{"ticker": "LML", "overview": {"name": "Lincoln Minerals Limited", "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": "LML", "has_prices": true, "as_of": "2026-09-18", "last": 0.013, "prev_close": 0.01, "change": 0.002999999999999999, "change_pct": 0.29999999999999993, "session_volume": 19843759.0, "vwap_5": 0.011135036446450322, "vwap_20": 0.008989457188655379, "vwap_60": 0.009086205689700545, "vwap_250": 0.011096285606247973, "high_52w": 0.021, "low_52w": 0.007, "avg_volume_20": 5692203.25, "sessions": 400, "market_cap": {"value": 29034433.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116466", "src": "ASX", "ticker": "LML", "cik": "", "company": "Lincoln Minerals Limited", "company_raw": "Lincoln Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LML: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116466", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "ASX-03116331", "src": "ASX", "ticker": "LML", "cik": "", "company": "Lincoln Minerals Limited", "company_raw": "Lincoln Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116331", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "ASX3Y-03112087-1", "src": "ASX", "ticker": "LML", "cik": "", "company": "Lincoln Minerals Limited", "company_raw": "Lincoln Minerals Limited", "who": "Greg English", "who_key": "Greg English", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LML hits the wire: Greg English discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112087", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "ASX3Y-03112087-2", "src": "ASX", "ticker": "LML", "cik": "", "company": "Lincoln Minerals Limited", "company_raw": "Lincoln Minerals Limited", "who": "Greg English", "who_key": "Greg English", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LML hits the wire: Greg English discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112087", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alexander Ji", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112371-2A1685095", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Greg English", "notice_type": "3Y", "direct_shares": 14000000.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. GDE Exploration (SA) Pty Ltd as trustee for the A1 English Family Trust. Greg English is ", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112087-2A1684964", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Rs Jl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Raunic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-12", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Tsui", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-12", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Zhang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-20", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KG Saw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-20", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Tsui", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Liu", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Zhang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-30", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Matarazzo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-18", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Liu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Pang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-24", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Zhu", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-03", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Matarazzo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Zhang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-31", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Zhu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-31", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Saw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-23", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Zhang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-23", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AJ Parker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-02", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Zhang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-28", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Jin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-24", "source_url": "https://www.marketindex.com.au/asx/lml", "needs_ocr": 0}], "directors": [{"name": "Rs Jl", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "current", "notices": 1}, {"name": "Greg English", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Alexander Ji", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "RV Ryan", "first_seen": "2013-09-18", "last_seen": "2013-09-18", "status": "past", "notices": 1}, {"name": "RA Althoff", "first_seen": "2013-09-18", "last_seen": "2013-09-18", "status": "past", "notices": 1}, {"name": "J Yubo", "first_seen": "2013-09-19", "last_seen": "2013-09-19", "status": "past", "notices": 1}, {"name": "KH Hung", "first_seen": "2013-01-23", "last_seen": "2013-11-21", "status": "past", "notices": 2}, {"name": "EH Lim", "first_seen": "2013-11-21", "last_seen": "2013-11-21", "status": "past", "notices": 1}, {"name": "SW Chan", "first_seen": "2013-12-01", "last_seen": "2013-12-01", "status": "past", "notices": 1}, {"name": "ELY Pang", "first_seen": "2013-12-01", "last_seen": "2013-12-01", "status": "past", "notices": 1}, {"name": "AHK Lim", "first_seen": "2013-12-01", "last_seen": "2013-12-01", "status": "past", "notices": 1}, {"name": "JT Zhang", "first_seen": "2016-02-17", "last_seen": "2016-02-17", "status": "past", "notices": 1}, {"name": "Y Jin", "first_seen": "2017-10-24", "last_seen": "2017-10-24", "status": "past", "notices": 1}, {"name": "AJ Parker", "first_seen": "2018-01-02", "last_seen": "2018-01-02", "status": "past", "notices": 1}, {"name": "Y Zhang", "first_seen": "2017-11-28", "last_seen": "2018-02-23", "status": "past", "notices": 2}, {"name": "K Saw", "first_seen": "2018-02-23", "last_seen": "2018-02-23", "status": "past", "notices": 1}, {"name": "J Zhang", "first_seen": "2018-05-31", "last_seen": "2018-05-31", "status": "past", "notices": 1}, {"name": "H Zhu", "first_seen": "2018-05-31", "last_seen": "2019-11-03", "status": "past", "notices": 2}, {"name": "E Pang", "first_seen": "2019-11-24", "last_seen": "2019-11-24", "status": "past", "notices": 1}, {"name": "S Matarazzo", "first_seen": "2019-08-14", "last_seen": "2020-03-18", "status": "past", "notices": 2}, {"name": "Z Liu", "first_seen": "2019-11-29", "last_seen": "2020-07-06", "status": "past", "notices": 2}, {"name": "R Zhang", "first_seen": "2020-03-30", "last_seen": "2020-11-20", "status": "past", "notices": 2}, {"name": "KG Saw", "first_seen": "2013-09-19", "last_seen": "2020-11-20", "status": "past", "notices": 2}, {"name": "T Raunic", "first_seen": "2021-01-12", "last_seen": "2021-01-12", "status": "past", "notices": 1}, {"name": "G Tsui", "first_seen": "2020-09-02", "last_seen": "2021-01-12", "status": "past", "notices": 2}, {"name": "Barden", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "Lam", "first_seen": "2023-09-01", "last_seen": "2023-09-01", "status": "past", "notices": 1}, {"name": "Foley", "first_seen": "2023-09-01", "last_seen": "2023-09-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153460-2A1706259"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153236-2A1706190"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149114-2A1704437"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148346-2A1704039"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - LML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148344-2A1704038"}], "performance": {"ticker": "LML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-03-09", "close": 0.242099235, "volume": 5454924.0}, {"date": "2007-03-12", "close": 0.310056915, "volume": 3156420.0}, {"date": "2007-03-13", "close": 0.29731485, "volume": 3184928.0}, {"date": "2007-03-14", "close": 0.276078075, "volume": 1584559.0}, {"date": "2007-03-15", "close": 0.28032543, "volume": 747801.0}, {"date": "2007-03-16", "close": 0.267583365, "volume": 310542.0}, {"date": "2007-03-19", "close": 0.24634659, "volume": 1136471.0}, {"date": "2007-03-20", "close": 0.2548413, "volume": 414877.0}, {"date": "2007-03-21", "close": 0.233604525, "volume": 159580.0}, {"date": "2007-03-22", "close": 0.216615105, "volume": 1571496.0}, {"date": "2007-03-23", "close": 0.22935717, "volume": 2098734.0}, {"date": "2007-03-26", "close": 0.22086246, "volume": 341955.0}, {"date": "2007-03-27", "close": 0.225109815, "volume": 552347.0}, {"date": "2007-03-28", "close": 0.22086246, "volume": 677689.0}, {"date": "2007-03-29", "close": 0.22086246, "volume": 483124.0}, {"date": "2007-03-30", "close": 0.22086246, "volume": 158990.0}, {"date": "2007-04-02", "close": 0.22935717, "volume": 289239.0}, {"date": "2007-04-03", "close": 0.22086246, "volume": 716428.0}, {"date": "2007-04-04", "close": 0.22935717, "volume": 159805.0}, {"date": "2007-04-05", "close": 0.225109815, "volume": 195416.0}, {"date": "2007-04-10", "close": 0.22935717, "volume": 304133.0}, {"date": "2007-04-11", "close": 0.225109815, "volume": 989086.0}, {"date": "2007-04-12", "close": 0.216615105, "volume": 617832.0}, {"date": "2007-04-13", "close": 0.22086246, "volume": 366446.0}, {"date": "2007-04-16", "close": 0.22086246, "volume": 173431.0}, {"date": "2007-04-17", "close": 0.21236775, "volume": 628437.0}, {"date": "2007-04-18", "close": 0.199625685, "volume": 320831.0}, {"date": "2007-04-19", "close": 0.191130975, "volume": 307961.0}, {"date": "2007-04-20", "close": 0.18688362, "volume": 310523.0}, {"date": "2007-04-23", "close": 0.21236775, "volume": 419810.0}, {"date": "2007-04-24", "close": 0.216615105, "volume": 199436.0}, {"date": "2007-04-26", "close": 0.21236775, "volume": 152982.0}, {"date": "2007-04-27", "close": 0.21236775, "volume": 74164.0}, {"date": "2007-04-30", "close": 0.19537833, "volume": 553440.0}, {"date": "2007-05-01", "close": 0.20387304, "volume": 67070.0}, {"date": "2007-05-02", "close": 0.20387304, "volume": 70632.0}, {"date": "2007-05-03", "close": 0.20387304, "volume": 267497.0}, {"date": "2007-05-04", "close": 0.19537833, "volume": 123148.0}, {"date": "2007-05-07", "close": 0.19537833, "volume": 480652.0}, {"date": "2007-05-08", "close": 0.19537833, "volume": 400608.0}, {"date": "2007-05-09", "close": 0.191130975, "volume": 58697.0}, {"date": "2007-05-10", "close": 0.199625685, "volume": 65923.0}, {"date": "2007-05-11", "close": 0.20387304, "volume": 108189.0}, {"date": "2007-05-14", "close": 0.20387304, "volume": 215428.0}, {"date": "2007-05-15", "close": 0.199625685, "volume": 69829.0}, {"date": "2007-05-16", "close": 0.199625685, "volume": 62404.0}, {"date": "2007-05-17", "close": 0.21236775, "volume": 569055.0}, {"date": "2007-05-18", "close": 0.225109815, "volume": 911367.0}, {"date": "2007-05-21", "close": 0.20387304, "volume": 744463.0}, {"date": "2007-05-22", "close": 0.199625685, "volume": 317845.0}, {"date": "2007-05-23", "close": 0.19537833, "volume": 256866.0}, {"date": "2007-05-24", "close": 0.20387304, "volume": 159452.0}, {"date": "2007-05-25", "close": 0.19537833, "volume": 164808.0}, {"date": "2007-05-28", "close": 0.20387304, "volume": 273382.0}, {"date": "2007-05-29", "close": 0.199625685, "volume": 254629.0}, {"date": "2007-05-30", "close": 0.19537833, "volume": 320052.0}, {"date": "2007-05-31", "close": 0.199625685, "volume": 141853.0}, {"date": "2007-06-01", "close": 0.21236775, "volume": 465653.0}, {"date": "2007-06-04", "close": 0.18688362, "volume": 554934.0}, {"date": "2007-06-05", "close": 0.17838891, "volume": 334020.0}, {"date": "2007-06-06", "close": 0.1698942, "volume": 252853.0}, {"date": "2007-06-07", "close": 0.182636265, "volume": 77690.0}, {"date": "2007-06-08", "close": 0.17838891, "volume": 733673.0}, {"date": "2007-06-12", "close": 0.1698942, "volume": 331093.0}, {"date": "2007-06-13", "close": 0.165646845, "volume": 180069.0}, {"date": "2007-06-14", "close": 0.15290478, "volume": 185410.0}, {"date": "2007-06-15", "close": 0.16139949, "volume": 324237.0}, {"date": "2007-06-18", "close": 0.165646845, "volume": 77978.0}, {"date": "2007-06-19", "close": 0.16139949, "volume": 4120.0}, {"date": "2007-06-20", "close": 0.174141555, "volume": 1829561.0}, {"date": "2007-06-21", "close": 0.1698942, "volume": 297244.0}, {"date": "2007-06-22", "close": 0.17838891, "volume": 582459.0}, {"date": "2007-06-25", "close": 0.1698942, "volume": 51797.0}, {"date": "2007-06-26", "close": 0.165646845, "volume": 538590.0}, {"date": "2007-06-27", "close": 0.16139949, "volume": 286767.0}, {"date": "2007-06-28", "close": 0.1698942, "volume": 145385.0}, {"date": "2007-06-29", "close": 0.157152135, "volume": 477233.0}, {"date": "2007-07-02", "close": 0.16139949, "volume": 42066.0}, {"date": "2007-07-03", "close": 0.16139949, "volume": 355986.0}, {"date": "2007-07-04", "close": 0.165646845, "volume": 21896.0}, {"date": "2007-07-05", "close": 0.157152135, "volume": 67689.0}, {"date": "2007-07-06", "close": 0.157152135, "volume": 123371.0}, {"date": "2007-07-09", "close": 0.1698942, "volume": 378059.0}, {"date": "2007-07-10", "close": 0.1698942, "volume": 345748.0}, {"date": "2007-07-11", "close": 0.1698942, "volume": 215687.0}, {"date": "2007-07-12", "close": 0.17838891, "volume": 123606.0}, {"date": "2007-07-13", "close": 0.165646845, "volume": 147150.0}, {"date": "2007-07-16", "close": 0.1698942, "volume": 19619.0}, {"date": "2007-07-17", "close": 0.174141555, "volume": 94805.0}, {"date": "2007-07-18", "close": 0.1698942, "volume": 88290.0}, {"date": "2007-07-19", "close": 0.165646845, "volume": 42379.0}, {"date": "2007-07-20", "close": 0.1698942, "volume": 192473.0}, {"date": "2007-07-23", "close": 0.16139949, "volume": 179347.0}, {"date": "2007-07-24", "close": 0.208120395, "volume": 1461872.0}, {"date": "2007-08-01", "close": 0.16139949, "volume": 889295.0}, {"date": "2007-08-02", "close": 0.19537833, "volume": 466493.0}, {"date": "2007-08-03", "close": 0.191130975, "volume": 150577.0}, {"date": "2007-08-06", "close": 0.1698942, "volume": 144808.0}, {"date": "2007-08-07", "close": 0.17838891, "volume": 17658.0}, {"date": "2007-08-09", "close": 0.18688362, "volume": 98135.0}, {"date": "2007-08-10", "close": 0.1698942, "volume": 182260.0}, {"date": "2007-08-13", "close": 0.1698942, "volume": 170900.0}, {"date": "2007-08-14", "close": 0.1698942, "volume": 210752.0}, {"date": "2007-08-15", "close": 0.16139949, "volume": 343967.0}, {"date": "2007-08-16", "close": 0.14441007, "volume": 117846.0}, {"date": "2007-08-17", "close": 0.1698942, "volume": 187175.0}, {"date": "2007-08-20", "close": 0.1698942, "volume": 170694.0}, {"date": "2007-08-22", "close": 0.165646845, "volume": 5886.0}, {"date": "2007-08-23", "close": 0.15290478, "volume": 11772.0}, {"date": "2007-08-24", "close": 0.148657425, "volume": 184139.0}, {"date": "2007-08-28", "close": 0.165646845, "volume": 124315.0}, {"date": "2007-08-29", "close": 0.15290478, "volume": 56696.0}, {"date": "2007-08-31", "close": 0.148657425, "volume": 76518.0}, {"date": "2007-09-03", "close": 0.15290478, "volume": 57989.0}, {"date": "2007-09-04", "close": 0.157152135, "volume": 29430.0}, {"date": "2007-09-06", "close": 0.15290478, "volume": 4120.0}, {"date": "2007-09-10", "close": 0.148657425, "volume": 4611.0}, {"date": "2007-09-11", "close": 0.14441007, "volume": 24819.0}, {"date": "2007-09-13", "close": 0.15290478, "volume": 17560.0}, {"date": "2007-09-14", "close": 0.157152135, "volume": 11772.0}, {"date": "2007-09-17", "close": 0.14441007, "volume": 126020.0}, {"date": "2007-09-18", "close": 0.16139949, "volume": 5886.0}, {"date": "2007-09-19", "close": 0.15290478, "volume": 4120.0}, {"date": "2007-09-20", "close": 0.16139949, "volume": 197355.0}, {"date": "2007-09-21", "close": 0.15290478, "volume": 17658.0}, {"date": "2007-09-25", "close": 0.148657425, "volume": 21190.0}, {"date": "2007-09-26", "close": 0.157152135, "volume": 196473.0}, {"date": "2007-09-27", "close": 0.1698942, "volume": 172580.0}, {"date": "2007-09-28", "close": 0.1698942, "volume": 324613.0}, {"date": "2007-10-02", "close": 0.1698942, "volume": 32726.0}, {"date": "2007-10-03", "close": 0.15290478, "volume": 87819.0}, {"date": "2007-10-05", "close": 0.16139949, "volume": 70632.0}, {"date": "2007-10-08", "close": 0.174141555, "volume": 77695.0}, {"date": "2007-10-09", "close": 0.17838891, "volume": 78990.0}, {"date": "2007-10-10", "close": 0.242099235, "volume": 2992261.0}, {"date": "2007-10-11", "close": 0.216615105, "volume": 1539060.0}, {"date": "2007-10-12", "close": 0.28032543, "volume": 3411015.0}, {"date": "2007-10-15", "close": 0.28882014, "volume": 2071092.0}, {"date": "2007-10-16", "close": 0.199625685, "volume": 4187550.0}, {"date": "2007-10-17", "close": 0.182636265, "volume": 1176983.0}, {"date": "2007-10-18", "close": 0.18688362, "volume": 365041.0}, {"date": "2007-10-19", "close": 0.19537833, "volume": 336589.0}, {"date": "2007-10-22", "close": 0.174141555, "volume": 429457.0}, {"date": "2007-10-23", "close": 0.17838891, "volume": 103005.0}, {"date": "2007-10-24", "close": 0.17838891, "volume": 270451.0}, {"date": "2007-10-25", "close": 0.174141555, "volume": 80834.0}, {"date": "2007-10-26", "close": 0.19537833, "volume": 235264.0}, {"date": "2007-10-29", "close": 0.191130975, "volume": 213147.0}, {"date": "2007-10-30", "close": 0.182636265, "volume": 14126.0}, {"date": "2007-10-31", "close": 0.17838891, "volume": 42659.0}, {"date": "2007-11-01", "close": 0.174141555, "volume": 145841.0}, {"date": "2007-11-02", "close": 0.17838891, "volume": 164808.0}, {"date": "2007-11-05", "close": 0.17838891, "volume": 74571.0}, {"date": "2007-11-06", "close": 0.17838891, "volume": 5886.0}, {"date": "2007-11-08", "close": 0.182636265, "volume": 141264.0}, {"date": "2007-11-09", "close": 0.174141555, "volume": 251921.0}, {"date": "2007-11-12", "close": 0.174141555, "volume": 159669.0}, {"date": "2007-11-13", "close": 0.182636265, "volume": 88290.0}, {"date": "2007-11-14", "close": 0.19537833, "volume": 462151.0}, {"date": "2007-11-15", "close": 0.19537833, "volume": 326484.0}, {"date": "2007-11-16", "close": 0.22086246, "volume": 834432.0}, {"date": "2007-11-19", "close": 0.199625685, "volume": 208969.0}, {"date": "2007-11-20", "close": 0.22935717, "volume": 379436.0}, {"date": "2007-11-21", "close": 0.225109815, "volume": 133024.0}, {"date": "2007-11-22", "close": 0.17838891, "volume": 130081.0}, {"date": "2007-11-23", "close": 0.22086246, "volume": 450086.0}, {"date": "2007-11-26", "close": 0.23785188, "volume": 622240.0}, {"date": "2007-11-27", "close": 0.216615105, "volume": 203739.0}, {"date": "2007-11-28", "close": 0.225109815, "volume": 86642.0}, {"date": "2007-11-29", "close": 0.22086246, "volume": 213071.0}, {"date": "2007-11-30", "close": 0.21236775, "volume": 230749.0}, {"date": "2007-12-03", "close": 0.233604525, "volume": 205716.0}, {"date": "2007-12-04", "close": 0.23785188, "volume": 319838.0}, {"date": "2007-12-05", "close": 0.225109815, "volume": 276121.0}, {"date": "2007-12-06", "close": 0.23785188, "volume": 298573.0}, {"date": "2007-12-07", "close": 0.233604525, "volume": 41200.0}, {"date": "2007-12-10", "close": 0.233604525, "volume": 7502.0}, {"date": "2007-12-11", "close": 0.22086246, "volume": 91822.0}, {"date": "2007-12-12", "close": 0.233604525, "volume": 170694.0}, {"date": "2007-12-13", "close": 0.22935717, "volume": 95353.0}, {"date": "2007-12-14", "close": 0.22086246, "volume": 335777.0}, {"date": "2007-12-17", "close": 0.22935717, "volume": 291237.0}, {"date": "2007-12-18", "close": 0.216615105, "volume": 204833.0}, {"date": "2007-12-19", "close": 0.225109815, "volume": 88290.0}, {"date": "2007-12-20", "close": 0.233604525, "volume": 187360.0}, {"date": "2007-12-21", "close": 0.23785188, "volume": 105948.0}, {"date": "2007-12-24", "close": 0.23785188, "volume": 114777.0}, {"date": "2007-12-27", "close": 0.22086246, "volume": 302046.0}, {"date": "2007-12-28", "close": 0.242099235, "volume": 49443.0}, {"date": "2007-12-31", "close": 0.22935717, "volume": 128315.0}, {"date": "2008-01-02", "close": 0.24634659, "volume": 646033.0}, {"date": "2008-01-03", "close": 0.2548413, "volume": 369289.0}, {"date": "2008-01-04", "close": 0.23785188, "volume": 215146.0}, {"date": "2008-01-07", "close": 0.2548413, "volume": 204833.0}, {"date": "2008-01-08", "close": 0.24634659, "volume": 82404.0}, {"date": "2008-01-09", "close": 0.23785188, "volume": 43545.0}, {"date": "2008-01-10", "close": 0.22086246, "volume": 68866.0}, {"date": "2008-01-11", "close": 0.22086246, "volume": 263519.0}, {"date": "2008-01-14", "close": 0.22086246, "volume": 149740.0}, {"date": "2008-01-15", "close": 0.22086246, "volume": 7652.0}, {"date": "2008-01-16", "close": 0.182636265, "volume": 205422.0}, {"date": "2008-01-17", "close": 0.182636265, "volume": 308192.0}, {"date": "2008-01-18", "close": 0.19537833, "volume": 58860.0}, {"date": "2008-01-21", "close": 0.19537833, "volume": 17658.0}, {"date": "2008-01-22", "close": 0.174141555, "volume": 289386.0}, {"date": "2008-01-23", "close": 0.1698942, "volume": 144561.0}, {"date": "2008-01-24", "close": 0.191130975, "volume": 147743.0}, {"date": "2008-01-25", "close": 0.165646845, "volume": 232498.0}, {"date": "2008-01-29", "close": 0.1698942, "volume": 12075.0}, {"date": "2008-01-30", "close": 0.19537833, "volume": 46500.0}, {"date": "2008-01-31", "close": 0.174141555, "volume": 26811.0}, {"date": "2008-02-01", "close": 0.15290478, "volume": 129492.0}, {"date": "2008-02-04", "close": 0.157152135, "volume": 23544.0}, {"date": "2008-02-05", "close": 0.1698942, "volume": 114059.0}, {"date": "2008-02-06", "close": 0.165646845, "volume": 71515.0}, {"date": "2008-02-11", "close": 0.165646845, "volume": 69099.0}, {"date": "2008-02-12", "close": 0.165646845, "volume": 23544.0}, {"date": "2008-02-13", "close": 0.1698942, "volume": 72987.0}, {"date": "2008-02-14", "close": 0.1698942, "volume": 15304.0}, {"date": "2008-02-15", "close": 0.16139949, "volume": 147150.0}, {"date": "2008-02-19", "close": 0.16139949, "volume": 5886.0}, {"date": "2008-02-20", "close": 0.1698942, "volume": 62535.0}, {"date": "2008-02-21", "close": 0.165646845, "volume": 58860.0}, {"date": "2008-02-22", "close": 0.1698942, "volume": 123371.0}, {"date": "2008-02-25", "close": 0.182636265, "volume": 202803.0}, {"date": "2008-02-26", "close": 0.17838891, "volume": 211897.0}, {"date": "2008-02-27", "close": 0.19537833, "volume": 2825.0}, {"date": "2008-02-28", "close": 0.17838891, "volume": 70632.0}, {"date": "2008-03-03", "close": 0.17838891, "volume": 58860.0}, {"date": "2008-03-04", "close": 0.18688362, "volume": 17658.0}, {"date": "2008-03-05", "close": 0.174141555, "volume": 38883.0}, {"date": "2008-03-06", "close": 0.174141555, "volume": 29395.0}, {"date": "2008-03-07", "close": 0.1698942, "volume": 138055.0}, {"date": "2008-03-10", "close": 0.17838891, "volume": 82404.0}, {"date": "2008-03-11", "close": 0.18688362, "volume": 161445.0}, {"date": "2008-03-13", "close": 0.1698942, "volume": 23544.0}, {"date": "2008-03-14", "close": 0.1698942, "volume": 113866.0}, {"date": "2008-03-17", "close": 0.165646845, "volume": 14833.0}, {"date": "2008-03-18", "close": 0.165646845, "volume": 29430.0}, {"date": "2008-03-19", "close": 0.15290478, "volume": 82706.0}, {"date": "2008-03-25", "close": 0.15290478, "volume": 3532.0}, {"date": "2008-03-27", "close": 0.1698942, "volume": 48779.0}, {"date": "2008-03-28", "close": 0.1698942, "volume": 136089.0}, {"date": "2008-03-31", "close": 0.1698942, "volume": 9884.0}, {"date": "2008-04-04", "close": 0.15290478, "volume": 117720.0}, {"date": "2008-04-07", "close": 0.15290478, "volume": 11772.0}, {"date": "2008-04-08", "close": 0.15290478, "volume": 88290.0}, {"date": "2008-04-09", "close": 0.15290478, "volume": 24721.0}, {"date": "2008-04-10", "close": 0.174141555, "volume": 55616.0}, {"date": "2008-04-11", "close": 0.174141555, "volume": 29430.0}, {"date": "2008-04-14", "close": 0.174141555, "volume": 11772.0}, {"date": "2008-04-17", "close": 0.15290478, "volume": 5886.0}, {"date": "2008-04-21", "close": 0.16139949, "volume": 5886.0}, {"date": "2008-04-22", "close": 0.16139949, "volume": 41202.0}, {"date": "2008-04-23", "close": 0.16139949, "volume": 23544.0}, {"date": "2008-04-29", "close": 0.15290478, "volume": 46017.0}, {"date": "2008-04-30", "close": 0.14441007, "volume": 171507.0}, {"date": "2008-05-02", "close": 0.14441007, "volume": 15209.0}, {"date": "2008-05-05", "close": 0.14441007, "volume": 103300.0}, {"date": "2008-05-06", "close": 0.15290478, "volume": 23544.0}, {"date": "2008-05-07", "close": 0.15290478, "volume": 82404.0}, {"date": "2008-05-09", "close": 0.16139949, "volume": 300187.0}, {"date": "2008-05-12", "close": 0.148657425, "volume": 26781.0}, {"date": "2008-05-13", "close": 0.1698942, "volume": 32373.0}, {"date": "2008-05-14", "close": 0.15290478, "volume": 86524.0}, {"date": "2008-05-15", "close": 0.165646845, "volume": 13002.0}, {"date": "2008-05-19", "close": 0.18688362, "volume": 508452.0}, {"date": "2008-05-20", "close": 0.17838891, "volume": 179582.0}, {"date": "2008-05-23", "close": 0.17028354, "volume": 178715.0}, {"date": "2008-05-26", "close": 0.17028354, "volume": 222947.0}, {"date": "2008-05-27", "close": 0.17028354, "volume": 383407.0}, {"date": "2008-05-29", "close": 0.19460976, "volume": 85093.0}, {"date": "2008-06-02", "close": 0.17028354, "volume": 