883.0}, {"date": "2019-06-19", "close": 0.009353916, "volume": 141117.0}, {"date": "2019-06-24", "close": 0.009353916, "volume": 3986.0}, {"date": "2019-06-26", "close": 0.010912902, "volume": 170558.0}, {"date": "2019-06-27", "close": 0.010133409, "volume": 48868.0}, {"date": "2019-06-28", "close": 0.010133409, "volume": 200036.0}, {"date": "2019-07-01", "close": 0.011692395, "volume": 192925.0}, {"date": "2019-07-02", "close": 0.010912902, "volume": 42270.0}, {"date": "2019-07-03", "close": 0.009353916, "volume": 6414.0}, {"date": "2019-07-08", "close": 0.011692395, "volume": 619982.0}, {"date": "2019-07-11", "close": 0.011692395, "volume": 306693.0}, {"date": "2019-07-12", "close": 0.011692395, "volume": 415493.0}, {"date": "2019-07-29", "close": 0.009353916, "volume": 25658.0}, {"date": "2019-08-02", "close": 0.008574423, "volume": 128289.0}, {"date": "2019-08-05", "close": 0.008574423, "volume": 320721.0}, {"date": "2019-08-07", "close": 0.00779493, "volume": 962164.0}, {"date": "2019-08-19", "close": 0.00779493, "volume": 701402.0}, {"date": "2019-08-22", "close": 0.00779493, "volume": 51315.0}, {"date": "2019-08-23", "close": 0.00779493, "volume": 41272.0}, {"date": "2019-09-03", "close": 0.009353916, "volume": 1777240.0}, {"date": "2019-09-04", "close": 0.010912902, "volume": 663892.0}, {"date": "2019-09-05", "close": 0.009353916, "volume": 262708.0}, {"date": "2019-09-06", "close": 0.009353916, "volume": 30660.0}, {"date": "2019-09-16", "close": 0.00779493, "volume": 2054877.0}, {"date": "2019-09-17", "close": 0.00779493, "volume": 55471.0}, {"date": "2019-09-18", "close": 0.00779493, "volume": 606200.0}, {"date": "2019-09-26", "close": 0.008574423, "volume": 64144.0}, {"date": "2019-09-30", "close": 0.00779493, "volume": 1164603.0}, {"date": "2019-10-01", "close": 0.008574423, "volume": 218294.0}, {"date": "2019-10-03", "close": 0.00779493, "volume": 256577.0}, {"date": "2019-10-10", "close": 0.009353916, "volume": 128289.0}, {"date": "2019-10-15", "close": 0.008574423, "volume": 147532.0}, {"date": "2019-10-22", "close": 0.008574423, "volume": 305900.0}, {"date": "2019-10-23", "close": 0.00779493, "volume": 449010.0}, {"date": "2019-10-24", "close": 0.00779493, "volume": 738570.0}, {"date": "2019-10-29", "close": 0.00779493, "volume": 206654.0}, {"date": "2019-10-30", "close": 0.00779493, "volume": 124761.0}, {"date": "2019-11-04", "close": 0.007015437, "volume": 508388.0}, {"date": "2019-11-11", "close": 0.006235944, "volume": 1049618.0}, {"date": "2019-11-21", "close": 0.006235944, "volume": 85525.0}, {"date": "2019-11-22", "close": 0.006235944, "volume": 153686.0}, {"date": "2019-11-26", "close": 0.006235944, "volume": 78833.0}, {"date": "2019-12-02", "close": 0.006235944, "volume": 9622.0}, {"date": "2019-12-06", "close": 0.006235944, "volume": 833875.0}, {"date": "2019-12-12", "close": 0.005456451, "volume": 230919.0}, {"date": "2019-12-18", "close": 0.005456451, "volume": 62226.0}, {"date": "2019-12-20", "close": 0.005456451, "volume": 32072.0}, {"date": "2019-12-23", "close": 0.005456451, "volume": 25658.0}, {"date": "2020-01-02", "close": 0.006235944, "volume": 1330598.0}, {"date": "2020-01-03", "close": 0.006235944, "volume": 155999.0}, {"date": "2020-01-06", "close": 0.005456451, "volume": 196330.0}, {"date": "2020-01-07", "close": 0.005456451, "volume": 256577.0}, {"date": "2020-01-08", "close": 0.006235944, "volume": 157923.0}, {"date": "2020-01-09", "close": 0.007015437, "volume": 128289.0}, {"date": "2020-01-13", "close": 0.006235944, "volume": 14255.0}, {"date": "2020-01-20", "close": 0.006235944, "volume": 12829.0}, {"date": "2020-01-28", "close": 0.006235944, "volume": 19243.0}, {"date": "2020-02-06", "close": 0.006235944, "volume": 5130.0}, {"date": "2020-02-07", "close": 0.005456451, "volume": 721592.0}, {"date": "2020-02-10", "close": 0.005456451, "volume": 6243.0}, {"date": "2020-02-12", "close": 0.005456451, "volume": 41896.0}, {"date": "2020-02-14", "close": 0.004676958, "volume": 18326.0}, {"date": "2020-02-17", "close": 0.003897465, "volume": 981782.0}, {"date": "2020-02-21", "close": 0.004676958, "volume": 216808.0}, {"date": "2020-02-24", "close": 0.005456451, "volume": 503856.0}, {"date": "2020-02-25", "close": 0.005456451, "volume": 151699.0}, {"date": "2020-02-28", "close": 0.003897465, "volume": 284634.0}, {"date": "2020-03-02", "close": 0.003897465, "volume": 470934.0}, {"date": "2020-03-05", "close": 0.003897465, "volume": 270852.0}, {"date": "2020-03-06", "close": 0.003897465, "volume": 27945.0}, {"date": "2020-03-09", "close": 0.003117972, "volume": 128289.0}, {"date": "2020-03-12", "close": 0.003117972, "volume": 126659.0}, {"date": "2020-03-13", "close": 0.001558986, "volume": 104878.0}, {"date": "2020-03-17", "close": 0.003117972, "volume": 40734.0}, {"date": "2020-03-18", "close": 0.003897465, "volume": 281359.0}, {"date": "2020-03-19", "close": 0.003117972, "volume": 195255.0}, {"date": "2020-03-20", "close": 0.003117972, "volume": 33904.0}, {"date": "2020-03-30", "close": 0.001558986, "volume": 384866.0}, {"date": "2020-03-31", "close": 0.002338479, "volume": 20526.0}, {"date": "2020-04-06", "close": 0.002338479, "volume": 26525.0}, {"date": "2020-04-08", "close": 0.003117972, "volume": 128289.0}, {"date": "2020-04-09", "close": 0.003117972, "volume": 128289.0}, {"date": "2020-04-14", "close": 0.003117972, "volume": 38630.0}, {"date": "2020-04-15", "close": 0.003117972, "volume": 2123768.0}, {"date": "2020-04-16", "close": 0.003117972, "volume": 667256.0}, {"date": "2020-04-22", "close": 0.003117972, "volume": 727396.0}, {"date": "2020-04-30", "close": 0.003117972, "volume": 256664.0}, {"date": "2020-05-01", "close": 0.003117972, "volume": 128289.0}, {"date": "2020-05-06", "close": 0.003117972, "volume": 19676.0}, {"date": "2020-05-20", "close": 0.004676958, "volume": 1092839.0}, {"date": "2020-05-22", "close": 0.007015437, "volume": 3203884.0}, {"date": "2020-05-25", "close": 0.007015437, "volume": 2064067.0}, {"date": "2020-05-26", "close": 0.006235944, "volume": 1443032.0}, {"date": "2020-05-27", "close": 0.006235944, "volume": 618171.0}, {"date": "2020-05-28", "close": 0.007015437, "volume": 302200.0}, {"date": "2020-05-29", "close": 0.007015437, "volume": 256577.0}, {"date": "2020-06-01", "close": 0.007015437, "volume": 96288.0}, {"date": "2020-06-03", "close": 0.007015437, "volume": 27839.0}, {"date": "2020-06-04", "close": 0.007015437, "volume": 97285.0}, {"date": "2020-06-05", "close": 0.007015437, "volume": 8785.0}, {"date": "2020-06-09", "close": 0.007015437, "volume": 641443.0}, {"date": "2020-06-12", "close": 0.006235944, "volume": 166775.0}, {"date": "2020-06-17", "close": 0.007015437, "volume": 2968418.0}, {"date": "2020-06-18", "close": 0.006235944, "volume": 51315.0}, {"date": "2020-06-19", "close": 0.006235944, "volume": 12829.0}, {"date": "2020-06-22", "close": 0.006235944, "volume": 372037.0}, {"date": "2020-06-23", "close": 0.005456451, "volume": 374602.0}, {"date": "2020-06-25", "close": 0.005456451, "volume": 678646.0}, {"date": "2020-06-26", "close": 0.005456451, "volume": 1679324.0}, {"date": "2020-06-30", "close": 0.005456451, "volume": 42977.0}, {"date": "2020-07-01", "close": 0.004676958, "volume": 883064.0}, {"date": "2020-07-02", "close": 0.006235944, "volume": 510794.0}, {"date": "2020-07-08", "close": 0.00779493, "volume": 269406.0}, {"date": "2020-07-09", "close": 0.007015437, "volume": 568867.0}, {"date": "2020-07-21", "close": 0.008574423, "volume": 1321372.0}, {"date": "2020-07-22", "close": 0.00779493, "volume": 513154.0}, {"date": "2020-07-23", "close": 0.027282255, "volume": 137592409.0}, {"date": "2020-07-24", "close": 0.02338479, "volume": 17058147.0}, {"date": "2020-07-27", "close": 0.022605297, "volume": 9948057.0}, {"date": "2020-07-28", "close": 0.021825804, "volume": 3648817.0}, {"date": "2020-07-29", "close": 0.02338479, "volume": 7416541.0}, {"date": "2020-07-30", "close": 0.021825804, "volume": 3268649.0}, {"date": "2020-08-04", "close": 0.021825804, "volume": 4261584.0}, {"date": "2020-08-05", "close": 0.021825804, "volume": 1255634.0}, {"date": "2020-08-06", "close": 0.022605297, "volume": 4900195.0}, {"date": "2020-08-07", "close": 0.020266818, "volume": 5822313.0}, {"date": "2020-08-10", "close": 0.021825804, "volume": 2170947.0}, {"date": "2020-08-11", "close": 0.020266818, "volume": 2648230.0}, {"date": "2020-08-12", "close": 0.018707832, "volume": 4809701.0}, {"date": "2020-08-13", "close": 0.020266818, "volume": 4583345.0}, {"date": "2020-08-14", "close": 0.020266818, "volume": 4716943.0}, {"date": "2020-08-17", "close": 0.019487325, "volume": 3217253.0}, {"date": "2020-08-18", "close": 0.020266818, "volume": 2963281.0}, {"date": "2020-08-19", "close": 0.018707832, "volume": 8320347.0}, {"date": "2020-08-20", "close": 