{"ticker": "LTR", "overview": {"name": "Liontown Limited", "country": "Australia", "industry": "Materials"}, "description": "Liontown Limited trades as LTR on the ASX and is registered in Australia, classified under Materials. Lithium producer at the Kathleen Valley Lithium Operation. Privy Trades holds 366 insider filings for the company, from February 2003 to February 2010. Across those, 9 insiders disclosed 7 open-market purchases totalling $701.18K against 36 sales totalling $988.68M. We also hold 372 ASX director and substantial-holder notices naming 19 distinct holders.", "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": "LTR", "has_prices": true, "as_of": "2026-09-18", "last": 1.02, "prev_close": 1.01, "change": 0.010000000000000009, "change_pct": 0.00990099009900991, "session_volume": 69209522.0, "vwap_5": 1.0279322522770422, "vwap_20": 1.1709172249114965, "vwap_60": 1.239183976847944, "vwap_250": 1.540894079316366, "high_52w": 2.64, "low_52w": 0.965, "avg_volume_20": 47444796.75, "sessions": 400, "market_cap": {"value": 3223900777.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158083", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "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": "Someone big just shifted their LTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158083", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "ASX-03157325", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "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": "Someone big just shifted their LTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157325", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "ASX-03156708", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "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": "Someone big just shifted their LTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156708", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "ASXSH-03154024", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in LTR \u2014 JPMorgan Chase & Co. and its affiliates declares 5.06%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154024", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "ASXSH-03152649", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of LTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152649", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03154842", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "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": "Someone big just shifted their LTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154842", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASXSH-03150783", "src": "ASX", "ticker": "LTR", "cik": "", "company": "Liontown Limited", "company_raw": "Liontown Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in LTR \u2014 JPMorgan Chase & Co. and its affiliates declares 5.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150783", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154024-6A1351807", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Bank", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.28, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153266-6A1351440", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152649-6A1351129", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150783-6A1350315", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Van Eck Associates Corporation (and its associates referred to in paragraph 4", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103156-6A1330711", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giselle Collins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Goyder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane McLeay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrienne Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Goyder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrienne Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane McLeay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Ottaviano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrienne Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-18", "source_url": "https://www.marketindex.com.au/asx/ltr", "needs_ocr": 0}], "directors": [{"name": "Tim Goyder", "first_seen": "2020-10-12", "last_seen": "2025-08-28", "status": "current", "notices": 16}, {"name": "Shane McLeay", "first_seen": "2022-05-03", "last_seen": "2025-08-28", "status": "current", "notices": 4}, {"name": "Jennifer Morris", "first_seen": "2021-11-24", "last_seen": "2025-08-28", "status": "current", "notices": 8}, {"name": "Ian Wells", "first_seen": "2024-01-01", "last_seen": "2025-08-28", "status": "current", "notices": 2}, {"name": "Adrienne Parker", "first_seen": "2022-10-03", "last_seen": "2025-08-28", "status": "current", "notices": 4}, {"name": "Tony