167720.0}, {"date": "2008-06-03", "close": 0.18244665, "volume": 73994.0}, {"date": "2008-06-04", "close": 0.18650102, "volume": 257130.0}, {"date": "2008-06-05", "close": 0.18650102, "volume": 261446.0}, {"date": "2008-06-06", "close": 0.18650102, "volume": 533992.0}, {"date": "2008-06-10", "close": 0.17433791, "volume": 67828.0}, {"date": "2008-06-11", "close": 0.17433791, "volume": 118391.0}, {"date": "2008-06-12", "close": 0.17028354, "volume": 248497.0}, {"date": "2008-06-13", "close": 0.17433791, "volume": 169721.0}, {"date": "2008-06-16", "close": 0.16622917, "volume": 167104.0}, {"date": "2008-06-18", "close": 0.17028354, "volume": 59045.0}, {"date": "2008-06-19", "close": 0.1621748, "volume": 212117.0}, {"date": "2008-06-20", "close": 0.17028354, "volume": 71062.0}, {"date": "2008-06-23", "close": 0.17028354, "volume": 49329.0}, {"date": "2008-06-24", "close": 0.17433791, "volume": 459544.0}, {"date": "2008-06-25", "close": 0.18244665, "volume": 490107.0}, {"date": "2008-06-26", "close": 0.19460976, "volume": 708692.0}, {"date": "2008-06-27", "close": 0.19460976, "volume": 101989.0}, {"date": "2008-06-30", "close": 0.19460976, "volume": 38048.0}, {"date": "2008-07-01", "close": 0.18650102, "volume": 369971.0}, {"date": "2008-07-02", "close": 0.19055539, "volume": 151072.0}, {"date": "2008-07-03", "close": 0.18244665, "volume": 891045.0}, {"date": "2008-07-04", "close": 0.19055539, "volume": 147988.0}, {"date": "2008-07-07", "close": 0.17839228, "volume": 144289.0}, {"date": "2008-07-08", "close": 0.18650102, "volume": 61662.0}, {"date": "2008-07-09", "close": 0.19460976, "volume": 166487.0}, {"date": "2008-07-10", "close": 0.19460976, "volume": 16032.0}, {"date": "2008-07-11", "close": 0.18650102, "volume": 65772.0}, {"date": "2008-07-14", "close": 0.18650102, "volume": 5550.0}, {"date": "2008-07-15", "close": 0.19460976, "volume": 148229.0}, {"date": "2008-07-16", "close": 0.18650102, "volume": 136263.0}, {"date": "2008-07-17", "close": 0.19055539, "volume": 8126.0}, {"date": "2008-07-18", "close": 0.18650102, "volume": 1960.0}, {"date": "2008-07-21", "close": 0.18650102, "volume": 73062.0}, {"date": "2008-07-22", "close": 0.19055539, "volume": 63621.0}, {"date": "2008-07-23", "close": 0.18650102, "volume": 58469.0}, {"date": "2008-07-24", "close": 0.18650102, "volume": 3083.0}, {"date": "2008-07-28", "close": 0.18650102, "volume": 105254.0}, {"date": "2008-07-29", "close": 0.18650102, "volume": 177586.0}, {"date": "2008-07-30", "close": 0.19055539, "volume": 100139.0}, {"date": "2008-07-31", "close": 0.18650102, "volume": 96544.0}, {"date": "2008-08-01", "close": 0.18650102, "volume": 36997.0}, {"date": "2008-08-04", "close": 0.17839228, "volume": 58357.0}, {"date": "2008-08-05", "close": 0.17839228, "volume": 24665.0}, {"date": "2008-08-06", "close": 0.18650102, "volume": 110991.0}, {"date": "2008-08-07", "close": 0.18650102, "volume": 147988.0}, {"date": "2008-08-08", "close": 0.17433791, "volume": 67828.0}, {"date": "2008-08-11", "close": 0.16622917, "volume": 43163.0}, {"date": "2008-08-12", "close": 0.17839228, "volume": 289811.0}, {"date": "2008-08-14", "close": 0.18650102, "volume": 92493.0}, {"date": "2008-08-15", "close": 0.18650102, "volume": 382304.0}, {"date": "2008-08-18", "close": 0.18650102, "volume": 3700.0}, {"date": "2008-08-19", "close": 0.18650102, "volume": 36997.0}, {"date": "2008-08-20", "close": 0.18650102, "volume": 36997.0}, {"date": "2008-08-21", "close": 0.18650102, "volume": 43780.0}, {"date": "2008-08-22", "close": 0.18650102, "volume": 6166.0}, {"date": "2008-08-25", "close": 0.18650102, "volume": 89717.0}, {"date": "2008-08-26", "close": 0.18650102, "volume": 106985.0}, {"date": "2008-08-27", "close": 0.18650102, "volume": 126208.0}, {"date": "2008-08-28", "close": 0.18650102, "volume": 185801.0}, {"date": "2008-08-29", "close": 0.18650102, "volume": 61662.0}, {"date": "2008-09-01", "close": 0.18650102, "volume": 474503.0}, {"date": "2008-09-02", "close": 0.17028354, "volume": 2466.0}, {"date": "2008-09-05", "close": 0.18650102, "volume": 46486.0}, {"date": "2008-09-08", "close": 0.18650102, "volume": 61662.0}, {"date": "2008-09-09", "close": 0.19460976, "volume": 140096.0}, {"date": "2008-09-10", "close": 0.18650102, "volume": 18499.0}, {"date": "2008-09-11", "close": 0.19460976, "volume": 110991.0}, {"date": "2008-09-12", "close": 0.19460976, "volume": 361339.0}, {"date": "2008-09-15", "close": 0.19460976, "volume": 11099.0}, {"date": "2008-09-16", "close": 0.17028354, "volume": 38483.0}, {"date": "2008-09-17", "close": 0.17839228, "volume": 29536.0}, {"date": "2008-09-18", "close": 0.15406606, "volume": 154155.0}, {"date": "2008-09-19", "close": 0.18244665, "volume": 4563.0}, {"date": "2008-09-24", "close": 0.17839228, "volume": 61662.0}, {"date": "2008-09-29", "close": 0.17028354, "volume": 12332.0}, {"date": "2008-10-01", "close": 0.18244665, "volume": 30831.0}, {"date": "2008-10-03", "close": 0.18244665, "volume": 61045.0}, {"date": "2008-10-06", "close": 0.15406606, "volume": 152305.0}, {"date": "2008-10-08", "close": 0.15812043, "volume": 24665.0}, {"date": "2008-10-10", "close": 0.15406606, "volume": 425.0}, {"date": "2008-10-14", "close": 0.14595732, "volume": 24665.0}, {"date": "2008-10-20", "close": 0.1216311, "volume": 24665.0}, {"date": "2008-10-21", "close": 0.11352236, "volume": 134423.0}, {"date": "2008-10-22", "close": 0.1216311, "volume": 123324.0}, {"date": "2008-10-23", "close": 0.1216311, "volume": 34722.0}, {"date": "2008-10-24", "close": 0.11352236, "volume": 36997.0}, {"date": "2008-10-30", "close": 0.11352236, "volume": 31448.0}, {"date": "2008-10-31", "close": 0.10541362, "volume": 36997.0}, {"date": "2008-11-04", "close": 0.10541362, "volume": 12332.0}, {"date": "2008-11-07", "close": 0.10541362, "volume": 5605.0}, {"date": "2008-11-13", "close": 0.08919614, "volume": 6659.0}, {"date": "2008-11-21", "close": 0.08919614, "volume": 4564.0}, {"date": "2008-11-26", "close": 0.08514177, "volume": 4378.0}, {"date": "2008-12-01", "close": 0.0810874, "volume": 7954.0}, {"date": "2008-12-04", "close": 0.07297866, "volume": 7399.0}, {"date": "2008-12-08", "close": 0.08919614, "volume": 24517.0}, {"date": "2008-12-11", "close": 0.08919614, "volume": 54410.0}, {"date": "2008-12-12", "close": 0.08919614, "volume": 38822.0}, {"date": "2008-12-19", "close": 0.0810874, "volume": 18499.0}, {"date": "2009-01-05", "close": 0.06486992, "volume": 2466.0}, {"date": "2009-01-06", "close": 0.06486992, "volume": 90026.0}, {"date": "2009-01-07", "close": 0.06486992, "volume": 5550.0}, {"date": "2009-01-09", "close": 0.07297866, "volume": 36997.0}, {"date": "2009-01-21", "close": 0.07297866, "volume": 7768.0}, {"date": "2009-01-27", "close": 0.07297866, "volume": 90890.0}, {"date": "2009-01-30", "close": 0.07297866, "volume": 3700.0}, {"date": "2009-02-02", "close": 0.06486992, "volume": 3698.0}, {"date": "2009-02-09", "close": 0.06486992, "volume": 15415.0}, {"date": "2009-02-11", "close": 0.07297866, "volume": 65645.0}, {"date": "2009-02-23", "close": 0.0810874, "volume": 6783.0}, {"date": "2009-02-25", "close": 0.0810874, "volume": 345306.0}, {"date": "2009-02-26", "close": 0.08919614, "volume": 33112.0}, {"date": "2009-03-06", "close": 0.0810874, "volume": 123324.0}, {"date": "2009-04-20", "close": 0.07703303, "volume": 16649.0}, {"date": "2009-04-21", "close": 0.06892429, "volume": 16649.0}, {"date": "2009-04-27", "close": 0.0810874, "volume": 30831.0}, {"date": "2009-04-30", "close": 0.079465652, "volume": 8016.0}, {"date": "2009-05-05", "close": 0.079465652, "volume": 30831.0}, {"date": "2009-05-06", "close": 0.080276526, "volume": 6166.0}, {"date": "2009-05-11", "close": 0.0810874, "volume": 221983.0}, {"date": "2009-05-15", "close": 0.080276526, "volume": 6166.0}, {"date": "2009-05-18", "close": 0.0810874, "volume": 80160.0}, {"date": "2009-05-21", "close": 0.09730488, "volume": 11099.0}, {"date": "2009-05-22", "close": 0.07703303, "volume": 338791.0}, {"date": "2009-05-25", "close": 0.07703303, "volume": 30954.0}, {"date": "2009-05-26", "close": 0.0802009, "volume": 17768.0}, {"date": "2009-05-27", "close": 0.0928642, "volume": 1291137.0}, {"date": "2009-05-28", "close": 0.0928642, "volume": 455568.0}, {"date": "2009-05-29", "close": 0.0970853, "volume": 241051.0}, {"date": "2009-06-01", "close": 0.0928642, "volume": 66138.0}, {"date": "2009-06-02", "close": 0.0970853, "volume": 114102.0}, {"date": "2009-06-03", "close": 0.0928642, "volume": 210176.0}, {"date": "2009-06-04", "close": 0.0886431, "volume": 156072.0}, {"date": "2009-06-05", "close": 0.0928642, "volume": 173178.0}, {"date": "2009-06-09", "close": 0.0886431, "volume": 206581.0}, {"date": "2009-06-10", "close": 0.0759798, "volume": 317216.0}, {"date": "2009-06-11", "close": 0.084422, "volume": 270208.0}, {"date": "2009-06-12", "close": 0.07682402, "volume": 161877.0}, {"date": "2009-06-15", "close": 0.07766824, "volume": 38497.0}, {"date": "2009-06-16", "close": 0.07766824, "volume": 134846.0}, {"date": "2009-06-17", "close": 0.084422, "volume": 177039.0}, {"date": "2009-06-18", "close": 0.0928642, "volume": 296250.0}, {"date": "2009-06-19", "close": 0.0928642, "volume": 201369.0}, {"date": "2009-06-22", "close": 0.0928642, "volume": 177679.0}, {"date": "2009-06-23", "close": 0.0886431, "volume": 43827.0}, {"date": "2009-06-24", "close": 0.08357778, "volume": 137215.0}, {"date": "2009-06-25", "close": 0.084422, "volume": 29613.0}, {"date": "2009-06-26", "close": 0.07513558, "volume": 78969.0}, {"date": "2009-06-29", "close": 0.07513558, "volume": 11845.0}, {"date": "2009-06-30", "close": 0.0802009, "volume": 178594.0}, {"date": "2009-07-01", "close": 0.0759798, "volume": 269156.0}, {"date": "2009-07-02", "close": 0.0802009, "volume": 87655.0}, {"date": "2009-07-03", "close": 0.0759798, "volume": 3554.0}, {"date": "2009-07-07", "close": 0.0717587, "volume": 58741.0}, {"date": "2009-07-08", "close": 0.06838182, "volume": 73788.0}, {"date": "2009-07-09", "close": 0.0759798, "volume": 23343.0}, {"date": "2009-07-14", "close": 0.07429136, "volume": 5686.0}, {"date": "2009-07-16", "close": 0.0759798, "volume": 8529.0}, {"date": "2009-07-17", "close": 0.0759798, "volume": 13030.0}, {"date": "2009-07-20", "close": 0.0717587, "volume": 11845.0}, {"date": "2009-07-21", "close": 0.07091448, "volume": 39992.0}, {"date": "2009-07-23", "close": 0.0717587, "volume": 86470.0}, {"date": "2009-07-24", "close": 0.0802009, "volume": 78648.0}, {"date": "2009-07-27", "close": 0.0759798, "volume": 55673.0}, {"date": "2009-07-28", "close": 0.0802009, "volume": 23691.0}, {"date": "2009-07-31", "close": 0.07935668, "volume": 161812.0}, {"date": "2009-08-03", "close": 0.0802009, "volume": 574495.0}, {"date": "2009-08-04", "close": 0.07429136, "volume": 714399.0}, {"date": "2009-08-05", "close": 0.07344714, "volume": 20007.0}, {"date": "2009-08-07", "close": 0.084422, "volume": 71072.0}, {"date": "2009-08-10", "close": 0.1013064, "volume": 860913.0}, {"date": "2009-08-11", "close": 0.0970853, "volume": 101970.0}, {"date": "2009-08-12", "close": 0.1013064, "volume": 668307.0}, {"date": "2009-08-13", "close": 0.1392963, "volume": 683407.0}, {"date": "2009-08-14", "close": 0.1941706, "volume": 1502105.0}, {"date": "2009-08-17", "close": 0.1646229, "volume": 591553.0}, {"date": "2009-08-18", "close": 0.168844, "volume": 141354.0}, {"date": "2009-08-19", "close": 0.1815073, "volume": 382791.0}, {"date": "2009-08-20", "close": 0.1772862, "volume": 401049.0}, {"date": "2009-08-21", "close": 0.2026128, "volume": 502033.0}, {"date": "2009-08-24", "close": 0.1857284, "volume": 82917.0}, {"date": "2009-08-25", "close": 0.1772862, "volume": 14214.0}, {"date": "2009-08-26", "close": 0.1941706, "volume": 17057.0}, {"date": "2009-08-27", "close": 0.1941706, "volume": 104712.0}, {"date": "2009-08-28", "close": 0.1857284, "volume": 155611.0}, {"date": "2009-08-31", "close": 0.1983917, "volume": 205319.0}, {"date": "2009-09-01", "close": 0.1941706, "volume": 187695.0}, {"date": "2009-09-02", "close": 0.1815073, "volume": 224202.0}, {"date": "2009-09-03", "close": 0.1857284, "volume": 80022.0}, {"date": "2009-09-04", "close": 0.1772862, "volume": 218222.0}, {"date": "2009-09-07", "close": 0.1772862, "volume": 527351.0}, {"date": "2009-09-08", "close": 0.1857284, "volume": 213215.0}, {"date": "2009-09-09", "close": 0.1857284, "volume": 168974.0}, {"date": "2009-09-10", "close": 0.1899495, "volume": 346486.0}, {"date": "2009-09-11", "close": 0.1983917, "volume": 265395.0}, {"date": "2009-09-14", "close": 0.1857284, "volume": 332852.0}, {"date": "2009-09-15", "close": 0.1857284, "volume": 69097.0}, {"date": "2009-09-16", "close": 0.1772862, "volume": 130298.0}, {"date": "2009-09-17", "close": 0.1772862, "volume": 536590.0}, {"date": "2009-09-18", "close": 0.1857284, "volume": 260596.0}, {"date": "2009-09-21", "close": 0.1857284, "volume": 146881.0}, {"date": "2009-09-22", "close": 0.1857284, "volume": 278956.0}, {"date": "2009-09-23", "close": 0.1857284, "volume": 631944.0}, {"date": "2009-09-24", "close": 0.1941706, "volume": 170986.0}, {"date": "2009-09-25", "close": 0.1857284, "volume": 35536.0}, {"date": "2009-09-28", "close": 0.1857284, "volume": 211260.0}, {"date": "2009-09-29", "close": 0.1857284, "volume": 71072.0}, {"date": "2009-09-30", "close": 0.1857284, "volume": 61358.0}, {"date": "2009-10-01", "close": 0.1857284, "volume": 242777.0}, {"date": "2009-10-02", "close": 0.1983917, "volume": 170572.0}, {"date": "2009-10-05", "close": 0.1941706, "volume": 146881.0}, {"date": "2009-10-06", "close": 0.2279394, "volume": 775280.0}, {"date": "2009-10-07", "close": 0.2363816, "volume": 1181440.0}, {"date": "2009-10-08", "close": 0.253266, "volume": 185378.0}, {"date": "2009-10-09", "close": 0.253266, "volume": 529716.0}, {"date": "2009-10-12", "close": 0.2785926, "volume": 512648.0}, {"date": "2009-10-13", "close": 0.2828137, "volume": 497145.0}, {"date": "2009-10-14", "close": 0.2617082, "volume": 76994.0}, {"date": "2009-10-15", "close": 0.2743715, "volume": 243374.0}, {"date": "2009-10-16", "close": 0.2870348, "volume": 234072.0}, {"date": "2009-10-19", "close": 0.2912559, "volume": 583215.0}, {"date": "2009-10-20", "close": 0.295477, "volume": 231782.0}, {"date": "2009-10-21", "close": 0.2912559, "volume": 109843.0}, {"date": "2009-10-22", "close": 0.2785926, "volume": 143328.0}, {"date": "2009-10-23", "close": 0.2785926, "volume": 90844.0}, {"date": "2009-10-26", "close": 0.2743715, "volume": 155528.0}, {"date": "2009-10-27", "close": 0.2448238, "volume": 614544.0}, {"date": "2009-10-28", "close": 0.253266, "volume": 143387.0}, {"date": "2009-10-29", "close": 0.253266, "volume": 357632.0}, {"date": "2009-10-30", "close": 0.253266, "volume": 288090.0}, {"date": "2009-11-02", "close": 0.253266, "volume": 519251.0}, {"date": "2009-11-03", "close": 0.2617082, "volume": 1033487.0}, {"date": "2009-11-04", "close": 0.2743715, "volume": 281171.0}, {"date": "2009-11-05", "close": 0.2743715, "volume": 21321.0}, {"date": "2009-11-06", "close": 0.2701504, "volume": 41695.0}, {"date": "2009-11-09", "close": 0.2701504, "volume": 133811.0}, {"date": "2009-11-10", "close": 0.2828137, "volume": 833688.0}, {"date": "2009-11-11", "close": 0.295477, "volume": 536697.0}, {"date": "2009-11-12", "close": 0.2912559, "volume": 144607.0}, {"date": "2009-11-13", "close": 0.2912559, "volume": 182719.0}, {"date": "2009-11-16", "close": 0.2701504, "volume": 470644.0}, {"date": "2009-11-17", "close": 0.253266, "volume": 537310.0}, {"date": "2009-11-18", "close": 0.253266, "volume": 377864.0}, {"date": "2009-11-19", "close": 0.2701504, "volume": 294947.0}, {"date": "2009-11-20", "close": 0.2828137, "volume": 606826.0}, {"date": "2009-11-23", "close": 0.2701504, "volume": 94169.0}, {"date": "2009-11-24", "close": 0.2659293, "volume": 66209.0}, {"date": "2009-11-26", "close": 0.2828137, "volume": 124375.0}, {"date": "2009-11-27", "close": 0.253266, "volume": 421099.0}, {"date": "2009-11-30", "close": 0.2617082, "volume": 187193.0}, {"date": "2009-12-01", "close": 0.2785926, "volume": 68702.0}, {"date": "2009-12-02", "close": 0.2701504, "volume": 245115.0}, {"date": "2009-12-03", "close": 0.2785926, "volume": 376178.0}, {"date": "2009-12-04", "close": 0.2828137, "volume": 73566.0}, {"date": "2009-12-08", "close": 0.2912559, "volume": 285007.0}, {"date": "2009-12-09", "close": 0.2870348, "volume": 232686.0}, {"date": "2009-12-10", "close": 0.2828137, "volume": 32476.0}, {"date": "2009-12-11", "close": 0.3292458, "volume": 972010.0}, {"date": "2009-12-15", "close": 0.3039192, "volume": 699572.0}, {"date": "2009-12-16", "close": 0.3250247, "volume": 231206.0}, {"date": "2009-12-17", "close": 0.3841201, "volume": 672189.0}, {"date": "2009-12-18", "close": 0.379899, "volume": 1076818.0}, {"date": "2009-12-21", "close": 0.379899, "volume": 191862.0}, {"date": "2009-12-22", "close": 0.3630146, "volume": 298500.0}, {"date": "2009-12-23", "close": 0.337688, "volume": 138589.0}, {"date": "2009-12-24", "close": 0.3334669, "volume": 282687.0}, {"date": "2009-12-29", "close": 0.337688, "volume": 252763.0}, {"date": "2009-12-30", "close": 0.337688, "volume": 162554.0}, {"date": "2009-12-31", "close": 0.3545724, "volume": 43198.0}, {"date": "2010-01-04", "close": 0.3630146, "volume": 96093.0}, {"date": "2010-01-05", "close": 0.3756779, "volume": 452588.0}, {"date": "2010-01-06", "close": 0.3756779, "volume": 230639.0}, {"date": "2010-01-07", "close": 0.379899, "volume": 65504.0}, {"date": "2010-01-08", "close": 0.3503513, "volume": 113122.0}, {"date": "2010-01-11", "close": 0.3714568, "volume": 59226.0}, {"date": "2010-01-12", "close": 0.3587935, "volume": 62661.0}, {"date": "2010-01-13", "close": 0.3503513, "volume": 115254.0}, {"date": "2010-01-14", "close": 0.337688, "volume": 177679.0}, {"date": "2010-01-18", "close": 0.3461302, "volume": 222502.0}, {"date": "2010-01-19", "close": 0.3419091, "volume": 14016.0}, {"date": "2010-01-20", "close": 0.3419091, "volume": 115511.0}, {"date": "2010-01-21", "close": 0.337688, "volume": 64024.0}, {"date": "2010-01-22", "close": 0.3334669, "volume": 135101.0}, {"date": "2010-01-25", "close": 0.3292458, "volume": 26060.0}, {"date": "2010-01-27", "close": 0.3292458, "volume": 44923.0}, {"date": "2010-01-28", "close": 0.3039192, "volume": 107555.0}, {"date": "2010-01-29", "close": 0.295477, "volume": 114781.0}, {"date": "2010-02-01", "close": 0.2828137, "volume": 131790.0}, {"date": "2010-02-02", "close": 0.3334669, "volume": 153764.0}, {"date": "2010-02-03", "close": 0.3208036, "volume": 102408.0}, {"date": "2010-02-04", "close": 0.337688, "volume": 6231.0}, {"date": "2010-02-05", "close": 0.3081403, "volume": 105622.0}, {"date": "2010-02-08", "close": 0.3123614, "volume": 71072.0}, {"date": "2010-02-09", "close": 0.3292458, "volume": 189524.0}, {"date": "2010-02-10", "close": 0.3292458, "volume": 77705.0}, {"date": "2010-02-11", "close": 0.337688, "volume": 2961.0}, {"date": "2010-02-12", "close": 0.3334669, "volume": 34568.0}, {"date": "2010-02-15", "close": 0.3292458, "volume": 47026.0}, {"date": "2010-02-17", "close": 0.3292458, "volume": 95416.0}, {"date": "2010-02-18", "close": 0.3208036, "volume": 120671.0}, {"date": "2010-02-19", "close": 0.3208036, "volume": 39364.0}, {"date": "2010-02-22", "close": 0.3123614, "volume": 59416.0}, {"date": "2010-02-23", "close": 0.3123614, "volume": 79862.0}, {"date": "2010-02-24", "close": 0.3208036, "volume": 7226.0}, {"date": "2010-02-25", "close": 0.3208036, "volume": 194830.0}, {"date": "2010-03-01", "close": 0.2996981, "volume": 28429.0}, {"date": "2010-03-02", "close": 0.3039192, "volume": 37905.0}, {"date": "2010-03-03", "close": 0.3039192, "volume": 11845.0}, {"date": "2010-03-04", "close": 0.295477, "volume": 5923.0}, {"date": "2010-03-05", "close": 0.2870348, "volume": 118453.0}, {"date": "2010-03-08", "close": 0.295477, "volume": 242466.0}, {"date": "2010-03-09", "close": 0.3039192, "volume": 56567.0}, {"date": "2010-03-10", "close": 0.3039192, "volume": 39682.0}, {"date": "2010-03-11", "close": 0.295477, "volume": 30754.0}, {"date": "2010-03-12", "close": 0.3039192, "volume": 47380.0}, {"date": "2010-03-15", "close": 0.2996981, "volume": 9239.0}, {"date": "2010-03-16", "close": 0.295477, "volume": 35536.0}, {"date": "2010-03-17", "close": 0.2996981, "volume": 80074.0}, {"date": "2010-03-18", "close": 0.2659293, "volume": 38695.0}, {"date": "2010-03-19", "close": 0.295477, "volume": 116563.0}, {"date": "2010-03-22", "close": 0.2743715, "volume": 61122.0}, {"date": "2010-03-23", "close": 0.2828137, "volume": 170098.0}, {"date": "2010-03-24", "close": 0.2912559, "volume": 94170.0}, {"date": "2010-03-25", "close": 0.2912559, "volume": 94214.0}, {"date": "2010-03-29", "close": 0.2785926, "volume": 16882.0}, {"date": "2010-03-30", "close": 0.2617082, "volume": 65149.0}, {"date": "2010-03-31", "close": 0.2785926, "volume": 174466.0}, {"date": "2010-04-01", "close": 0.2785926, "volume": 217834.0}, {"date": "2010-04-06", "close": 0.2828137, "volume": 68702.0}, {"date": "2010-04-07", "close": 0.2912559, "volume": 142707.0}, {"date": "2010-04-08", "close": 0.3081403, "volume": 1312159.0}, {"date": "2010-04-09", "close": 0.295477, "volume": 1024873.0}, {"date": "2010-04-12", "close": 0.295477, "volume": 104830.0}, {"date": "2010-04-13", "close": 0.295477, "volume": 113478.0}, {"date": "2010-04-14", "close": 0.295477, "volume": 233584.0}, {"date": "2010-04-15", "close": 0.295477, "volume": 17500.0}, {"date": "2010-04-16", "close": 0.2912559, "volume": 79631.0}, {"date": "2010-04-19", "close": 0.2870348, "volume": 13622.0}, {"date": "2010-04-20", "close": 0.2785926, "volume": 136813.0}, {"date": "2010-04-21", "close": 0.2828137, "volume": 169526.0}, {"date": "2010-04-22", "close": 0.2574871, "volume": 185293.0}, {"date": "2010-04-23", "close": 0.2785926, "volume": 342533.0}, {"date": "2010-04-27", "close": 0.2785926, "volume": 340000.0}, {"date": "2010-04-28", "close": 0.2617082, "volume": 698563.0}, {"date": "2010-04-29", "close": 0.2743715, "volume": 102817.0}, {"date": "2010-05-03", "close": 0.2617082, "volume": 7146.0}, {"date": "2010-05-04", "close": 0.2321605, "volume": 7107.0}, {"date": "2010-05-05", "close": 0.211055, "volume": 298500.0}, {"date": "2010-05-06", "close": 0.2026128, "volume": 237488.0}, {"date": "2010-05-07", "close": 0.211055, "volume": 260596.0}, {"date": "2010-05-10", "close": 0.2068339, "volume": 64846.0}, {"date": "2010-05-11", "close": 0.2194972, "volume": 103873.0}, {"date": "2010-05-12", "close": 0.2194972, "volume": 82917.0}, {"date": "2010-05-13", "close": 0.2194972, "volume": 5923.0}, {"date": "2010-05-14", "close": 0.2363816, "volume": 19249.0}, {"date": "2010-05-17", "close": 0.211055, "volume": 93881.0}, {"date": "2010-05-18", "close": 0.2026128, "volume": 66333.0}, {"date": "2010-05-19", "close": 0.211055, "volume": 34351.0}, {"date": "2010-05-21", "close": 0.1899495, "volume": 10661.0}, {"date": "2010-05-25", "close": 0.1857284, "volume": 57805.0}, {"date": "2010-05-26", "close": 0.1983917, "volume": 35536.0}, {"date": "2010-05-28", "close": 0.1983917, "volume": 47381.0}, {"date": "2010-05-31", "close": 0.1983917, "volume": 35536.0}, {"date": "2010-06-01", "close": 0.211055, "volume": 185903.0}, {"date": "2010-06-02", "close": 0.2363816, "volume": 236536.0}, {"date": "2010-06-03", "close": 0.2406027, "volume": 36392.0}, {"date": "2010-06-04", "close": 0.253266, "volume": 58352.0}, {"date": "2010-06-07", "close": 0.2574871, "volume": 2369.0}, {"date": "2010-06-08", "close": 0.2363816, "volume": 14807.0}, {"date": "2010-06-10", "close": 0.2448238, "volume": 81140.0}, {"date": "2010-06-15", "close": 0.2363816, "volume": 23691.0}, {"date": "2010-06-16", "close": 0.2363816, "volume": 26769.0}, {"date": "2010-06-17", "close": 0.2279394, "volume": 61358.0}, {"date": "2010-06-18", "close": 0.2321605, "volume": 177679.0}, {"date": "2010-06-22", "close": 0.2152761, "volume": 115216.0}, {"date": "2010-06-23", "close": 0.211055, "volume": 117979.0}, {"date": "2010-06-24", "close": 0.211055, "volume": 50224.0}, {"date": "2010-06-28", "close": 0.2321605, "volume": 14741.0}, {"date": "2010-06-29", "close": 0.2237183, "volume": 62188.0}, {"date": "2010-07-08", "close": 0.2152761, "volume": 35536.0}, {"date": "2010-07-09", "close": 0.2152761, "volume": 1425.0}, {"date": "2010-07-12", "close": 0.1983917, "volume": 74690.0}, {"date": "2010-07-14", "close": 0.1983917, "volume": 173533.0}, {"date": "2010-07-22", "close": 0.1941706, "volume": 124014.0}, {"date": "2010-07-23", "close": 0.2068339, "volume": 6989.0}, {"date": "2010-07-26", "close": 0.211055, "volume": 23691.0}, {"date": "2010-08-03", "close": 0.2068339, "volume": 59739.0}, {"date": "2010-08-06", "close": 0.2026128, "volume": 23691.0}, {"date": "2010-08-13", "close": 0.1730651, "volume": 19308.0}, {"date": "2010-08-17", "close": 0.1730651, "volume": 5923.0}, {"date": "2010-08-18", "close": 0.1772862, "volume": 11845.0}, {"date": "2010-08-19", "close": 0.1772862, "volume": 61832.0}, {"date": "2010-08-23", "close": 0.1730651, "volume": 31982.0}, {"date": "2010-08-25", "close": 0.168844, "volume": 33167.0}, {"date": "2010-08-26", "close": 0.168844, "volume": 75643.0}, {"date": "2010-08-30", "close": 0.168844, "volume": 2902.0}, {"date": "2010-08-31", "close": 0.168844, "volume": 38723.0}, {"date": "2010-09-01", "close": 0.168844, "volume": 29090.0}, {"date": "2010-09-03", "close": 0.1561807, "volume": 23691.0}, {"date": "2010-09-09", "close": 0.1604018, "volume": 4738.0}, {"date": "2010-09-13", "close": 0.1519596, "volume": 