0.017928339, "volume": 4832757.0}, {"date": "2020-08-21", "close": 0.017148846, "volume": 1170902.0}, {"date": "2020-08-24", "close": 0.017928339, "volume": 1219819.0}, {"date": "2020-08-25", "close": 0.016369353, "volume": 1664858.0}, {"date": "2020-08-27", "close": 0.017928339, "volume": 6023493.0}, {"date": "2020-08-28", "close": 0.017148846, "volume": 1320815.0}, {"date": "2020-08-31", "close": 0.016369353, "volume": 324217.0}, {"date": "2020-09-01", "close": 0.0141426, "volume": 5386183.0}, {"date": "2020-09-02", "close": 0.0149283, "volume": 1507712.0}, {"date": "2020-09-03", "close": 0.015714, "volume": 420501.0}, {"date": "2020-09-04", "close": 0.0164997, "volume": 2390088.0}, {"date": "2020-09-07", "close": 0.0164997, "volume": 55717.0}, {"date": "2020-09-08", "close": 0.0172854, "volume": 533165.0}, {"date": "2020-09-09", "close": 0.0164997, "volume": 25455.0}, {"date": "2020-09-10", "close": 0.015714, "volume": 1586356.0}, {"date": "2020-09-11", "close": 0.0149283, "volume": 3039548.0}, {"date": "2020-09-14", "close": 0.0149283, "volume": 1064563.0}, {"date": "2020-09-15", "close": 0.0164997, "volume": 403335.0}, {"date": "2020-09-16", "close": 0.015714, "volume": 1664142.0}, {"date": "2020-09-17", "close": 0.015714, "volume": 980018.0}, {"date": "2020-09-18", "close": 0.0164997, "volume": 843891.0}, {"date": "2020-09-21", "close": 0.015714, "volume": 499682.0}, {"date": "2020-09-22", "close": 0.0149283, "volume": 1357149.0}, {"date": "2020-09-23", "close": 0.015714, "volume": 721806.0}, {"date": "2020-09-24", "close": 0.015714, "volume": 778618.0}, {"date": "2020-09-25", "close": 0.0164997, "volume": 152453.0}, {"date": "2020-09-28", "close": 0.015714, "volume": 759612.0}, {"date": "2020-09-29", "close": 0.015714, "volume": 821615.0}, {"date": "2020-09-30", "close": 0.015714, "volume": 521201.0}, {"date": "2020-10-01", "close": 0.015714, "volume": 103517.0}, {"date": "2020-10-02", "close": 0.015714, "volume": 1200015.0}, {"date": "2020-10-05", "close": 0.0149283, "volume": 105129.0}, {"date": "2020-10-06", "close": 0.0164997, "volume": 723039.0}, {"date": "2020-10-07", "close": 0.0164997, "volume": 1287312.0}, {"date": "2020-10-08", "close": 0.0164997, "volume": 190913.0}, {"date": "2020-10-09", "close": 0.0164997, "volume": 1205052.0}, {"date": "2020-10-12", "close": 0.0180711, "volume": 5616124.0}, {"date": "2020-10-13", "close": 0.0172854, "volume": 3522850.0}, {"date": "2020-10-14", "close": 0.0164997, "volume": 1119199.0}, {"date": "2020-10-15", "close": 0.015714, "volume": 3656144.0}, {"date": "2020-10-16", "close": 0.0164997, "volume": 6600262.0}, {"date": "2020-10-19", "close": 0.0164997, "volume": 4382021.0}, {"date": "2020-10-20", "close": 0.0164997, "volume": 3653971.0}, {"date": "2020-10-21", "close": 0.0196425, "volume": 11022048.0}, {"date": "2020-10-22", "close": 0.0180711, "volume": 3379160.0}, {"date": "2020-10-23", "close": 0.0172854, "volume": 528403.0}, {"date": "2020-10-26", "close": 0.0180711, "volume": 1857206.0}, {"date": "2020-10-27", "close": 0.0180711, "volume": 84308.0}, {"date": "2020-10-28", "close": 0.0172854, "volume": 172404.0}, {"date": "2020-10-29", "close": 0.0180711, "volume": 2022351.0}, {"date": "2020-10-30", "close": 0.0172854, "volume": 287950.0}, {"date": "2020-11-02", "close": 0.0164997, "volume": 589359.0}, {"date": "2020-11-03", "close": 0.0164997, "volume": 297881.0}, {"date": "2020-11-04", "close": 0.0172854, "volume": 220601.0}, {"date": "2020-11-05", "close": 0.0180711, "volume": 636375.0}, {"date": "2020-11-06", "close": 0.0172854, "volume": 106968.0}, {"date": "2020-11-10", "close": 0.0172854, "volume": 2580059.0}, {"date": "2020-11-11", "close": 0.0180711, "volume": 1401157.0}, {"date": "2020-11-12", "close": 0.0180711, "volume": 5455.0}, {"date": "2020-11-13", "close": 0.0172854, "volume": 1030851.0}, {"date": "2020-11-16", "close": 0.015714, "volume": 577587.0}, {"date": "2020-11-17", "close": 0.0172854, "volume": 1891396.0}, {"date": "2020-11-18", "close": 0.0164997, "volume": 125110.0}, {"date": "2020-11-19", "close": 0.0172854, "volume": 715096.0}, {"date": "2020-11-20", "close": 0.0164997, "volume": 269426.0}, {"date": "2020-11-23", "close": 0.0188568, "volume": 4097752.0}, {"date": "2020-11-24", "close": 0.0172854, "volume": 888275.0}, {"date": "2020-11-25", "close": 0.0172854, "volume": 2136450.0}, {"date": "2020-11-26", "close": 0.0172854, "volume": 801924.0}, {"date": "2020-11-30", "close": 0.0172854, "volume": 91406.0}, {"date": "2020-12-01", "close": 0.0164997, "volume": 496564.0}, {"date": "2020-12-02", "close": 0.0172854, "volume": 288260.0}, {"date": "2020-12-03", "close": 0.0180711, "volume": 1122908.0}, {"date": "2020-12-04", "close": 0.0180711, "volume": 841606.0}, {"date": "2020-12-07", "close": 0.0188568, "volume": 2676947.0}, {"date": "2020-12-08", "close": 0.0180711, "volume": 1670095.0}, {"date": "2020-12-09", "close": 0.0172854, "volume": 877797.0}, {"date": "2020-12-10", "close": 0.0180711, "volume": 154003.0}, {"date": "2020-12-11", "close": 0.0172854, "volume": 343042.0}, {"date": "2020-12-14", "close": 0.0172854, "volume": 370896.0}, {"date": "2020-12-15", "close": 0.0172854, "volume": 983836.0}, {"date": "2020-12-16", "close": 0.0164997, "volume": 511414.0}, {"date": "2020-12-17", "close": 0.0172854, "volume": 354796.0}, {"date": "2020-12-18", "close": 0.0172854, "volume": 3903526.0}, {"date": "2020-12-21", "close": 0.0164997, "volume": 57910.0}, {"date": "2020-12-22", "close": 0.0172854, "volume": 372358.0}, {"date": "2020-12-23", "close": 0.0180711, "volume": 2050061.0}, {"date": "2020-12-24", "close": 0.0180711, "volume": 2596411.0}, {"date": "2020-12-29", "close": 0.015714, "volume": 426371.0}, {"date": "2020-12-30", "close": 0.0164997, "volume": 133639.0}, {"date": "2021-01-04", "close": 0.015714, "volume": 993298.0}, {"date": "2021-01-05", "close": 0.015714, "volume": 719245.0}, {"date": "2021-01-06", "close": 0.0164997, "volume": 1096768.0}, {"date": "2021-01-07", "close": 0.0172854, "volume": 1024651.0}, {"date": "2021-01-08", "close": 0.0180711, "volume": 1317959.0}, {"date": "2021-01-11", "close": 0.0164997, "volume": 2833314.0}, {"date": "2021-01-12", "close": 0.0172854, "volume": 1238032.0}, {"date": "2021-01-13", "close": 0.0180711, "volume": 585193.0}, {"date": "2021-01-14", "close": 0.0180711, "volume": 1046421.0}, {"date": "2021-01-15", "close": 0.0180711, "volume": 821021.0}, {"date": "2021-01-18", "close": 0.0196425, "volume": 3186154.0}, {"date": "2021-01-19", "close": 0.0204282, "volume": 10532941.0}, {"date": "2021-01-20", "close": 0.0196425, "volume": 973440.0}, {"date": "2021-01-21", "close": 0.0188568, "volume": 2109048.0}, {"date": "2021-01-22", "close": 0.0180711, "volume": 2521142.0}, {"date": "2021-01-25", "close": 0.0180711, "volume": 833587.0}, {"date": "2021-01-27", "close": 0.0188568, "volume": 1138300.0}, {"date": "2021-01-28", "close": 0.0164997, "volume": 4160396.0}, {"date": "2021-01-29", "close": 0.0164997, "volume": 286369.0}, {"date": "2021-02-01", "close": 0.0172854, "volume": 700013.0}, {"date": "2021-02-02", "close": 0.0172854, "volume": 828195.0}, {"date": "2021-02-03", "close": 0.0164997, "volume": 21891.0}, {"date": "2021-02-04", "close": 0.015714, "volume": 1304724.0}, {"date": "2021-02-05", "close": 0.0164997, "volume": 623097.0}, {"date": "2021-02-08", "close": 0.015714, "volume": 274616.0}, {"date": "2021-02-09", "close": 0.015714, "volume": 2862204.0}, {"date": "2021-02-10", "close": 0.015714, "volume": 1101693.0}, {"date": "2021-02-11", "close": 0.0133569, "volume": 2647919.0}, {"date": "2021-02-12", "close": 0.0212139, "volume": 56196835.0}, {"date": "2021-02-15", "close": 0.0172854, "volume": 12888368.0}, {"date": "2021-02-16", "close": 0.0164997, "volume": 1591331.0}, {"date": "2021-02-17", "close": 0.0172854, "volume": 2620499.0}, {"date": "2021-02-18", "close": 0.0172854, "volume": 1640008.0}, {"date": "2021-02-19", "close": 0.0164997, "volume": 319868.0}, {"date": "2021-02-22", "close": 0.015714, "volume": 2640277.0}, {"date": "2021-02-25", "close": 0.015714, "volume": 100438.0}, {"date": "2021-02-26", "close": 0.015714, "volume": 304478.0}, {"date": "2021-03-01", "close": 0.015714, "volume": 1202607.0}, {"date": "2021-03-02", "close": 0.015714, "volume": 2301148.0}, {"date": "2021-03-03", "close": 0.0149283, "volume": 685090.0}, {"date": "2021-03-04", "close": 0.0149283, "volume": 925241.0}, {"date": "2021-03-05", "close": 0.0133569, "volume": 1738688.0}, {"date": "2021-03-08", "close": 0.0133569, "volume": 769468.0}, {"date": "2021-03-09", "close": 0.0133569, "volume": 101820.0}, {"date": "2021-03-10", "close": 0.0109998, "volume": 4861423.0}, {"date": "2021-03-12", "close": 0.0149283, "volume": 2192477.0}, {"date": "2021-03-15", "close": 0.0133569, "volume": 