Ottaviano", "first_seen": "2021-05-05", "last_seen": "2025-11-28", "status": "current", "notices": 19}, {"name": "Giselle Collins", "first_seen": "2026-04-08", "last_seen": "2026-04-08", "status": "current", "notices": 1}, {"name": "S Chadwick", "first_seen": "2019-01-10", "last_seen": "2020-07-06", "status": "past", "notices": 9}, {"name": "D Richards", "first_seen": "2017-11-29", "last_seen": "2020-07-16", "status": "past", "notices": 8}, {"name": "T Goyder", "first_seen": "2017-11-29", "last_seen": "2020-07-21", "status": "past", "notices": 13}, {"name": "C Williams", "first_seen": "2017-11-29", "last_seen": "2020-07-23", "status": "past", "notices": 10}, {"name": "A Cipriano", "first_seen": "2017-11-29", "last_seen": "2020-07-23", "status": "past", "notices": 10}, {"name": "David Richards", "first_seen": "2020-10-28", "last_seen": "2021-08-27", "status": "past", "notices": 6}, {"name": "Steven Chadwick", "first_seen": "2020-10-12", "last_seen": "2021-09-13", "status": "past", "notices": 8}, {"name": "Craig Williams", "first_seen": "2020-10-12", "last_seen": "2023-11-27", "status": "past", "notices": 10}, {"name": "Anthony Cipriano", "first_seen": "2020-10-12", "last_seen": "2023-11-27", "status": "past", "notices": 9}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "September 2026 Quarter Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155028-6A1352301"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154942-6A1352263"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154024-6A1351807"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153266-6A1351440"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152649-6A1351129"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of AGM and Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152432-6A1351008"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "September 2026 Quarterly Webcast - Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151842-6A1350748"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "September 2026 Quarterly Webcast", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151756-6A1350701"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150783-6A1350315"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143332-6A1347259"}, {"date": "2026-09-29", "form": "Other", "title": "Kathleen Valley Expansion Project FID webcast details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141710-6A1346499"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138169-6A1344942"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LTR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135727-6A1343881"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Application for quotation of securities - LTR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135725-6A1343880"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Appendix 3Y - Tony Ottaviano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133767-6A1343047"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification of cessation of securities - LTR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133758-6A1343042"}], "performance": {"ticker": "LTR", "has_prices": true, "summary": {"n": 7, "avg": 8.647509126568943, "win_rate": 1.0, "best": 23.885363256404947, "worst": 5.375625608262811, "as_of": "2026-09-18"}, "buys": [{"who": "HARRIS WALTER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104939.99999999999, "date": "2010-02-10", "score": 54.3, "ref_price": 0.040987949, "return": 23.885363256404947}, {"who": "Berman Ann E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191400.0, "date": "2007-12-19", "score": 49.2, "ref_price": 0.1158507, "return": 7.804435363791501}, {"who": "Berman Ann E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99015.0, "date": "2007-08-10", "score": 44.2, "ref_price": 0.1599843, "return": 5.375625608262811}, {"who": "Berman Ann E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98700.0, "date": "2007-08-01", "score": 46.0, "ref_price": 0.1599843, "return": 5.375625608262811}, {"who": "Berman Ann E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100700.0, "date": "2007-06-07", "score": 51.1, "ref_price": 0.1379175, "return": 6.39572570558486}, {"who": "Berman Ann E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33880.0, "date": "2006-06-12", "score": 48.5, "ref_price": 0.1489509, "return": 5.847894171837834}, {"who": "HARRIS WALTER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72550.0, "date": "2005-02-17", "score": 37.4, "ref_price": 0.1489509, "return": 5.847894171837834}]}, "price_series": [{"date": "2006-12-27", "close": 0.1489509, "volume": 1846405.0}, {"date": "2006-12-28", "close": 0.1710177, "volume": 4405643.0}, {"date": "2006-12-29", "close": 0.1820511, "volume": 1256764.0}, {"date": "2007-01-02", "close": 0.1930845, "volume": 1238229.0}, {"date": "2007-01-03", "close": 