66333.0}, {"date": "2010-09-14", "close": 0.1604018, "volume": 10661.0}, {"date": "2010-09-16", "close": 0.1646229, "volume": 47381.0}, {"date": "2010-09-17", "close": 0.1604018, "volume": 39089.0}, {"date": "2010-09-20", "close": 0.1604018, "volume": 90024.0}, {"date": "2010-09-21", "close": 0.1561807, "volume": 40274.0}, {"date": "2010-09-23", "close": 0.1519596, "volume": 62946.0}, {"date": "2010-09-24", "close": 0.1561807, "volume": 61595.0}, {"date": "2010-09-27", "close": 0.1604018, "volume": 4738.0}, {"date": "2010-09-28", "close": 0.1604018, "volume": 109278.0}, {"date": "2010-09-29", "close": 0.211055, "volume": 75219.0}, {"date": "2010-09-30", "close": 0.1983917, "volume": 113714.0}, {"date": "2010-10-04", "close": 0.1815073, "volume": 59226.0}, {"date": "2010-10-06", "close": 0.1815073, "volume": 29613.0}, {"date": "2010-10-08", "close": 0.1857284, "volume": 17517.0}, {"date": "2010-10-11", "close": 0.2026128, "volume": 35536.0}, {"date": "2010-10-12", "close": 0.1899495, "volume": 44420.0}, {"date": "2010-10-13", "close": 0.1899495, "volume": 252695.0}, {"date": "2010-10-14", "close": 0.1730651, "volume": 139182.0}, {"date": "2010-10-18", "close": 0.1772862, "volume": 7107.0}, {"date": "2010-10-19", "close": 0.168844, "volume": 36325.0}, {"date": "2010-10-21", "close": 0.1435174, "volume": 63280.0}, {"date": "2010-10-22", "close": 0.1435174, "volume": 51174.0}, {"date": "2010-10-26", "close": 0.168844, "volume": 86184.0}, {"date": "2010-10-28", "close": 0.168844, "volume": 21321.0}, {"date": "2010-10-29", "close": 0.1604018, "volume": 14771.0}, {"date": "2010-11-01", "close": 0.1604018, "volume": 5923.0}, {"date": "2010-11-02", "close": 0.168844, "volume": 108851.0}, {"date": "2010-11-03", "close": 0.168844, "volume": 68828.0}, {"date": "2010-11-09", "close": 0.1730651, "volume": 6752.0}, {"date": "2010-11-12", "close": 0.1646229, "volume": 29613.0}, {"date": "2010-11-15", "close": 0.1604018, "volume": 33641.0}, {"date": "2010-11-16", "close": 0.1604018, "volume": 3325.0}, {"date": "2010-11-17", "close": 0.1561807, "volume": 52351.0}, {"date": "2010-11-18", "close": 0.1561807, "volume": 1189.0}, {"date": "2010-11-19", "close": 0.1561807, "volume": 16583.0}, {"date": "2010-11-24", "close": 0.1646229, "volume": 22506.0}, {"date": "2010-11-25", "close": 0.168844, "volume": 20137.0}, {"date": "2010-11-26", "close": 0.1604018, "volume": 59226.0}, {"date": "2010-11-29", "close": 0.1604018, "volume": 31982.0}, {"date": "2010-12-01", "close": 0.1561807, "volume": 2872.0}, {"date": "2010-12-03", "close": 0.1561807, "volume": 44509.0}, {"date": "2010-12-06", "close": 0.1561807, "volume": 50253.0}, {"date": "2010-12-07", "close": 0.1519596, "volume": 11845.0}, {"date": "2010-12-10", "close": 0.1561807, "volume": 50935.0}, {"date": "2010-12-13", "close": 0.1561807, "volume": 2369.0}, {"date": "2010-12-14", "close": 0.1730651, "volume": 303558.0}, {"date": "2010-12-15", "close": 0.1815073, "volume": 116083.0}, {"date": "2010-12-16", "close": 0.1941706, "volume": 69742.0}, {"date": "2010-12-17", "close": 0.1857284, "volume": 24700.0}, {"date": "2010-12-20", "close": 0.2026128, "volume": 47381.0}, {"date": "2010-12-22", "close": 0.1941706, "volume": 8292.0}, {"date": "2010-12-23", "close": 0.1941706, "volume": 21787.0}, {"date": "2010-12-30", "close": 0.1857284, "volume": 166553.0}, {"date": "2010-12-31", "close": 0.1983917, "volume": 11845.0}, {"date": "2011-01-04", "close": 0.1857284, "volume": 29613.0}, {"date": "2011-01-05", "close": 0.1772862, "volume": 58042.0}, {"date": "2011-01-06", "close": 0.1646229, "volume": 29613.0}, {"date": "2011-01-07", "close": 0.1604018, "volume": 6752.0}, {"date": "2011-01-11", "close": 0.1772862, "volume": 53991.0}, {"date": "2011-01-12", "close": 0.1772862, "volume": 29613.0}, {"date": "2011-01-13", "close": 0.1772862, "volume": 34351.0}, {"date": "2011-01-17", "close": 0.168844, "volume": 57213.0}, {"date": "2011-01-19", "close": 0.168844, "volume": 100685.0}, {"date": "2011-01-20", "close": 0.1772862, "volume": 2825.0}, {"date": "2011-01-21", "close": 0.1772862, "volume": 11845.0}, {"date": "2011-01-24", "close": 0.1815073, "volume": 213597.0}, {"date": "2011-01-27", "close": 0.1604018, "volume": 104238.0}, {"date": "2011-01-28", "close": 0.168844, "volume": 49910.0}, {"date": "2011-01-31", "close": 0.168844, "volume": 11845.0}, {"date": "2011-02-02", "close": 0.1561807, "volume": 302214.0}, {"date": "2011-02-03", "close": 0.1561807, "volume": 29613.0}, {"date": "2011-02-04", "close": 0.1604018, "volume": 99898.0}, {"date": "2011-02-07", "close": 0.1604018, "volume": 252101.0}, {"date": "2011-02-08", "close": 0.15606414, "volume": 3229.0}, {"date": "2011-02-09", "close": 0.13872368, "volume": 27884.0}, {"date": "2011-02-10", "close": 0.13872368, "volume": 165669.0}, {"date": "2011-02-14", "close": 0.14739391, "volume": 26209.0}, {"date": "2011-02-17", "close": 0.14739391, "volume": 269120.0}, {"date": "2011-02-18", "close": 0.14739391, "volume": 37781.0}, {"date": "2011-02-21", "close": 0.15606414, "volume": 145197.0}, {"date": "2011-02-22", "close": 0.151729025, "volume": 23067.0}, {"date": "2011-02-23", "close": 0.151729025, "volume": 31141.0}, {"date": "2011-02-24", "close": 0.151729025, "volume": 11534.0}, {"date": "2011-02-28", "close": 0.14739391, "volume": 2537.0}, {"date": "2011-03-01", "close": 0.151729025, "volume": 89799.0}, {"date": "2011-03-02", "close": 0.151729025, "volume": 61514.0}, {"date": "2011-03-03", "close": 0.13872368, "volume": 128216.0}, {"date": "2011-03-04", "close": 0.13872368, "volume": 117737.0}, {"date": "2011-03-07", "close": 0.13872368, "volume": 24538.0}, {"date": "2011-03-08", "close": 0.14739391, "volume": 256083.0}, {"date": "2011-03-09", "close": 0.160399255, "volume": 73615.0}, {"date": "2011-03-10", "close": 0.13872368, "volume": 226638.0}, {"date": "2011-03-11", "close": 0.13005345, "volume": 80736.0}, {"date": "2011-03-14", "close": 0.13005345, "volume": 164996.0}, {"date": "2011-03-15", "close": 0.12138322, "volume": 155969.0}, {"date": "2011-03-16", "close": 0.13005345, "volume": 54208.0}, {"date": "2011-03-17", "close": 0.117048105, "volume": 89040.0}, {"date": "2011-03-18", "close": 0.125718335, "volume": 345894.0}, {"date": "2011-03-21", "close": 0.125718335, "volume": 6936.0}, {"date": "2011-03-22", "close": 0.134388565, "volume": 253194.0}, {"date": "2011-03-23", "close": 0.13005345, "volume": 115337.0}, {"date": "2011-03-24", "close": 0.13005345, "volume": 11534.0}, {"date": "2011-03-25", "close": 0.134388565, "volume": 52504.0}, {"date": "2011-03-28", "close": 0.134388565, "volume": 115199.0}, {"date": "2011-03-29", "close": 0.134388565, "volume": 52655.0}, {"date": "2011-03-30", "close": 0.12138322, "volume": 33027.0}, {"date": "2011-03-31", "close": 0.12138322, "volume": 101996.0}, {"date": "2011-04-04", "close": 0.13005345, "volume": 38407.0}, {"date": "2011-04-05", "close": 0.13005345, "volume": 59463.0}, {"date": "2011-04-07", "close": 0.13005345, "volume": 11534.0}, {"date": "2011-04-08", "close": 0.134388565, "volume": 11534.0}, {"date": "2011-04-12", "close": 0.134388565, "volume": 271655.0}, {"date": "2011-04-14", "close": 0.13872368, "volume": 173006.0}, {"date": "2011-04-15", "close": 0.16473437, "volume": 364421.0}, {"date": "2011-04-18", "close": 0.16473437, "volume": 151026.0}, {"date": "2011-04-19", "close": 0.16473437, "volume": 4613.0}, {"date": "2011-04-21", "close": 0.16473437, "volume": 115337.0}, {"date": "2011-04-27", "close": 0.14739391, "volume": 5017.0}, {"date": "2011-04-28", "close": 0.15606414, "volume": 17301.0}, {"date": "2011-04-29", "close": 0.14739391, "volume": 152732.0}, {"date": "2011-05-03", "close": 0.143058795, "volume": 6920.0}, {"date": "2011-05-04", "close": 0.143058795, "volume": 20184.0}, {"date": "2011-05-05", "close": 0.143058795, "volume": 16147.0}, {"date": "2011-05-11", "close": 0.13005345, "volume": 2883.0}, {"date": "2011-05-12", "close": 0.13005345, "volume": 54785.0}, {"date": "2011-05-13", "close": 0.117048105, "volume": 187423.0}, {"date": "2011-05-16", "close": 0.12138322, "volume": 11534.0}, {"date": "2011-05-17", "close": 0.11271299, "volume": 185026.0}, {"date": "2011-05-18", "close": 0.11271299, "volume": 5767.0}, {"date": "2011-05-19", "close": 0.12138322, "volume": 22145.0}, {"date": "2011-05-24", "close": 0.117048105, "volume": 11533.0}, {"date": "2011-05-26", "close": 0.117048105, "volume": 14764.0}, {"date": "2011-05-27", "close": 0.12138322, "volume": 23067.0}, {"date": "2011-06-01", "close": 0.117048105, "volume": 2781.0}, {"date": "2011-06-02", "close": 0.12138322, "volume": 369870.0}, {"date": "2011-06-03", "close": 0.12138322, "volume": 4037.0}, {"date": "2011-06-06", "close": 0.125718335, "volume": 236441.0}, {"date": "2011-06-07", "close": 0.13005345, "volume": 46135.0}, {"date": "2011-06-10", "close": 0.117048105, "volume": 32294.0}, {"date": "2011-06-14", "close": 0.125718335, "volume": 326680.0}, {"date": "2011-06-15", "close": 0.12138322, "volume": 38267.0}, {"date": "2011-06-16", "close": 0.117048105, "volume": 138405.0}, {"date": "2011-06-17", "close": 0.11271299, "volume": 6920.0}, {"date": "2011-06-20", "close": 0.11271299, "volume": 28834.0}, {"date": "2011-06-21", "close": 0.117048105, "volume": 116285.0}, {"date": "2011-06-22", "close": 0.117048105, "volume": 44813.0}, {"date": "2011-06-23", "close": 0.11271299, "volume": 63563.0}, {"date": "2011-06-24", "close": 0.10404276, "volume": 111877.0}, {"date": "2011-06-27", "close": 0.10404276, "volume": 102535.0}, {"date": "2011-06-28", "close": 0.108377875, "volume": 17301.0}, {"date": "2011-06-29", "close": 0.12138322, "volume": 11534.0}, {"date": "2011-06-30", "close": 0.108377875, "volume": 51902.0}, {"date": "2011-07-01", "close": 0.108377875, "volume": 5190.0}, {"date": "2011-07-04", "close": 0.117048105, "volume": 103867.0}, {"date": "2011-07-05", "close": 0.117048105, "volume": 167239.0}, {"date": "2011-07-08", "close": 0.117048105, "volume": 14597.0}, {"date": "2011-07-11", "close": 0.10404276, "volume": 46135.0}, {"date": "2011-07-12", "close": 0.11271299, "volume": 23660.0}, {"date": "2011-07-13", "close": 0.11271299, "volume": 1055.0}, {"date": "2011-07-18", "close": 0.108377875, "volume": 54208.0}, {"date": "2011-07-20", "close": 0.108377875, "volume": 2562.0}, {"date": "2011-07-22", "close": 0.11271299, "volume": 115337.0}, {"date": "2011-07-25", "close": 0.11271299, "volume": 47033.0}, {"date": "2011-07-27", "close": 0.11271299, "volume": 115337.0}, {"date": "2011-07-28", "close": 0.108377875, "volume": 11534.0}, {"date": "2011-08-01", "close": 0.11271299, "volume": 46135.0}, {"date": "2011-08-02", "close": 0.11271299, "volume": 57669.0}, {"date": "2011-08-03", "close": 0.108377875, "volume": 162564.0}, {"date": "2011-08-05", "close": 0.091037415, "volume": 17576.0}, {"date": "2011-08-09", "close": 0.0867023, "volume": 172730.0}, {"date": "2011-08-10", "close": 0.0867023, "volume": 57669.0}, {"date": "2011-08-12", "close": 0.0867023, "volume": 11534.0}, {"date": "2011-08-17", "close": 0.0867023, "volume": 164923.0}, {"date": "2011-08-18", "close": 0.10404276, "volume": 33736.0}, {"date": "2011-08-23", "close": 0.10404276, "volume": 81601.0}, {"date": "2011-08-24", "close": 0.10404276, "volume": 11534.0}, {"date": "2011-08-25", "close": 0.10404276, "volume": 30157.0}, {"date": "2011-08-30", "close": 0.0867023, "volume": 75158.0}, {"date": "2011-09-12", "close": 0.09537253, "volume": 34601.0}, {"date": "2011-09-13", "close": 0.0867023, "volume": 171468.0}, {"date": "2011-09-14", "close": 0.0867023, "volume": 28834.0}, {"date": "2011-09-16", "close": 0.0867023, "volume": 23067.0}, {"date": "2011-09-20", "close": 0.079766116, "volume": 64928.0}, {"date": "2011-09-21", "close": 0.083234208, "volume": 12626.0}, {"date": "2011-09-22", "close": 0.083234208, "volume": 62136.0}, {"date": "2011-09-23", "close": 0.081500162, "volume": 23067.0}, {"date": "2011-09-26", "close": 0.082367185, "volume": 46135.0}, {"date": "2011-09-28", "close": 0.081500162, "volume": 8304.0}, {"date": "2011-09-29", "close": 0.07803207, "volume": 44445.0}, {"date": "2011-10-05", "close": 0.07803207, "volume": 17301.0}, {"date": "2011-10-11", "close": 0.07803207, "volume": 6401.0}, {"date": "2011-10-13", "close": 0.07803207, "volume": 25276.0}, {"date": "2011-10-14", "close": 0.073696955, "volume": 57669.0}, {"date": "2011-10-25", "close": 0.073696955, "volume": 34601.0}, {"date": "2011-11-02", "close": 0.073696955, "volume": 3460.0}, {"date": "2011-11-04", "close": 0.081500162, "volume": 2021.0}, {"date": "2011-11-07", "close": 0.0867023, "volume": 56203.0}, {"date": "2011-11-09", "close": 0.07803207, "volume": 123084.0}, {"date": "2011-11-10", "close": 0.06936184, "volume": 118074.0}, {"date": "2011-11-24", "close": 0.073696955, "volume": 39545.0}, {"date": "2011-11-25", "close": 0.06936184, "volume": 18024.0}, {"date": "2011-11-28", "close": 0.065026725, "volume": 53999.0}, {"date": "2011-11-30", "close": 0.065026725, "volume": 10180.0}, {"date": "2011-12-09", "close": 0.07803207, "volume": 176466.0}, {"date": "2011-12-12", "close": 0.072829932, "volume": 57669.0}, {"date": "2011-12-15", "close": 0.073696955, "volume": 19607.0}, {"date": "2011-12-19", "close": 0.073696955, "volume": 29691.0}, {"date": "2011-12-21", "close": 0.073696955, "volume": 11534.0}, {"date": "2011-12-23", "close": 0.07803207, "volume": 4953.0}, {"date": "2011-12-29", "close": 0.07803207, "volume": 115337.0}, {"date": "2012-01-04", "close": 0.077165047, "volume": 8074.0}, {"date": "2012-01-06", "close": 0.077165047, "volume": 2883.0}, {"date": "2012-01-09", "close": 0.073696955, "volume": 836824.0}, {"date": "2012-01-10", "close": 0.07803207, "volume": 95183.0}, {"date": "2012-01-11", "close": 0.079766116, "volume": 166990.0}, {"date": "2012-01-12", "close": 0.080633139, "volume": 13685.0}, {"date": "2012-01-13", "close": 0.11271299, "volume": 362666.0}, {"date": "2012-01-16", "close": 0.117048105, "volume": 212220.0}, {"date": "2012-01-17", "close": 0.117048105, "volume": 154718.0}, {"date": "2012-01-18", "close": 0.11271299, "volume": 51902.0}, {"date": "2012-01-23", "close": 0.108377875, "volume": 11534.0}, {"date": "2012-01-30", "close": 0.099707645, "volume": 28834.0}, {"date": "2012-01-31", "close": 0.099707645, "volume": 19231.0}, {"date": "2012-02-08", "close": 0.0867023, "volume": 57669.0}, {"date": "2012-02-09", "close": 0.0867023, "volume": 5767.0}, {"date": "2012-02-10", "close": 0.082367185, "volume": 4613.0}, {"date": "2012-02-21", "close": 0.0867023, "volume": 25374.0}, {"date": "2012-02-22", "close": 0.09537253, "volume": 11534.0}, {"date": "2012-02-23", "close": 0.0867023, "volume": 38226.0}, {"date": "2012-02-27", "close": 0.099707645, "volume": 5767.0}, {"date": "2012-02-28", "close": 0.09537253, "volume": 101497.0}, {"date": "2012-02-29", "close": 0.0867023, "volume": 55362.0}, {"date": "2012-03-01", "close": 0.09537253, "volume": 23067.0}, {"date": "2012-03-02", "close": 0.108377875, "volume": 276332.0}, {"date": "2012-03-05", "close": 0.108377875, "volume": 44807.0}, {"date": "2012-03-06", "close": 0.10404276, "volume": 330921.0}, {"date": "2012-03-07", "close": 0.084968254, "volume": 75794.0}, {"date": "2012-03-12", "close": 0.09537253, "volume": 68049.0}, {"date": "2012-03-13", "close": 0.09537253, "volume": 329980.0}, {"date": "2012-03-14", "close": 0.117048105, "volume": 700495.0}, {"date": "2012-03-15", "close": 0.10404276, "volume": 6920.0}, {"date": "2012-03-16", "close": 0.12138322, "volume": 187438.0}, {"date": "2012-03-19", "close": 0.151729025, "volume": 811673.0}, {"date": "2012-03-20", "close": 0.14739391, "volume": 543324.0}, {"date": "2012-03-21", "close": 0.13872368, "volume": 34601.0}, {"date": "2012-03-22", "close": 0.13872368, "volume": 49428.0}, {"date": "2012-03-23", "close": 0.143058795, "volume": 31141.0}, {"date": "2012-03-26", "close": 0.143058795, "volume": 88740.0}, {"date": "2012-03-27", "close": 0.13872368, "volume": 28834.0}, {"date": "2012-03-30", "close": 0.13872368, "volume": 31318.0}, {"date": "2012-04-03", "close": 0.12138322, "volume": 209367.0}, {"date": "2012-04-04", "close": 0.125718335, "volume": 40368.0}, {"date": "2012-04-05", "close": 0.13005345, "volume": 144171.0}, {"date": "2012-04-10", "close": 0.13005345, "volume": 66252.0}, {"date": "2012-04-11", "close": 0.125718335, "volume": 23627.0}, {"date": "2012-04-12", "close": 0.125718335, "volume": 10974.0}, {"date": "2012-04-16", "close": 0.13005345, "volume": 142268.0}, {"date": "2012-04-17", "close": 0.11271299, "volume": 43424.0}, {"date": "2012-04-20", "close": 0.117048105, "volume": 122099.0}, {"date": "2012-04-24", "close": 0.11271299, "volume": 2307.0}, {"date": "2012-04-26", "close": 0.125718335, "volume": 23067.0}, {"date": "2012-04-27", "close": 0.125718335, "volume": 45069.0}, {"date": "2012-04-30", "close": 0.143058795, "volume": 89683.0}, {"date": "2012-05-01", "close": 0.13005345, "volume": 85488.0}, {"date": "2012-05-02", "close": 0.13872368, "volume": 219972.0}, {"date": "2012-05-03", "close": 0.1734046, "volume": 364357.0}, {"date": "2012-05-04", "close": 0.15606414, "volume": 240588.0}, {"date": "2012-05-07", "close": 0.13872368, "volume": 92047.0}, {"date": "2012-05-08", "close": 0.143058795, "volume": 438172.0}, {"date": "2012-05-09", "close": 0.125718335, "volume": 55362.0}, {"date": "2012-05-10", "close": 0.134388565, "volume": 20761.0}, {"date": "2012-05-11", "close": 0.14739391, "volume": 10957.0}, {"date": "2012-05-16", "close": 0.125718335, "volume": 90684.0}, {"date": "2012-05-17", "close": 0.125718335, "volume": 17301.0}, {"date": "2012-05-18", "close": 0.12138322, "volume": 231003.0}, {"date": "2012-05-21", "close": 0.13872368, "volume": 4037.0}, {"date": "2012-05-22", "close": 0.13872368, "volume": 13264.0}, {"date": "2012-05-23", "close": 0.117048105, "volume": 46134.0}, {"date": "2012-05-25", "close": 0.12138322, "volume": 34601.0}, {"date": "2012-05-28", "close": 0.13872368, "volume": 11678.0}, {"date": "2012-05-29", "close": 0.125718335, "volume": 25432.0}, {"date": "2012-05-30", "close": 0.125718335, "volume": 70356.0}, {"date": "2012-05-31", "close": 0.13005345, "volume": 21222.0}, {"date": "2012-06-01", "close": 0.12138322, "volume": 147862.0}, {"date": "2012-06-04", "close": 0.108377875, "volume": 250850.0}, {"date": "2012-06-05", "close": 0.11271299, "volume": 26606.0}, {"date": "2012-06-07", "close": 0.12138322, "volume": 4613.0}, {"date": "2012-06-08", "close": 0.117048105, "volume": 4613.0}, {"date": "2012-06-12", "close": 0.11271299, "volume": 73559.0}, {"date": "2012-06-13", "close": 0.11271299, "volume": 24478.0}, {"date": "2012-06-14", "close": 0.11271299, "volume": 1394.0}, {"date": "2012-06-15", "close": 0.11271299, "volume": 5108.0}, {"date": "2012-06-20", "close": 0.108377875, "volume": 230176.0}, {"date": "2012-06-22", "close": 0.10404276, "volume": 28604.0}, {"date": "2012-06-26", "close": 0.099707645, "volume": 28834.0}, {"date": "2012-06-27", "close": 0.12138322, "volume": 9886.0}, {"date": "2012-06-28", "close": 0.099707645, "volume": 34832.0}, {"date": "2012-06-29", "close": 0.099707645, "volume": 4356.0}, {"date": "2012-07-05", "close": 0.09537253, "volume": 61705.0}, {"date": "2012-07-06", "close": 0.09537253, "volume": 3595.0}, {"date": "2012-07-16", "close": 0.099707645, "volume": 98037.0}, {"date": "2012-07-19", "close": 0.09537253, "volume": 34601.0}, {"date": "2012-07-23", "close": 0.0867023, "volume": 137026.0}, {"date": "2012-07-25", "close": 0.0867023, "volume": 13840.0}, {"date": "2012-07-26", "close": 0.0867023, "volume": 6344.0}, {"date": "2012-07-27", "close": 0.09537253, "volume": 2883.0}, {"date": "2012-08-02", "close": 0.07803207, "volume": 605466.0}, {"date": "2012-08-03", "close": 0.07803207, "volume": 123489.0}, {"date": "2012-08-06", "close": 0.07803207, "volume": 8420.0}, {"date": "2012-08-07", "close": 0.091037415, "volume": 46135.0}, {"date": "2012-08-08", "close": 0.091037415, "volume": 141865.0}, {"date": "2012-08-09", "close": 0.091037415, "volume": 42675.0}, {"date": "2012-08-14", "close": 0.0867023, "volume": 11018.0}, {"date": "2012-08-16", "close": 0.07803207, "volume": 115337.0}, {"date": "2012-08-20", "close": 0.07803207, "volume": 115706.0}, {"date": "2012-08-21", "close": 0.07803207, "volume": 24221.0}, {"date": "2012-08-27", "close": 0.073696955, "volume": 9401.0}, {"date": "2012-08-29", "close": 0.06936184, "volume": 128313.0}, {"date": "2012-08-30", "close": 0.06936184, "volume": 7209.0}, {"date": "2012-09-04", "close": 0.065026725, "volume": 25374.0}, {"date": "2012-09-05", "close": 0.065893748, "volume": 34601.0}, {"date": "2012-09-07", "close": 0.066760771, "volume": 31636.0}, {"date": "2012-09-11", "close": 0.066760771, "volume": 23067.0}, {"date": "2012-09-13", "close": 0.067627794, "volume": 43800.0}, {"date": "2012-09-17", "close": 0.066760771, "volume": 38843.0}, {"date": "2012-09-18", "close": 0.066760771, "volume": 46135.0}, {"date": "2012-09-19", "close": 0.066760771, "volume": 6274.0}, {"date": "2012-09-20", "close": 0.067627794, "volume": 34601.0}, {"date": "2012-09-21", "close": 0.067627794, "volume": 57669.0}, {"date": "2012-09-24", "close": 0.066760771, "volume": 129178.0}, {"date": "2012-09-25", "close": 0.065893748, "volume": 39343.0}, {"date": "2012-09-26", "close": 0.065026725, "volume": 248097.0}, {"date": "2012-09-27", "close": 0.066760771, "volume": 23067.0}, {"date": "2012-10-01", "close": 0.065026725, "volume": 903.0}, {"date": "2012-10-02", "close": 0.06069161, "volume": 4056.0}, {"date": "2012-10-04", "close": 0.065026725, "volume": 70479.0}, {"date": "2012-10-05", "close": 0.06069161, "volume": 34601.0}, {"date": "2012-10-09", "close": 0.062425656, "volume": 5767.0}, {"date": "2012-10-12", "close": 0.061558633, "volume": 66896.0}, {"date": "2012-10-15", "close": 0.061558633, "volume": 4613.0}, {"date": "2012-10-16", "close": 0.062425656, "volume": 8074.0}, {"date": "2012-10-23", "close": 0.065228925, "volume": 57490.0}, {"date": "2012-10-24", "close": 0.073926115, "volume": 45992.0}, {"date": "2012-10-25", "close": 0.07827471, "volume": 11498.0}, {"date": "2012-10-29", "close": 0.09566909, "volume": 24516.0}, {"date": "2012-10-30", "close": 0.09566909, "volume": 35241.0}, {"date": "2012-10-31", "close": 0.07827471, "volume": 25960.0}, {"date": "2012-11-01", "close": 0.07827471, "volume": 66056.0}, {"date": "2012-11-02", "close": 0.091320495, "volume": 230362.0}, {"date": "2012-11-12", "close": 0.0869719, "volume": 57490.0}, {"date": "2012-11-13", "close": 0.06088033, "volume": 83303.0}, {"date": "2012-11-14", "close": 0.07827471, "volume": 11498.0}, {"date": "2012-11-15", "close": 0.07827471, "volume": 11498.0}, {"date": "2012-11-20", "close": 0.07827471, "volume": 20121.0}, {"date": "2012-11-22", "close": 0.06957752, "volume": 11498.0}, {"date": "2012-11-23", "close": 0.065228925, "volume": 38326.0}, {"date": "2012-11-26", "close": 0.065228925, "volume": 209838.0}, {"date": "2012-11-28", "close": 0.065228925, "volume": 84141.0}, {"date": "2012-11-30", "close": 0.062619768, "volume": 46759.0}, {"date": "2012-12-04", "close": 0.06088033, "volume": 233489.0}, {"date": "2012-12-06", "close": 0.062619768, "volume": 57490.0}, {"date": "2012-12-07", "close": 0.062619768, "volume": 81923.0}, {"date": "2012-12-11", "close": 0.059140892, "volume": 79049.0}, {"date": "2012-12-12", "close": 0.06088033, "volume": 287449.0}, {"date": "2012-12-13", "close": 0.058271173, "volume": 57490.0}, {"date": "2012-12-14", "close": 0.06088033, "volume": 190291.0}, {"date": "2012-12-19", "close": 0.062619768, "volume": 21380.0}, {"date": "2012-12-20", "close": 0.061750049, "volume": 638315.0}, {"date": "2012-12-21", "close": 0.06088033, "volume": 8459.0}, {"date": "2012-12-24", "close": 0.058271173, "volume": 142575.0}, {"date": "2012-12-27", "close": 0.057401454, "volume": 16747.0}, {"date": "2013-01-04", "close": 0.063489487, "volume": 45992.0}, {"date": "2013-01-08", "close": 0.063489487, "volume": 179279.0}, {"date": "2013-01-09", "close": 0.071316958, "volume": 208688.0}, {"date": "2013-01-10", "close": 0.082623305, "volume": 201994.0}, {"date": "2013-01-11", "close": 0.091320495, "volume": 363735.0}, {"date": "2013-01-14", "close": 0.108714875, "volume": 186669.0}, {"date": "2013-01-15", "close": 0.11306347, "volume": 82455.0}, {"date": "2013-01-16", "close": 0.108714875, "volume": 1725.0}, {"date": "2013-01-18", "close": 0.085232462, "volume": 124207.0}, {"date": "2013-01-21", "close": 0.108714875, "volume": 40374.0}, {"date": "2013-01-22", "close": 0.10436628, "volume": 22996.0}, {"date": "2013-01-24", "close": 0.100017685, "volume": 52508.0}, {"date": "2013-02-01", "close": 0.09566909, "volume": 25298.0}, {"date": "2013-02-04", "close": 0.0869719, "volume": 56295.0}, {"date": "2013-02-05", "close": 0.0869719, "volume": 9198.0}, {"date": "2013-02-08", "close": 0.0869719, "volume": 4024.0}, {"date": "2013-02-11", "close": 0.086102181, "volume": 22996.0}, {"date": "2013-02-12", "close": 0.0869719, "volume": 57490.0}, {"date": "2013-02-14", "close": 0.091320495, "volume": 91984.0}, {"date": "2013-02-15", "close": 0.100017685, "volume": 147176.0}, {"date": "2013-02-18", "close": 0.09566909, "volume": 154742.0}, {"date": "2013-02-19", "close": 0.10436628, "volume": 1362005.0}, {"date": "2013-02-20", "close": 0.10436628, "volume": 347089.0}, {"date": "2013-02-21", "close": 0.100017685, "volume": 97344.0}, {"date": "2013-02-22", "close": 0.10436628, "volume": 10348.0}, {"date": "2013-02-25", "close": 