1503742.0}, {"date": "2021-03-16", "close": 0.0141426, "volume": 220186.0}, {"date": "2021-03-17", "close": 0.0133569, "volume": 152730.0}, {"date": "2021-03-19", "close": 0.0133569, "volume": 17549.0}, {"date": "2021-03-22", "close": 0.0141426, "volume": 343380.0}, {"date": "2021-03-23", "close": 0.0149283, "volume": 127275.0}, {"date": "2021-03-24", "close": 0.0149283, "volume": 583792.0}, {"date": "2021-03-25", "close": 0.0133569, "volume": 771032.0}, {"date": "2021-03-26", "close": 0.0141426, "volume": 2407549.0}, {"date": "2021-03-29", "close": 0.0133569, "volume": 220186.0}, {"date": "2021-03-30", "close": 0.0133569, "volume": 427154.0}, {"date": "2021-03-31", "close": 0.0125712, "volume": 898797.0}, {"date": "2021-04-01", "close": 0.0133569, "volume": 450318.0}, {"date": "2021-04-06", "close": 0.0133569, "volume": 222731.0}, {"date": "2021-04-07", "close": 0.0149283, "volume": 636375.0}, {"date": "2021-04-08", "close": 0.015714, "volume": 14632.0}, {"date": "2021-04-09", "close": 0.0133569, "volume": 268590.0}, {"date": "2021-04-12", "close": 0.0141426, "volume": 649394.0}, {"date": "2021-04-13", "close": 0.0141426, "volume": 1875834.0}, {"date": "2021-04-15", "close": 0.0141426, "volume": 176579.0}, {"date": "2021-04-16", "close": 0.0141426, "volume": 683515.0}, {"date": "2021-04-19", "close": 0.0141426, "volume": 307129.0}, {"date": "2021-04-21", "close": 0.0133569, "volume": 1253466.0}, {"date": "2021-04-22", "close": 0.0133569, "volume": 752195.0}, {"date": "2021-04-23", "close": 0.0125712, "volume": 181105.0}, {"date": "2021-04-27", "close": 0.0133569, "volume": 48594.0}, {"date": "2021-04-28", "close": 0.0133569, "volume": 152730.0}, {"date": "2021-04-29", "close": 0.0133569, "volume": 63638.0}, {"date": "2021-04-30", "close": 0.0133569, "volume": 204698.0}, {"date": "2021-05-03", "close": 0.0133569, "volume": 198613.0}, {"date": "2021-05-04", "close": 0.0125712, "volume": 260207.0}, {"date": "2021-05-06", "close": 0.0125712, "volume": 962075.0}, {"date": "2021-05-07", "close": 0.0133569, "volume": 168003.0}, {"date": "2021-05-10", "close": 0.0125712, "volume": 403972.0}, {"date": "2021-05-12", "close": 0.0125712, "volume": 1493776.0}, {"date": "2021-05-13", "close": 0.0125712, "volume": 282551.0}, {"date": "2021-05-17", "close": 0.0125712, "volume": 183276.0}, {"date": "2021-05-18", "close": 0.0125712, "volume": 238166.0}, {"date": "2021-05-19", "close": 0.0125712, "volume": 9660.0}, {"date": "2021-05-20", "close": 0.0125712, "volume": 366864.0}, {"date": "2021-05-21", "close": 0.0125712, "volume": 5438.0}, {"date": "2021-05-24", "close": 0.0125712, "volume": 1050854.0}, {"date": "2021-05-25", "close": 0.0141426, "volume": 1601456.0}, {"date": "2021-05-26", "close": 0.0149283, "volume": 1442274.0}, {"date": "2021-05-27", "close": 0.0164997, "volume": 3102757.0}, {"date": "2021-05-28", "close": 0.0243567, "volume": 17700839.0}, {"date": "2021-06-01", "close": 0.015714, "volume": 10341592.0}, {"date": "2021-06-02", "close": 0.0141426, "volume": 2792921.0}, {"date": "2021-06-03", "close": 0.0141426, "volume": 746175.0}, {"date": "2021-06-04", "close": 0.0141426, "volume": 1370360.0}, {"date": "2021-06-07", "close": 0.0133569, "volume": 854629.0}, {"date": "2021-06-08", "close": 0.0133569, "volume": 220333.0}, {"date": "2021-06-09", "close": 0.0125712, "volume": 580638.0}, {"date": "2021-06-10", "close": 0.0133569, "volume": 966018.0}, {"date": "2021-06-15", "close": 0.0133569, "volume": 1861376.0}, {"date": "2021-06-16", "close": 0.0125712, "volume": 84002.0}, {"date": "2021-06-18", "close": 0.0125712, "volume": 231884.0}, {"date": "2021-06-21", "close": 0.0125712, "volume": 606595.0}, {"date": "2021-06-22", "close": 0.0133569, "volume": 6469339.0}, {"date": "2021-06-23", "close": 0.0133569, "volume": 67381.0}, {"date": "2021-06-24", "close": 0.0133569, "volume": 1014395.0}, {"date": "2021-06-25", "close": 0.0133569, "volume": 670825.0}, {"date": "2021-06-28", "close": 0.0117855, "volume": 2408511.0}, {"date": "2021-06-29", "close": 0.0125712, "volume": 1004937.0}, {"date": "2021-06-30", "close": 0.0117855, "volume": 506555.0}, {"date": "2021-07-01", "close": 0.0133569, "volume": 363725.0}, {"date": "2021-07-06", "close": 0.0125712, "volume": 14001983.0}, {"date": "2021-07-08", "close": 0.0125712, "volume": 1177294.0}, {"date": "2021-07-09", "close": 0.0125712, "volume": 512953.0}, {"date": "2021-07-12", "close": 0.0109998, "volume": 4147588.0}, {"date": "2021-07-13", "close": 0.01139265, "volume": 231620.0}, {"date": "2021-07-14", "close": 0.0117855, "volume": 127275.0}, {"date": "2021-07-15", "close": 0.0117855, "volume": 509100.0}, {"date": "2021-07-16", "close": 0.0109998, "volume": 3930846.0}, {"date": "2021-07-19", "close": 0.0109998, "volume": 63638.0}, {"date": "2021-07-20", "close": 0.0117855, "volume": 267278.0}, {"date": "2021-07-21", "close": 0.0109998, "volume": 3420589.0}, {"date": "2021-07-22", "close": 0.0109998, "volume": 1221056.0}, {"date": "2021-07-23", "close": 0.0109998, "volume": 909524.0}, {"date": "2021-07-26", "close": 0.0109998, "volume": 1491801.0}, {"date": "2021-07-27", "close": 0.0109998, "volume": 1512395.0}, {"date": "2021-07-28", "close": 0.0109998, "volume": 184549.0}, {"date": "2021-07-29", "close": 0.0109998, "volume": 1081838.0}, {"date": "2021-07-30", "close": 0.0109998, "volume": 1073540.0}, {"date": "2021-08-02", "close": 0.0109998, "volume": 1537517.0}, {"date": "2021-08-03", "close": 0.0109998, "volume": 2256038.0}, {"date": "2021-08-04", "close": 0.0109998, "volume": 833652.0}, {"date": "2021-08-06", "close": 0.0102141, "volume": 2250.0}, {"date": "2021-08-09", "close": 0.0102141, "volume": 700013.0}, {"date": "2021-08-10", "close": 0.0109998, "volume": 584091.0}, {"date": "2021-08-11", "close": 0.0102141, "volume": 1562866.0}, {"date": "2021-08-12", "close": 0.0109998, "volume": 156548.0}, {"date": "2021-08-13", "close": 0.0109998, "volume": 4681377.0}, {"date": "2021-08-16", "close": 0.0109998, "volume": 3244245.0}, {"date": "2021-08-17", "close": 0.0109998, "volume": 3551741.0}, {"date": "2021-08-18", "close": 0.0109998, "volume": 612666.0}, {"date": "2021-08-19", "close": 0.0109998, "volume": 957398.0}, {"date": "2021-08-20", "close": 0.0109998, "volume": 611373.0}, {"date": "2021-08-23", "close": 0.0109998, "volume": 514357.0}, {"date": "2021-08-24", "close": 0.0109998, "volume": 1130102.0}, {"date": "2021-08-25", "close": 0.0109998, "volume": 1101400.0}, {"date": "2021-08-26", "close": 0.0109998, "volume": 91531.0}, {"date": "2021-08-27", "close": 0.0102141, "volume": 142288.0}, {"date": "2021-08-30", "close": 0.0109998, "volume": 363643.0}, {"date": "2021-08-31", "close": 0.0109998, "volume": 472190.0}, {"date": "2021-09-01", "close": 0.0109998, "volume": 45545.0}, {"date": "2021-09-02", "close": 0.0109998, "volume": 407298.0}, {"date": "2021-09-03", "close": 0.0109998, "volume": 1430317.0}, {"date": "2021-09-06", "close": 0.0117855, "volume": 2527323.0}, {"date": "2021-09-08", "close": 0.0109998, "volume": 2388384.0}, {"date": "2021-09-09", "close": 0.0109998, "volume": 203640.0}, {"date": "2021-09-10", "close": 0.0102141, "volume": 636375.0}, {"date": "2021-09-13", "close": 0.0109998, "volume": 140003.0}, {"date": "2021-09-14", "close": 0.0109998, "volume": 3407438.0}, {"date": "2021-09-15", "close": 0.0109998, "volume": 675862.0}, {"date": "2021-09-16", "close": 0.0109998, "volume": 161820.0}, {"date": "2021-09-17", "close": 0.0109998, "volume": 490009.0}, {"date": "2021-09-20", "close": 0.0102141, "volume": 1437468.0}, {"date": "2021-09-21", "close": 0.0102141, "volume": 842796.0}, {"date": "2021-09-22", "close": 0.0102141, "volume": 44546.0}, {"date": "2021-09-24", "close": 0.0102141, "volume": 780538.0}, {"date": "2021-09-27", "close": 0.0109998, "volume": 634560.0}, {"date": "2021-09-28", "close": 0.0094284, "volume": 2252768.0}, {"date": "2021-09-29", "close": 0.0094284, "volume": 292733.0}, {"date": "2021-09-30", "close": 0.0094284, "volume": 406576.0}, {"date": "2021-10-01", "close": 0.0102141, "volume": 339168.0}, {"date": "2021-10-04", "close": 0.0094284, "volume": 116700.0}, {"date": "2021-10-05", "close": 0.0094284, "volume": 85062.0}, {"date": "2021-10-07", "close": 0.0094284, "volume": 36286.0}, {"date": "2021-10-08", "close": 0.0102141, "volume": 1601526.0}, {"date": "2021-10-11", "close": 0.0109998, "volume": 515860.0}, {"date": "2021-10-13", "close": 0.0109998, "volume": 453882.0}, {"date": "2021-10-14", "close": 0.0102141, "volume": 120813.0}, {"date": "2021-10-15", "close": 0.0109998, "volume": 2634670.0}, {"date": "2021-10-18", "close": 0.0117855, "volume": 3422628.0}, {"date": "2021-10-19", "close": 0.0109998, "volume": 1754686.0}, {"date": "2021-10-20", "close": 0.0109998, "volume": 234481.0}, {"date": "2021-10-21", "close": 