0.0869719, "volume": 144156.0}, {"date": "2013-02-26", "close": 0.100017685, "volume": 26905.0}, {"date": "2013-02-28", "close": 0.0869719, "volume": 22996.0}, {"date": "2013-03-01", "close": 0.091320495, "volume": 11498.0}, {"date": "2013-03-04", "close": 0.09566909, "volume": 11383.0}, {"date": "2013-03-07", "close": 0.091320495, "volume": 17362.0}, {"date": "2013-03-08", "close": 0.085232462, "volume": 136001.0}, {"date": "2013-03-15", "close": 0.080014148, "volume": 23878.0}, {"date": "2013-03-18", "close": 0.0869719, "volume": 89684.0}, {"date": "2013-03-20", "close": 0.07827471, "volume": 27020.0}, {"date": "2013-03-22", "close": 0.079144429, "volume": 1725.0}, {"date": "2013-03-25", "close": 0.07827471, "volume": 32769.0}, {"date": "2013-03-26", "close": 0.091320495, "volume": 317353.0}, {"date": "2013-03-27", "close": 0.0869719, "volume": 16212.0}, {"date": "2013-03-28", "close": 0.083493024, "volume": 77094.0}, {"date": "2013-04-02", "close": 0.0869719, "volume": 11498.0}, {"date": "2013-04-03", "close": 0.083493024, "volume": 5959454.0}, {"date": "2013-04-04", "close": 0.073926115, "volume": 90499.0}, {"date": "2013-04-05", "close": 0.073926115, "volume": 51741.0}, {"date": "2013-04-08", "close": 0.077404991, "volume": 80486.0}, {"date": "2013-04-09", "close": 0.073926115, "volume": 95852.0}, {"date": "2013-04-10", "close": 0.079144429, "volume": 5749.0}, {"date": "2013-04-11", "close": 0.07827471, "volume": 38863.0}, {"date": "2013-04-12", "close": 0.079144429, "volume": 20278.0}, {"date": "2013-04-15", "close": 0.079144429, "volume": 7186.0}, {"date": "2013-04-17", "close": 0.07827471, "volume": 7186.0}, {"date": "2013-04-23", "close": 0.071316958, "volume": 11498.0}, {"date": "2013-04-24", "close": 0.071316958, "volume": 5913.0}, {"date": "2013-04-26", "close": 0.071316958, "volume": 11498.0}, {"date": "2013-04-29", "close": 0.06957752, "volume": 131406.0}, {"date": "2013-04-30", "close": 0.072186677, "volume": 54040.0}, {"date": "2013-05-02", "close": 0.06957752, "volume": 22370.0}, {"date": "2013-05-06", "close": 0.071316958, "volume": 31764.0}, {"date": "2013-05-15", "close": 0.06957752, "volume": 8479.0}, {"date": "2013-05-16", "close": 0.068707801, "volume": 95433.0}, {"date": "2013-05-17", "close": 0.068707801, "volume": 21766.0}, {"date": "2013-05-21", "close": 0.06957752, "volume": 173125.0}, {"date": "2013-05-22", "close": 0.065228925, "volume": 46083.0}, {"date": "2013-05-24", "close": 0.068707801, "volume": 8049.0}, {"date": "2013-05-27", "close": 0.06088033, "volume": 83935.0}, {"date": "2013-05-28", "close": 0.061750049, "volume": 22996.0}, {"date": "2013-05-29", "close": 0.062619768, "volume": 13798.0}, {"date": "2013-05-30", "close": 0.062619768, "volume": 79530.0}, {"date": "2013-05-31", "close": 0.05218314, "volume": 357887.0}, {"date": "2013-06-03", "close": 0.06088033, "volume": 45992.0}, {"date": "2013-06-04", "close": 0.068707801, "volume": 68988.0}, {"date": "2013-06-05", "close": 0.068707801, "volume": 30287.0}, {"date": "2013-06-07", "close": 0.054792297, "volume": 114980.0}, {"date": "2013-06-11", "close": 0.05218314, "volume": 617705.0}, {"date": "2013-06-12", "close": 0.049573983, "volume": 45992.0}, {"date": "2013-06-13", "close": 0.046964826, "volume": 87175.0}, {"date": "2013-06-14", "close": 0.046964826, "volume": 34494.0}, {"date": "2013-06-17", "close": 0.04348595, "volume": 11498.0}, {"date": "2013-06-18", "close": 0.041746512, "volume": 28954.0}, {"date": "2013-06-19", "close": 0.04348595, "volume": 114980.0}, {"date": "2013-06-20", "close": 0.04348595, "volume": 161465.0}, {"date": "2013-06-21", "close": 0.040876793, "volume": 2554.0}, {"date": "2013-06-24", "close": 0.042616231, "volume": 57490.0}, {"date": "2013-06-25", "close": 0.04348595, "volume": 77468.0}, {"date": "2013-06-26", "close": 0.041746512, "volume": 57490.0}, {"date": "2013-06-27", "close": 0.040876793, "volume": 14200.0}, {"date": "2013-07-01", "close": 0.038267636, "volume": 49307.0}, {"date": "2013-07-15", "close": 0.039137355, "volume": 32852.0}, {"date": "2013-07-25", "close": 0.04348595, "volume": 120729.0}, {"date": "2013-07-26", "close": 0.047834545, "volume": 38197.0}, {"date": "2013-07-29", "close": 0.05218314, "volume": 39989.0}, {"date": "2013-07-30", "close": 0.05218314, "volume": 37479.0}, {"date": "2013-07-31", "close": 0.067838082, "volume": 114698.0}, {"date": "2013-08-02", "close": 0.06088033, "volume": 40645.0}, {"date": "2013-08-05", "close": 0.046095107, "volume": 10348.0}, {"date": "2013-08-06", "close": 0.049978854, "volume": 23299.0}, {"date": "2013-08-08", "close": 0.06137754, "volume": 48436.0}, {"date": "2013-08-09", "close": 0.06137754, "volume": 11405.0}, {"date": "2013-08-13", "close": 0.05260932, "volume": 23608.0}, {"date": "2013-08-14", "close": 0.05260932, "volume": 9124.0}, {"date": "2013-08-15", "close": 0.05260932, "volume": 29463.0}, {"date": "2013-08-16", "close": 0.059623896, "volume": 34214.0}, {"date": "2013-08-22", "close": 0.05260932, "volume": 34214.0}, {"date": "2013-08-23", "close": 0.05699343, "volume": 63596.0}, {"date": "2013-08-27", "close": 0.05699343, "volume": 42165.0}, {"date": "2013-08-28", "close": 0.05699343, "volume": 33107.0}, {"date": "2013-09-03", "close": 0.05260932, "volume": 57024.0}, {"date": "2013-09-04", "close": 0.050855676, "volume": 95801.0}, {"date": "2013-09-06", "close": 0.05260932, "volume": 75272.0}, {"date": "2013-09-09", "close": 0.051732498, "volume": 31604.0}, {"date": "2013-09-11", "close": 0.049102032, "volume": 73752.0}, {"date": "2013-09-12", "close": 0.0438411, "volume": 101557.0}, {"date": "2013-09-13", "close": 0.0438411, "volume": 9314.0}, {"date": "2013-09-17", "close": 0.04822521, "volume": 147448.0}, {"date": "2013-09-27", "close": 0.04822521, "volume": 114048.0}, {"date": "2013-10-02", "close": 0.047348388, "volume": 8343.0}, {"date": "2013-10-08", "close": 0.04822521, "volume": 114048.0}, {"date": "2013-10-16", "close": 0.047348388, "volume": 34214.0}, {"date": "2013-10-21", "close": 0.051732498, "volume": 30476.0}, {"date": "2013-10-22", "close": 0.04822521, "volume": 163996.0}, {"date": "2013-10-25", "close": 0.051732498, "volume": 22810.0}, {"date": "2013-10-31", "close": 0.050855676, "volume": 9832.0}, {"date": "2013-11-08", "close": 0.047348388, "volume": 1.0}, {"date": "2013-11-11", "close": 0.047348388, "volume": 26886.0}, {"date": "2013-11-12", "close": 0.04822521, "volume": 27600.0}, {"date": "2013-11-13", "close": 0.04822521, "volume": 20871.0}, {"date": "2013-11-14", "close": 0.04822521, "volume": 22810.0}, {"date": "2013-11-15", "close": 0.0438411, "volume": 22810.0}, {"date": "2013-11-18", "close": 0.04822521, "volume": 70368.0}, {"date": "2013-11-19", "close": 0.04822521, "volume": 41699.0}, {"date": "2013-11-22", "close": 0.041210634, "volume": 39101.0}, {"date": "2013-11-26", "close": 0.0438411, "volume": 22810.0}, {"date": "2013-12-04", "close": 0.0438411, "volume": 79378.0}, {"date": "2013-12-06", "close": 0.0438411, "volume": 4562.0}, {"date": "2013-12-11", "close": 0.0438411, "volume": 1597.0}, {"date": "2013-12-13", "close": 0.04822521, "volume": 85536.0}, {"date": "2013-12-16", "close": 0.0438411, "volume": 37447.0}, {"date": "2013-12-18", "close": 0.0438411, "volume": 5702412.0}, {"date": "2013-12-19", "close": 0.04822521, "volume": 68429.0}, {"date": "2013-12-24", "close": 0.04822521, "volume": 114048.0}, {"date": "2013-12-31", "close": 0.04822521, "volume": 13686.0}, {"date": "2014-01-03", "close": 0.06576165, "volume": 109815.0}, {"date": "2014-01-06", "close": 0.071022582, "volume": 526672.0}, {"date": "2014-01-07", "close": 0.07891398, "volume": 1581795.0}, {"date": "2014-01-08", "close": 0.08329809, "volume": 354690.0}, {"date": "2014-01-09", "close": 0.07452987, "volume": 273760.0}, {"date": "2014-01-14", "close": 0.07452987, "volume": 6709.0}, {"date": "2014-01-15", "close": 0.07452987, "volume": 17107.0}, {"date": "2014-01-20", "close": 0.071899404, "volume": 34214.0}, {"date": "2014-01-22", "close": 0.07452987, "volume": 13417.0}, {"date": "2014-01-24", "close": 0.07452987, "volume": 3678.0}, {"date": "2014-01-29", "close": 0.07891398, "volume": 142560.0}, {"date": "2014-02-03", "close": 0.07891398, "volume": 11405.0}, {"date": "2014-02-04", "close": 0.07452987, "volume": 31801.0}, {"date": "2014-02-05", "close": 0.07452987, "volume": 79834.0}, {"date": "2014-02-07", "close": 0.05260932, "volume": 85537.0}, {"date": "2014-02-10", "close": 0.05260932, "volume": 18729.0}, {"date": "2014-02-11", "close": 0.05260932, "volume": null}, {"date": "2014-02-18", "close": 0.05260932, "volume": 29975.0}, {"date": "2014-02-19", "close": 0.06137754, "volume": 6558.0}, {"date": "2014-02-25", "close": 0.07014576, "volume": 4847.0}, {"date": "2014-02-27", "close": 0.07014576, "volume": 11120.0}, {"date": "2014-03-04", "close": 0.058747074, "volume": 41710.0}, {"date": "2014-03-06", "close": 0.053486142, "volume": 26286.0}, {"date": "2014-03-10", "close": 0.053486142, "volume": 66529.0}, {"date": "2014-03-11", "close": 0.053486142, "volume": 39917.0}, {"date": "2014-03-13", "close": 0.06137754, "volume": 39212.0}, {"date": "2014-03-14", "close": 0.07014576, "volume": 15050935.0}, {"date": "2014-03-17", "close": 0.07014576, "volume": 68429.0}, {"date": "2014-03-18", "close": 0.063131184, "volume": 13250.0}, {"date": "2014-03-21", "close": 0.06137754, "volume": 22818200.0}, {"date": "2014-03-24", "close": 0.05260932, "volume": 54853.0}, {"date": "2014-03-27", "close": 0.07452987, "volume": 158248.0}, {"date": "2014-03-28", "close": 0.08329809, "volume": 627492.0}, {"date": "2014-03-31", "close": 0.079790802, "volume": 120891.0}, {"date": "2014-04-02", "close": 0.06576165, "volume": 59913.0}, {"date": "2014-04-03", "close": 0.07014576, "volume": 57024.0}, {"date": "2014-04-04", "close": 0.071022582, "volume": 147122.0}, {"date": "2014-04-07", "close": 0.071022582, "volume": 90098.0}, {"date": "2014-04-08", "close": 0.059623896, "volume": 174283.0}, {"date": "2014-04-09", "close": 0.053486142, "volume": 238560.0}, {"date": "2014-04-14", "close": 0.05699343, "volume": 28512.0}, {"date": "2014-04-17", "close": 0.05699343, "volume": 659199.0}, {"date": "2014-04-22", "close": 0.044717922, "volume": 90098.0}, {"date": "2014-04-23", "close": 0.05699343, "volume": 1838185.0}, {"date": "2014-04-24", "close": 0.05699343, "volume": 37636.0}, {"date": "2014-04-28", "close": 0.053486142, "volume": 96941.0}, {"date": "2014-05-01", "close": 0.05699343, "volume": 125453.0}, {"date": "2014-05-02", "close": 0.05260932, "volume": 351725.0}, {"date": "2014-05-05", "close": 0.05260932, "volume": 71964.0}, {"date": "2014-05-06", "close": 0.05260932, "volume": 168107.0}, {"date": "2014-05-07", "close": 0.05032368, "volume": 16394.0}, {"date": "2014-05-08", "close": 0.044833824, "volume": 467673.0}, {"date": "2014-05-09", "close": 0.044833824, "volume": 159676.0}, {"date": "2014-05-12", "close": 0.04117392, "volume": 2525531.0}, {"date": "2014-05-13", "close": 0.04117392, "volume": 521544.0}, {"date": "2014-05-16", "close": 0.043918848, "volume": 3930339.0}, {"date": "2014-05-19", "close": 0.0457488, "volume": 273231.0}, {"date": "2014-05-20", "close": 0.049408704, "volume": 120222.0}, {"date": "2014-05-21", "close": 0.049408704, "volume": 58144.0}, {"date": "2014-05-22", "close": 0.05032368, "volume": 558485.0}, {"date": "2014-05-23", "close": 0.05032368, "volume": 968904.0}, {"date": "2014-05-26", "close": 0.05032368, "volume": 218585.0}, {"date": "2014-05-27", "close": 0.05032368, "volume": 229514.0}, {"date": "2014-05-28", "close": 0.05032368, "volume": 260116.0}, {"date": "2014-05-29", "close": 0.05032368, "volume": 284379.0}, {"date": "2014-05-30", "close": 0.052153632, "volume": 388488.0}, {"date": "2014-06-02", "close": 0.0457488, "volume": 1299535.0}, {"date": "2014-06-03", "close": 0.0457488, "volume": 1004601.0}, {"date": "2014-06-04", "close": 0.0457488, "volume": 578453.0}, {"date": "2014-06-05", "close": 0.0457488, "volume": 306019.0}, {"date": "2014-06-06", "close": 0.0457488, "volume": 224050.0}, {"date": "2014-06-10", "close": 0.049408704, "volume": 162846.0}, {"date": "2014-06-11", "close": 0.043918848, "volume": 321320.0}, {"date": "2014-06-12", "close": 0.043003872, "volume": 375786.0}, {"date": "2014-06-13", "close": 0.043003872, "volume": 471051.0}, {"date": "2014-06-16", "close": 0.043918848, "volume": 560331.0}, {"date": "2014-06-17", "close": 0.042088896, "volume": 480644.0}, {"date": "2014-06-18", "close": 0.03659904, "volume": 437170.0}, {"date": "2014-06-19", "close": 0.043918848, "volume": 2022761.0}, {"date": "2014-06-20", "close": 0.043918848, "volume": 1355227.0}, {"date": "2014-06-23", "close": 0.0457488, "volume": 734994.0}, {"date": "2014-06-25", "close": 0.046663776, "volume": 1566161.0}, {"date": "2014-06-26", "close": 0.056728512, "volume": 2175910.0}, {"date": "2014-06-27", "close": 0.071368128, "volume": 2406919.0}, {"date": "2014-06-30", "close": 0.06404832, "volume": 1311351.0}, {"date": "2014-07-01", "close": 0.058558464, "volume": 1035024.0}, {"date": "2014-07-02", "close": 0.05489856, "volume": 144266.0}, {"date": "2014-07-03", "close": 0.055813536, "volume": 425835.0}, {"date": "2014-07-04", "close": 0.051238656, "volume": 685184.0}, {"date": "2014-07-07", "close": 0.053068608, "volume": 659324.0}, {"date": "2014-07-08", "close": 0.053068608, "volume": 48417.0}, {"date": "2014-07-09", "close": 0.05032368, "volume": 616507.0}, {"date": "2014-07-10", "close": 0.053068608, "volume": 6227477.0}, {"date": "2014-07-11", "close": 0.051238656, "volume": 2034569.0}, {"date": "2014-07-14", "close": 0.055813536, "volume": 1154569.0}, {"date": "2014-07-15", "close": 0.05489856, "volume": 882818.0}, {"date": "2014-07-16", "close": 0.05489856, "volume": 1113117.0}, {"date": "2014-07-17", "close": 0.05489856, "volume": 259546.0}, {"date": "2014-07-18", "close": 0.05489856, "volume": 497158.0}, {"date": "2014-07-21", "close": 0.066793248, "volume": 2540645.0}, {"date": "2014-07-22", "close": 0.06404832, "volume": 1071553.0}, {"date": "2014-07-23", "close": 0.061303392, "volume": 103828.0}, {"date": "2014-07-24", "close": 0.061303392, "volume": 863411.0}, {"date": "2014-07-25", "close": 0.062218368, "volume": 770285.0}, {"date": "2014-07-28", "close": 0.056728512, "volume": 941279.0}, {"date": "2014-07-29", "close": 0.053983584, "volume": 1101328.0}, {"date": "2014-07-30", "close": 0.058558464, "volume": 680947.0}, {"date": "2014-07-31", "close": 0.057643488, "volume": 389081.0}, {"date": "2014-08-01", "close": 0.053068608, "volume": 273231.0}, {"date": "2014-08-05", "close": 0.05489856, "volume": 101465.0}, {"date": "2014-08-06", "close": 0.053068608, "volume": 206224.0}, {"date": "2014-08-07", "close": 0.05032368, "volume": 120222.0}, {"date": "2014-08-08", "close": 0.047578752, "volume": 402196.0}, {"date": "2014-08-11", "close": 0.048493728, "volume": 607438.0}, {"date": "2014-08-12", "close": 0.047578752, "volume": 156116.0}, {"date": "2014-08-13", "close": 0.047578752, "volume": 63390.0}, {"date": "2014-08-14", "close": 0.047578752, "volume": 88636.0}, {"date": "2014-08-18", "close": 0.053983584, "volume": 73439.0}, {"date": "2014-08-19", "close": 0.048493728, "volume": 468236.0}, {"date": "2014-08-20", "close": 0.046663776, "volume": 141000.0}, {"date": "2014-08-21", "close": 0.0457488, "volume": 914448.0}, {"date": "2014-08-22", "close": 0.0457488, "volume": 32788.0}, {"date": "2014-08-26", "close": 0.049408704, "volume": 410423.0}, {"date": "2014-08-27", "close": 0.051238656, "volume": 163939.0}, {"date": "2014-08-28", "close": 0.048493728, "volume": 45039.0}, {"date": "2014-08-29", "close": 0.049408704, "volume": 340993.0}, {"date": "2014-09-02", "close": 0.049408704, "volume": 26397.0}, {"date": "2014-09-05", "close": 0.049408704, "volume": 32606.0}, {"date": "2014-09-08", "close": 0.058558464, "volume": 344271.0}, {"date": "2014-09-09", "close": 0.05489856, "volume": 59940.0}, {"date": "2014-09-10", "close": 0.053068608, "volume": 68308.0}, {"date": "2014-09-11", "close": 0.053983584, "volume": 359925.0}, {"date": "2014-09-12", "close": 0.056728512, "volume": 196410.0}, {"date": "2014-09-16", "close": 0.049408704, "volume": 37706.0}, {"date": "2014-09-17", "close": 0.049408704, "volume": 172525.0}, {"date": "2014-09-18", "close": 0.049408704, "volume": 247576.0}, {"date": "2014-09-19", "close": 0.048493728, "volume": 21858.0}, {"date": "2014-09-22", "close": 0.047578752, "volume": 109292.0}, {"date": "2014-09-23", "close": 0.047578752, "volume": 1689.0}, {"date": "2014-09-24", "close": 0.052153632, "volume": 32788.0}, {"date": "2014-09-26", "close": 0.052153632, "volume": 230296.0}, {"date": "2014-09-29", "close": 0.0457488, "volume": 10929.0}, {"date": "2014-09-30", "close": 0.047578752, "volume": 41115.0}, {"date": "2014-10-01", "close": 0.043918848, "volume": 97905.0}, {"date": "2014-10-02", "close": 0.042088896, "volume": 468759.0}, {"date": "2014-10-08", "close": 0.042088896, "volume": 47652.0}, {"date": "2014-10-09", "close": 0.042088896, "volume": 27323.0}, {"date": "2014-10-10", "close": 0.037514016, "volume": 424601.0}, {"date": "2014-10-14", "close": 0.03659904, "volume": 15847.0}, {"date": "2014-10-16", "close": 0.034769088, "volume": 163939.0}, {"date": "2014-10-21", "close": 0.0457488, "volume": 33334.0}, {"date": "2014-10-22", "close": 0.0457488, "volume": 136616.0}, {"date": "2014-10-23", "close": 0.0457488, "volume": 206563.0}, {"date": "2014-10-24", "close": 0.047578752, "volume": 1106.0}, {"date": "2014-10-27", "close": 0.047578752, "volume": 431288.0}, {"date": "2014-10-28", "close": 0.044833824, "volume": 101642.0}, {"date": "2014-10-30", "close": 0.043918848, "volume": 25683.0}, {"date": "2014-11-05", "close": 0.042088896, "volume": 3279.0}, {"date": "2014-11-06", "close": 0.042088896, "volume": 62910.0}, {"date": "2014-11-07", "close": 0.0457488, "volume": 144266.0}, {"date": "2014-11-12", "close": 0.037514016, "volume": 43717.0}, {"date": "2014-11-14", "close": 0.039343968, "volume": 54646.0}, {"date": "2014-11-17", "close": 0.039343968, "volume": 5465.0}, {"date": "2014-11-18", "close": 0.038428992, "volume": 32788.0}, {"date": "2014-11-19", "close": 0.038428992, "volume": 162846.0}, {"date": "2014-11-24", "close": 0.038428992, "volume": 143826.0}, {"date": "2014-11-25", "close": 0.038428992, "volume": 318868.0}, {"date": "2014-11-27", "close": 0.0457488, "volume": 750109.0}, {"date": "2014-11-28", "close": 0.049408704, "volume": 577911.0}, {"date": "2014-12-01", "close": 0.055813536, "volume": 367833.0}, {"date": "2014-12-02", "close": 0.052153632, "volume": 420775.0}, {"date": "2014-12-03", "close": 0.052153632, "volume": 7650.0}, {"date": "2014-12-04", "close": 0.049408704, "volume": 109292.0}, {"date": "2014-12-08", "close": 0.049408704, "volume": 327877.0}, {"date": "2014-12-09", "close": 0.049408704, "volume": 87803.0}, {"date": "2014-12-11", "close": 0.048493728, "volume": 185797.0}, {"date": "2014-12-15", "close": 0.046663776, "volume": 385762.0}, {"date": "2014-12-16", "close": 0.046663776, "volume": 21858.0}, {"date": "2014-12-17", "close": 0.046663776, "volume": 11505.0}, {"date": "2014-12-23", "close": 0.048493728, "volume": 163939.0}, {"date": "2014-12-30", "close": 0.05032368, "volume": 65575.0}, {"date": "2014-12-31", "close": 0.053983584, "volume": 432160.0}, {"date": "2015-01-05", "close": 0.051238656, "volume": 101098.0}, {"date": "2015-01-06", "close": 0.05032368, "volume": 25955.0}, {"date": "2015-01-07", "close": 0.048493728, "volume": 330988.0}, {"date": "2015-01-08", "close": 0.048493728, "volume": 13662.0}, {"date": "2015-01-09", "close": 0.05032368, "volume": 10433.0}, {"date": "2015-01-12", "close": 0.049408704, "volume": 10929.0}, {"date": "2015-01-13", "close": 0.048493728, "volume": 33698.0}, {"date": "2015-01-14", "close": 0.0457488, "volume": 274839.0}, {"date": "2015-01-15", "close": 0.0457488, "volume": 37159.0}, {"date": "2015-01-19", "close": 0.046663776, "volume": 266159.0}, {"date": "2015-01-27", "close": 0.047578752, "volume": 39710.0}, {"date": "2015-01-28", "close": 0.047578752, "volume": 93080.0}, {"date": "2015-01-29", "close": 0.046663776, "volume": 568321.0}, {"date": "2015-01-30", "close": 0.043918848, "volume": 32788.0}, {"date": "2015-02-02", "close": 0.043003872, "volume": 78691.0}, {"date": "2015-02-03", "close": 0.043003872, "volume": 19393.0}, {"date": "2015-02-04", "close": 0.0457488, "volume": 38252.0}, {"date": "2015-02-05", "close": 0.0457488, "volume": 362817.0}, {"date": "2015-02-10", "close": 0.044833824, "volume": 546462.0}, {"date": "2015-02-13", "close": 0.044833824, "volume": 593492.0}, {"date": "2015-02-17", "close": 0.043918848, "volume": 21995.0}, {"date": "2015-02-18", "close": 0.044833824, "volume": 33740.0}, {"date": "2015-02-20", "close": 0.0457488, "volume": 359479.0}, {"date": "2015-02-24", "close": 0.043918848, "volume": 17916.0}, {"date": "2015-02-26", "close": 0.046663776, "volume": 3844.0}, {"date": "2015-02-27", "close": 0.05032368, "volume": 207905.0}, {"date": "2015-03-02", "close": 0.05032368, "volume": 176016.0}, {"date": "2015-03-03", "close": 0.049408704, "volume": 632500.0}, {"date": "2015-03-04", "close": 0.049408704, "volume": 24044.0}, {"date": "2015-03-05", "close": 0.049408704, "volume": 36430.0}, {"date": "2015-03-06", "close": 0.048493728, "volume": 363701.0}, {"date": "2015-03-09", "close": 0.047578752, "volume": 501590.0}, {"date": "2015-03-10", "close": 0.047578752, "volume": 12571.0}, {"date": "2015-03-11", "close": 0.046663776, "volume": 185311.0}, {"date": "2015-03-12", "close": 0.048493728, "volume": 137102.0}, {"date": "2015-03-13", "close": 0.048493728, "volume": 163581.0}, {"date": "2015-03-16", "close": 0.048493728, "volume": 254357.0}, {"date": "2015-03-23", "close": 0.048493728, "volume": 10929.0}, {"date": "2015-03-24", "close": 0.046663776, "volume": 234005.0}, {"date": "2015-03-25", "close": 0.046663776, "volume": 6558.0}, {"date": "2015-03-26", "close": 0.046663776, "volume": 10929.0}, {"date": "2015-03-30", "close": 0.048493728, "volume": 120222.0}, {"date": "2015-03-31", "close": 0.0457488, "volume": 145067.0}, {"date": "2015-04-01", "close": 0.043918848, "volume": 25353.0}, {"date": "2015-04-02", "close": 0.0457488, "volume": 13115.0}, {"date": "2015-04-07", "close": 0.0457488, "volume": 43717.0}, {"date": "2015-04-08", "close": 0.0457488, "volume": 37159.0}, {"date": "2015-04-09", "close": 0.043918848, "volume": 21858.0}, {"date": "2015-04-10", "close": 0.043918848, "volume": 2623.0}, {"date": "2015-04-13", "close": 0.0457488, "volume": 21858.0}, {"date": "2015-04-14", "close": 0.043918848, "volume": 47118.0}, {"date": "2015-04-15", "close": 0.043918848, "volume": 218585.0}, {"date": "2015-04-16", "close": 0.043918848, "volume": 86039.0}, {"date": "2015-04-17", "close": 0.037514016, "volume": 475422.0}, {"date": "2015-04-21", "close": 0.037514016, "volume": 109292.0}, {"date": "2015-04-22", "close": 0.03659904, "volume": 65575.0}, {"date": "2015-04-28", "close": 0.04117392, "volume": 65575.0}, {"date": "2015-04-29", "close": 0.04117392, "volume": 878516.0}, {"date": "2015-04-30", "close": 0.039343968, "volume": 312974.0}, {"date": "2015-05-01", "close": 0.04117392, "volume": 218585.0}, {"date": "2015-05-04", "close": 0.04117392, "volume": 7650.0}, {"date": "2015-05-05", "close": 0.040258944, "volume": 340454.0}, {"date": "2015-05-06", "close": 0.038428992, "volume": 120222.0}, {"date": "2015-05-08", "close": 0.039343968, "volume": 273632.0}, {"date": "2015-05-11", "close": 0.039343968, "volume": 41302.0}, {"date": "2015-05-12", "close": 0.03659904, "volume": 14673.0}, {"date": "2015-05-13", "close": 0.037514016, "volume": 10929.0}, {"date": "2015-05-14", "close": 0.03659904, "volume": 330282.0}, {"date": "2015-05-15", "close": 0.038428992, "volume": 409847.0}, {"date": "2015-05-18", "close": 0.03659904, "volume": 287576.0}, {"date": "2015-05-20", "close": 0.038428992, "volume": 140741.0}, {"date": "2015-05-22", "close": 0.038428992, "volume": 108200.0}, {"date": "2015-05-25", "close": 0.038428992, "volume": 31226.0}, {"date": "2015-05-27", "close": 0.038428992, "volume": 175228.0}, {"date": "2015-05-28", "close": 0.033854112, "volume": 566409.0}, {"date": "2015-06-01", "close": 0.035684064, "volume": 16815.0}, {"date": "2015-06-02", "close": 0.03659904, "volume": 446897.0}, {"date": "2015-06-03", "close": 0.035684064, "volume": 41614.0}, {"date": "2015-06-04", "close": 0.034769088, "volume": 484438.0}, {"date": "2015-06-05", "close": 0.032939136, "volume": 147545.0}, {"date": "2015-06-09", "close": 0.035684064, "volume": 233488.0}, {"date": "2015-06-10", "close": 0.033854112, "volume": 546462.0}, {"date": "2015-06-12", "close": 0.034769088, "volume": 383695.0}, {"date": "2015-06-18", "close": 0.028364256, "volume": 182440.0}, {"date": "2015-06-19", "close": 0.030194208, "volume": 57461.0}, {"date": "2015-06-22", "close": 0.030194208, "volume": 54646.0}, {"date": "2015-06-23", "close": 0.03202416, "volume": 31203.0}, {"date": "2015-06-24", "close": 0.033854112, "volume": 515259.0}, {"date": "2015-06-26", "close": 0.033854112, "volume": 22951.0}, {"date": "2015-06-29", "close": 0.033854112, "volume": 98910.0}, {"date": "2015-06-30", "close": 0.03659904, "volume": 589633.0}, {"date": "2015-07-02", "close": 0.04117392, "volume": 287986.0}, {"date": "2015-07-03", "close": 0.04117392, "volume": 140441.0}, {"date": "2015-07-06", "close": 0.04117392, "volume": 18215.0}, {"date": "2015-07-07", "close": 0.04117392, "volume": 