0.0109998, "volume": 1709219.0}, {"date": "2021-10-22", "close": 0.0117855, "volume": 3410033.0}, {"date": "2021-10-25", "close": 0.0109998, "volume": 981968.0}, {"date": "2021-10-26", "close": 0.0109998, "volume": 140003.0}, {"date": "2021-10-27", "close": 0.0109998, "volume": 384966.0}, {"date": "2021-10-28", "close": 0.0109998, "volume": 497495.0}, {"date": "2021-10-29", "close": 0.0109998, "volume": 572738.0}, {"date": "2021-11-01", "close": 0.0109998, "volume": 279351.0}, {"date": "2021-11-02", "close": 0.0109998, "volume": 2546.0}, {"date": "2021-11-03", "close": 0.0102141, "volume": 5313224.0}, {"date": "2021-11-04", "close": 0.0102141, "volume": 171821.0}, {"date": "2021-11-05", "close": 0.0117855, "volume": 1817243.0}, {"date": "2021-11-08", "close": 0.0117855, "volume": 855048.0}, {"date": "2021-11-10", "close": 0.0109998, "volume": 190913.0}, {"date": "2021-11-11", "close": 0.0102141, "volume": 4150.0}, {"date": "2021-11-12", "close": 0.0102141, "volume": 127275.0}, {"date": "2021-11-15", "close": 0.0117855, "volume": 15687454.0}, {"date": "2021-11-16", "close": 0.0109998, "volume": 756071.0}, {"date": "2021-11-17", "close": 0.0109998, "volume": 483282.0}, {"date": "2021-11-18", "close": 0.01060695, "volume": 4900089.0}, {"date": "2021-11-19", "close": 0.0109998, "volume": 5489416.0}, {"date": "2021-11-22", "close": 0.0102141, "volume": 665878.0}, {"date": "2021-11-23", "close": 0.0102141, "volume": 1784396.0}, {"date": "2021-11-24", "close": 0.0102141, "volume": 107694.0}, {"date": "2021-11-26", "close": 0.0102141, "volume": 104238.0}, {"date": "2021-11-29", "close": 0.0102141, "volume": 2838809.0}, {"date": "2021-11-30", "close": 0.0109998, "volume": 534555.0}, {"date": "2021-12-02", "close": 0.0102141, "volume": 827288.0}, {"date": "2021-12-06", "close": 0.0109998, "volume": 118184.0}, {"date": "2021-12-07", "close": 0.0094284, "volume": 216368.0}, {"date": "2021-12-08", "close": 0.0102141, "volume": 196004.0}, {"date": "2021-12-10", "close": 0.0094284, "volume": 926380.0}, {"date": "2021-12-13", "close": 0.0094284, "volume": 599515.0}, {"date": "2021-12-14", "close": 0.0094284, "volume": 1000181.0}, {"date": "2021-12-16", "close": 0.0094284, "volume": 36874.0}, {"date": "2021-12-20", "close": 0.0094284, "volume": 5847136.0}, {"date": "2021-12-21", "close": 0.00982125, "volume": 127275.0}, {"date": "2021-12-22", "close": 0.0109998, "volume": 1308337.0}, {"date": "2021-12-23", "close": 0.0109998, "volume": 64299.0}, {"date": "2021-12-24", "close": 0.0102141, "volume": 96924.0}, {"date": "2021-12-29", "close": 0.0102141, "volume": 528237.0}, {"date": "2021-12-30", "close": 0.0102141, "volume": 254550.0}, {"date": "2022-01-04", "close": 0.0094284, "volume": 45718.0}, {"date": "2022-01-05", "close": 0.0094284, "volume": 96443.0}, {"date": "2022-01-06", "close": 0.0094284, "volume": 6364.0}, {"date": "2022-01-07", "close": 0.0102141, "volume": 14716.0}, {"date": "2022-01-10", "close": 0.0125712, "volume": 7945498.0}, {"date": "2022-01-11", "close": 0.0117855, "volume": 2598171.0}, {"date": "2022-01-12", "close": 0.0117855, "volume": 1611453.0}, {"date": "2022-01-13", "close": 0.0117855, "volume": 817196.0}, {"date": "2022-01-14", "close": 0.0125712, "volume": 1869922.0}, {"date": "2022-01-17", "close": 0.0125712, "volume": 3343807.0}, {"date": "2022-01-18", "close": 0.0133569, "volume": 2148063.0}, {"date": "2022-01-19", "close": 0.0133569, "volume": 1790080.0}, {"date": "2022-01-20", "close": 0.0133569, "volume": 15318529.0}, {"date": "2022-01-21", "close": 0.0141426, "volume": 9296505.0}, {"date": "2022-01-24", "close": 0.0125712, "volume": 531797.0}, {"date": "2022-01-25", "close": 0.0125712, "volume": 1143886.0}, {"date": "2022-01-27", "close": 0.0109998, "volume": 1335416.0}, {"date": "2022-01-28", "close": 0.0133569, "volume": 720109.0}, {"date": "2022-01-31", "close": 0.0117855, "volume": 615909.0}, {"date": "2022-02-01", "close": 0.0117855, "volume": 1071073.0}, {"date": "2022-02-02", "close": 0.0125712, "volume": 480545.0}, {"date": "2022-02-03", "close": 0.0125712, "volume": 1073947.0}, {"date": "2022-02-04", "close": 0.0117855, "volume": 254550.0}, {"date": "2022-02-07", "close": 0.0117855, "volume": 127274.0}, {"date": "2022-02-08", "close": 0.0117855, "volume": 2248764.0}, {"date": "2022-02-14", "close": 0.0094284, "volume": 5917286.0}, {"date": "2022-02-15", "close": 0.0117855, "volume": 939035.0}, {"date": "2022-02-16", "close": 0.0117855, "volume": 359552.0}, {"date": "2022-02-17", "close": 0.0109998, "volume": 3351674.0}, {"date": "2022-02-18", "close": 0.0094284, "volume": 4028851.0}, {"date": "2022-02-21", "close": 0.0094284, "volume": 6478073.0}, {"date": "2022-02-22", "close": 0.007857, "volume": 6356132.0}, {"date": "2022-02-23", "close": 0.0086427, "volume": 6164853.0}, {"date": "2022-02-24", "close": 0.0086427, "volume": 328370.0}, {"date": "2022-02-25", "close": 0.0086427, "volume": 13729589.0}, {"date": "2022-02-28", "close": 0.0086427, "volume": 2455809.0}, {"date": "2022-03-01", "close": 0.0086427, "volume": 127275.0}, {"date": "2022-03-02", "close": 0.0086427, "volume": 35424.0}, {"date": "2022-03-03", "close": 0.0086427, "volume": 871476.0}, {"date": "2022-03-04", "close": 0.0086427, "volume": 526743.0}, {"date": "2022-03-08", "close": 0.007857, "volume": 203640.0}, {"date": "2022-03-09", "close": 0.00824985, "volume": 63638.0}, {"date": "2022-03-10", "close": 0.0070713, "volume": 6341095.0}, {"date": "2022-03-11", "close": 0.0070713, "volume": 12728.0}, {"date": "2022-03-14", "close": 0.007857, "volume": 12091.0}, {"date": "2022-03-15", "close": 0.007857, "volume": 63719.0}, {"date": "2022-03-17", "close": 0.0086427, "volume": 1312391.0}, {"date": "2022-03-18", "close": 0.0086427, "volume": 122184.0}, {"date": "2022-03-21", "close": 0.007857, "volume": 1145475.0}, {"date": "2022-03-23", "close": 0.0086427, "volume": 1389365.0}, {"date": "2022-03-25", "close": 0.0086427, "volume": 140585.0}, {"date": "2022-03-28", "close": 0.007857, "volume": 2507700.0}, {"date": "2022-03-30", "close": 0.0094284, "volume": 4468522.0}, {"date": "2022-04-01", "close": 0.0094284, "volume": 1153112.0}, {"date": "2022-04-04", "close": 0.0094284, "volume": 723793.0}, {"date": "2022-04-05", "close": 0.0094284, "volume": 106062.0}, {"date": "2022-04-06", "close": 0.0086427, "volume": 142099.0}, {"date": "2022-04-07", "close": 0.0094284, "volume": 2475305.0}, {"date": "2022-04-08", "close": 0.0094284, "volume": 761847.0}, {"date": "2022-04-11", "close": 0.0086427, "volume": 1592380.0}, {"date": "2022-04-12", "close": 0.0086427, "volume": 487311.0}, {"date": "2022-04-13", "close": 0.0086427, "volume": 381825.0}, {"date": "2022-04-14", "close": 0.007857, "volume": 3907239.0}, {"date": "2022-04-19", "close": 0.007857, "volume": 910017.0}, {"date": "2022-04-20", "close": 0.007857, "volume": 773832.0}, {"date": "2022-04-21", "close": 0.00824985, "volume": 31819.0}, {"date": "2022-04-26", "close": 0.007857, "volume": 1898519.0}, {"date": "2022-04-27", "close": 0.00824985, "volume": 254550.0}, {"date": "2022-05-02", "close": 0.007857, "volume": 636375.0}, {"date": "2022-05-03", "close": 0.0086427, "volume": 751884.0}, {"date": "2022-05-05", "close": 0.0086427, "volume": 565265.0}, {"date": "2022-05-06", "close": 0.007857, "volume": 279025.0}, {"date": "2022-05-09", "close": 0.0070713, "volume": 975899.0}, {"date": "2022-05-10", "close": 0.0070713, "volume": 360855.0}, {"date": "2022-05-11", "close": 0.0070713, "volume": 798944.0}, {"date": "2022-05-12", "close": 0.0070713, "volume": 78667.0}, {"date": "2022-05-13", "close": 0.0070713, "volume": 409149.0}, {"date": "2022-05-16", "close": 0.0070713, "volume": 1171243.0}, {"date": "2022-05-18", "close": 0.0062856, "volume": 805188.0}, {"date": "2022-05-20", "close": 0.0062856, "volume": 106067.0}, {"date": "2022-05-26", "close": 0.0070713, "volume": 305460.0}, {"date": "2022-05-27", "close": 0.00667845, "volume": 754857.0}, {"date": "2022-05-31", "close": 0.0062856, "volume": 203640.0}, {"date": "2022-06-01", "close": 0.0062856, "volume": 117729.0}, {"date": "2022-06-06", "close": 0.0062856, "volume": 105956.0}, {"date": "2022-06-08", "close": 0.0070713, "volume": 432735.0}, {"date": "2022-06-10", "close": 0.0062856, "volume": 627653.0}, {"date": "2022-06-14", "close": 0.0062856, "volume": 1776075.0}, {"date": "2022-06-15", "close": 0.0062856, "volume": 143184.0}, {"date": "2022-06-16", "close": 0.0054999, "volume": 192104.0}, {"date": "2022-06-17", "close": 0.0062856, "volume": 159094.0}, {"date": "2022-06-20", "close": 0.0062856, "volume": 155465.0}, {"date": "2022-06-21", "close": 0.0047142, "volume": 4858405.0}, {"date": "2022-06-22", "close": 0.0039285, "volume": 1471620.0}, {"date": "2022-06-23", "close": 0.00432135, "volume": 