1824.0}, {"date": "2015-07-09", "close": 0.04117392, "volume": 417740.0}, {"date": "2015-07-13", "close": 0.04117392, "volume": 263042.0}, {"date": "2015-07-14", "close": 0.04117392, "volume": 121437.0}, {"date": "2015-07-16", "close": 0.038428992, "volume": 40233.0}, {"date": "2015-07-20", "close": 0.039343968, "volume": 202565.0}, {"date": "2015-07-21", "close": 0.039343968, "volume": 38531.0}, {"date": "2015-07-24", "close": 0.038428992, "volume": 48054.0}, {"date": "2015-07-28", "close": 0.038428992, "volume": 35734.0}, {"date": "2015-07-29", "close": 0.04117392, "volume": 214493.0}, {"date": "2015-07-31", "close": 0.039343968, "volume": 16394.0}, {"date": "2015-08-03", "close": 0.03659904, "volume": 109292.0}, {"date": "2015-08-04", "close": 0.040258944, "volume": 25500.0}, {"date": "2015-08-06", "close": 0.040258944, "volume": 47793.0}, {"date": "2015-08-07", "close": 0.042088896, "volume": 67735.0}, {"date": "2015-08-10", "close": 0.042088896, "volume": 30531.0}, {"date": "2015-08-11", "close": 0.038428992, "volume": 901274.0}, {"date": "2015-08-12", "close": 0.035684064, "volume": 437.0}, {"date": "2015-08-13", "close": 0.040258944, "volume": 340348.0}, {"date": "2015-08-14", "close": 0.03659904, "volume": 79485.0}, {"date": "2015-08-18", "close": 0.03659904, "volume": 32788.0}, {"date": "2015-08-21", "close": 0.040258944, "volume": 10929.0}, {"date": "2015-08-24", "close": 0.03659904, "volume": 1075092.0}, {"date": "2015-08-25", "close": 0.03659904, "volume": 150670.0}, {"date": "2015-08-28", "close": 0.040258944, "volume": 27323.0}, {"date": "2015-09-01", "close": 0.040258944, "volume": 21858.0}, {"date": "2015-09-03", "close": 0.040258944, "volume": 27870.0}, {"date": "2015-09-07", "close": 0.038428992, "volume": 54646.0}, {"date": "2015-09-09", "close": 0.03659904, "volume": 109292.0}, {"date": "2015-09-14", "close": 0.03659904, "volume": 420776.0}, {"date": "2015-09-15", "close": 0.03659904, "volume": 10929.0}, {"date": "2015-09-16", "close": 0.03659904, "volume": 13358.0}, {"date": "2015-09-17", "close": 0.039343968, "volume": 5465.0}, {"date": "2015-09-18", "close": 0.039343968, "volume": 76505.0}, {"date": "2015-09-23", "close": 0.043003872, "volume": 11640.0}, {"date": "2015-09-25", "close": 0.039343968, "volume": 90440.0}, {"date": "2015-09-30", "close": 0.04117392, "volume": 21858.0}, {"date": "2015-10-02", "close": 0.04117392, "volume": 54646.0}, {"date": "2015-10-05", "close": 0.04117392, "volume": 86841.0}, {"date": "2015-10-13", "close": 0.040258944, "volume": 27323.0}, {"date": "2015-10-14", "close": 0.039343968, "volume": 88399.0}, {"date": "2015-10-15", "close": 0.039343968, "volume": 75540.0}, {"date": "2015-10-16", "close": 0.03659904, "volume": 66541.0}, {"date": "2015-10-19", "close": 0.03659904, "volume": 578285.0}, {"date": "2015-10-23", "close": 0.03659904, "volume": 55146.0}, {"date": "2015-10-28", "close": 0.039343968, "volume": 9634.0}, {"date": "2015-10-29", "close": 0.039343968, "volume": 67543.0}, {"date": "2015-11-03", "close": 0.038428992, "volume": 109292.0}, {"date": "2015-11-09", "close": 0.03659904, "volume": 77334.0}, {"date": "2015-11-10", "close": 0.034769088, "volume": 204479.0}, {"date": "2015-11-11", "close": 0.035684064, "volume": 10929.0}, {"date": "2015-11-13", "close": 0.035684064, "volume": 18580.0}, {"date": "2015-11-19", "close": 0.039343968, "volume": 106014.0}, {"date": "2015-11-25", "close": 0.035684064, "volume": 90713.0}, {"date": "2015-11-26", "close": 0.035684064, "volume": 16298.0}, {"date": "2015-11-30", "close": 0.035684064, "volume": 25025.0}, {"date": "2015-12-03", "close": 0.035684064, "volume": 13115.0}, {"date": "2015-12-07", "close": 0.035684064, "volume": 53887.0}, {"date": "2015-12-08", "close": 0.037514016, "volume": 2579.0}, {"date": "2015-12-09", "close": 0.039343968, "volume": 115482.0}, {"date": "2015-12-11", "close": 0.04117392, "volume": 109292.0}, {"date": "2015-12-15", "close": 0.03659904, "volume": 16394.0}, {"date": "2015-12-17", "close": 0.03659904, "volume": 148132.0}, {"date": "2015-12-18", "close": 0.037514016, "volume": 4372.0}, {"date": "2015-12-24", "close": 0.037514016, "volume": 8502.0}, {"date": "2015-12-30", "close": 0.037514016, "volume": 34211.0}, {"date": "2015-12-31", "close": 0.037514016, "volume": 23551.0}, {"date": "2016-01-04", "close": 0.03659904, "volume": 245180.0}, {"date": "2016-01-05", "close": 0.03659904, "volume": 42078.0}, {"date": "2016-01-06", "close": 0.04117392, "volume": 47433.0}, {"date": "2016-01-07", "close": 0.038428992, "volume": 19128.0}, {"date": "2016-01-08", "close": 0.04117392, "volume": 54646.0}, {"date": "2016-01-11", "close": 0.03659904, "volume": 14832.0}, {"date": "2016-01-12", "close": 0.037514016, "volume": 78909.0}, {"date": "2016-01-14", "close": 0.037514016, "volume": 72606.0}, {"date": "2016-01-18", "close": 0.037514016, "volume": 12350.0}, {"date": "2016-01-19", "close": 0.037514016, "volume": 77748.0}, {"date": "2016-01-21", "close": 0.03659904, "volume": 42296.0}, {"date": "2016-01-22", "close": 0.035684064, "volume": 204994.0}, {"date": "2016-02-01", "close": 0.037514016, "volume": 10929.0}, {"date": "2016-02-05", "close": 0.039343968, "volume": 82734.0}, {"date": "2016-02-08", "close": 0.039343968, "volume": 16394.0}, {"date": "2016-02-09", "close": 0.035684064, "volume": 49182.0}, {"date": "2016-02-15", "close": 0.033854112, "volume": 109292.0}, {"date": "2016-02-19", "close": 0.032939136, "volume": 5465.0}, {"date": "2016-02-24", "close": 0.03659904, "volume": 13799.0}, {"date": "2016-02-25", "close": 0.03659904, "volume": 54647.0}, {"date": "2016-03-04", "close": 0.03202416, "volume": 83937.0}, {"date": "2016-03-07", "close": 0.03659904, "volume": 108385.0}, {"date": "2016-03-08", "close": 0.03659904, "volume": 47356.0}, {"date": "2016-03-10", "close": 0.034769088, "volume": 16394.0}, {"date": "2016-03-11", "close": 0.033854112, "volume": 100688.0}, {"date": "2016-03-14", "close": 0.03659904, "volume": 118254.0}, {"date": "2016-03-15", "close": 0.034769088, "volume": 54647.0}, {"date": "2016-03-17", "close": 0.033854112, "volume": 89789.0}, {"date": "2016-03-18", "close": 0.033854112, "volume": 12491.0}, {"date": "2016-03-22", "close": 0.03659904, "volume": 21858.0}, {"date": "2016-03-24", "close": 0.03659904, "volume": 32788.0}, {"date": "2016-03-30", "close": 0.03659904, "volume": 43717.0}, {"date": "2016-03-31", "close": 0.03659904, "volume": 68308.0}, {"date": "2016-04-01", "close": 0.03659904, "volume": 109292.0}, {"date": "2016-04-04", "close": 0.03659904, "volume": 187119.0}, {"date": "2016-04-05", "close": 0.035684064, "volume": 158474.0}, {"date": "2016-04-06", "close": 0.03659904, "volume": 114746.0}, {"date": "2016-04-08", "close": 0.03659904, "volume": 103363.0}, {"date": "2016-04-14", "close": 0.03659904, "volume": 34003.0}, {"date": "2016-04-15", "close": 0.04117392, "volume": 109292.0}, {"date": "2016-04-18", "close": 0.042088896, "volume": 127790.0}, {"date": "2016-04-19", "close": 0.04117392, "volume": 19417.0}, {"date": "2016-04-20", "close": 0.043918848, "volume": 74319.0}, {"date": "2016-04-21", "close": 0.043918848, "volume": 44810.0}, {"date": "2016-04-22", "close": 0.042088896, "volume": 21858.0}, {"date": "2016-04-26", "close": 0.04117392, "volume": 21907.0}, {"date": "2016-04-27", "close": 0.04117392, "volume": 10055.0}, {"date": "2016-04-28", "close": 0.042088896, "volume": 4318.0}, {"date": "2016-05-04", "close": 0.043918848, "volume": 32060.0}, {"date": "2016-05-05", "close": 0.042088896, "volume": 15422.0}, {"date": "2016-05-09", "close": 0.04117392, "volume": 14257.0}, {"date": "2016-05-12", "close": 0.039343968, "volume": 54646.0}, {"date": "2016-05-16", "close": 0.039343968, "volume": 10929.0}, {"date": "2016-05-17", "close": 0.03659904, "volume": 679700.0}, {"date": "2016-05-19", "close": 0.03659904, "volume": 135841.0}, {"date": "2016-05-20", "close": 0.038428992, "volume": 49957.0}, {"date": "2016-05-23", "close": 0.0457488, "volume": 161218.0}, {"date": "2016-05-24", "close": 0.0457488, "volume": 491816.0}, {"date": "2016-05-25", "close": 0.0457488, "volume": 523037.0}, {"date": "2016-05-26", "close": 0.0457488, "volume": 204196.0}, {"date": "2016-05-27", "close": 0.0457488, "volume": 163939.0}, {"date": "2016-05-30", "close": 0.0457488, "volume": 351312.0}, {"date": "2016-05-31", "close": 0.0457488, "volume": 155961.0}, {"date": "2016-06-01", "close": 0.046663776, "volume": 251373.0}, {"date": "2016-06-06", "close": 0.05489856, "volume": 940318.0}, {"date": "2016-06-07", "close": 0.06404832, "volume": 265498.0}, {"date": "2016-06-08", "close": 0.066793248, "volume": 1131662.0}, {"date": "2016-06-09", "close": 0.075943008, "volume": 1292699.0}, {"date": "2016-06-10", "close": 0.07319808, "volume": 551819.0}, {"date": "2016-06-14", "close": 0.066793248, "volume": 375505.0}, {"date": "2016-06-15", "close": 0.061303392, "volume": 199966.0}, {"date": "2016-06-16", "close": 0.06404832, "volume": 196165.0}, {"date": "2016-06-17", "close": 0.061303392, "volume": 367135.0}, {"date": "2016-06-20", "close": 0.065878272, "volume": 267031.0}, {"date": "2016-06-21", "close": 0.06404832, "volume": 94829.0}, {"date": "2016-06-22", "close": 0.065878272, "volume": 144266.0}, {"date": "2016-06-23", "close": 0.060388416, "volume": 62297.0}, {"date": "2016-06-24", "close": 0.058558464, "volume": 334690.0}, {"date": "2016-06-27", "close": 0.057643488, "volume": 252096.0}, {"date": "2016-06-28", "close": 0.051238656, "volume": 574200.0}, {"date": "2016-06-29", "close": 0.060388416, "volume": 135130.0}, {"date": "2016-06-30", "close": 0.05489856, "volume": 82943.0}, {"date": "2016-07-04", "close": 0.05489856, "volume": 178147.0}, {"date": "2016-07-05", "close": 0.052153632, "volume": 77388.0}, {"date": "2016-07-06", "close": 0.051238656, "volume": 136616.0}, {"date": "2016-07-07", "close": 0.053068608, "volume": 40711.0}, {"date": "2016-07-08", "close": 0.053068608, "volume": 195953.0}, {"date": "2016-07-11", "close": 0.061303392, "volume": 112128.0}, {"date": "2016-07-12", "close": 0.061303392, "volume": 8743.0}, {"date": "2016-07-15", "close": 0.058558464, "volume": 15847.0}, {"date": "2016-07-19", "close": 0.05947344, "volume": 68458.0}, {"date": "2016-07-20", "close": 0.058558464, "volume": 13451.0}, {"date": "2016-07-21", "close": 0.051238656, "volume": 293152.0}, {"date": "2016-07-27", "close": 0.052153632, "volume": 100409.0}, {"date": "2016-07-28", "close": 0.052153632, "volume": 39498.0}, {"date": "2016-08-01", "close": 0.053983584, "volume": 262302.0}, {"date": "2016-08-02", "close": 0.055813536, "volume": 54646.0}, {"date": "2016-08-05", "close": 0.058558464, "volume": 60111.0}, {"date": "2016-08-08", "close": 0.058558464, "volume": 14020.0}, {"date": "2016-08-09", "close": 0.058558464, "volume": 32788.0}, {"date": "2016-08-10", "close": 0.053983584, "volume": 31398.0}, {"date": "2016-08-11", "close": 0.05489856, "volume": 123754.0}, {"date": "2016-08-12", "close": 0.05032368, "volume": 327877.0}, {"date": "2016-08-15", "close": 0.049408704, "volume": 98363.0}, {"date": "2016-08-16", "close": 0.049408704, "volume": 32788.0}, {"date": "2016-08-18", "close": 0.049408704, "volume": 24318.0}, {"date": "2016-08-19", "close": 0.047578752, "volume": 121315.0}, {"date": "2016-08-23", "close": 0.047578752, "volume": 8816.0}, {"date": "2016-08-25", "close": 0.046663776, "volume": 38953.0}, {"date": "2016-08-26", "close": 0.046663776, "volume": 54646.0}, {"date": "2016-09-05", "close": 0.053068608, "volume": 65575.0}, {"date": "2016-09-06", "close": 0.048493728, "volume": 22412.0}, {"date": "2016-09-07", "close": 0.05032368, "volume": 87434.0}, {"date": "2016-09-08", "close": 0.051238656, "volume": 224050.0}, {"date": "2016-09-09", "close": 0.053068608, "volume": 49182.0}, {"date": "2016-09-12", "close": 0.051238656, "volume": 43717.0}, {"date": "2016-09-14", "close": 0.05032368, "volume": 38252.0}, {"date": "2016-09-15", "close": 0.053983584, "volume": 96603.0}, {"date": "2016-09-16", "close": 0.05032368, "volume": 41531.0}, {"date": "2016-09-19", "close": 0.05032368, "volume": 81969.0}, {"date": "2016-09-20", "close": 0.049408704, "volume": 87434.0}, {"date": "2016-09-23", "close": 0.053068608, "volume": 9572.0}, {"date": "2016-09-27", "close": 0.053068608, "volume": 182518.0}, {"date": "2016-09-28", "close": 0.049408704, "volume": 160181.0}, {"date": "2016-09-29", "close": 0.049408704, "volume": 23216.0}, {"date": "2016-10-03", "close": 0.053068608, "volume": 94217.0}, {"date": "2016-10-05", "close": 0.046663776, "volume": 21858.0}, {"date": "2016-10-06", "close": 0.044833824, "volume": 304436.0}, {"date": "2016-10-07", "close": 0.044833824, "volume": 21275.0}, {"date": "2016-10-10", "close": 0.04117392, "volume": 76505.0}, {"date": "2016-10-11", "close": 0.0457488, "volume": 67761.0}, {"date": "2016-10-12", "close": 0.042088896, "volume": 49182.0}, {"date": "2016-10-13", "close": 0.04117392, "volume": 665753.0}, {"date": "2016-10-14", "close": 0.04117392, "volume": 193448.0}, {"date": "2016-10-17", "close": 0.04117392, "volume": 124593.0}, {"date": "2016-10-18", "close": 0.04117392, "volume": 115497.0}, {"date": "2016-10-19", "close": 0.04117392, "volume": 27211.0}, {"date": "2016-10-27", "close": 0.040258944, "volume": 38252.0}, {"date": "2016-10-28", "close": 0.040258944, "volume": 21858.0}, {"date": "2016-10-31", "close": 0.03659904, "volume": 76520.0}, {"date": "2016-11-02", "close": 0.040258944, "volume": 13115.0}, {"date": "2016-11-03", "close": 0.040258944, "volume": 61787.0}, {"date": "2016-11-07", "close": 0.039343968, "volume": 62297.0}, {"date": "2016-11-08", "close": 0.040258944, "volume": 498330.0}, {"date": "2016-11-09", "close": 0.043918848, "volume": 27323.0}, {"date": "2016-11-10", "close": 0.03659904, "volume": 410914.0}, {"date": "2016-11-11", "close": 0.03659904, "volume": 112222.0}, {"date": "2016-11-14", "close": 0.03659904, "volume": 206246.0}, {"date": "2016-11-15", "close": 0.0390771, "volume": 200923.0}, {"date": "2016-11-16", "close": 0.0390771, "volume": 344665.0}, {"date": "2016-11-17", "close": 0.0400302, "volume": 101437.0}, {"date": "2016-11-18", "close": 0.0400302, "volume": 16105.0}, {"date": "2016-11-21", "close": 0.0400302, "volume": 11541.0}, {"date": "2016-11-22", "close": 0.0371709, "volume": 60997.0}, {"date": "2016-11-23", "close": 0.0400302, "volume": 209842.0}, {"date": "2016-11-24", "close": 0.0390771, "volume": 192792.0}, {"date": "2016-11-25", "close": 0.0362178, "volume": 104921.0}, {"date": "2016-11-28", "close": 0.0371709, "volume": 48264.0}, {"date": "2016-11-29", "close": 0.0362178, "volume": 4197.0}, {"date": "2016-11-30", "close": 0.038124, "volume": 11017.0}, {"date": "2016-12-05", "close": 0.0390771, "volume": 94953.0}, {"date": "2016-12-06", "close": 0.0333585, "volume": 272794.0}, {"date": "2016-12-07", "close": 0.0333585, "volume": 170121.0}, {"date": "2016-12-08", "close": 0.0324054, "volume": 325368.0}, {"date": "2016-12-14", "close": 0.0324054, "volume": 827131.0}, {"date": "2016-12-15", "close": 0.0333585, "volume": 189560.0}, {"date": "2016-12-16", "close": 0.0333585, "volume": 7344.0}, {"date": "2016-12-19", "close": 0.0324054, "volume": 79215.0}, {"date": "2016-12-20", "close": 0.0314523, "volume": 1857.0}, {"date": "2016-12-21", "close": 0.0343116, "volume": 15738.0}, {"date": "2016-12-22", "close": 0.0333585, "volume": 55722.0}, {"date": "2016-12-23", "close": 0.0343116, "volume": 17837.0}, {"date": "2016-12-28", "close": 0.038124, "volume": 201714.0}, {"date": "2016-12-29", "close": 0.0343116, "volume": 12112.0}, {"date": "2016-12-30", "close": 0.0362178, "volume": 20984.0}, {"date": "2017-01-04", "close": 0.0352647, "volume": 57706.0}, {"date": "2017-01-05", "close": 0.0352647, "volume": 19935.0}, {"date": "2017-01-06", "close": 0.0343116, "volume": 176477.0}, {"date": "2017-01-09", "close": 0.0343116, "volume": 104921.0}, {"date": "2017-01-11", "close": 0.0419364, "volume": 443546.0}, {"date": "2017-01-12", "close": 0.0438426, "volume": 183865.0}, {"date": "2017-01-13", "close": 0.0428895, "volume": 231022.0}, {"date": "2017-01-16", "close": 0.0428895, "volume": 25968.0}, {"date": "2017-01-17", "close": 0.0428895, "volume": 123039.0}, {"date": "2017-01-18", "close": 0.0428895, "volume": 88263.0}, {"date": "2017-01-23", "close": 0.0400302, "volume": 19935.0}, {"date": "2017-01-24", "close": 0.038124, "volume": 22448.0}, {"date": "2017-01-25", "close": 0.0428895, "volume": 157381.0}, {"date": "2017-01-30", "close": 0.0428895, "volume": 11775.0}, {"date": "2017-01-31", "close": 0.0419364, "volume": 94430.0}, {"date": "2017-02-02", "close": 0.038124, "volume": 79221.0}, {"date": "2017-02-03", "close": 0.038124, "volume": 545588.0}, {"date": "2017-02-06", "close": 0.038124, "volume": 39870.0}, {"date": "2017-02-07", "close": 0.0362178, "volume": 10492.0}, {"date": "2017-02-08", "close": 0.038124, "volume": 227876.0}, {"date": "2017-02-10", "close": 0.038124, "volume": 104921.0}, {"date": "2017-02-13", "close": 0.038124, "volume": 104921.0}, {"date": "2017-02-15", "close": 0.038124, "volume": 18671.0}, {"date": "2017-02-16", "close": 0.0343116, "volume": 79496.0}, {"date": "2017-02-17", "close": 0.0343116, "volume": 185553.0}, {"date": "2017-02-20", "close": 0.038124, "volume": 16787.0}, {"date": "2017-02-21", "close": 0.0371709, "volume": 208019.0}, {"date": "2017-02-22", "close": 0.0362178, "volume": 15738.0}, {"date": "2017-02-23", "close": 0.038124, "volume": 262302.0}, {"date": "2017-02-24", "close": 0.0343116, "volume": 1016263.0}, {"date": "2017-02-27", "close": 0.0314523, "volume": 764269.0}, {"date": "2017-03-01", "close": 0.0362178, "volume": 62952.0}, {"date": "2017-03-03", "close": 0.038124, "volume": 37693.0}, {"date": "2017-03-06", "close": 0.0352647, "volume": 26230.0}, {"date": "2017-03-09", "close": 0.0362178, "volume": 152529.0}, {"date": "2017-03-13", "close": 0.0333585, "volume": 339482.0}, {"date": "2017-03-14", "close": 0.0371709, "volume": 19410.0}, {"date": "2017-03-15", "close": 0.0371709, "volume": 26230.0}, {"date": "2017-03-20", "close": 0.0371709, "volume": 13886.0}, {"date": "2017-03-21", "close": 0.038124, "volume": 45435.0}, {"date": "2017-03-22", "close": 0.0352647, "volume": 152135.0}, {"date": "2017-03-24", "close": 0.0371709, "volume": 12737.0}, {"date": "2017-03-27", "close": 0.0362178, "volume": 328585.0}, {"date": "2017-03-28", "close": 0.0362178, "volume": 92946.0}, {"date": "2017-03-29", "close": 0.0352647, "volume": 52460.0}, {"date": "2017-03-30", "close": 0.0371709, "volume": 155447.0}, {"date": "2017-03-31", "close": 0.0371709, "volume": 149512.0}, {"date": "2017-04-03", "close": 0.0371709, "volume": 173428.0}, {"date": "2017-04-04", "close": 0.0371709, "volume": 23952.0}, {"date": "2017-04-05", "close": 0.038124, "volume": 64064.0}, {"date": "2017-04-06", "close": 0.038124, "volume": 67863.0}, {"date": "2017-04-10", "close": 0.038124, "volume": 41968.0}, {"date": "2017-04-12", "close": 0.0343116, "volume": 178366.0}, {"date": "2017-04-18", "close": 0.038124, "volume": 13115.0}, {"date": "2017-04-20", "close": 0.0324054, "volume": 143389.0}, {"date": "2017-04-21", "close": 0.028593, "volume": 131154.0}, {"date": "2017-04-27", "close": 0.0304992, "volume": 28853.0}, {"date": "2017-04-28", "close": 0.0467019, "volume": 769185.0}, {"date": "2017-05-01", "close": 0.0428895, "volume": 204824.0}, {"date": "2017-05-02", "close": 0.0438426, "volume": 464274.0}, {"date": "2017-05-03", "close": 0.038124, "volume": 328402.0}, {"date": "2017-05-04", "close": 0.0438426, "volume": 64421.0}, {"date": "2017-05-05", "close": 0.038124, "volume": 38857.0}, {"date": "2017-05-09", "close": 0.0438426, "volume": 246037.0}, {"date": "2017-05-10", "close": 0.0438426, "volume": 104921.0}, {"date": "2017-05-11", "close": 0.0419364, "volume": 15738.0}, {"date": "2017-05-12", "close": 0.0409833, "volume": 201298.0}, {"date": "2017-05-16", "close": 0.0409833, "volume": 496101.0}, {"date": "2017-05-17", "close": 0.0409833, "volume": 518876.0}, {"date": "2017-05-18", "close": 0.0409833, "volume": 217484.0}, {"date": "2017-05-19", "close": 0.0409833, "volume": 83937.0}, {"date": "2017-05-23", "close": 0.0419364, "volume": 449671.0}, {"date": "2017-05-24", "close": 0.0419364, "volume": 49837.0}, {"date": "2017-05-25", "close": 0.0428895, "volume": 60244.0}, {"date": "2017-05-26", "close": 0.0400302, "volume": 335582.0}, {"date": "2017-05-29", "close": 0.0419364, "volume": 95255.0}, {"date": "2017-05-30", "close": 0.0428895, "volume": 320037.0}, {"date": "2017-05-31", "close": 0.0400302, "volume": 36722.0}, {"date": "2017-06-02", "close": 0.0428895, "volume": 15738.0}, {"date": "2017-06-13", "close": 0.0409833, "volume": 55083.0}, {"date": "2017-06-14", "close": 0.0400302, "volume": 34322.0}, {"date": "2017-06-15", "close": 0.0390771, "volume": 15738.0}, {"date": "2017-06-20", "close": 0.0409833, "volume": 4804.0}, {"date": "2017-06-21", "close": 0.0352647, "volume": 31832.0}, {"date": "2017-06-23", "close": 0.0362178, "volume": 633.0}, {"date": "2017-06-26", "close": 0.038124, "volume": 104921.0}, {"date": "2017-06-28", "close": 0.0362178, "volume": 78895.0}, {"date": "2017-06-29", "close": 0.0362178, "volume": 15738.0}, {"date": "2017-06-30", "close": 0.0343116, "volume": 104921.0}, {"date": "2017-07-04", "close": 0.0352647, "volume": 232843.0}, {"date": "2017-07-17", "close": 0.0400302, "volume": 307837.0}, {"date": "2017-07-24", "close": 0.0419364, "volume": 83134.0}, {"date": "2017-07-25", "close": 0.0419364, "volume": 70599.0}, {"date": "2017-07-26", "close": 0.0428895, "volume": 325254.0}, {"date": "2017-07-27", "close": 0.0428895, "volume": 15646.0}, {"date": "2017-07-31", "close": 0.0428895, "volume": 12590.0}, {"date": "2017-08-01", "close": 0.0438426, "volume": 104921.0}, {"date": "2017-08-02", "close": 0.0428895, "volume": 33758.0}, {"date": "2017-08-03", "close": 0.0428895, "volume": 14648.0}, {"date": "2017-08-08", "close": 0.0409833, "volume": 14454.0}, {"date": "2017-08-09", "close": 0.0428895, "volume": 12590.0}, {"date": "2017-08-10", "close": 0.038124, "volume": 52460.0}, {"date": "2017-08-15", "close": 0.0438426, "volume": 191174.0}, {"date": "2017-08-16", "close": 0.0390771, "volume": 27279.0}, {"date": "2017-08-17", "close": 0.0390771, "volume": 36572.0}, {"date": "2017-08-21", "close": 0.0390771, "volume": 86621.0}, {"date": "2017-08-22", "close": 0.0457488, "volume": 241318.0}, {"date": "2017-08-24", "close": 0.0419364, "volume": 59900.0}, {"date": "2017-08-25", "close": 0.038124, "volume": 103489.0}, {"date": "2017-08-29", "close": 0.038124, "volume": 10492.0}, {"date": "2017-08-31", "close": 0.0400302, "volume": 10492.0}, {"date": "2017-09-01", "close": 0.038124, "volume": 14689.0}, {"date": "2017-09-04", "close": 0.0362178, "volume": 1889.0}, {"date": "2017-09-05", "close": 0.0400302, "volume": 18598.0}, {"date": "2017-09-06", "close": 0.0400302, "volume": 129632.0}, {"date": "2017-09-07", "close": 0.0400302, "volume": 30537.0}, {"date": "2017-09-11", "close": 0.0428895, "volume": 44300.0}, {"date": "2017-09-14", "close": 0.0400302, "volume": 65701.0}, {"date": "2017-09-15", "close": 0.0428895, "volume": 81605.0}, {"date": "2017-09-18", "close": 0.0447957, "volume": 83733.0}, {"date": "2017-09-19", "close": 0.0400302, "volume": 183911.0}, {"date": "2017-09-21", "close": 0.0400302, "volume": 35077.0}, {"date": "2017-09-26", "close": 0.038124, "volume": 224747.0}, {"date": "2017-10-04", "close": 0.0390771, "volume": 16877.0}, {"date": "2017-10-11", "close": 0.0409833, "volume": 219715.0}, {"date": "2017-10-12", "close": 0.0428895, "volume": 36722.0}, {"date": "2017-10-13", "close": 0.0428895, "volume": 40021.0}, {"date": "2017-10-16", "close": 0.0428895, "volume": 93746.0}, {"date": "2017-10-17", "close": 0.0438426, "volume": 473747.0}, {"date": "2017-10-19", "close": 0.0409833, "volume": 236885.0}, {"date": "2017-10-20", "close": 0.0447957, "volume": 55998.0}, {"date": "2017-10-23", "close": 0.0419364, "volume": 188857.0}, {"date": "2017-10-24", "close": 0.0438426, "volume": 41968.0}, {"date": "2017-10-26", "close": 0.0438426, "volume": 34384.0}, {"date": "2017-10-27", "close": 0.0400302, "volume": 50410.0}, {"date": "2017-10-31", "close": 0.0419364, "volume": 50252.0}, {"date": "2017-11-01", "close": 0.0419364, "volume": 49897.0}, {"date": "2017-11-02", "close": 0.0400302, "volume": 79056.0}, {"date": "2017-11-03", "close": 0.0438426, "volume": 29379.0}, {"date": "2017-11-06", "close": 0.0419364, "volume": 52460.0}, {"date": "2017-11-08", "close": 0.0409833, "volume": 142358.0}, {"date": "2017-11-09", "close": 0.0400302, "volume": 338818.0}, {"date": "2017-11-10", "close": 0.038124, "volume": 83937.0}, {"date": "2017-11-13", "close": 0.038124, "volume": 104921.0}, {"date": "2017-11-14", "close": 0.038124, "volume": 234498.0}, {"date": "2017-11-17", "close": 0.038124, "volume": 31746.0}, {"date": "2017-11-21", "close": 0.0371709, "volume": 38217.0}, {"date": "2017-11-22", "close": 0.0362178, "volume": 113131.0}, {"date": "2017-11-24", "close": 0.0362178, "volume": 11594.0}, {"date": "2017-11-27", "close": 0.0352647, "volume": 131535.0}, {"date": "2017-11-28", "close": 0.0324054, "volume": 1036981.0}, {"date": "2017-11-29", "close": 0.0324054, "volume": 319979.0}, {"date": "2017-11-30", "close": 0.0324054, "volume": 364601.0}, {"date": "2017-12-01", "close": 0.0304992, "volume": 196464.0}, {"date": "2017-12-04", "close": 0.0304992, "volume": 162161.0}, {"date": "2017-12-05", "close": 0.0324054, "volume": 155936.0}, {"date": "2017-12-06", "close": 