262823.0}, {"date": "2022-06-24", "close": 0.00432135, "volume": 114548.0}, {"date": "2022-06-27", "close": 0.0039285, "volume": 377019.0}, {"date": "2022-06-28", "close": 0.0047142, "volume": 8467278.0}, {"date": "2022-07-11", "close": 0.0047142, "volume": 234186.0}, {"date": "2022-07-13", "close": 0.0047142, "volume": 20364.0}, {"date": "2022-07-14", "close": 0.0039285, "volume": 2249131.0}, {"date": "2022-07-19", "close": 0.0039285, "volume": 191931.0}, {"date": "2022-07-21", "close": 0.0047142, "volume": 1608911.0}, {"date": "2022-07-22", "close": 0.00432135, "volume": 489519.0}, {"date": "2022-07-25", "close": 0.0047142, "volume": 984420.0}, {"date": "2022-08-01", "close": 0.0047142, "volume": 318188.0}, {"date": "2022-08-02", "close": 0.0047142, "volume": 162766.0}, {"date": "2022-08-05", "close": 0.0054999, "volume": 381825.0}, {"date": "2022-08-17", "close": 0.0054999, "volume": 424732.0}, {"date": "2022-08-23", "close": 0.0047142, "volume": 664570.0}, {"date": "2022-08-25", "close": 0.0054999, "volume": 210004.0}, {"date": "2022-08-29", "close": 0.0054999, "volume": 210131.0}, {"date": "2022-08-30", "close": 0.0054999, "volume": 3754868.0}, {"date": "2022-09-05", "close": 0.0054999, "volume": 782402.0}, {"date": "2022-09-07", "close": 0.0054999, "volume": 192813.0}, {"date": "2022-09-08", "close": 0.0047142, "volume": 1145475.0}, {"date": "2022-09-09", "close": 0.0054999, "volume": 507200.0}, {"date": "2022-09-12", "close": 0.0054999, "volume": 129184.0}, {"date": "2022-09-15", "close": 0.0054999, "volume": 159833.0}, {"date": "2022-09-19", "close": 0.0054999, "volume": 324551.0}, {"date": "2022-09-20", "close": 0.0062856, "volume": 207.0}, {"date": "2022-09-23", "close": 0.0054999, "volume": 1218022.0}, {"date": "2022-09-26", "close": 0.0054999, "volume": 484042.0}, {"date": "2022-09-27", "close": 0.0047142, "volume": 1037595.0}, {"date": "2022-09-28", "close": 0.0047142, "volume": 6403.0}, {"date": "2022-09-29", "close": 0.0054999, "volume": 254550.0}, {"date": "2022-10-06", "close": 0.0054999, "volume": 63638.0}, {"date": "2022-10-07", "close": 0.0054999, "volume": 90910.0}, {"date": "2022-10-10", "close": 0.0047142, "volume": 2125366.0}, {"date": "2022-10-11", "close": 0.0047142, "volume": 115704.0}, {"date": "2022-10-12", "close": 0.0047142, "volume": 2726103.0}, {"date": "2022-10-13", "close": 0.0054999, "volume": 322733.0}, {"date": "2022-10-17", "close": 0.0054999, "volume": 906389.0}, {"date": "2022-10-18", "close": 0.0047142, "volume": 127275.0}, {"date": "2022-10-21", "close": 0.0047142, "volume": 1670038.0}, {"date": "2022-10-26", "close": 0.0047142, "volume": 76365.0}, {"date": "2022-10-28", "close": 0.0047142, "volume": 254550.0}, {"date": "2022-11-02", "close": 0.0047142, "volume": 1503405.0}, {"date": "2022-11-03", "close": 0.0047142, "volume": 190913.0}, {"date": "2022-11-08", "close": 0.0047142, "volume": 531375.0}, {"date": "2022-11-17", "close": 0.0039285, "volume": 38183.0}, {"date": "2022-11-18", "close": 0.0039285, "volume": 7308984.0}, {"date": "2022-11-22", "close": 0.0054999, "volume": 10560918.0}, {"date": "2022-11-23", "close": 0.0047142, "volume": 845493.0}, {"date": "2022-11-24", "close": 0.0047142, "volume": 114548.0}, {"date": "2022-11-28", "close": 0.0047142, "volume": 305587.0}, {"date": "2022-11-29", "close": 0.0047142, "volume": 20364.0}, {"date": "2022-12-01", "close": 0.0047142, "volume": 127275.0}, {"date": "2022-12-08", "close": 0.0039285, "volume": 62190.0}, {"date": "2022-12-12", "close": 0.0047142, "volume": 5589446.0}, {"date": "2022-12-13", "close": 0.0054999, "volume": 4059538.0}, {"date": "2022-12-14", "close": 0.0070713, "volume": 2403305.0}, {"date": "2022-12-15", "close": 0.0070713, "volume": 1272750.0}, {"date": "2022-12-16", "close": 0.0070713, "volume": 3970747.0}, {"date": "2022-12-19", "close": 0.0062856, "volume": 2393005.0}, {"date": "2022-12-20", "close": 0.0054999, "volume": 734998.0}, {"date": "2022-12-30", "close": 0.0062856, "volume": 167402.0}, {"date": "2023-01-03", "close": 0.0062856, "volume": 114548.0}, {"date": "2023-01-05", "close": 0.0062856, "volume": 50910.0}, {"date": "2023-01-06", "close": 0.0062856, "volume": 16749.0}, {"date": "2023-01-12", "close": 0.0054999, "volume": 137457.0}, {"date": "2023-01-13", "close": 0.0054999, "volume": 225643.0}, {"date": "2023-01-17", "close": 0.0054999, "volume": 132577.0}, {"date": "2023-01-18", "close": 0.0070713, "volume": 1347738.0}, {"date": "2023-01-20", "close": 0.0054999, "volume": 50910.0}, {"date": "2023-01-24", "close": 0.0062856, "volume": 31917.0}, {"date": "2023-01-30", "close": 0.0062856, "volume": 91638.0}, {"date": "2023-02-02", "close": 0.0062856, "volume": 17778.0}, {"date": "2023-02-03", "close": 0.0054999, "volume": 777014.0}, {"date": "2023-02-06", "close": 0.0054999, "volume": 7680.0}, {"date": "2023-02-07", "close": 0.0062856, "volume": 2652447.0}, {"date": "2023-02-08", "close": 0.0062856, "volume": 1020808.0}, {"date": "2023-02-10", "close": 0.0062856, "volume": 795469.0}, {"date": "2023-02-13", "close": 0.0062856, "volume": 477281.0}, {"date": "2023-02-14", "close": 0.0062856, "volume": 509100.0}, {"date": "2023-02-15", "close": 0.0070713, "volume": 2377648.0}, {"date": "2023-02-16", "close": 0.0062856, "volume": 1145475.0}, {"date": "2023-02-17", "close": 0.0062856, "volume": 636375.0}, {"date": "2023-02-20", "close": 0.0054999, "volume": 4116110.0}, {"date": "2023-02-21", "close": 0.0054999, "volume": 171058.0}, {"date": "2023-02-27", "close": 0.0054999, "volume": 1807141.0}, {"date": "2023-02-28", "close": 0.0047142, "volume": 2401170.0}, {"date": "2023-03-03", "close": 0.0047142, "volume": 12728.0}, {"date": "2023-03-06", "close": 0.0047142, "volume": 127.0}, {"date": "2023-03-09", "close": 0.0047142, "volume": 269823.0}, {"date": "2023-03-13", "close": 0.0047142, "volume": 208043.0}, {"date": "2023-03-14", "close": 0.0039285, "volume": 1923126.0}, {"date": "2023-03-15", "close": 0.0047142, "volume": 377577.0}, {"date": "2023-03-20", "close": 0.0047142, "volume": 382.0}, {"date": "2023-03-24", "close": 0.0047142, "volume": 25455.0}, {"date": "2023-03-30", "close": 0.0047142, "volume": 2389409.0}, {"date": "2023-04-05", "close": 0.0047142, "volume": 1273132.0}, {"date": "2023-04-06", "close": 0.0047142, "volume": 762511.0}, {"date": "2023-04-11", "close": 0.00510705, "volume": 232277.0}, {"date": "2023-04-12", "close": 0.0054999, "volume": 1869124.0}, {"date": "2023-04-13", "close": 0.0054999, "volume": 1466874.0}, {"date": "2023-04-14", "close": 0.0054999, "volume": 1654576.0}, {"date": "2023-04-17", "close": 0.0062856, "volume": 643452.0}, {"date": "2023-04-18", "close": 0.0062856, "volume": 133257.0}, {"date": "2023-04-21", "close": 0.0054999, "volume": 1036765.0}, {"date": "2023-04-24", "close": 0.0054999, "volume": 1348006.0}, {"date": "2023-04-26", "close": 0.0062856, "volume": 61708.0}, {"date": "2023-04-27", "close": 0.0062856, "volume": 495244.0}, {"date": "2023-05-02", "close": 0.0054999, "volume": 76365.0}, {"date": "2023-05-04", "close": 0.0054999, "volume": 636791.0}, {"date": "2023-05-08", "close": 0.0054999, "volume": 1038690.0}, {"date": "2023-05-10", "close": 0.0054999, "volume": 636374.0}, {"date": "2023-05-12", "close": 0.0054999, "volume": 254550.0}, {"date": "2023-05-15", "close": 0.0047142, "volume": 2876691.0}, {"date": "2023-05-16", "close": 0.0047142, "volume": 25984.0}, {"date": "2023-05-18", "close": 0.0047142, "volume": 3970771.0}, {"date": "2023-05-19", "close": 0.0054999, "volume": 604976.0}, {"date": "2023-05-22", "close": 0.0047142, "volume": 547283.0}, {"date": "2023-05-23", "close": 0.0047142, "volume": 29359.0}, {"date": "2023-05-24", "close": 0.0047142, "volume": 842432.0}, {"date": "2023-05-25", "close": 0.0047142, "volume": 367237.0}, {"date": "2023-05-29", "close": 0.0039285, "volume": 875461.0}, {"date": "2023-05-30", "close": 0.0039285, "volume": 270274.0}, {"date": "2023-06-01", "close": 0.0047142, "volume": 1272750.0}, {"date": "2023-06-02", "close": 0.0054999, "volume": 3881795.0}, {"date": "2023-06-05", "close": 0.0054999, "volume": 2545501.0}, {"date": "2023-06-06", "close": 0.0054999, "volume": 318536.0}, {"date": "2023-06-07", "close": 0.00510705, "volume": 127294.0}, {"date": "2023-06-08", "close": 0.0054999, "volume": 457822.0}, {"date": "2023-06-09", "close": 0.0062856, "volume": 1272761.0}, {"date": "2023-06-13", "close": 0.0054999, "volume": 3923621.0}, {"date": "2023-06-14", "close": 0.0054999, "volume": 1273.0}, {"date": "2023-06-15", "close": 0.0054999, "volume": 2545501.0}, {"date": "2023-06-16", "close": 0.0054999, "volume": 18183.0}, {"date": "2023-06-19", "close": 0.0062856, "volume": 5358391.0}, {"date": "2023-06-20", "close": 0.0062856, "volume": 636375.0}, {"date": "2023-06-21", "close": 0.0047142, "volume": 961249.0}, {"date": "2023-06-22", "close": 0.0054999, "volume": 2367316.0}, {"date": "2023-06-26", "close": 0.0054999, "volume": 813902.0}, {"date": "2023-06-27", "close": 0.0054999, "volume": 1213822.0}, {"date": "2023-06-28", "close": 0.0047142, "volume": 352357.0}, {"date": "2023-07-04", "close": 0.0070713, "volume": 7347843.0}, {"date": "2023-07-05", "close": 0.0070713, "volume": 3436264.0}, {"date": "2023-07-06", "close": 0.007857, "volume": 4159126.0}, {"date": "2023-07-10", "close": 0.007857, "volume": 241802.0}, {"date": "2023-07-11", "close": 0.0086427, "volume": 1279964.0}, {"date": "2023-07-12", "close": 0.0086427, "volume": 1272752.0}, {"date": "2023-07-14", "close": 0.0086427, "volume": 534555.0}, {"date": "2023-07-17", "close": 0.0086427, "volume": 362734.0}, {"date": "2023-07-18", "close": 0.007857, "volume": 1469390.0}, {"date": "2023-07-20", "close": 0.007857, "volume": 1273.0}, {"date": "2023-07-21", "close": 0.0070713, "volume": 820089.0}, {"date": "2023-07-25", "close": 0.0070713, "volume": 70910.0}, {"date": "2023-07-26", "close": 0.0070713, "volume": 13878.0}, {"date": "2023-07-27", "close": 0.0062856, "volume": 1027746.0}, {"date": "2023-07-28", "close": 0.0070713, "volume": 4768013.0}, {"date": "2023-07-31", "close": 0.0070713, "volume": 2638376.0}, {"date": "2023-08-01", "close": 0.0062856, "volume": 1707777.0}, {"date": "2023-08-02", "close": 0.0054999, "volume": 41046.0}, {"date": "2023-08-04", "close": 0.0062856, "volume": 1098256.0}, {"date": "2023-08-07", "close": 0.0062856, "volume": 224666.0}, {"date": "2023-08-08", "close": 0.0062856, "volume": 30365.0}, {"date": "2023-08-09", "close": 0.0054999, "volume": 2042851.0}, {"date": "2023-08-11", "close": 0.0054999, "volume": 127275.0}, {"date": "2023-08-16", "close": 0.0054999, "volume": 7409.0}, {"date": "2023-08-21", "close": 0.0054999, "volume": 1018200.0}, {"date": "2023-08-23", "close": 0.0039285, "volume": 8089515.0}, {"date": "2023-08-24", "close": 0.0047142, "volume": 2418223.0}, {"date": "2023-08-25", "close": 0.0047142, "volume": 763638.0}, {"date": "2023-08-30", "close": 0.0039285, "volume": 1824990.0}, {"date": "2023-08-31", "close": 0.0047142, "volume": 1296780.0}, {"date": "2023-09-04", "close": 0.0047142, "volume": 105428.0}, {"date": "2023-09-08", "close": 0.0039285, "volume": 9808960.0}, {"date": "2023-09-11", "close": 0.0039285, "volume": 4440773.0}, {"date": "2023-09-12", "close": 0.0039285, "volume": 572327.0}, {"date": "2023-09-13", "close": 0.0039285, "volume": 64049.0}, {"date": "2023-09-14", "close": 0.0031428, "volume": 636375.0}, {"date": "2023-09-15", "close": 0.0039285, "volume": 4736198.0}, {"date": "2023-09-18", "close": 0.0039285, "volume": 1272750.0}, {"date": "2023-09-19", "close": 0.0039285, "volume": 1453780.0}, {"date": "2023-09-26", "close": 0.0039285, "volume": 1781851.0}, {"date": "2023-09-27", "close": 0.0039285, "volume": 506928.0}, {"date": "2023-09-29", "close": 0.0039285, "volume": 275932.0}, {"date": "2023-10-02", "close": 0.0039285, "volume": 190913.0}, {"date": "2023-10-03", "close": 0.0039285, "volume": 844088.0}, {"date": "2023-10-04", "close": 0.0039285, "volume": 130611.0}, {"date": "2023-10-09", "close": 0.0039285, "volume": 1272750.0}, {"date": "2023-10-10", "close": 0.0039285, "volume": 128536.0}, {"date": "2023-10-12", "close": 0.0047142, "volume": 189981.0}, {"date": "2023-10-16", "close": 0.0039285, "volume": 2103967.0}, {"date": "2023-10-18", "close": 0.0039285, "volume": 250871.0}, {"date": "2023-10-20", "close": 0.0039285, "volume": 605024.0}, {"date": "2023-10-25", "close": 0.0039285, "volume": 13878.0}, {"date": "2023-10-26", "close": 0.0039285, "volume": 8273.0}, {"date": "2023-10-30", "close": 0.0039285, "volume": 190913.0}, {"date": "2023-10-31", "close": 0.0039285, "volume": 892782.0}, {"date": "2023-11-06", "close": 0.0031428, "volume": 1.0}, {"date": "2023-11-07", "close": 0.0039285, "volume": 254751.0}, {"date": "2023-11-10", "close": 0.0031428, "volume": 1531760.0}, {"date": "2023-11-13", "close": 0.00353565, "volume": 60804.0}, {"date": "2023-11-17", "close": 0.0031428, "volume": 5451548.0}, {"date": "2023-11-21", "close": 0.0031428, "volume": 171821.0}, {"date": "2023-11-24", "close": 0.0031428, "volume": 512918.0}, {"date": "2023-11-28", "close": 0.0031428, "volume": 386558.0}, {"date": "2023-12-05", "close": 0.0031428, "volume": 94502.0}, {"date": "2023-12-06", "close": 0.0031428, "volume": 205679.0}, {"date": "2023-12-13", "close": 0.0023571, "volume": 3998251.0}, {"date": "2023-12-15", "close": 0.0031428, "volume": 255395.0}, {"date": "2023-12-18", "close": 0.0023571, "volume": 3086291.0}, {"date": "2023-12-19", "close": 0.0031428, "volume": 161639.0}, {"date": "2023-12-20", "close": 0.002, "volume": 50000.0}, {"date": "2023-12-21", "close": 0.003, "volume": 517333.0}, {"date": "2024-01-03", "close": 0.003, "volume": 2074001.0}, {"date": "2024-01-08", "close": 0.002, "volume": 240000.0}, {"date": "2024-01-15", "close": 0.002, "volume": 584537.0}, {"date": "2024-01-24", "close": 0.002, "volume": 7848580.0}, {"date": "2024-01-25", "close": 0.002, "volume": 3112684.0}, {"date": "2024-01-29", "close": 0.002, "volume": 250000.0}, {"date": "2024-02-01", "close": 0.002, "volume": 3000000.0}, {"date": "2024-02-16", "close": 0.001, "volume": 500.0}, {"date": "2024-02-19", "close": 0.002, "volume": 70024.0}, {"date": "2024-02-20", "close": 0.0015, "volume": 250000.0}, {"date": "2024-02-23", "close": 0.0015, "volume": 200000.0}, {"date": "2024-03-01", "close": 0.0015, "volume": 66666.0}, {"date": "2024-03-12", "close": 0.002, "volume": 3604907.0}, {"date": "2024-03-15", "close": 0.002, "volume": 500000.0}, {"date": "2024-03-18", "close": 0.002, "volume": 250000.0}, {"date": "2024-03-25", "close": 0.002, "volume": 760000.0}, {"date": "2024-03-26", "close": 0.002, "volume": 22500.0}, {"date": "2024-03-28", "close": 0.0015, "volume": 7500000.0}, {"date": "2024-04-02", "close": 0.002, "volume": 252002.0}, {"date": "2024-04-04", "close": 0.002, "volume": 110000.0}, {"date": "2024-04-05", "close": 0.002, "volume": 200000.0}, {"date": "2024-04-08", "close": 0.002, "volume": 517525.0}, {"date": "2024-04-09", "close": 0.002, "volume": 10631624.0}, {"date": "2024-04-10", "close": 0.0015, "volume": 40000.0}, {"date": "2024-04-11", "close": 0.002, "volume": 275962.0}, {"date": "2024-04-17", "close": 0.002, "volume": 185001.0}, {"date": "2024-04-26", "close": 0.002, "volume": 2062776.0}, {"date": "2024-04-29", "close": 0.002, "volume": 275000.0}, {"date": "2024-05-03", "close": 0.0015, "volume": 124065.0}, {"date": "2024-05-13", "close": 0.0015, "volume": 1055555.0}, {"date": "2024-05-15", "close": 0.0015, "volume": 2501531.0}, {"date": "2024-05-29", "close": 0.001, "volume": 322518.0}, {"date": "2024-05-31", "close": 0.001, "volume": 150000.0}, {"date": "2024-06-12", "close": 0.001, "volume": 1333820.0}, {"date": "2024-06-21", "close": 0.001, "volume": 1000000.0}, {"date": "2024-06-24", "close": 0.0015, "volume": 2995000.0}, {"date": "2024-06-25", "close": 0.0015, "volume": 3750000.0}, {"date": "2024-06-28", "close": 0.0015, "volume": 2376849.0}, {"date": "2024-07-01", "close": 0.0015, "volume": 728849.0}, {"date": "2024-07-03", "close": 0.001, "volume": 30000.0}, {"date": "2024-07-09", "close": 0.002, "volume": 498000.0}, {"date": "2024-07-11", "close": 0.002, "volume": 1009813.0}, {"date": "2024-07-12", "close": 0.002, "volume": 250000.0}, {"date": "2024-07-16", "close": 0.0015, "volume": 130000.0}, {"date": "2024-07-17", "close": 0.0015, "volume": 80000.0}, {"date": "2024-07-23", "close": 0.001, "volume": 90000.0}, {"date": "2024-07-24", "close": 0.0015, "volume": 500000.0}, {"date": "2024-07-25", "close": 0.0015, "volume": 650000.0}, {"date": "2024-07-26", "close": 0.0015, "volume": 450000.0}, {"date": "2024-07-29", "close": 0.0015, "volume": 300000.0}, {"date": "2024-07-31", "close": 0.001, "volume": 10000000.0}, {"date": "2024-08-01", "close": 0.001, "volume": 12000.0}, {"date": "2024-08-06", "close": 0.001, "volume": 300000.0}, {"date": "2024-08-07", "close": 0.0015, "volume": 250000.0}, {"date": "2024-08-08", "close": 0.0015, "volume": 100000.0}, {"date": "2024-08-16", "close": 0.0015, "volume": 1241580.0}, {"date": "2024-08-19", "close": 0.0015, "volume": 500000.0}, {"date": "2024-08-22", "close": 0.001, "volume": 3152556.0}, {"date": "2024-08-23", "close": 0.001, "volume": 1000000.0}, {"date": "2024-09-10", "close": 0.0015, "volume": 253272.0}, {"date": "2024-09-16", "close": 0.001, "volume": 8747444.0}, {"date": "2024-10-02", "close": 0.001, "volume": 1.0}, {"date": "2024-10-08", "close": 0.001, "volume": 70000.0}, {"date": "2024-10-09", "close": 0.001, "volume": 150000.0}, {"date": "2024-10-16", "close": 0.001, "volume": 225002.0}, {"date": "2024-10-29", "close": 0.0015, "volume": 