0.0352647, "volume": 111754.0}, {"date": "2017-12-07", "close": 0.038124, "volume": 314762.0}, {"date": "2017-12-08", "close": 0.0400302, "volume": 331812.0}, {"date": "2017-12-11", "close": 0.0390771, "volume": 145181.0}, {"date": "2017-12-14", "close": 0.0333585, "volume": 12590.0}, {"date": "2017-12-15", "close": 0.0333585, "volume": 1096.0}, {"date": "2017-12-19", "close": 0.0362178, "volume": 145840.0}, {"date": "2017-12-20", "close": 0.0362178, "volume": 16567.0}, {"date": "2017-12-21", "close": 0.0362178, "volume": 26230.0}, {"date": "2017-12-27", "close": 0.0362178, "volume": 22558.0}, {"date": "2018-01-02", "close": 0.0362178, "volume": 40627.0}, {"date": "2018-01-03", "close": 0.0362178, "volume": 8235.0}, {"date": "2018-01-04", "close": 0.0371709, "volume": 120659.0}, {"date": "2018-01-05", "close": 0.0371709, "volume": 54703.0}, {"date": "2018-01-08", "close": 0.0314523, "volume": 877262.0}, {"date": "2018-01-09", "close": 0.0304992, "volume": 604439.0}, {"date": "2018-01-10", "close": 0.0304992, "volume": 10492.0}, {"date": "2018-01-11", "close": 0.0324054, "volume": 15307.0}, {"date": "2018-01-12", "close": 0.0333585, "volume": 134142.0}, {"date": "2018-01-15", "close": 0.0333585, "volume": 203661.0}, {"date": "2018-01-16", "close": 0.0333585, "volume": 24002.0}, {"date": "2018-01-17", "close": 0.0333585, "volume": 160231.0}, {"date": "2018-01-18", "close": 0.0333585, "volume": 35263.0}, {"date": "2018-01-19", "close": 0.0343116, "volume": 100770.0}, {"date": "2018-01-23", "close": 0.0343116, "volume": 69773.0}, {"date": "2018-01-25", "close": 0.0333585, "volume": 249247.0}, {"date": "2018-01-30", "close": 0.0333585, "volume": 199062.0}, {"date": "2018-01-31", "close": 0.0333585, "volume": 4434.0}, {"date": "2018-02-05", "close": 0.0333585, "volume": 15738.0}, {"date": "2018-02-06", "close": 0.028593, "volume": 906375.0}, {"date": "2018-02-07", "close": 0.0333585, "volume": 818280.0}, {"date": "2018-02-09", "close": 0.0333585, "volume": 99425.0}, {"date": "2018-02-12", "close": 0.0304992, "volume": 174282.0}, {"date": "2018-02-13", "close": 0.0314523, "volume": 198190.0}, {"date": "2018-02-14", "close": 0.0333585, "volume": 190899.0}, {"date": "2018-02-16", "close": 0.0324054, "volume": 18935.0}, {"date": "2018-02-19", "close": 0.0324054, "volume": 133995.0}, {"date": "2018-02-20", "close": 0.0324054, "volume": 45641.0}, {"date": "2018-02-23", "close": 0.0333585, "volume": 131151.0}, {"date": "2018-02-26", "close": 0.0295461, "volume": 100649.0}, {"date": "2018-02-28", "close": 0.0324054, "volume": 431831.0}, {"date": "2018-03-01", "close": 0.0314523, "volume": 64124.0}, {"date": "2018-03-05", "close": 0.0304992, "volume": 31476.0}, {"date": "2018-03-06", "close": 0.0304992, "volume": 32735.0}, {"date": "2018-03-07", "close": 0.0304992, "volume": 55529.0}, {"date": "2018-03-08", "close": 0.0304992, "volume": 34167.0}, {"date": "2018-03-12", "close": 0.0304992, "volume": 524604.0}, {"date": "2018-03-14", "close": 0.0324054, "volume": 104921.0}, {"date": "2018-03-16", "close": 0.0295461, "volume": 52460.0}, {"date": "2018-03-19", "close": 0.0295461, "volume": 74978.0}, {"date": "2018-03-20", "close": 0.0324054, "volume": 318507.0}, {"date": "2018-03-21", "close": 0.0333585, "volume": 346191.0}, {"date": "2018-03-27", "close": 0.0333585, "volume": 541553.0}, {"date": "2018-03-29", "close": 0.0324054, "volume": 71935.0}, {"date": "2018-04-03", "close": 0.0314523, "volume": 67916.0}, {"date": "2018-04-04", "close": 0.0324054, "volume": 95877.0}, {"date": "2018-04-05", "close": 0.0324054, "volume": 40726.0}, {"date": "2018-04-09", "close": 0.0324054, "volume": 38138.0}, {"date": "2018-04-11", "close": 0.0314523, "volume": 62296.0}, {"date": "2018-04-16", "close": 0.0324054, "volume": 171704.0}, {"date": "2018-04-17", "close": 0.0324054, "volume": 29378.0}, {"date": "2018-04-18", "close": 0.0333585, "volume": 20984.0}, {"date": "2018-04-19", "close": 0.0343116, "volume": 19876.0}, {"date": "2018-04-20", "close": 0.0343116, "volume": 14689.0}, {"date": "2018-04-23", "close": 0.0295461, "volume": 481613.0}, {"date": "2018-04-26", "close": 0.0295461, "volume": 15738.0}, {"date": "2018-05-01", "close": 0.0314523, "volume": 64002.0}, {"date": "2018-05-02", "close": 0.0314523, "volume": 773.0}, {"date": "2018-05-03", "close": 0.0314523, "volume": 435421.0}, {"date": "2018-05-04", "close": 0.0314523, "volume": 52407.0}, {"date": "2018-05-10", "close": 0.028593, "volume": 25438.0}, {"date": "2018-05-14", "close": 0.0324054, "volume": 112840.0}, {"date": "2018-05-15", "close": 0.0314523, "volume": 34886.0}, {"date": "2018-05-17", "close": 0.0314523, "volume": 195334.0}, {"date": "2018-05-18", "close": 0.0314523, "volume": 58716.0}, {"date": "2018-05-21", "close": 0.028593, "volume": 91630.0}, {"date": "2018-05-28", "close": 0.0228744, "volume": 237005.0}, {"date": "2018-05-29", "close": 0.0238275, "volume": 136381.0}, {"date": "2018-05-30", "close": 0.0228744, "volume": 155178.0}, {"date": "2018-06-01", "close": 0.0228744, "volume": 16513.0}, {"date": "2018-06-04", "close": 0.0228744, "volume": 27029.0}, {"date": "2018-06-05", "close": 0.0238275, "volume": 100450.0}, {"date": "2018-06-07", "close": 0.0238275, "volume": 157381.0}, {"date": "2018-06-12", "close": 0.0238275, "volume": 20984.0}, {"date": "2018-06-13", "close": 0.0219213, "volume": 59955.0}, {"date": "2018-06-14", "close": 0.0228744, "volume": 13115.0}, {"date": "2018-06-15", "close": 0.0219213, "volume": 50887.0}, {"date": "2018-06-18", "close": 0.0219213, "volume": 98250.0}, {"date": "2018-06-19", "close": 0.0238275, "volume": 25105.0}, {"date": "2018-06-20", "close": 0.0228744, "volume": 52460.0}, {"date": "2018-06-25", "close": 0.0200151, "volume": 347944.0}, {"date": "2018-06-26", "close": 0.0209682, "volume": 151276.0}, {"date": "2018-06-27", "close": 0.0219213, "volume": 94325.0}, {"date": "2018-07-02", "close": 0.0219213, "volume": 112529.0}, {"date": "2018-07-06", "close": 0.0219213, "volume": 18471.0}, {"date": "2018-07-10", "close": 0.0219213, "volume": 101359.0}, {"date": "2018-07-11", "close": 0.0219213, "volume": 17422.0}, {"date": "2018-07-12", "close": 0.0209682, "volume": 335891.0}, {"date": "2018-07-13", "close": 0.0228744, "volume": 23083.0}, {"date": "2018-07-17", "close": 0.0219213, "volume": 64295.0}, {"date": "2018-07-24", "close": 0.0247806, "volume": 227070.0}, {"date": "2018-07-25", "close": 0.0219213, "volume": 34541.0}, {"date": "2018-07-27", "close": 0.0209682, "volume": 13115.0}, {"date": "2018-08-02", "close": 0.0247806, "volume": 44486.0}, {"date": "2018-08-06", "close": 0.0247806, "volume": 59726.0}, {"date": "2018-08-15", "close": 0.0247806, "volume": 3157.0}, {"date": "2018-08-16", "close": 0.0247806, "volume": 28319.0}, {"date": "2018-08-21", "close": 0.019062, "volume": 143610.0}, {"date": "2018-08-27", "close": 0.0238275, "volume": 71345.0}, {"date": "2018-08-28", "close": 0.0238275, "volume": 48526.0}, {"date": "2018-08-29", "close": 0.0238275, "volume": 30165.0}, {"date": "2018-09-05", "close": 0.0209682, "volume": 353479.0}, {"date": "2018-09-10", "close": 0.0200151, "volume": 119571.0}, {"date": "2018-09-11", "close": 0.019062, "volume": 268529.0}, {"date": "2018-09-13", "close": 0.019062, "volume": 138478.0}, {"date": "2018-09-17", "close": 0.0181089, "volume": 187150.0}, {"date": "2018-09-19", "close": 0.0123903, "volume": 157381.0}, {"date": "2018-09-20", "close": 0.0114372, "volume": 1137491.0}, {"date": "2018-09-21", "close": 0.0152496, "volume": 70940.0}, {"date": "2018-09-24", "close": 0.0123903, "volume": 848387.0}, {"date": "2018-09-25", "close": 0.0114372, "volume": 2478155.0}, {"date": "2018-09-26", "close": 0.0104841, "volume": 332872.0}, {"date": "2018-09-27", "close": 0.0085779, "volume": 741148.0}, {"date": "2018-09-28", "close": 0.0076248, "volume": 344610.0}, {"date": "2018-10-02", "close": 0.009531, "volume": 411554.0}, {"date": "2018-10-03", "close": 0.0104841, "volume": 408087.0}, {"date": "2018-10-05", "close": 0.009531, "volume": 136397.0}, {"date": "2018-10-08", "close": 0.0076248, "volume": 1120938.0}, {"date": "2018-10-09", "close": 0.0085779, "volume": 33176.0}, {"date": "2018-10-11", "close": 0.0085779, "volume": 39870.0}, {"date": "2018-10-12", "close": 0.0085779, "volume": 20984.0}, {"date": "2018-10-17", "close": 0.0085779, "volume": 94429.0}, {"date": "2018-10-18", "close": 0.0085779, "volume": 62952.0}, {"date": "2018-10-19", "close": 0.009531, "volume": 325254.0}, {"date": "2018-10-22", "close": 0.009531, "volume": 3289.0}, {"date": "2018-10-23", "close": 0.0076248, "volume": 1997696.0}, {"date": "2018-10-26", "close": 0.0076248, "volume": 1115133.0}, {"date": "2018-10-31", "close": 0.0066717, "volume": 1525941.0}, {"date": "2018-11-02", "close": 0.0076248, "volume": 52460.0}, {"date": "2018-11-06", "close": 0.0066717, "volume": 20230.0}, {"date": "2018-11-07", "close": 0.0076248, "volume": 248806.0}, {"date": "2018-11-08", "close": 0.0076248, "volume": 1215222.0}, {"date": "2018-11-09", "close": 0.0076248, "volume": 30356.0}, {"date": "2018-11-12", "close": 0.0076248, "volume": 329199.0}, {"date": "2018-11-13", "close": 0.0076248, "volume": 104921.0}, {"date": "2018-11-14", "close": 0.0066717, "volume": 2517941.0}, {"date": "2018-11-15", "close": 0.0066717, "volume": 148988.0}, {"date": "2018-11-19", "close": 0.0057186, "volume": 231875.0}, {"date": "2018-11-21", "close": 0.0057186, "volume": 132828.0}, {"date": "2018-11-22", "close": 0.0057186, "volume": 1461157.0}, {"date": "2018-11-23", "close": 0.0057186, "volume": 1049208.0}, {"date": "2018-11-27", "close": 0.0057186, "volume": 399291.0}, {"date": "2018-11-28", "close": 0.0057186, "volume": 334599.0}, {"date": "2018-12-03", "close": 0.0057186, "volume": 163480.0}, {"date": "2018-12-07", "close": 0.0066717, "volume": 209842.0}, {"date": "2018-12-18", "close": 0.0066717, "volume": 22033.0}, {"date": "2018-12-19", "close": 0.0057186, "volume": 13115.0}, {"date": "2018-12-24", "close": 0.0066717, "volume": 83937.0}, {"date": "2019-01-03", "close": 0.0057186, "volume": 1101668.0}, {"date": "2019-01-11", "close": 0.0066717, "volume": 112075.0}, {"date": "2019-01-14", "close": 0.0066717, "volume": 62952.0}, {"date": "2019-01-15", "close": 0.0066717, "volume": 14547.0}, {"date": "2019-01-16", "close": 0.0057186, "volume": 5805.0}, {"date": "2019-01-25", "close": 0.0057186, "volume": 996747.0}, {"date": "2019-02-04", "close": 0.0057186, "volume": 89183.0}, {"date": "2019-02-06", "close": 0.0057186, "volume": 638467.0}, {"date": "2019-02-12", "close": 0.0066717, "volume": 17393.0}, {"date": "2019-02-15", "close": 0.0057186, "volume": 413605.0}, {"date": "2019-02-19", "close": 0.0057186, "volume": 75585.0}, {"date": "2019-02-21", "close": 0.0066717, "volume": 221444.0}, {"date": "2019-02-25", "close": 0.0066717, "volume": 91806.0}, {"date": "2019-02-28", "close": 0.0057186, "volume": 455098.0}, {"date": "2019-03-11", "close": 0.0057186, "volume": 664281.0}, {"date": "2019-03-12", "close": 0.0066717, "volume": 88133.0}, {"date": "2019-03-14", "close": 0.0057186, "volume": 78691.0}, {"date": "2019-03-15", "close": 0.0047655, "volume": 236072.0}, {"date": "2019-03-18", "close": 0.0057186, "volume": 314762.0}, {"date": "2019-03-20", "close": 0.0057186, "volume": 238729.0}, {"date": "2019-03-21", "close": 0.0057186, "volume": 180954.0}, {"date": "2019-03-25", "close": 0.0057186, "volume": 55886.0}, {"date": "2019-03-27", "close": 0.0066717, "volume": 95478.0}, {"date": "2019-03-29", "close": 0.0066717, "volume": 25782.0}, {"date": "2019-04-04", "close": 0.0057186, "volume": 154745.0}, {"date": "2019-04-05", "close": 0.0057186, "volume": 20750.0}, {"date": "2019-04-08", "close": 0.0057186, "volume": 133394.0}, {"date": "2019-04-09", "close": 0.0057186, "volume": 24481.0}, {"date": "2019-04-10", "close": 0.0057186, "volume": 465276.0}, {"date": "2019-04-15", "close": 0.0066717, "volume": 104921.0}, {"date": "2019-04-17", "close": 0.0066717, "volume": 104921.0}, {"date": "2019-04-18", "close": 0.0066717, "volume": 1318435.0}, {"date": "2019-04-24", "close": 0.0057186, "volume": 33106.0}, {"date": "2019-04-26", "close": 0.0066717, "volume": 566433.0}, {"date": "2019-05-01", "close": 0.0057186, "volume": 486653.0}, {"date": "2019-05-02", "close": 0.0066717, "volume": 126885.0}, {"date": "2019-05-16", "close": 0.0066717, "volume": 55608.0}, {"date": "2019-05-21", "close": 0.0066717, "volume": 104921.0}, {"date": "2019-05-23", "close": 0.0057186, "volume": 35367.0}, {"date": "2019-05-28", "close": 0.0057186, "volume": 22033.0}, {"date": "2019-05-30", "close": 0.0057186, "volume": 8285.0}, {"date": "2019-05-31", "close": 0.0057186, "volume": 31476.0}, {"date": "2019-06-06", "close": 0.0057186, "volume": 139375.0}, {"date": "2019-06-07", "close": 0.0057186, "volume": 73445.0}, {"date": "2019-06-12", "close": 0.0057186, "volume": 94707.0}, {"date": "2019-06-13", "close": 0.0057186, "volume": 185132.0}, {"date": "2019-06-14", "close": 0.0057186, "volume": 403745.0}, {"date": "2019-06-17", "close": 0.0066717, "volume": 31476.0}, {"date": "2019-06-19", "close": 0.0057186, "volume": 355564.0}, {"date": "2019-06-20", "close": 0.0057186, "volume": 20984.0}, {"date": "2019-06-25", "close": 0.0047655, "volume": 1096677.0}, {"date": "2019-06-26", "close": 0.0047655, "volume": 473930.0}, {"date": "2019-06-27", "close": 0.0047655, "volume": 188544.0}, {"date": "2019-06-28", "close": 0.0047655, "volume": 960417.0}, {"date": "2019-07-09", "close": 0.0047655, "volume": 41968.0}, {"date": "2019-07-11", "close": 0.0057186, "volume": 458709.0}, {"date": "2019-07-12", "close": 0.0047655, "volume": 524604.0}, {"date": "2019-07-16", "close": 0.0066717, "volume": 248878.0}, {"date": "2019-07-17", "close": 0.0057186, "volume": 120659.0}, {"date": "2019-07-19", "close": 0.0047655, "volume": 650614.0}, {"date": "2019-07-29", "close": 0.0047655, "volume": 154018.0}, {"date": "2019-07-30", "close": 0.0057186, "volume": 1025065.0}, {"date": "2019-07-31", "close": 0.0057186, "volume": 94429.0}, {"date": "2019-08-01", "close": 0.0047655, "volume": 609487.0}, {"date": "2019-08-07", "close": 0.0066717, "volume": 409125.0}, {"date": "2019-08-08", "close": 0.0066717, "volume": 155889.0}, {"date": "2019-08-09", "close": 0.0066717, "volume": 279552.0}, {"date": "2019-08-13", "close": 0.0047655, "volume": 524604.0}, {"date": "2019-08-14", "close": 0.0047655, "volume": 157381.0}, {"date": "2019-08-15", "close": 0.0057186, "volume": 229696.0}, {"date": "2019-08-16", "close": 0.0057186, "volume": 412800.0}, {"date": "2019-08-20", "close": 0.0057186, "volume": 237149.0}, {"date": "2019-08-23", "close": 0.0047655, "volume": 2209129.0}, {"date": "2019-09-05", "close": 0.0047655, "volume": 1049208.0}, {"date": "2019-09-06", "close": 0.0047655, "volume": 317610.0}, {"date": "2019-09-10", "close": 0.0047655, "volume": 52460.0}, {"date": "2019-09-12", "close": 0.0057186, "volume": 1761830.0}, {"date": "2019-09-13", "close": 0.0057186, "volume": 86269.0}, {"date": "2019-09-17", "close": 0.0047655, "volume": 52460.0}, {"date": "2019-09-20", "close": 0.0047655, "volume": 120659.0}, {"date": "2019-09-24", "close": 0.0047655, "volume": 2623020.0}, {"date": "2019-09-25", "close": 0.0066717, "volume": 1416431.0}, {"date": "2019-09-26", "close": 0.0076248, "volume": 5480299.0}, {"date": "2019-09-30", "close": 0.0057186, "volume": 31479.0}, {"date": "2019-10-01", "close": 0.0057186, "volume": 2227250.0}, {"date": "2019-10-03", "close": 0.0057186, "volume": 38471.0}, {"date": "2019-10-04", "close": 0.0057186, "volume": 265020.0}, {"date": "2019-10-08", "close": 0.0057186, "volume": 171379.0}, {"date": "2019-10-10", "close": 0.0057186, "volume": 68641.0}, {"date": "2019-10-11", "close": 0.0057186, "volume": 194281.0}, {"date": "2019-10-15", "close": 0.0047655, "volume": 903051.0}, {"date": "2019-10-21", "close": 0.0057186, "volume": 104921.0}, {"date": "2019-11-04", "close": 0.0047655, "volume": 52460.0}, {"date": "2019-11-07", "close": 0.0047655, "volume": 52460.0}, {"date": "2019-11-11", "close": 0.0057186, "volume": 104921.0}, {"date": "2019-11-13", "close": 0.0047655, "volume": 1217606.0}, {"date": "2019-11-19", "close": 0.0047655, "volume": 111786.0}, {"date": "2019-11-25", "close": 0.0057186, "volume": 104921.0}, {"date": "2019-12-06", "close": 0.0047655, "volume": 116934.0}, {"date": "2019-12-12", "close": 0.0047655, "volume": 13771.0}, {"date": "2019-12-30", "close": 0.0047655, "volume": 35973.0}, {"date": "2020-01-02", "close": 0.0057186, "volume": 688313.0}, {"date": "2020-01-08", "close": 0.0047655, "volume": 117027.0}, {"date": "2020-01-09", "close": 0.0047655, "volume": 463771.0}, {"date": "2020-01-14", "close": 0.0047655, "volume": 324992.0}, {"date": "2020-01-15", "close": 0.0057186, "volume": 208781.0}, {"date": "2020-01-16", "close": 0.0066717, "volume": 2241639.0}, {"date": "2020-01-17", "close": 0.0066717, "volume": 4647815.0}, {"date": "2020-01-20", "close": 0.0057186, "volume": 774949.0}, {"date": "2020-01-23", "close": 0.0057186, "volume": 4308.0}, {"date": "2020-01-24", "close": 0.0057186, "volume": 743155.0}, {"date": "2020-02-03", "close": 0.0047655, "volume": 1049208.0}, {"date": "2020-02-04", "close": 0.0057186, "volume": 327353.0}, {"date": "2020-02-07", "close": 0.0047655, "volume": 1721.0}, {"date": "2020-02-10", "close": 0.0047655, "volume": 454685.0}, {"date": "2020-02-19", "close": 0.0038124, "volume": 996747.0}, {"date": "2020-02-28", "close": 0.0047655, "volume": 209842.0}, {"date": "2020-03-02", "close": 0.0038124, "volume": 1163966.0}, {"date": "2020-03-03", "close": 0.0038124, "volume": 262302.0}, {"date": "2020-03-04", "close": 0.0038124, "volume": 848899.0}, {"date": "2020-03-05", "close": 0.0038124, "volume": 187733.0}, {"date": "2020-03-09", "close": 0.0038124, "volume": 496852.0}, {"date": "2020-03-12", "close": 0.0038124, "volume": 161904.0}, {"date": "2020-03-16", "close": 0.0028593, "volume": 207552.0}, {"date": "2020-03-18", "close": 0.0028593, "volume": 27542.0}, {"date": "2020-03-20", "close": 0.0028593, "volume": 8394.0}, {"date": "2020-03-23", "close": 0.0028593, "volume": 281116.0}, {"date": "2020-03-31", "close": 0.0028593, "volume": 16297.0}, {"date": "2020-04-01", "close": 0.0047655, "volume": 206704.0}, {"date": "2020-04-02", "close": 0.0047655, "volume": 104921.0}, {"date": "2020-04-03", "close": 0.0047655, "volume": 190226.0}, {"date": "2020-04-06", "close": 0.0047655, "volume": 22753.0}, {"date": "2020-04-07", "close": 0.0047655, "volume": 11433.0}, {"date": "2020-04-08", "close": 0.0038124, "volume": 588116.0}, {"date": "2020-04-16", "close": 0.0038124, "volume": 394551.0}, {"date": "2020-04-17", "close": 0.0038124, "volume": 3329.0}, {"date": "2020-04-20", "close": 0.0038124, "volume": 73445.0}, {"date": "2020-04-27", "close": 0.0038124, "volume": 157381.0}, {"date": "2020-04-28", "close": 0.0038124, "volume": 104921.0}, {"date": "2020-04-29", "close": 0.0057186, "volume": 29902.0}, {"date": "2020-05-01", "close": 0.0038124, "volume": 26230.0}, {"date": "2020-05-14", "close": 0.0038124, "volume": 104921.0}, {"date": "2020-05-18", "close": 0.0047655, "volume": 171357.0}, {"date": "2020-05-21", "close": 0.0047655, "volume": 209842.0}, {"date": "2020-05-28", "close": 0.0047655, "volume": 535096.0}, {"date": "2020-06-02", "close": 0.0038124, "volume": 164684.0}, {"date": "2020-06-10", "close": 0.0047655, "volume": 824376.0}, {"date": "2020-06-11", "close": 0.0057186, "volume": 226153.0}, {"date": "2020-06-12", "close": 0.0047655, "volume": 9919.0}, {"date": "2020-06-15", "close": 0.0047655, "volume": 20984.0}, {"date": "2020-06-16", "close": 0.0038124, "volume": 20984.0}, {"date": "2020-06-30", "close": 0.0038124, "volume": 52460.0}, {"date": "2020-07-01", "close": 0.0047655, "volume": 1573812.0}, {"date": "2020-07-02", "close": 0.0047655, "volume": 283859.0}, {"date": "2020-07-09", "close": 0.0057186, "volume": 220573.0}, {"date": "2020-07-10", "close": 0.0057186, "volume": 1836426.0}, {"date": "2020-07-13", "close": 0.0057186, "volume": 551296.0}, {"date": "2020-07-14", "close": 0.0057186, "volume": 117334.0}, {"date": "2020-07-20", "close": 0.0047655, "volume": 708719.0}, {"date": "2020-07-22", "close": 0.0057186, "volume": 1926367.0}, {"date": "2020-07-23", "close": 0.0057186, "volume": 218630.0}, {"date": "2020-07-24", "close": 0.0057186, "volume": 209842.0}, {"date": "2020-07-27", "close": 0.0057186, "volume": 524604.0}, {"date": "2020-07-29", "close": 0.0057186, "volume": 5246.0}, {"date": "2020-07-30", "close": 0.0057186, "volume": 696714.0}, {"date": "2020-08-03", "close": 0.0057186, "volume": 12590.0}, {"date": "2020-08-05", "close": 0.0066717, "volume": 306935.0}, {"date": "2020-08-06", "close": 0.0066717, "volume": 444996.0}, {"date": "2020-08-10", "close": 0.0066717, "volume": 74944.0}, {"date": "2020-08-11", "close": 0.0066717, "volume": 148860.0}, {"date": "2020-08-14", "close": 0.0057186, "volume": 1512252.0}, {"date": "2020-08-21", "close": 0.0066717, "volume": 28372.0}, {"date": "2020-08-27", "close": 0.0066717, "volume": 611645.0}, {"date": "2020-08-28", "close": 0.0066717, "volume": 31476.0}, {"date": "2020-08-31", "close": 0.0066717, "volume": 1049208.0}, {"date": "2020-09-02", "close": 0.0066717, "volume": 613477.0}, {"date": "2020-09-07", "close": 0.0066717, "volume": 2331692.0}, {"date": "2020-09-08", "close": 0.0076248, "volume": 1678058.0}, {"date": "2020-09-09", "close": 0.0085779, "volume": 559227.0}, {"date": "2020-09-10", "close": 0.0085779, "volume": 349736.0}, {"date": "2020-09-14", "close": 0.0066717, "volume": 1127335.0}, {"date": "2020-09-16", "close": 0.0085779, "volume": 778886.0}, {"date": "2020-09-17", "close": 0.0076248, "volume": 1703324.0}, {"date": "2020-09-18", "close": 0.0076248, "volume": 629525.0}, {"date": "2023-01-20", "close": 0.0171558, "volume": 20230306.0}, {"date": "2023-01-23", "close": 0.0200151, "volume": 13557299.0}, {"date": "2023-01-24", "close": 0.0333585, "volume": 11043079.0}, {"date": "2023-01-25", "close": 0.0438426, "volume": 40398523.0}, {"date": "2023-01-27", "close": 0.0638577, "volume": 47147890.0}, {"date": "2023-01-30", "close": 0.057186, "volume": 39383727.0}, {"date": "2023-01-31", "close": 0.0447957, "volume": 13709423.0}, {"date": "2023-02-01", "close": 0.0400302, "volume": 5015714.0}, {"date": "2023-02-02", "close": 0.0486081, "volume": 15168724.0}, {"date": "2023-02-03", "close": 0.0419364, "volume": 6622014.0}, {"date": "2023-02-06", "close": 0.0362178, "volume": 5293797.0}, {"date": "2023-02-07", "close": 0.0343116, "volume": 5395241.0}, {"date": "2023-02-08", "close": 0.0314523, "volume": 4934450.0}, {"date": "2023-02-09", "close": 0.0304992, "volume": 6472634.0}, {"date": "2023-02-10", "close": 0.0276399, "volume": 5596801.0}, {"date": "2023-02-13", "close": 0.0314523, "volume": 9373581.0}, {"date": "2023-02-14", "close": 0.0333585, "volume": 18376402.0}, {"date": "2023-02-15", "close": 0.0324054, "volume": 3813113.0}, {"date": "2023-02-16", "close": 0.0324054, "volume": 2942756.0}, {"date": "2023-02-17", "close": 0.0304992, "volume": 2038189.0}, {"date": "2023-02-20", "close": 0.0295461, "volume": 1586682.0}, {"date": "2023-02-21", "close": 0.0304992, "volume": 623079.0}, {"date": "2023-02-22", "close": 0.028593, "volume": 740976.0}, {"date": "2023-02-23", "close": 0.0257337, "volume": 1933892.0}, {"date": "2023-02-24", "close": 0.0238275, "volume": 1055347.0}, {"date": "2023-02-27", "close": 0.0228744, "volume": 11108127.0}, {"date": "2023-02-28", "close": 0.0228744, "volume": 2164447.0}, {"date": "2023-03-01", "close": 0.0228744, "volume": 249075.0}, {"date": "2023-03-02", "close": 0.0257337, "volume": 1055051.0}, {"date": "2023-03-03", "close": 0.0247806, "volume": 1889807.0}, {"date": "2023-03-06", "close": 0.0247806, "volume": 364850.0}, {"date": "2023-03-07", "close": 0.0228744, "volume": 2131713.0}, {"date": "2023-03-08", "close": 0.0219213, "volume": 1088999.0}, {"date": "2023-03-09", "close": 0.0238275, "volume": 763177.0}, {"date": "2023-03-10", "close": 0.0219213, "volume": 270707.0}, {"date": "2023-03-13", "close": 0.0238275, "volume": 243182.0}, {"date": "2023-03-14", "close": 0.0219213, "volume": 486873.0}, {"date": "2023-03-15", "close": 0.0219213, "volume": 154.0}, {"date": "2023-03-17", "close": 0.0238275, "volume": 157955.0}, {"date": "2023-03-20", "close": 0.0209682, "volume": 469722.0}, {"date": "2023-03-21", "close": 0.0209682, "volume": 422410.0}, {"date": "2023-03-22", "close": 0.0200151, "volume": 777314.0}, {"date": "2023-03-23", "close": 0.0200151, "volume": 2384988.0}, {"date": "2023-03-24", "close": 0.019062, "volume": 1606296.0}, {"date": "2023-03-27", "close": 0.019062, "volume": 84839.0}, {"date": "2023-03-28", "close": 0.019062, "volume": 951182.0}, {"date": "2023-03-29", "close": 0.0181089, "volume": 451675.0}, {"date": "2023-03-30", "close": 0.019062, "volume": 231347.0}, {"date": "2023-03-31", "close": 0.0181089, "volume": 222664.0}, {"date": "2023-04-03", "close": 0.019062, "volume": 690645.0}, {"date": "2023-04-04", "close": 0.0181089, "volume": 11072020.0}, {"date": "2023-04-05", "close": 0.0162027, "volume": 2198827.0}, {"date": "2023-04-06", "close": 0.0152496, "volume": 1035687.0}, {"date": "2023-04-11", "close": 0.0142965, "volume": 1766709.0}, {"date": "2023-04-12", "close": 0.0142965, "volume": 788758.0}, {"date": "2023-04-13", "close": 0.0152496, "volume": 336796.0}, {"date": "2023-04-14", "close": 0.0142965, "volume": 111069.0}, {"date": "2023-04-17", "close": 0.0152496, "volume": 