4846728.0}, {"date": "2024-10-30", "close": 0.002, "volume": 2185000.0}, {"date": "2024-10-31", "close": 0.002, "volume": 250500.0}, {"date": "2024-11-07", "close": 0.001, "volume": 1100000.0}, {"date": "2024-11-08", "close": 0.0015, "volume": 1203505.0}, {"date": "2024-11-15", "close": 0.0015, "volume": 318150.0}, {"date": "2024-11-19", "close": 0.001, "volume": 3725000.0}, {"date": "2024-11-25", "close": 0.001, "volume": 1000000.0}, {"date": "2024-11-26", "close": 0.0015, "volume": 28926420.0}, {"date": "2024-11-27", "close": 0.0015, "volume": 10000000.0}, {"date": "2024-12-06", "close": 0.001, "volume": 409285.0}, {"date": "2024-12-10", "close": 0.0015, "volume": 700000.0}, {"date": "2024-12-11", "close": 0.0015, "volume": 650000.0}, {"date": "2024-12-18", "close": 0.001, "volume": 12450.0}, {"date": "2024-12-20", "close": 0.001, "volume": 3500.0}, {"date": "2025-02-03", "close": 0.001, "volume": 5000019.0}, {"date": "2025-02-18", "close": 0.001, "volume": 125555.0}, {"date": "2025-02-26", "close": 0.001, "volume": 10000000.0}, {"date": "2025-03-03", "close": 0.001, "volume": 120000.0}, {"date": "2025-03-07", "close": 0.001, "volume": 2398373.0}, {"date": "2025-03-11", "close": 0.001, "volume": 50099.0}, {"date": "2025-03-14", "close": 0.001, "volume": 66666.0}, {"date": "2025-03-17", "close": 0.001, "volume": 6423857.0}, {"date": "2025-03-18", "close": 0.001, "volume": 3775000.0}, {"date": "2025-03-20", "close": 0.001, "volume": 75000.0}, {"date": "2025-03-25", "close": 0.001, "volume": 1000000.0}, {"date": "2025-03-28", "close": 0.001, "volume": 500000.0}, {"date": "2025-03-31", "close": 0.001, "volume": 5100000.0}, {"date": "2025-04-01", "close": 0.001, "volume": 133659.0}, {"date": "2025-04-04", "close": 0.001, "volume": 516341.0}, {"date": "2025-04-07", "close": 0.001, "volume": 15633659.0}, {"date": "2025-04-14", "close": 0.001, "volume": 3000000.0}, {"date": "2025-04-15", "close": 0.001, "volume": 4445000.0}, {"date": "2025-04-16", "close": 0.001, "volume": 950000.0}, {"date": "2025-04-17", "close": 0.001, "volume": 1815493.0}, {"date": "2025-04-22", "close": 0.002, "volume": 37100000.0}, {"date": "2025-04-23", "close": 0.001, "volume": 60887639.0}, {"date": "2025-04-24", "close": 0.002, "volume": 848136.0}, {"date": "2025-04-28", "close": 0.002, "volume": 20918518.0}, {"date": "2025-04-29", "close": 0.002, "volume": 50000.0}, {"date": "2025-05-05", "close": 0.001, "volume": 231139.0}, {"date": "2025-05-07", "close": 0.001, "volume": 2473.0}, {"date": "2025-05-19", "close": 0.0015, "volume": 845452.0}, {"date": "2025-05-26", "close": 0.0015, "volume": 514320.0}, {"date": "2025-05-27", "close": 0.002, "volume": 500000.0}, {"date": "2025-05-28", "close": 0.002, "volume": 250000.0}, {"date": "2025-06-02", "close": 0.002, "volume": 49068.0}, {"date": "2025-06-10", "close": 0.0015, "volume": 265335.0}, {"date": "2025-06-12", "close": 0.0015, "volume": 17892.0}, {"date": "2025-06-19", "close": 0.001, "volume": 1320000.0}, {"date": "2025-06-27", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-06-30", "close": 0.001, "volume": 135263.0}, {"date": "2025-07-08", "close": 0.001, "volume": 2000000.0}, {"date": "2025-07-18", "close": 0.001, "volume": 5407.0}, {"date": "2025-07-28", "close": 0.001, "volume": 339000.0}, {"date": "2025-07-31", "close": 0.001, "volume": 17425000.0}, {"date": "2025-08-05", "close": 0.002, "volume": 81764854.0}, {"date": "2025-08-06", "close": 0.002, "volume": 14607633.0}, {"date": "2025-08-07", "close": 0.0025, "volume": 854068.0}, {"date": "2025-08-08", "close": 0.003, "volume": 9491000.0}, {"date": "2025-08-11", "close": 0.002, "volume": 15027413.0}, {"date": "2025-08-14", "close": 0.002, "volume": 250000.0}, {"date": "2025-08-15", "close": 0.002, "volume": 649928.0}, {"date": "2025-08-19", "close": 0.0025, "volume": 12620000.0}, {"date": "2025-08-21", "close": 0.0025, "volume": 15000.0}, {"date": "2025-08-22", "close": 0.0025, "volume": 7620000.0}, {"date": "2025-08-25", "close": 0.0025, "volume": 3035000.0}, {"date": "2025-08-26", "close": 0.002, "volume": 10920300.0}, {"date": "2025-08-27", "close": 0.0025, "volume": 2461213.0}, {"date": "2025-08-28", "close": 0.0025, "volume": 6439300.0}, {"date": "2025-08-29", "close": 0.0025, "volume": 25000.0}, {"date": "2025-09-02", "close": 0.0025, "volume": 1500000.0}, {"date": "2025-09-03", "close": 0.0025, "volume": 12000000.0}, {"date": "2025-09-04", "close": 0.002, "volume": 2000.0}, {"date": "2025-09-05", "close": 0.0025, "volume": 2100000.0}, {"date": "2025-09-08", "close": 0.002, "volume": 333334.0}, {"date": "2025-09-11", "close": 0.002, "volume": 800000.0}, {"date": "2025-09-12", "close": 0.0025, "volume": 750000.0}, {"date": "2025-09-15", "close": 0.0025, "volume": 4015000.0}, {"date": "2025-09-17", "close": 0.0025, "volume": 4000000.0}, {"date": "2025-09-19", "close": 0.0025, "volume": 311086.0}, {"date": "2025-09-23", "close": 0.0025, "volume": 5350000.0}, {"date": "2025-09-26", "close": 0.002, "volume": 1039201.0}, {"date": "2025-09-30", "close": 0.0025, "volume": 10371931.0}, {"date": "2025-10-01", "close": 0.0025, "volume": 25000000.0}, {"date": "2025-10-02", "close": 0.0025, "volume": 26500000.0}, {"date": "2025-10-03", "close": 0.0025, "volume": 403533.0}, {"date": "2025-10-06", "close": 0.0025, "volume": 7200000.0}, {"date": "2025-10-08", "close": 0.003, "volume": 3000000.0}, {"date": "2025-10-09", "close": 0.002, "volume": 737492.0}, {"date": "2025-10-13", "close": 0.0025, "volume": 3603533.0}, {"date": "2025-10-16", "close": 0.003, "volume": 17496684.0}, {"date": "2025-10-17", "close": 0.004, "volume": 99133493.0}, {"date": "2025-10-20", "close": 0.003, "volume": 68726259.0}, {"date": "2025-10-21", "close": 0.003, "volume": 15546666.0}, {"date": "2025-10-22", "close": 0.003, "volume": 50718353.0}, {"date": "2025-10-23", "close": 0.0035, "volume": 205133.0}, {"date": "2025-10-24", "close": 0.0035, "volume": 3649116.0}, {"date": "2025-10-27", "close": 0.003, "volume": 23730762.0}, {"date": "2025-10-28", "close": 0.0025, "volume": 394932.0}, {"date": "2025-10-29", "close": 0.003, "volume": 22264574.0}, {"date": "2025-10-30", "close": 0.004, "volume": 27650469.0}, {"date": "2025-10-31", "close": 0.003, "volume": 8986304.0}, {"date": "2025-11-03", "close": 0.003, "volume": 11440634.0}, {"date": "2025-11-04", "close": 0.003, "volume": 545159.0}, {"date": "2025-11-05", "close": 0.003, "volume": 27298640.0}, {"date": "2025-11-06", "close": 0.003, "volume": 1870092.0}, {"date": "2025-11-10", "close": 0.003, "volume": 363333.0}, {"date": "2025-11-11", "close": 0.0025, "volume": 20000000.0}, {"date": "2025-11-14", "close": 0.0025, "volume": 916666.0}, {"date": "2025-11-17", "close": 0.0025, "volume": 262500.0}, {"date": "2025-11-18", "close": 0.0025, "volume": 1500000.0}, {"date": "2025-11-20", "close": 0.003, "volume": 1872945.0}, {"date": "2025-11-21", "close": 0.003, "volume": 770000.0}, {"date": "2025-11-24", "close": 0.003, "volume": 15000.0}, {"date": "2025-11-25", "close": 0.003, "volume": 2098998.0}, {"date": "2025-11-26", "close": 0.003, "volume": 866917.0}, {"date": "2025-11-27", "close": 0.0025, "volume": 3000000.0}, {"date": "2025-11-28", "close": 0.0025, "volume": 3035984.0}, {"date": "2025-12-01", "close": 0.002, "volume": 777584.0}, {"date": "2025-12-03", "close": 0.002, "volume": 5018160.0}, {"date": "2025-12-08", "close": 0.0025, "volume": 655.0}, {"date": "2025-12-10", "close": 0.0025, "volume": 522181.0}, {"date": "2025-12-16", "close": 0.0025, "volume": 337259.0}, {"date": "2025-12-17", "close": 0.0025, "volume": 5634500.0}, {"date": "2025-12-18", "close": 0.003, "volume": 19608239.0}, {"date": "2025-12-19", "close": 0.002, "volume": 1507473.0}, {"date": "2025-12-22", "close": 0.003, "volume": 5528331.0}, {"date": "2025-12-23", "close": 0.003, "volume": 84359365.0}, {"date": "2025-12-24", "close": 0.003, "volume": 59952000.0}, {"date": "2025-12-29", "close": 0.003, "volume": 2973976.0}, {"date": "2025-12-30", "close": 0.003, "volume": 2870024.0}, {"date": "2026-01-02", "close": 0.004, "volume": 3475070.0}, {"date": "2026-01-05", "close": 0.004, "volume": 75529368.0}, {"date": "2026-01-06", "close": 0.004, "volume": 63216778.0}, {"date": "2026-01-07", "close": 0.004, "volume": 1656134.0}, {"date": "2026-01-08", "close": 0.004, "volume": 17959272.0}, {"date": "2026-01-09", "close": 0.004, "volume": 7338942.0}, {"date": "2026-01-12", "close": 0.004, "volume": 4771964.0}, {"date": "2026-01-13", "close": 0.004, "volume": 15549978.0}, {"date": "2026-01-14", "close": 0.004, "volume": 4845000.0}, {"date": "2026-01-15", "close": 0.004, "volume": 502500.0}, {"date": "2026-01-16", "close": 0.004, "volume": 39475211.0}, {"date": "2026-01-19", "close": 0.004, "volume": 123602.0}, {"date": "2026-01-20", "close": 0.0035, "volume": 