97848.0}, {"date": "2023-04-18", "close": 0.0162027, "volume": 810495.0}, {"date": "2023-04-19", "close": 0.0142965, "volume": 641515.0}, {"date": "2023-04-20", "close": 0.0142965, "volume": 394362.0}, {"date": "2023-04-21", "close": 0.0162027, "volume": 289577.0}, {"date": "2023-04-24", "close": 0.0142965, "volume": 800959.0}, {"date": "2023-04-26", "close": 0.0133434, "volume": 730196.0}, {"date": "2023-04-27", "close": 0.0142965, "volume": 71287.0}, {"date": "2023-04-28", "close": 0.0133434, "volume": 222933.0}, {"date": "2023-05-01", "close": 0.0181089, "volume": 7494435.0}, {"date": "2023-05-02", "close": 0.0152496, "volume": 1146465.0}, {"date": "2023-05-03", "close": 0.0152496, "volume": 482843.0}, {"date": "2023-05-04", "close": 0.0152496, "volume": 652300.0}, {"date": "2023-05-05", "close": 0.0152496, "volume": 1500166.0}, {"date": "2023-05-08", "close": 0.0162027, "volume": 958640.0}, {"date": "2023-05-09", "close": 0.0142965, "volume": 1100227.0}, {"date": "2023-05-10", "close": 0.0152496, "volume": 546192.0}, {"date": "2023-05-11", "close": 0.0142965, "volume": 164026.0}, {"date": "2023-05-12", "close": 0.0142965, "volume": 842025.0}, {"date": "2023-05-15", "close": 0.0142965, "volume": 2249078.0}, {"date": "2023-05-16", "close": 0.0142965, "volume": 149512.0}, {"date": "2023-05-17", "close": 0.0142965, "volume": 20662.0}, {"date": "2023-05-18", "close": 0.0142965, "volume": 349736.0}, {"date": "2023-05-19", "close": 0.0142965, "volume": 1305456.0}, {"date": "2023-05-22", "close": 0.0142965, "volume": 10492.0}, {"date": "2023-05-23", "close": 0.0142965, "volume": 868381.0}, {"date": "2023-05-24", "close": 0.0133434, "volume": 28047.0}, {"date": "2023-05-25", "close": 0.0133434, "volume": 1285489.0}, {"date": "2023-05-26", "close": 0.0123903, "volume": 1306374.0}, {"date": "2023-05-29", "close": 0.0133434, "volume": 289497.0}, {"date": "2023-05-30", "close": 0.0123903, "volume": 500157.0}, {"date": "2023-05-31", "close": 0.0133434, "volume": 32812.0}, {"date": "2023-06-01", "close": 0.0133434, "volume": 186942.0}, {"date": "2023-06-02", "close": 0.0142965, "volume": 192530.0}, {"date": "2023-06-06", "close": 0.0123903, "volume": 262302.0}, {"date": "2023-06-07", "close": 0.0123903, "volume": 611606.0}, {"date": "2023-06-09", "close": 0.0123903, "volume": 1070591.0}, {"date": "2023-06-13", "close": 0.0123903, "volume": 54356.0}, {"date": "2023-06-14", "close": 0.0133434, "volume": 264124.0}, {"date": "2023-06-15", "close": 0.0133434, "volume": 871457.0}, {"date": "2023-06-16", "close": 0.0162027, "volume": 3173004.0}, {"date": "2023-06-19", "close": 0.01572615, "volume": 262302.0}, {"date": "2023-06-20", "close": 0.0152496, "volume": 146889.0}, {"date": "2023-06-21", "close": 0.0142965, "volume": 164031.0}, {"date": "2023-06-22", "close": 0.0152496, "volume": 652607.0}, {"date": "2023-06-23", "close": 0.0142965, "volume": 318959.0}, {"date": "2023-06-26", "close": 0.0142965, "volume": 105503.0}, {"date": "2023-06-27", "close": 0.0171558, "volume": 29099610.0}, {"date": "2023-06-28", "close": 0.0133434, "volume": 8735032.0}, {"date": "2023-06-29", "close": 0.0123903, "volume": 2922466.0}, {"date": "2023-06-30", "close": 0.0142965, "volume": 3989197.0}, {"date": "2023-07-03", "close": 0.0142965, "volume": 1571736.0}, {"date": "2023-07-04", "close": 0.0142965, "volume": 20523936.0}, {"date": "2023-07-05", "close": 0.0133434, "volume": 1555831.0}, {"date": "2023-07-06", "close": 0.0133434, "volume": 546082.0}, {"date": "2023-07-07", "close": 0.0133434, "volume": 1898721.0}, {"date": "2023-07-10", "close": 0.0142965, "volume": 1115729.0}, {"date": "2023-07-11", "close": 0.0133434, "volume": 464158.0}, {"date": "2023-07-12", "close": 0.0123903, "volume": 392023.0}, {"date": "2023-07-13", "close": 0.0142965, "volume": 1325404.0}, {"date": "2023-07-14", "close": 0.0133434, "volume": 4237734.0}, {"date": "2023-07-17", "close": 0.0114372, "volume": 4055040.0}, {"date": "2023-07-18", "close": 0.0123903, "volume": 2571664.0}, {"date": "2023-07-19", "close": 0.0104841, "volume": 9390857.0}, {"date": "2023-07-20", "close": 0.009531, "volume": 1895249.0}, {"date": "2023-07-21", "close": 0.0085779, "volume": 4046909.0}, {"date": "2023-07-24", "close": 0.0076248, "volume": 7590050.0}, {"date": "2023-07-25", "close": 0.0066717, "volume": 8719467.0}, {"date": "2023-07-26", "close": 0.0066717, "volume": 3400766.0}, {"date": "2023-07-27", "close": 0.0066717, "volume": 3256867.0}, {"date": "2023-07-28", "close": 0.0066717, "volume": 976908.0}, {"date": "2023-07-31", "close": 0.0066717, "volume": 2636811.0}, {"date": "2023-08-01", "close": 0.0066717, "volume": 1732001.0}, {"date": "2023-08-02", "close": 0.0047655, "volume": 6887349.0}, {"date": "2023-08-03", "close": 0.0057186, "volume": 1134662.0}, {"date": "2023-08-04", "close": 0.0047655, "volume": 923686.0}, {"date": "2023-08-07", "close": 0.0057186, "volume": 107979.0}, {"date": "2023-08-08", "close": 0.0057186, "volume": 2101123.0}, {"date": "2023-08-09", "close": 0.0057186, "volume": 1329181.0}, {"date": "2023-08-10", "close": 0.00524205, "volume": 181431.0}, {"date": "2023-08-11", "close": 0.0057186, "volume": 528037.0}, {"date": "2023-08-14", "close": 0.0057186, "volume": 160878.0}, {"date": "2023-08-16", "close": 0.0057186, "volume": 2806456.0}, {"date": "2023-08-17", "close": 0.0057186, "volume": 586758.0}, {"date": "2023-08-18", "close": 0.0057186, "volume": 1451412.0}, {"date": "2023-08-21", "close": 0.0057186, "volume": 10.0}, {"date": "2023-08-22", "close": 0.0057186, "volume": 75431.0}, {"date": "2023-08-24", "close": 0.0047655, "volume": 102716.0}, {"date": "2023-08-25", "close": 0.0047655, "volume": 1521351.0}, {"date": "2023-08-28", "close": 0.0057186, "volume": 118673.0}, {"date": "2023-08-29", "close": 0.0057186, "volume": 110167.0}, {"date": "2023-09-01", "close": 0.0057186, "volume": 3285736.0}, {"date": "2023-09-04", "close": 0.0047655, "volume": 892589.0}, {"date": "2023-09-06", "close": 0.0057186, "volume": 525491.0}, {"date": "2023-09-08", "close": 0.0047655, "volume": 425215.0}, {"date": "2023-09-12", "close": 0.0057186, "volume": 126202.0}, {"date": "2023-09-13", "close": 0.0057186, "volume": 1038.0}, {"date": "2023-09-15", "close": 0.0057186, "volume": 7187.0}, {"date": "2023-09-18", "close": 0.0047655, "volume": 9867.0}, {"date": "2023-09-20", "close": 0.0057186, "volume": 46165.0}, {"date": "2023-09-22", "close": 0.0057186, "volume": 419683.0}, {"date": "2023-09-25", "close": 0.0047655, "volume": 241318.0}, {"date": "2023-09-26", "close": 0.0047655, "volume": 207.0}, {"date": "2023-09-27", "close": 0.0047655, "volume": 1154129.0}, {"date": "2023-09-29", "close": 0.0057186, "volume": 26830359.0}, {"date": "2023-10-02", "close": 0.00524205, "volume": 108354.0}, {"date": "2023-10-04", "close": 0.0047655, "volume": 1882321.0}, {"date": "2023-10-05", "close": 0.0066717, "volume": 727692.0}, {"date": "2023-10-06", "close": 0.0066717, "volume": 458611.0}, {"date": "2023-10-09", "close": 0.0066717, "volume": 8300395.0}, {"date": "2023-10-10", "close": 0.0066717, "volume": 33981264.0}, {"date": "2023-10-11", "close": 0.0066717, "volume": 10942837.0}, {"date": "2023-10-12", "close": 0.0066717, "volume": 929747.0}, {"date": "2023-10-13", "close": 0.0076248, "volume": 104921.0}, {"date": "2023-10-16", "close": 0.0076248, "volume": 654648.0}, {"date": "2023-10-17", "close": 0.0066717, "volume": 435552.0}, {"date": "2023-10-18", "close": 0.0057186, "volume": 6412300.0}, {"date": "2023-10-19", "close": 0.0066717, "volume": 274587.0}, {"date": "2023-10-24", "close": 0.0076248, "volume": 14829640.0}, {"date": "2023-10-25", "close": 0.0076248, "volume": 3976822.0}, {"date": "2023-10-26", "close": 0.0085779, "volume": 3996637.0}, {"date": "2023-10-27", "close": 0.0085779, "volume": 3952346.0}, {"date": "2023-10-30", "close": 0.0085779, "volume": 2555355.0}, {"date": "2023-10-31", "close": 0.0076248, "volume": 6889365.0}, {"date": "2023-11-01", "close": 0.00714825, "volume": 1662057.0}, {"date": "2023-11-02", "close": 0.0066717, "volume": 161840.0}, {"date": "2023-11-03", "close": 0.00714825, "volume": 1233716.0}, {"date": "2023-11-06", "close": 0.00714825, "volume": 104921.0}, {"date": "2023-11-07", "close": 0.0066717, "volume": 20989979.0}, {"date": "2023-11-08", "close": 0.0066717, "volume": 7406198.0}, {"date": "2023-11-10", "close": 0.00619515, "volume": 1452661.0}, {"date": "2023-11-13", "close": 0.0057186, "volume": 7771940.0}, {"date": "2023-11-14", "close": 0.0066717, "volume": 5986659.0}, {"date": "2023-11-15", "close": 0.0076248, "volume": 11024354.0}, {"date": "2023-11-16", "close": 0.0076248, "volume": 1483144.0}, {"date": "2023-11-17", "close": 0.0066717, "volume": 6909958.0}, {"date": "2023-11-20", "close": 0.0057186, "volume": 506317.0}, {"date": "2023-11-23", "close": 0.0066717, "volume": 454726.0}, {"date": "2023-11-24", "close": 0.0066717, "volume": 5355125.0}, {"date": "2023-11-27", "close": 0.0066717, "volume": 1836114.0}, {"date": "2023-11-28", "close": 0.0057186, "volume": 9921501.0}, {"date": "2023-11-29", "close": 0.0057186, "volume": 14735958.0}, {"date": "2023-11-30", "close": 0.0057186, "volume": 2638757.0}, {"date": "2023-12-01", "close": 0.0066717, "volume": 7678075.0}, {"date": "2023-12-04", "close": 0.0047655, "volume": 11721834.0}, {"date": "2023-12-05", "close": 0.00524205, "volume": 1069209.0}, {"date": "2023-12-06", "close": 0.00524205, "volume": 4784394.0}, {"date": "2023-12-07", "close": 0.0066717, "volume": 220334.0}, {"date": "2023-12-08", "close": 0.0057186, "volume": 7778159.0}, {"date": "2023-12-11", "close": 0.0057186, "volume": 889586.0}, {"date": "2023-12-12", "close": 0.0057186, "volume": 183599.0}, {"date": "2023-12-13", "close": 0.00619515, "volume": 1632681.0}, {"date": "2023-12-14", "close": 0.00619515, "volume": 73445.0}, {"date": "2023-12-15", "close": 0.0057186, "volume": 2363029.0}, {"date": "2023-12-18", "close": 0.0057186, "volume": 3452002.0}, {"date": "2023-12-19", "close": 0.0057186, "volume": 428565.0}, {"date": "2023-12-20", "close": 0.0057186, "volume": 219547.0}, {"date": "2023-12-21", "close": 0.0057186, "volume": 2040667.0}, {"date": "2023-12-22", "close": 0.0057186, "volume": 1109484.0}, {"date": "2023-12-27", "close": 0.0057186, "volume": 1106914.0}, {"date": "2023-12-28", "close": 0.00619515, "volume": 104921.0}, {"date": "2023-12-29", "close": 0.0057186, "volume": 153385.0}, {"date": "2024-01-02", "close": 0.0057186, "volume": 1192521.0}, {"date": "2024-01-03", "close": 0.0057186, "volume": 267924.0}, {"date": "2024-01-04", "close": 0.0057186, "volume": 383836.0}, {"date": "2024-01-09", "close": 0.0057186, "volume": 185710.0}, {"date": "2024-01-10", "close": 0.0057186, "volume": 647153.0}, {"date": "2024-01-12", "close": 0.0057186, "volume": 62952.0}, {"date": "2024-01-16", "close": 0.0047655, "volume": 14054.0}, {"date": "2024-01-18", "close": 0.0057186, "volume": 1103139.0}, {"date": "2024-01-19", "close": 0.0057186, "volume": 344.0}, {"date": "2024-01-22", "close": 0.0047655, "volume": 11164256.0}, {"date": "2024-01-23", "close": 0.0047655, "volume": 1179217.0}, {"date": "2024-01-24", "close": 0.0047655, "volume": 2413178.0}, {"date": "2024-01-25", "close": 0.0047655, "volume": 10625693.0}, {"date": "2024-01-29", "close": 0.0057186, "volume": 608541.0}, {"date": "2024-01-30", "close": 0.0047655, "volume": 417934.0}, {"date": "2024-01-31", "close": 0.0057186, "volume": 3233509.0}, {"date": "2024-02-01", "close": 0.0047655, "volume": 524604.0}, {"date": "2024-02-02", "close": 0.0047655, "volume": 524604.0}, {"date": "2024-02-05", "close": 0.0047655, "volume": 1128937.0}, {"date": "2024-02-06", "close": 0.0047655, "volume": 1387286.0}, {"date": "2024-02-07", "close": 0.0057186, "volume": 2494319.0}, {"date": "2024-02-08", "close": 0.0057186, "volume": 812446.0}, {"date": "2024-02-09", "close": 0.0057186, "volume": 1369041.0}, {"date": "2024-02-12", "close": 0.0057186, "volume": 3529834.0}, {"date": "2024-02-13", "close": 0.0066717, "volume": 149437.0}, {"date": "2024-02-14", "close": 0.0066717, "volume": 958343.0}, {"date": "2024-02-15", "close": 0.0066717, "volume": 8.0}, {"date": "2024-02-16", "close": 0.0066717, "volume": 937092.0}, {"date": "2024-02-19", "close": 0.0066717, "volume": 75543.0}, {"date": "2024-02-20", "close": 0.0057186, "volume": 4466125.0}, {"date": "2024-02-21", "close": 0.00524205, "volume": 212911.0}, {"date": "2024-02-22", "close": 0.0047655, "volume": 41968.0}, {"date": "2024-02-23", "close": 0.0057186, "volume": 3672422.0}, {"date": "2024-02-26", "close": 0.0057186, "volume": 1445074.0}, {"date": "2024-02-27", "close": 0.0066717, "volume": 745462.0}, {"date": "2024-02-28", "close": 0.00619515, "volume": 381037.0}, {"date": "2024-02-29", "close": 0.00619515, "volume": 104921.0}, {"date": "2024-03-01", "close": 0.0057186, "volume": 1136641.0}, {"date": "2024-03-04", "close": 0.00619515, "volume": 107406.0}, {"date": "2024-03-05", "close": 0.0057186, "volume": 3719497.0}, {"date": "2024-03-06", "close": 0.0057186, "volume": 371415.0}, {"date": "2024-03-07", "close": 0.00619515, "volume": 262302.0}, {"date": "2024-03-08", "close": 0.00619515, "volume": 75543.0}, {"date": "2024-03-11", "close": 0.0057186, "volume": 1476816.0}, {"date": "2024-03-14", "close": 0.0057186, "volume": 247707.0}, {"date": "2024-03-15", "close": 0.00524205, "volume": 62355.0}, {"date": "2024-03-18", "close": 0.00524205, "volume": 494909.0}, {"date": "2024-03-19", "close": 0.00524205, "volume": 104898.0}, {"date": "2024-03-20", "close": 0.00524205, "volume": 5827.0}, {"date": "2024-03-21", "close": 0.0057186, "volume": 9825174.0}, {"date": "2024-03-22", "close": 0.0066717, "volume": 2403591.0}, {"date": "2024-03-25", "close": 0.0066717, "volume": 4495793.0}, {"date": "2024-03-26", "close": 0.0076248, "volume": 7257126.0}, {"date": "2024-03-27", "close": 0.0076248, "volume": 58458615.0}, {"date": "2024-03-28", "close": 0.0066717, "volume": 2790277.0}, {"date": "2024-04-02", "close": 0.0066717, "volume": 2377207.0}, {"date": "2024-04-03", "close": 0.0057186, "volume": 2439416.0}, {"date": "2024-04-04", "close": 0.0066717, "volume": 99022.0}, {"date": "2024-04-08", "close": 0.0057186, "volume": 5574035.0}, {"date": "2024-04-09", "close": 0.0066717, "volume": 7195124.0}, {"date": "2024-04-10", "close": 0.0066717, "volume": 2117477.0}, {"date": "2024-04-11", "close": 0.0076248, "volume": 725480.0}, {"date": "2024-04-12", "close": 0.0076248, "volume": 1969255.0}, {"date": "2024-04-15", "close": 0.0076248, "volume": 1261587.0}, {"date": "2024-04-16", "close": 0.0076248, "volume": 6023049.0}, {"date": "2024-04-17", "close": 0.0076248, "volume": 1865127.0}, {"date": "2024-04-18", "close": 0.0076248, "volume": 862086.0}, {"date": "2024-04-19", "close": 0.0076248, "volume": 1863129.0}, {"date": "2024-04-22", "close": 0.0085779, "volume": 2070326.0}, {"date": "2024-04-26", "close": 0.0066717, "volume": 6065848.0}, {"date": "2024-04-29", "close": 0.0057186, "volume": 1083596.0}, {"date": "2024-04-30", "close": 0.0066717, "volume": 704028.0}, {"date": "2024-05-01", "close": 0.0066717, "volume": 110167.0}, {"date": "2024-05-02", "close": 0.0066717, "volume": 1245916.0}, {"date": "2024-05-03", "close": 0.00619515, "volume": 1638317.0}, {"date": "2024-05-06", "close": 0.00619515, "volume": 23113.0}, {"date": "2024-05-07", "close": 0.00619515, "volume": 1297570.0}, {"date": "2024-05-08", "close": 0.0066717, "volume": 1708357.0}, {"date": "2024-05-09", "close": 0.0066717, "volume": 838017.0}, {"date": "2024-05-10", "close": 0.0066717, "volume": 852723.0}, {"date": "2024-05-13", "close": 0.00619515, "volume": 815796.0}, {"date": "2024-05-14", "close": 0.0066717, "volume": 4413760.0}, {"date": "2024-05-15", "close": 0.0076248, "volume": 560292.0}, {"date": "2024-05-16", "close": 0.0076248, "volume": 2393059.0}, {"date": "2024-05-17", "close": 0.0076248, "volume": 10381273.0}, {"date": "2024-05-20", "close": 0.0076248, "volume": 5682085.0}, {"date": "2024-05-21", "close": 0.0076248, "volume": 1780717.0}, {"date": "2024-05-22", "close": 0.0076248, "volume": 778501.0}, {"date": "2024-05-23", "close": 0.0076248, "volume": 524733.0}, {"date": "2024-05-24", "close": 0.00714825, "volume": 640510.0}, {"date": "2024-05-27", "close": 0.0076248, "volume": 1659612.0}, {"date": "2024-05-28", "close": 0.0066717, "volume": 68199.0}, {"date": "2024-05-29", "close": 0.0076248, "volume": 11408417.0}, {"date": "2024-05-30", "close": 0.0066717, "volume": 610111.0}, {"date": "2024-05-31", "close": 0.00714825, "volume": 605449.0}, {"date": "2024-06-03", "close": 0.0076248, "volume": 5452963.0}, {"date": "2024-06-04", "close": 0.0085779, "volume": 6827992.0}, {"date": "2024-06-07", "close": 0.0066717, "volume": 29271541.0}, {"date": "2024-06-11", "close": 0.0076248, "volume": 4799165.0}, {"date": "2024-06-12", "close": 0.0076248, "volume": 210305.0}, {"date": "2024-06-13", "close": 0.0066717, "volume": 26077566.0}, {"date": "2024-06-14", "close": 0.0057186, "volume": 5413098.0}, {"date": "2024-06-17", "close": 0.0057186, "volume": 106979.0}, {"date": "2024-06-18", "close": 0.0057186, "volume": 1446977.0}, {"date": "2024-06-19", "close": 0.0066717, "volume": 446526.0}, {"date": "2024-06-20", "close": 0.0066717, "volume": 192110.0}, {"date": "2024-06-21", "close": 0.0066717, "volume": 2725845.0}, {"date": "2024-06-24", "close": 0.0066717, "volume": 2124269.0}, {"date": "2024-06-25", "close": 0.0057186, "volume": 131151.0}, {"date": "2024-06-26", "close": 0.0057186, "volume": 2776634.0}, {"date": "2024-06-27", "close": 0.0057186, "volume": 493118.0}, {"date": "2024-06-28", "close": 0.0057186, "volume": 2680095.0}, {"date": "2024-07-01", "close": 0.0057186, "volume": 385.0}, {"date": "2024-07-02", "close": 0.0057186, "volume": 1.0}, {"date": "2024-07-03", "close": 0.0066717, "volume": 12298598.0}, {"date": "2024-07-04", "close": 0.0066717, "volume": 77551.0}, {"date": "2024-07-05", "close": 0.0057186, "volume": 227678.0}, {"date": "2024-07-08", "close": 0.0057186, "volume": 1909609.0}, {"date": "2024-07-09", "close": 0.0057186, "volume": 2323962.0}, {"date": "2024-07-10", "close": 0.0066717, "volume": 2580597.0}, {"date": "2024-07-11", "close": 0.0057186, "volume": 2589926.0}, {"date": "2024-07-12", "close": 0.0057186, "volume": 971653.0}, {"date": "2024-07-15", "close": 0.0057186, "volume": 688055.0}, {"date": "2024-07-17", "close": 0.0047655, "volume": 1204321.0}, {"date": "2024-07-18", "close": 0.0057186, "volume": 159480.0}, {"date": "2024-07-19", "close": 0.0057186, "volume": 956693.0}, {"date": "2024-07-22", "close": 0.0057186, "volume": 403945.0}, {"date": "2024-07-23", "close": 0.0057186, "volume": 262302.0}, {"date": "2024-07-24", "close": 0.00524205, "volume": 1140074.0}, {"date": "2024-07-25", "close": 0.00524205, "volume": 207743.0}, {"date": "2024-07-26", "close": 0.00524205, "volume": 174867.0}, {"date": "2024-07-31", "close": 0.0047655, "volume": 419683.0}, {"date": "2024-08-01", "close": 0.00524205, "volume": 1048886.0}, {"date": "2024-08-02", "close": 0.00524205, "volume": 108394.0}, {"date": "2024-08-05", "close": 0.00524205, "volume": 2917978.0}, {"date": "2024-08-06", "close": 0.0047655, "volume": 6403744.0}, {"date": "2024-08-07", "close": 0.0047655, "volume": 5857865.0}, {"date": "2024-08-08", "close": 0.0047655, "volume": 2760380.0}, {"date": "2024-08-09", "close": 0.0057186, "volume": 2865350.0}, {"date": "2024-08-12", "close": 0.00524205, "volume": 633022.0}, {"date": "2024-08-13", "close": 0.0047655, "volume": 435412.0}, {"date": "2024-08-14", "close": 0.0057186, "volume": 6700415.0}, {"date": "2024-08-15", "close": 0.0057186, "volume": 2072279.0}, {"date": "2024-08-16", "close": 0.0057186, "volume": 34973.0}, {"date": "2024-08-19", "close": 0.0057186, "volume": 1000142.0}, {"date": "2024-08-20", "close": 0.0047655, "volume": 2014583.0}, {"date": "2024-08-21", "close": 0.0057186, "volume": 271045.0}, {"date": "2024-08-22", "close": 0.00524205, "volume": 529775.0}, {"date": "2024-08-23", "close": 0.0047655, "volume": 253.0}, {"date": "2024-08-26", "close": 0.0047655, "volume": 629525.0}, {"date": "2024-08-27", "close": 0.0047655, "volume": 235547.0}, {"date": "2024-08-28", "close": 0.0047655, "volume": 450811.0}, {"date": "2024-08-29", "close": 0.0038124, "volume": 22919897.0}, {"date": "2024-08-30", "close": 0.0047655, "volume": 1275218.0}, {"date": "2024-09-02", "close": 0.0047655, "volume": 588920.0}, {"date": "2024-09-03", "close": 0.0047655, "volume": 529851.0}, {"date": "2024-09-05", "close": 0.0047655, "volume": 212464.0}, {"date": "2024-09-06", "close": 0.0038124, "volume": 4382321.0}, {"date": "2024-09-09", "close": 0.0038124, "volume": 5560930.0}, {"date": "2024-09-10", "close": 0.0047655, "volume": 402647.0}, {"date": "2024-09-11", "close": 0.0047655, "volume": 145578.0}, {"date": "2024-09-12", "close": 0.0047655, "volume": 185319.0}, {"date": "2024-09-13", "close": 0.0047655, "volume": 4474969.0}, {"date": "2024-09-16", "close": 0.0047655, "volume": 262302.0}, {"date": "2024-09-17", "close": 0.0047655, "volume": 3158713.0}, {"date": "2024-09-18", "close": 0.0057186, "volume": 661700.0}, {"date": "2024-09-19", "close": 0.0057186, "volume": 198163.0}, {"date": "2024-09-20", "close": 0.0057186, "volume": 652839.0}, {"date": "2024-09-23", "close": 0.0057186, "volume": 2764054.0}, {"date": "2024-09-24", "close": 0.0057186, "volume": 52460.0}, {"date": "2024-09-25", "close": 0.0057186, "volume": 172370.0}, {"date": "2024-09-26", "close": 0.0057186, "volume": 513910.0}, {"date": "2024-09-27", "close": 0.0057186, "volume": 192714.0}, {"date": "2024-09-30", "close": 0.0057186, "volume": 1182511.0}, {"date": "2024-10-01", "close": 0.0057186, "volume": 2287008.0}, {"date": "2024-10-02", "close": 0.0057186, "volume": 2816724.0}, {"date": "2024-10-03", "close": 0.0057186, "volume": 3641031.0}, {"date": "2024-10-04", "close": 0.0057186, "volume": 1493149.0}, {"date": "2024-10-07", "close": 0.0057186, "volume": 436920.0}, {"date": "2024-10-08", "close": 0.0047655, "volume": 101812.0}, {"date": "2024-10-09", "close": 0.0057186, "volume": 689041.0}, {"date": "2024-10-10", "close": 0.0057186, "volume": 335747.0}, {"date": "2024-10-14", "close": 0.0057186, "volume": 6938866.0}, {"date": "2024-10-15", "close": 0.0057186, "volume": 5003949.0}, {"date": "2024-10-16", "close": 0.0057186, "volume": 5007910.0}, {"date": "2024-10-17", "close": 0.0057186, "volume": 2015141.0}, {"date": "2024-10-18", "close": 0.0057186, "volume": 848693.0}, {"date": "2024-10-21", "close": 0.00619515, "volume": 1702792.0}, {"date": "2024-10-22", "close": 0.0066717, "volume": 3760454.0}, {"date": "2024-10-23", "close": 0.0066717, "volume": 1943783.0}, {"date": "2024-10-24", "close": 0.0066717, "volume": 1049208.0}, {"date": "2024-10-25", "close": 0.0057186, "volume": 1068443.0}, {"date": "2024-10-28", "close": 0.0057186, "volume": 4319164.0}, {"date": "2024-10-29", "close": 0.0066717, "volume": 9194878.0}, {"date": "2024-10-30", "close": 0.0057186, "volume": 15374344.0}, {"date": "2024-10-31", "close": 0.00619515, "volume": 1055671.0}, {"date": "2024-11-01", "close": 0.0066717, "volume": 2481475.0}, {"date": "2024-11-04", "close": 0.0066717, "volume": 314762.0}, {"date": "2024-11-05", "close": 0.0066717, "volume": 4934670.0}, {"date": "2024-11-06", "close": 0.0066717, "volume": 1788896.0}, {"date": "2024-11-07", "close": 0.0066717, "volume": 4485335.0}, {"date": "2024-11-08", "close": 0.0066717, "volume": 82573.0}, {"date": "2024-11-11", "close": 0.0057186, "volume": 1237858.0}, {"date": "2024-11-12", "close": 0.0066717, "volume": 2414590.0}, {"date": "2024-11-13", "close": 0.0066717, "volume": 241916.0}, {"date": "2024-11-15", "close": 0.0066717, "volume": 196726.0}, {"date": "2024-11-18", "close": 0.0057186, "volume": 4076547.0}, {"date": "2024-11-19", "close": 0.0047655, "volume": 7483015.0}, {"date": "2024-11-20", "close": 0.0057186, "volume": 366128.0}, {"date": "2024-11-22", "close": 0.0047655, "volume": 8080318.0}, {"date": "2024-11-25", "close": 0.0057186, "volume": 32316.0}, {"date": "2024-11-26", "close": 0.0047655, "volume": 80639.0}, {"date": "2024-11-27", "close": 0.0057186, "volume": 633557.0}, {"date": "2024-11-29", "close": 0.0057186, "volume": 263875.0}, {"date": "2024-12-02", "close": 0.0057186, "volume": 52460.0}, {"date": "2024-12-03", "close": 0.0057186, "volume": 1987992.0}, {"date": "2024-12-04", "close": 0.0057186, "volume": 2464241.0}, {"date": "2024-12-05", "close": 0.0057186, "volume": 222268.0}, {"date": "2024-12-06", "close": 0.0057186, "volume": 543286.0}, {"date": "2024-12-09", "close": 0.0057186, "volume": 437428.0}, {"date": "2024-12-10", "close": 0.0057186, "volume": 69946.0}, {"date": "2024-12-11", "close": 0.0057186, "volume": 17161.0}, {"date": "2024-12-16", "close": 0.0047655, "volume": 2870468.0}, {"date": "2024-12-17", "close": 0.0047655, "volume": 52460.0}, {"date": "2024-12-18", "close": 0.00524205, "volume": 1668903.0}, {"date": "2024-12-19", "close": 0.0047655, "volume": 161671.0}, {"date": "2024-12-20", "close": 0.0047655, "volume": 1916162.0}, {"date": "2024-12-24", "close": 0.0057186, "volume": 6994.0}, {"date": "2024-12-27", "close": 0.0047655, "volume": 446971.0}, {"date": "2024-12-30", "close": 0.00524205, "volume": 216759.0}, {"date": "2024-12-31", "close": 0.0057186, "volume": 9831521.0}, {"date": "2025-01-03", "close": 0.0057186, "volume": 3096211.0}, {"date": "2025-01-06", "close": 0.0057186, "volume": 1242435.0}, {"date": "2025-01-07", "close": 0.0047655, "volume": 75811.0}, {"date": "2025-01-09", "close": 0.0057186, "volume": 3361931.0}, {"date": "2025-01-10", "close": 0.0057186, "volume": 325254.0}, {"date": "2025-01-14", "close": 0.0047655, "volume": 31811.0}, {"date": "2025-01-15", "close": 0.0057186, "volume": 11507426.0}, {"date": "2025-01-17", "close": 0.0047655, "volume": 1652346.0}, {"date": "2025-01-20", "close": 0.0047655, "volume": 640017.0}, {"date": "2025-01-21", "close": 0.00428895, "volume": 2217884.0}, {"date": "2025-01-22", "close": 0.00428895, "volume": 1500367.0}, {"date": "2025-01-23", "close": 0.0057186, "volume": 7346638.0}, {"date": "2025-01-24", "close": 0.0047655, "volume": 1465176.0}, {"date": "2025-01-29", "close": 0.0047655, "volume": 259753.0}, {"date": "2025-01-30", "close": 0.0057186, "volume": 126954.0}, {"date": "2025-01-31", "close": 0.00428895, "volume": 11474852.0}, {"date": "2025-02-03", "close": 0.0047655, "volume": 1950559.0}, {"date": "2025-02-04", "close": 0.0057186, "volume": 3735915.0}, {"date": "2025-02-05", "close": 0.0057186, "volume": 5605214.0}, {"date": "2025-02-06", "close": 0.0057186, "volume": 314762.0}, {"date": "2025-02-07", "close": 0.0057186, "volume": 1603888.0}, {"date": "2025-02-10", "close": 0.0057186, "volume": 17161.0}, {"date": "2025-02-11", "close": 0.0057186, "volume": 90931.0}, {"date": "2025-02-12", "close": 0.0057186, "volume": 126447.0}, {"date": "2025-02-13", "close": 0.0057186, "volume": 1103781.0}, {"date": "2025-02-14", "close": 0.0057186, "volume": 52675.0}, {"date": "2025-02-17", "close": 0.0047655, "volume": 805265.0}, {"date": "2025-02-18", "close": 0.0057186, "volume": 1026212.0}, {"date": "2025-02-19", "close": 0.0057186, "volume": 1265994.0}, {"date": "2025-02-20", "close": 0.0057186, "volume": 1140138.0}, {"date": "2025-02-21", "close": 0.0057186, "volume": 1159375.0}, {"date": "2025-02-24", "close": 0.0057186, "volume": 979611.0}, {"date": "2025-02-25", "close": 0.0047655, "volume": 1633074.0}, {"date": "2025-02-26", "close": 0.0047655, "volume": 31476.0}, {"date": "2025-02-28", "close": 0.0057186, "volume": 157381.0}, {"date": "2025-03-03", "close": 0.0047655, "volume": 65387.0}, {"date": "2025-03-04", "close": 0.0047655, "volume": 148687.0}, {"date": "2025-03-06", "close": 0.0047655, "volume": 1558190.0}, {"date": "2025-03-07", "close": 0.0047655, "volume": 1178972.0}, {"date": "2025-03-10", "close": 0.0047655, "volume": 275561.0}, {"date": "2025-03-11", "close": 0.0047655, "volume": 314762.0}, {"date": "2025-03-12", "close": 0.00524205, "volume": 531211.0}, {"date": "2025-03-13", "close": 0.0047655, "volume": 220421.0}, {"date": "2025-03-14", "close": 0.0047655, "volume": 12687486.0}, {"date": "2025-03-17", "close": 0.00524205, "volume": 1160048.0}, {"date": "2025-03-18", "close": 0.0047655, "volume": 10492.0}, {"date": "2025-03-19", "close": 0.0047655, "volume": 761885.0}, {"date": "2025-03-20", "close": 0.0047655, "volume": 5691242.0}, {"date": "2025-03-24", "close": 0.0047655, "volume": 2311690.0}, {"date": "2025-03-25", "close": 0.0047655, "volume": 22482.0}, {"date": "2025-03-26", "close": 0.0047655, "volume": 13295077.0}, {"date": "2025-03-27", "close": 0.0047655, "volume": 1154758.0}, {"date": "2025-03-28", "close": 0.0047655, "volume": 1588860.0}, {"date": "2025-04-01", "close": 0.0038124, "volume": 4586934.0}, {"date": "2025-04-02", "close": 0.0038124, "volume": 1085982.0}, {"date": "2025-04-03", "close": 0.00428895, "volume": 209842.0}, {"date": "2025-04-04", "close": 0.0038124, "volume": 194103.0}, {"date": "2025-04-07", "close": 0.0038124, "volume": 167750.0}, {"date": "2025-04-08", "close": 0.0038124, "volume": 7213578.0}, {"date": "2025-04-09", "close": 0.0038124, "volume": 769069.0}, {"date": "2025-04-10", "close": 0.0047655, "volume": 149512.0}, {"date": "2025-04-14", "close": 0.0038124, "volume": 5556592.0}, {"date": "2025-04-15", "close": 0.0038124, "volume": 42485.0}, {"date": "2025-04-16", "close": 0.00428895, "volume": 231151.0}, {"date": "2025-04-17", "close": 0.0047655, "volume": 314762.0}, {"date": "2025-04-23", "close": 0.0038124, "volume": 2796.0}, {"date": "2025-04-28", "close": 0.0038124, "volume": 2419482.0}, {"date": "2025-04-29", "close": 0.0047655, "volume": 165784.0}, {"date": "2025-04-30", "close": 0.0047655, "volume": 23607.0}, {"date": "2025-05-02", "close": 0.0047655, "volume": 20564.0}, {"date": "2025-05-05", "close": 0.0047655, "volume": 343905.0}, {"date": "2025-05-06", "close": 0.0047655, "volume": 136937.0}, {"date": "2025-05-07", "close": 0.0047655, "volume": 305150.0}, {"date": "2025-05-08", "close": 0.0047655, "volume": 261152.0}, {"date": "2025-05-13", "close": 0.0047655, "volume": 112627.0}, {"date": "2025-05-15", "close": 0.0047655, "volume": 26751.0}, {"date": "2025-05-16", "close": 0.0038124, "volume": 394728.0}, {"date": "2025-05-19", "close": 0.0047655, "volume": 404439.0}, {"date": "2025-05-20", "close": 0.0047655, "volume": 246094.0}, {"date": "2025-05-21", "close": 0.0047655, "volume": 25735.0}, {"date": "2025-05-22", "close": 0.0047655, "volume": 5120870.0}, {"date": "2025-05-23", "close": 0.00524205, "volume": 209842.0}, {"date": "2025-05-26", "close": 0.0047655, "volume": 886814.0}, {"date": "2025-05-27", "close": 0.0047655, "volume": 173119.0}, {"date": "2025-05-28", "close": 0.0047655, "volume": 516489.0}, {"date": "2025-05-29", "close": 0.0047655, "volume": 85778.0}, {"date": "2025-05-30", "close": 0.0047655, "volume": 802682.0}, {"date": "2025-06-02", "close": 0.00428895, "volume": 1475885.0}, {"date": "2025-06-03", "close": 0.0047655, "volume": 1359773.0}, {"date": "2025-06-04", "close": 0.00428895, "volume": 47214.0}, {"date": "2025-06-05", "close": 0.0047655, "volume": 33575.0}, {"date": "2025-06-06", "close": 0.0038124, "volume": 131947.0}, {"date": "2025-06-10", "close": 0.00428895, "volume": 390305.0}, {"date": "2025-06-11", "close": 0.00428895, "volume": 157381.0}, {"date": "2025-06-16", "close": 0.00428895, "volume": 937721.0}, {"date": "2025-06-17", "close": 0.0038124, "volume": 240269.0}, {"date": "2025-06-18", "close": 0.0038124, "volume": 6295247.0}, {"date": "2025-06-19", "close": 0.00428895, "volume": 827346.0}, {"date": "2025-06-20", "close": 0.0047655, "volume": 485551.0}, {"date": "2025-06-23", "close": 0.0047655, "volume": 699277.0}, {"date": "2025-06-24", "close": 0.0057186, "volume": 21905409.0}, {"date": "2025-06-25", "close": 0.0047655, "volume": 6635476.0}, {"date": "2025-06-26", "close": 0.0057186, "volume": 12381242.0}, {"date": "2025-06-27", "close": 0.0057186, "volume": 1641657.0}, {"date": "2025-06-30", "close": 0.0066717, "volume": 5510661.0}, {"date": "2025-07-01", "close": 0.0057186, "volume": 2211068.0}, {"date": "2025-07-02", "close": 0.0057186, "volume": 1393953.0}, {"date": "2025-07-03", "close": 0.0057186, "volume": 794623.0}, {"date": "2025-07-04", "close": 0.0057186, "volume": 673665.0}, {"date": "2025-07-07", "close": 0.0066717, "volume": 4279590.0}, {"date": "2025-07-08", "close": 0.0066717, "volume": 4169943.0}, {"date": "2025-07-09", "close": 0.0066717, "volume": 2016158.0}, {"date": "2025-07-10", "close": 0.0066717, "volume": 5747677.0}, {"date": "2025-07-11", "close": 0.00619515, "volume": 425973.0}, {"date": "2025-07-14", "close": 0.0066717, "volume": 2194117.0}, {"date": "2025-07-15", "close": 0.0066717, "volume": 131151.0}, {"date": "2025-07-16", "close": 0.0066717, "volume": 1294237.0}, {"date": "2025-07-17", "close": 0.0066717, "volume": 209842.0}, {"date": "2025-07-18", "close": 0.0066717, "volume": 155882.0}, {"date": "2025-07-21", "close": 0.0066717, "volume": 1807185.0}, {"date": "2025-07-22", "close": 0.0066717, "volume": 7711699.0}, {"date": "2025-07-23", "close": 0.00619515, "volume": 920904.0}, {"date": "2025-07-24", "close": 0.0066717, "volume": 844134.0}, {"date": "2025-07-25", "close": 0.0066717, "volume": 535658.0}, {"date": "2025-07-28", "close": 0.0066717, "volume": 5652795.0}, {"date": "2025-07-29", "close": 0.0066717, "volume": 1011736.0}, {"date": "2025-07-30", "close": 0.0066717, "volume": 10488569.0}, {"date": "2025-07-31", "close": 0.0066717, "volume": 866394.0}, {"date": "2025-08-01", "close": 0.0066717, "volume": 7491014.0}, {"date": "2025-08-04", "close": 0.0076248, "volume": 12341074.0}, {"date": "2025-08-05", "close": 0.0066717, "volume": 6370321.0}, {"date": "2025-08-06", "close": 0.0076248, "volume": 11196015.0}, {"date": "2025-08-07", "close": 0.008, "volume": 1849096.0}, {"date": "2025-08-08", "close": 0.008, "volume": 193965.0}, {"date": "2025-08-11", "close": 0.008, "volume": 4416839.0}, {"date": "2025-08-12", "close": 0.007, "volume": 2009062.0}, {"date": "2025-08-13", "close": 0.008, "volume": 520000.0}, {"date": "2025-08-14", "close": 0.007, "volume": 2181417.0}, {"date": "2025-08-15", "close": 0.007, "volume": 2203781.0}, {"date": "2025-08-18", "close": 0.008, "volume": 2123959.0}, {"date": "2025-08-19", "close": 0.008, "volume": 1148319.0}, {"date": "2025-08-20", "close": 0.011, "volume": 12878685.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1249950.0}, {"date": "2025-08-22", "close": 0.009, "volume": 3937572.0}, {"date": "2025-08-25", "close": 0.009, "volume": 6478123.0}, {"date": "2025-08-26", "close": 0.008, "volume": 2474880.0}, {"date": "2025-08-27", "close": 0.009, "volume": 1057239.0}, {"date": "2025-08-28", "close": 0.008, "volume": 1054208.0}, {"date": "2025-08-29", "close": 0.009, "volume": 1845392.0}, {"date": "2025-09-01", "close": 0.01, "volume": 515999.0}, {"date": "2025-09-02", "close": 0.009, "volume": 8337003.0}, {"date": "2025-09-03", "close": 0.006, "volume": 40873946.0}, {"date": "2025-09-04", "close": 0.007, "volume": 6100064.0}, {"date": "2025-09-05", "close": 0.007, "volume": 1682163.0}, {"date": "2025-09-08", "close": 0.007, "volume": 3492434.0}, {"date": "2025-09-09", "close": 0.007, "volume": 3385868.0}, {"date": "2025-09-10", "close": 0.006, "volume": 2544674.0}, {"date": "2025-09-11", "close": 0.006, "volume": 2000000.0}, {"date": "2025-09-12", "close": 0.007, "volume": 1451031.0}, {"date": "2025-09-15", "close": 0.006, "volume": 22926159.0}, {"date": "2025-09-16", "close": 0.006, "volume": 3573959.0}, {"date": "2025-09-17", "close": 0.005, "volume": 1954945.0}, {"date": "2025-09-18", "close": 0.006, "volume": 3547231.0}, {"date": "2025-09-19", "close": 0.006, "volume": 13557561.0}, {"date": "2025-09-22", "close": 0.006, "volume": 4936190.0}, {"date": "2025-09-23", "close": 0.006, "volume": 288333.0}, {"date": "2025-09-24", "close": 0.0065, "volume": 1998598.0}, {"date": "2025-09-25", "close": 0.006, "volume": 2285565.0}, {"date": "2025-09-26", "close": 0.0065, "volume": 728576.0}, {"date": "2025-09-29", "close": 0.007, "volume": 274112.0}, {"date": "2025-09-30", "close": 0.007, "volume": 700428.0}, {"date": "2025-10-01", "close": 0.006, "volume": 619070.0}, {"date": "2025-10-02", "close": 0.006, "volume": 962000.0}, {"date": "2025-10-03", "close": 0.006, "volume": 3824158.0}, {"date": "2025-10-06", "close": 0.006, "volume": 3265000.0}, {"date": "2025-10-07", "close": 0.006, "volume": 4607692.0}, {"date": "2025-10-08", "close": 0.007, "volume": 2228499.0}, {"date": "2025-10-09", "close": 0.006, "volume": 6847730.0}, {"date": "2025-10-10", "close": 0.007, "volume": 20282451.0}, {"date": "2025-10-13", "close": 0.007, "volume": 12138269.0}, {"date": "2025-10-14", "close": 0.007, "volume": 5331071.0}, {"date": "2025-10-15", "close": 0.007, "volume": 6999364.0}, {"date": "2025-10-16", "close": 0.008, "volume": 208967.0}, {"date": "2025-10-17", "close": 0.008, "volume": 19896897.0}, {"date": "2025-10-20", "close": 0.008, "volume": 5194527.0}, {"date": "2025-10-21", "close": 0.009, "volume": 1655023.0}, {"date": "2025-10-22", "close": 0.008, "volume": 1525421.0}, {"date": "2025-10-23", "close": 0.009, "volume": 1172943.0}, {"date": "2025-10-24", "close": 0.0085, "volume": 2383041.0}, {"date": "2025-10-27", "close": 0.008, "volume": 1340000.0}, {"date": "2025-10-28", "close": 0.0075, "volume": 13995973.0}, {"date": "2025-10-29", "close": 0.008, "volume": 433360.0}, {"date": "2025-10-30", "close": 0.008, "volume": 25513.0}, {"date": "2025-10-31", "close": 0.008, "volume": 1404500.0}, {"date": "2025-11-03", "close": 0.008, "volume": 1526761.0}, {"date": "2025-11-04", "close": 0.008, "volume": 2030000.0}, {"date": "2025-11-05", "close": 0.007, "volume": 1210219.0}, {"date": "2025-11-06", "close": 0.009, "volume": 8187953.0}, {"date": "2025-11-07", "close": 0.008, "volume": 1155395.0}, {"date": "2025-11-10", "close": 0.011, "volume": 27239284.0}, {"date": "2025-11-11", "close": 0.009, "volume": 3862937.0}, {"date": "2025-11-12", "close": 0.009, "volume": 2257973.0}, {"date": "2025-11-13", "close": 0.009, "volume": 1605540.0}, {"date": "2025-11-14", "close": 0.01, "volume": 5494454.0}, {"date": "2025-11-17", "close": 0.009, "volume": 3553037.0}, {"date": "2025-11-18", "close": 0.008, "volume": 12481365.0}, {"date": "2025-11-19", "close": 0.008, "volume": 2401061.0}, {"date": "2025-11-20", "close": 0.008, "volume": 1353158.0}, {"date": "2025-11-21", "close": 0.008, "volume": 4479500.0}, {"date": "2025-11-24", "close": 0.008, "volume": 1837245.0}, {"date": "2025-11-25", "close": 0.008, "volume": 100000.0}, {"date": "2025-11-26", "close": 0.009, "volume": 5678873.0}, {"date": "2025-11-27", "close": 0.009, "volume": 6336285.0}, {"date": "2025-11-28", "close": 0.008, "volume": 2084970.0}, {"date": "2025-12-01", "close": 0.009, "volume": 3855449.0}, {"date": "2025-12-02", "close": 0.008, "volume": 2075000.0}, {"date": "2025-12-03", "close": 0.008, "volume": 6074453.0}, {"date": "2025-12-04", "close": 0.009, "volume": 665677.0}, {"date": "2025-12-05", "close": 0.009, "volume": 989444.0}, {"date": "2025-12-08", "close": 0.009, "volume": 28297247.0}, {"date": "2025-12-09", "close": 0.01, "volume": 6342212.0}, {"date": "2025-12-10", "close": 0.011, "volume": 9307244.0}, {"date": "2025-12-11", "close": 0.01, "volume": 7467635.0}, {"date": "2025-12-12", "close": 0.011, "volume": 6131910.0}, {"date": "2025-12-15", "close": 0.01, "volume": 7760831.0}, {"date": "2025-12-17", "close": 0.011, "volume": 9214236.0}, {"date": "2025-12-18", "close": 0.012, "volume": 2339858.0}, {"date": "2025-12-19", "close": 0.011, "volume": 6178716.0}, {"date": "2025-12-22", "close": 0.012, "volume": 12687432.0}, {"date": "2025-12-23", "close": 0.013, "volume": 7990410.0}, {"date": "2025-12-24", "close": 0.012, "volume": 4523256.0}, {"date": "2025-12-29", "close": 0.013, "volume": 3660222.0}, {"date": "2025-12-30", "close": 0.014, "volume": 3451573.0}, {"date": "2025-12-31", "close": 0.014, "volume": 1681669.0}, {"date": "2026-01-02", "close": 0.015, "volume": 8115842.0}, {"date": "2026-01-05", "close": 0.016, "volume": 10312488.0}, {"date": "2026-01-06", "close": 0.015, "volume": 12905534.0}, {"date": "2026-01-07", "close": 0.014, "volume": 7640815.0}, {"date": "2026-01-08", "close": 0.016, "volume": 3849449.0}, {"date": "2026-01-09", "close": 0.015, "volume": 4140101.0}, {"date": "2026-01-12", "close": 0.014, "volume": 4767923.0}, {"date": "2026-01-13", "close": 0.016, "volume": 4483247.0}, {"date": "2026-01-14", "close": 0.015, "volume": 1986169.0}, {"date": "2026-01-15", "close": 0.015, "volume": 2630524.0}, {"date": "2026-01-16", "close": 0.015, "volume": 1365450.0}, {"date": "2026-01-19", "close": 0.016, "volume": 2377095.0}, {"date": "2026-01-20", "close": 0.015, "volume": 1931040.0}, {"date": "2026-01-21", "close": 0.016, "volume": 4022128.0}, {"date": "2026-01-22", "close": 0.016, "volume": 3020381.0}, {"date": "2026-01-23", "close": 0.016, "volume": 31910613.0}, {"date": "2026-01-27", "close": 0.019, "volume": 7719034.0}, {"date": "2026-01-28", "close": 0.019, "volume": 7895538.0}, {"date": "2026-01-29", "close": 0.02, "volume": 2001254.0}, {"date": "2026-01-30", "close": 0.02, "volume": 2986775.0}, {"date": "2026-02-02", "close": 0.02, "volume": 3344341.0}, {"date": "2026-02-03", "close": 0.021, "volume": 2416145.0}, {"date": "2026-02-04", "close": 0.02, "volume": 1883262.0}, {"date": "2026-02-05", "close": 0.017, "volume": 13889652.0}, {"date": "2026-02-06", "close": 0.016, "volume": 5583694.0}, {"date": "2026-02-09", "close": 0.015, "volume": 30649364.0}, {"date": "2026-02-10", "close": 0.016, "volume": 10927195.0}, {"date": "2026-02-11", "close": 0.015, "volume": 3168340.0}, {"date": "2026-02-12", "close": 0.015, "volume": 3594049.0}, {"date": "2026-02-13", "close": 0.015, "volume": 2958518.0}, {"date": "2026-02-16", "close": 0.015, "volume": 2035142.0}, {"date": "2026-02-17", "close": 0.014, "volume": 2116681.0}, {"date": "2026-02-18", "close": 0.0145, "volume": 151431.0}, {"date": "2026-02-19", "close": 0.013, "volume": 6180588.0}, {"date": "2026-02-20", "close": 0.014, "volume": 3514736.0}, {"date": "2026-02-23", "close": 0.013, "volume": 6842807.0}, {"date": "2026-02-24", "close": 0.014, "volume": 3557801.0}, {"date": "2026-02-25", "close": 0.0145, "volume": 918577.0}, {"date": "2026-02-26", "close": 0.014, "volume": 243789.0}, {"date": "2026-02-27", "close": 0.014, "volume": 3319293.0}, {"date": "2026-03-02", "close": 0.013, "volume": 674887.0}, {"date": "2026-03-03", "close": 0.015, "volume": 3683365.0}, {"date": "2026-03-04", "close": 0.014, "volume": 537525.0}, {"date": "2026-03-05", "close": 0.014, "volume": 411857.0}, {"date": "2026-03-06", "close": 0.013, "volume": 86132.0}, {"date": "2026-03-09", "close": 0.013, "volume": 2159829.0}, {"date": "2026-03-10", "close": 0.011, "volume": 4953985.0}, {"date": "2026-03-11", "close": 0.01, "volume": 6291676.0}, {"date": "2026-03-12", "close": 0.009, "volume": 2311812.0}, {"date": "2026-03-13", "close": 0.009, "volume": 3748993.0}, {"date": "2026-03-16", "close": 0.01, "volume": 2460546.0}, {"date": "2026-03-17", "close": 0.011, "volume": 998204.0}, {"date": "2026-03-18", "close": 0.0115, "volume": 478869.0}, {"date": "2026-03-19", "close": 0.01, "volume": 2109873.0}, {"date": "2026-03-20", "close": 0.011, "volume": 721609.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1348520.0}, {"date": "2026-03-24", "close": 0.01, "volume": 2911747.0}, {"date": "2026-03-25", "close": 0.012, "volume": 3430342.0}, {"date": "2026-03-26", "close": 0.012, "volume": 634320.0}, {"date": "2026-03-27", "close": 0.012, "volume": 2318563.0}, {"date": "2026-03-30", "close": 0.012, "volume": 841409.0}, {"date": "2026-03-31", "close": 0.011, "volume": 920077.0}, {"date": "2026-04-01", "close": 0.012, "volume": 3651083.0}, {"date": "2026-04-02", "close": 0.0105, "volume": 1458909.0}, {"date": "2026-04-07", "close": 0.011, "volume": 2694936.0}, {"date": "2026-04-08", "close": 0.012, "volume": 2357414.0}, {"date": "2026-04-09", "close": 0.011, "volume": 255536.0}, {"date": "2026-04-10", "close": 0.012, "volume": 750417.0}, {"date": "2026-04-13", "close": 0.013, "volume": 2398974.0}, {"date": "2026-04-14", "close": 0.013, "volume": 504949.0}, {"date": "2026-04-15", "close": 0.013, "volume": 1650249.0}, {"date": "2026-04-16", "close": 0.015, "volume": 3856373.0}, {"date": "2026-04-17", "close": 0.015, "volume": 1099274.0}, {"date": "2026-04-20", "close": 0.014, "volume": 2866619.0}, {"date": "2026-04-21", "close": 0.012, "volume": 1383194.0}, {"date": "2026-04-22", "close": 0.013, "volume": 772713.0}, {"date": "2026-04-23", "close": 0.013, "volume": 83674.0}, {"date": "2026-04-24", "close": 0.013, "volume": 2917230.0}, {"date": "2026-04-27", "close": 0.012, "volume": 2501073.0}, {"date": "2026-04-28", "close": 0.013, "volume": 2061178.0}, {"date": "2026-04-29", "close": 0.013, "volume": 142746.0}, {"date": "2026-04-30", "close": 0.012, "volume": 229530.0}, {"date": "2026-05-01", "close": 0.011, "volume": 1513697.0}, {"date": "2026-05-04", "close": 0.011, "volume": 456831.0}, {"date": "2026-05-05", "close": 0.011, "volume": 589017.0}, {"date": "2026-05-06", "close": 0.012, "volume": 3487498.0}, {"date": "2026-05-07", "close": 0.012, "volume": 1687326.0}, {"date": "2026-05-08", "close": 0.0115, "volume": 1140395.0}, {"date": "2026-05-11", "close": 0.012, "volume": 1150921.0}, {"date": "2026-05-12", "close": 0.011, "volume": 1437997.0}, {"date": "2026-05-13", "close": 0.011, "volume": 2767131.0}, {"date": "2026-05-14", "close": 0.011, "volume": 679527.0}, {"date": "2026-05-15", "close": 0.011, "volume": 624711.0}, {"date": "2026-05-18", "close": 0.011, "volume": 541577.0}, {"date": "2026-05-19", "close": 0.011, "volume": 1005285.0}, {"date": "2026-05-20", "close": 0.012, "volume": 4282029.0}, {"date": "2026-05-21", "close": 0.011, "volume": 2292164.0}, {"date": "2026-05-22", "close": 0.012, "volume": 2287274.0}, {"date": "2026-05-25", "close": 0.011, "volume": 1703963.0}, {"date": "2026-05-26", "close": 0.012, "volume": 1248793.0}, {"date": "2026-05-27", "close": 0.011, "volume": 856856.0}, {"date": "2026-05-28", "close": 0.011, "volume": 713204.0}, {"date": "2026-05-29", "close": 0.013, "volume": 3687393.0}, {"date": "2026-06-01", "close": 0.012, "volume": 2885332.0}, {"date": "2026-06-02", "close": 0.013, "volume": 343364.0}, {"date": "2026-06-03", "close": 0.013, "volume": 1000555.0}, {"date": "2026-06-04", "close": 0.011, "volume": 4799717.0}, {"date": "2026-06-05", "close": 0.011, "volume": 990646.0}, {"date": "2026-06-09", "close": 0.0115, "volume": 4471034.0}, {"date": "2026-06-10", "close": 0.01, "volume": 451319.0}, {"date": "2026-06-11", "close": 0.01, "volume": 2965200.0}, {"date": "2026-06-12", "close": 0.011, "volume": 1007520.0}, {"date": "2026-06-15", "close": 0.012, "volume": 1490285.0}, {"date": "2026-06-16", "close": 0.013, "volume": 2887360.0}, {"date": "2026-06-17", "close": 0.013, "volume": 1377450.0}, {"date": "2026-06-18", "close": 0.012, "volume": 1257559.0}, {"date": "2026-06-19", "close": 0.011, "volume": 553094.0}, {"date": "2026-06-22", "close": 0.011, "volume": 587781.0}, {"date": "2026-06-23", "close": 0.011, "volume": 350736.0}, {"date": "2026-06-24", "close": 0.011, "volume": 1888896.0}, {"date": "2026-06-25", "close": 0.011, "volume": 717449.0}, {"date": "2026-06-26", "close": 0.012, "volume": 1109967.0}, {"date": "2026-06-29", "close": 0.011, "volume": 1747541.0}, {"date": "2026-06-30", "close": 0.01, "volume": 337375.0}, {"date": "2026-07-01", "close": 0.01, "volume": 2773307.0}, {"date": "2026-07-02", "close": 0.011, "volume": 740000.0}, {"date": "2026-07-03", "close": 0.012, "volume": 229090.0}, {"date": "2026-07-06", "close": 0.012, "volume": 1365525.0}, {"date": "2026-07-08", "close": 0.01, "volume": 819.0}, {"date": "2026-07-09", "close": 0.01, "volume": 2597574.0}, {"date": "2026-07-10", "close": 0.011, "volume": 787188.0}, {"date": "2026-07-13", "close": 0.011, "volume": 2088428.0}, {"date": "2026-07-14", "close": 0.011, "volume": 449401.0}, {"date": "2026-07-15", "close": 0.012, "volume": 1817864.0}, {"date": "2026-07-16", "close": 0.012, "volume": 1694917.0}, {"date": "2026-07-17", "close": 0.0125, "volume": 266787.0}, {"date": "2026-07-20", "close": 0.013, "volume": 648147.0}, {"date": "2026-07-21", "close": 0.012, "volume": 1605304.0}, {"date": "2026-07-22", "close": 0.013, "volume": 464492.0}, {"date": "2026-07-23", "close": 0.014, "volume": 2854820.0}, {"date": "2026-07-24", "close": 0.014, "volume": 430528.0}, {"date": "2026-07-27", "close": 0.014, "volume": 352841.0}, {"date": "2026-07-28", "close": 0.013, "volume": 2388331.0}, {"date": "2026-07-29", "close": 0.012, "volume": 6720445.0}, {"date": "2026-07-30", "close": 0.011, "volume": 2769156.0}, {"date": "2026-07-31", "close": 0.011, "volume": 204075.0}, {"date": "2026-08-03", "close": 0.013, "volume": 560178.0}, {"date": "2026-08-04", "close": 0.01, "volume": 5770117.0}, {"date": "2026-08-05", "close": 0.008, "volume": 6904595.0}, {"date": "2026-08-06", "close": 0.009, "volume": 4794673.0}, {"date": "2026-08-07", "close": 0.007, "volume": 18876164.0}, {"date": "2026-08-10", "close": 0.007, "volume": 7198686.0}, {"date": "2026-08-11", "close": 0.007, "volume": 1282316.0}, {"date": "2026-08-12", "close": 0.008, "volume": 1648618.0}, {"date": "2026-08-13", "close": 0.0075, "volume": 36250.0}, {"date": "2026-08-14", "close": 0.008, "volume": 196924.0}, {"date": "2026-08-17", "close": 0.0085, "volume": 3032230.0}, {"date": "2026-08-18", "close": 0.007, "volume": 4227009.0}, {"date": "2026-08-19", "close": 0.008, "volume": 5580605.0}, {"date": "2026-08-20", "close": 0.007, "volume": 5280048.0}, {"date": "2026-08-21", "close": 0.008, "volume": 16040811.0}, {"date": "2026-08-24", "close": 0.007, "volume": 2127700.0}, {"date": "2026-08-25", "close": 0.007, "volume": 3070270.0}, {"date": "2026-08-26", "close": 0.0075, "volume": 100449.0}, {"date": "2026-08-27", "close": 0.007, "volume": 1128776.0}, {"date": "2026-08-28", "close": 0.007, "volume": 2154344.0}, {"date": "2026-08-31", "close": 0.008, "volume": 19241826.0}, {"date": "2026-09-01", "close": 0.007, "volume": 1077438.0}, {"date": "2026-09-03", "close": 0.007, "volume": 50302.0}, {"date": "2026-09-04", "close": 0.007, "volume": 5438853.0}, {"date": "2026-09-07", "close": 0.008, "volume": 15901829.0}, {"date": "2026-09-08", "close": 0.009, "volume": 2751901.0}, {"date": "2026-09-09", "close": 0.008, "volume": 778906.0}, {"date": "2026-09-10", "close": 0.008, "volume": 191035.0}, {"date": "2026-09-11", "close": 0.009, "volume": 5757389.0}, {"date": "2026-09-14", "close": 0.009, "volume": 10846829.0}, {"date": "2026-09-15", "close": 0.009, "volume": 5110235.0}, {"date": "2026-09-16", "close": 0.0085, "volume": 270826.0}, {"date": "2026-09-17", "close": 0.01, "volume": 1960587.0}, {"date": "2026-09-18", "close": 0.013, "volume": 19843759.0}], "refreshing": true}