2086619.0}, {"date": "2026-01-21", "close": 0.004, "volume": 14349583.0}, {"date": "2026-01-22", "close": 0.005, "volume": 13971727.0}, {"date": "2026-01-23", "close": 0.004, "volume": 4259098.0}, {"date": "2026-01-27", "close": 0.004, "volume": 781125.0}, {"date": "2026-01-28", "close": 0.004, "volume": 488888.0}, {"date": "2026-01-29", "close": 0.004, "volume": 3732641.0}, {"date": "2026-01-30", "close": 0.004, "volume": 30900518.0}, {"date": "2026-02-02", "close": 0.0035, "volume": 2002000.0}, {"date": "2026-02-03", "close": 0.003, "volume": 21446321.0}, {"date": "2026-02-04", "close": 0.0035, "volume": 3000000.0}, {"date": "2026-02-05", "close": 0.0035, "volume": 1500000.0}, {"date": "2026-02-06", "close": 0.0035, "volume": 3000000.0}, {"date": "2026-02-09", "close": 0.0035, "volume": 10000000.0}, {"date": "2026-02-10", "close": 0.004, "volume": 20884909.0}, {"date": "2026-02-11", "close": 0.004, "volume": 4708000.0}, {"date": "2026-02-12", "close": 0.004, "volume": 3254743.0}, {"date": "2026-02-13", "close": 0.0035, "volume": 632562.0}, {"date": "2026-02-17", "close": 0.003, "volume": 2500000.0}, {"date": "2026-02-18", "close": 0.0035, "volume": 5413624.0}, {"date": "2026-02-19", "close": 0.004, "volume": 6003926.0}, {"date": "2026-02-20", "close": 0.0035, "volume": 672064.0}, {"date": "2026-02-24", "close": 0.004, "volume": 255263.0}, {"date": "2026-02-27", "close": 0.0035, "volume": 39969428.0}, {"date": "2026-03-02", "close": 0.0035, "volume": 500000.0}, {"date": "2026-03-03", "close": 0.0035, "volume": 3000000.0}, {"date": "2026-03-04", "close": 0.004, "volume": 5000000.0}, {"date": "2026-03-05", "close": 0.004, "volume": 236333.0}, {"date": "2026-03-06", "close": 0.004, "volume": 106471376.0}, {"date": "2026-03-09", "close": 0.004, "volume": 21997235.0}, {"date": "2026-03-10", "close": 0.004, "volume": 7039326.0}, {"date": "2026-03-11", "close": 0.0035, "volume": 25000.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 20007690.0}, {"date": "2026-03-16", "close": 0.004, "volume": 1000000.0}, {"date": "2026-03-17", "close": 0.004, "volume": 106134.0}, {"date": "2026-03-19", "close": 0.004, "volume": 1681.0}, {"date": "2026-03-23", "close": 0.003, "volume": 12958000.0}, {"date": "2026-03-24", "close": 0.004, "volume": 10500000.0}, {"date": "2026-03-25", "close": 0.0035, "volume": 9241963.0}, {"date": "2026-03-27", "close": 0.004, "volume": 27456.0}, {"date": "2026-03-30", "close": 0.003, "volume": 169991.0}, {"date": "2026-04-01", "close": 0.004, "volume": 3197465.0}, {"date": "2026-04-02", "close": 0.003, "volume": 436533.0}, {"date": "2026-04-07", "close": 0.004, "volume": 26372792.0}, {"date": "2026-04-08", "close": 0.003, "volume": 3000088.0}, {"date": "2026-04-09", "close": 0.004, "volume": 62324264.0}, {"date": "2026-04-10", "close": 0.004, "volume": 22958666.0}, {"date": "2026-04-13", "close": 0.004, "volume": 3576132.0}, {"date": "2026-04-14", "close": 0.005, "volume": 6484480.0}, {"date": "2026-04-15", "close": 0.0045, "volume": 2404737.0}, {"date": "2026-04-16", "close": 0.0045, "volume": 3000000.0}, {"date": "2026-04-20", "close": 0.004, "volume": 4653031.0}, {"date": "2026-04-21", "close": 0.005, "volume": 10957403.0}, {"date": "2026-04-22", "close": 0.005, "volume": 6887891.0}, {"date": "2026-04-23", "close": 0.005, "volume": 303938.0}, {"date": "2026-04-24", "close": 0.005, "volume": 16136.0}, {"date": "2026-04-27", "close": 0.0045, "volume": 1401400.0}, {"date": "2026-04-28", "close": 0.0045, "volume": 2400000.0}, {"date": "2026-04-29", "close": 0.005, "volume": 767724.0}, {"date": "2026-04-30", "close": 0.005, "volume": 4767.0}, {"date": "2026-05-01", "close": 0.005, "volume": 173296.0}, {"date": "2026-05-04", "close": 0.0045, "volume": 69236.0}, {"date": "2026-05-05", "close": 0.004, "volume": 2116739.0}, {"date": "2026-05-06", "close": 0.005, "volume": 957795.0}, {"date": "2026-05-07", "close": 0.005, "volume": 130000.0}, {"date": "2026-05-08", "close": 0.0045, "volume": 1829003.0}, {"date": "2026-05-11", "close": 0.0045, "volume": 7684438.0}, {"date": "2026-05-13", "close": 0.004, "volume": 3111999.0}, {"date": "2026-05-14", "close": 0.004, "volume": 277453.0}, {"date": "2026-05-15", "close": 0.004, "volume": 2459214.0}, {"date": "2026-05-18", "close": 0.004, "volume": 280000.0}, {"date": "2026-05-19", "close": 0.005, "volume": 100000.0}, {"date": "2026-05-20", "close": 0.004, "volume": 1762966.0}, {"date": "2026-05-21", "close": 0.004, "volume": 5167987.0}, {"date": "2026-05-22", "close": 0.004, "volume": 4697649.0}, {"date": "2026-05-25", "close": 0.004, "volume": 12031645.0}, {"date": "2026-05-26", "close": 0.004, "volume": 256117.0}, {"date": "2026-05-27", "close": 0.0035, "volume": 1376243.0}, {"date": "2026-05-28", "close": 0.0035, "volume": 642.0}, {"date": "2026-05-29", "close": 0.004, "volume": 563734.0}, {"date": "2026-06-01", "close": 0.0035, "volume": 157301.0}, {"date": "2026-06-02", "close": 0.0035, "volume": 12000000.0}, {"date": "2026-06-04", "close": 0.004, "volume": 500000.0}, {"date": "2026-06-05", "close": 0.0035, "volume": 252454.0}, {"date": "2026-06-10", "close": 0.003, "volume": 376931.0}, {"date": "2026-06-12", "close": 0.0035, "volume": 200000.0}, {"date": "2026-06-15", "close": 0.003, "volume": 217500.0}, {"date": "2026-06-16", "close": 0.004, "volume": 8250000.0}, {"date": "2026-06-17", "close": 0.003, "volume": 5008860.0}, {"date": "2026-06-18", "close": 0.0035, "volume": 20000.0}, {"date": "2026-06-25", "close": 0.003, "volume": 7940689.0}, {"date": "2026-06-29", "close": 0.003, "volume": 537278.0}, {"date": "2026-06-30", "close": 0.003, "volume": 11292500.0}, {"date": "2026-07-01", "close": 0.003, "volume": 255617.0}, {"date": "2026-07-02", "close": 0.003, "volume": 255000.0}, {"date": "2026-07-03", "close": 0.003, "volume": 25000.0}, {"date": "2026-07-06", "close": 0.003, "volume": 8408.0}, {"date": "2026-07-07", "close": 0.003, "volume": 892416.0}, {"date": "2026-07-08", "close": 0.003, "volume": 2396008.0}, {"date": "2026-07-09", "close": 0.003, "volume": 1370000.0}, {"date": "2026-07-13", "close": 0.003, "volume": 88082611.0}, {"date": "2026-07-14", "close": 0.0035, "volume": 5006621.0}, {"date": "2026-07-15", "close": 0.003, "volume": 10000000.0}, {"date": "2026-07-16", "close": 0.003, "volume": 49084055.0}, {"date": "2026-07-17", "close": 0.003, "volume": 13961000.0}, {"date": "2026-07-20", "close": 0.003, "volume": 2694219.0}, {"date": "2026-07-21", "close": 0.003, "volume": 5841666.0}, {"date": "2026-07-22", "close": 0.003, "volume": 1134119.0}, {"date": "2026-07-23", "close": 0.003, "volume": 5027877.0}, {"date": "2026-07-24", "close": 0.003, "volume": 3461114.0}, {"date": "2026-07-27", "close": 0.003, "volume": 3783333.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1028351.0}, {"date": "2026-07-30", "close": 0.0025, "volume": 500000.0}, {"date": "2026-07-31", "close": 0.003, "volume": 5500000.0}, {"date": "2026-08-03", "close": 0.003, "volume": 1500000.0}, {"date": "2026-08-06", "close": 0.0025, "volume": 2507253.0}, {"date": "2026-08-12", "close": 0.004, "volume": 162898428.0}, {"date": "2026-08-13", "close": 0.003, "volume": 56361550.0}, {"date": "2026-08-14", "close": 0.003, "volume": 103336298.0}, {"date": "2026-08-17", "close": 0.003, "volume": 67757436.0}, {"date": "2026-08-18", "close": 0.004, "volume": 32735598.0}, {"date": "2026-08-19", "close": 0.004, "volume": 98235812.0}, {"date": "2026-08-20", "close": 0.004, "volume": 136356362.0}, {"date": "2026-08-21", "close": 0.004, "volume": 106793043.0}, {"date": "2026-08-24", "close": 0.004, "volume": 55585182.0}, {"date": "2026-08-25", "close": 0.004, "volume": 26768500.0}, {"date": "2026-08-26", "close": 0.004, "volume": 50285316.0}, {"date": "2026-08-27", "close": 0.005, "volume": 22376077.0}, {"date": "2026-08-28", "close": 0.005, "volume": 8400000.0}, {"date": "2026-08-31", "close": 0.004, "volume": 29744363.0}, {"date": "2026-09-01", "close": 0.0045, "volume": 7000000.0}, {"date": "2026-09-02", "close": 0.005, "volume": 29271906.0}, {"date": "2026-09-03", "close": 0.005, "volume": 103867335.0}, {"date": "2026-09-04", "close": 0.004, "volume": 4900020.0}, {"date": "2026-09-07", "close": 0.004, "volume": 14367461.0}, {"date": "2026-09-08", "close": 0.005, "volume": 5449000.0}, {"date": "2026-09-09", "close": 0.004, "volume": 2241914.0}, {"date": "2026-09-10", "close": 0.004, "volume": 549996.0}, {"date": "2026-09-11", "close": 0.004, "volume": 250000.0}, {"date": "2026-09-14", "close": 0.004, "volume": 3033708.0}, {"date": "2026-09-15", "close": 0.005, "volume": 11095073.0}, {"date": "2026-09-16", "close": 0.005, "volume": 12477060.0}, {"date": "2026-09-17", "close": 0.005, "volume": 1598007.0}, {"date": "2026-09-18", "close": 0.004, "volume": 70000.0}], "refreshing": true}