0.1765344, "volume": 532271.0}, {"date": "2007-01-04", "close": 0.1710177, "volume": 1125140.0}, {"date": "2007-01-05", "close": 0.165501, "volume": 578324.0}, {"date": "2007-01-08", "close": 0.1765344, "volume": 849564.0}, {"date": "2007-01-09", "close": 0.1710177, "volume": 584308.0}, {"date": "2007-01-10", "close": 0.1599843, "volume": 63540.0}, {"date": "2007-01-11", "close": 0.1544676, "volume": 276490.0}, {"date": "2007-01-12", "close": 0.1599843, "volume": 432532.0}, {"date": "2007-01-15", "close": 0.14619255, "volume": 176977.0}, {"date": "2007-01-16", "close": 0.16274265, "volume": 299119.0}, {"date": "2007-01-17", "close": 0.165501, "volume": 1045527.0}, {"date": "2007-01-18", "close": 0.1599843, "volume": 240383.0}, {"date": "2007-01-19", "close": 0.16274265, "volume": 242879.0}, {"date": "2007-01-22", "close": 0.1599843, "volume": 110388.0}, {"date": "2007-01-23", "close": 0.1710177, "volume": 400335.0}, {"date": "2007-01-24", "close": 0.1986012, "volume": 1329103.0}, {"date": "2007-01-25", "close": 0.19032615, "volume": 536761.0}, {"date": "2007-01-29", "close": 0.1765344, "volume": 658165.0}, {"date": "2007-01-30", "close": 0.19032615, "volume": 313189.0}, {"date": "2007-01-31", "close": 0.16825935, "volume": 747945.0}, {"date": "2007-02-01", "close": 0.1710177, "volume": 319628.0}, {"date": "2007-02-02", "close": 0.1710177, "volume": 322479.0}, {"date": "2007-02-05", "close": 0.1599843, "volume": 491923.0}, {"date": "2007-02-06", "close": 0.1599843, "volume": 401044.0}, {"date": "2007-02-07", "close": 0.1599843, "volume": 48890.0}, {"date": "2007-02-08", "close": 0.1599843, "volume": 33654.0}, {"date": "2007-02-09", "close": 0.1599843, "volume": 108761.0}, {"date": "2007-02-12", "close": 0.1544676, "volume": 117541.0}, {"date": "2007-02-13", "close": 0.1489509, "volume": 144046.0}, {"date": "2007-02-14", "close": 0.1599843, "volume": 376426.0}, {"date": "2007-02-15", "close": 0.1710177, "volume": 487494.0}, {"date": "2007-02-16", "close": 0.16274265, "volume": 299685.0}, {"date": "2007-02-19", "close": 0.1599843, "volume": 143120.0}, {"date": "2007-02-20", "close": 0.1599843, "volume": 130864.0}, {"date": "2007-02-21", "close": 0.1599843, "volume": 418768.0}, {"date": "2007-02-22", "close": 0.165501, "volume": 116314.0}, {"date": "2007-02-23", "close": 0.1599843, "volume": 22778.0}, {"date": "2007-02-27", "close": 0.15722595, "volume": 35124.0}, {"date": "2007-02-28", "close": 0.1489509, "volume": 123293.0}, {"date": "2007-03-01", "close": 0.1434342, "volume": 75310.0}, {"date": "2007-03-02", "close": 0.1434342, "volume": 85983.0}, {"date": "2007-03-05", "close": 0.12964245, "volume": 47135.0}, {"date": "2007-03-06", "close": 0.11860905, "volume": 172204.0}, {"date": "2007-03-07", "close": 0.1158507, "volume": 417269.0}, {"date": "2007-03-08", "close": 0.1213674, "volume": 5027.0}, {"date": "2007-03-09", "close": 0.1268841, "volume": 101205.0}, {"date": "2007-03-12", "close": 0.1268841, "volume": 146524.0}, {"date": "2007-03-13", "close": 0.1379175, "volume": 38257.0}, {"date": "2007-03-14", "close": 0.1434342, "volume": 280786.0}, {"date": "2007-03-15", "close": 0.14619255, "volume": 197576.0}, {"date": "2007-03-16", "close": 0.1544676, "volume": 438547.0}, {"date": "2007-03-19", "close": 0.1434342, "volume": 96556.0}, {"date": "2007-03-21", "close": 0.1434342, "volume": 261656.0}, {"date": "2007-03-22", "close": 0.1379175, "volume": 1326440.0}, {"date": "2007-03-23", "close": 0.1379175, "volume": 2251728.0}, {"date": "2007-03-26", "close": 0.1489509, "volume": 449207.0}, {"date": "2007-03-27", "close": 0.1489509, "volume": 105744.0}, {"date": "2007-03-28", "close": 0.14619255, "volume": 148252.0}, {"date": "2007-03-29", "close": 0.1379175, "volume": 100986.0}, {"date": "2007-03-30", "close": 0.16274265, "volume": 172500.0}, {"date": "2007-04-02", "close": 0.165501, "volume": 391731.0}, {"date": "2007-04-03", "close": 0.1765344, "volume": 681099.0}, {"date": "2007-04-04", "close": 0.1765344, "volume": 557868.0}, {"date": "2007-04-05", "close": 0.1765344, "volume": 100700.0}, {"date": "2007-04-10", "close": 0.165501, "volume": 162739.0}, {"date": "2007-04-11", "close": 0.1710177, "volume": 368818.0}, {"date": "2007-04-12", "close": 0.1765344, "volume": 474922.0}, {"date": "2007-04-13", "close": 0.165501, "volume": 238614.0}, {"date": "2007-04-16", "close": 0.165501, "volume": 235412.0}, {"date": "2007-04-17", "close": 0.165501, "volume": 400239.0}, {"date": "2007-04-18", "close": 0.14619255, "volume": 789173.0}, {"date": "2007-04-19", "close": 0.1434342, "volume": 368818.0}, {"date": "2007-04-20", "close": 0.1379175, "volume": 268826.0}, {"date": "2007-04-23", "close": 0.165501, "volume": 171177.0}, {"date": "2007-04-24", "close": 0.1544676, "volume": 65256.0}, {"date": "2007-04-26", "close": 0.15722595, "volume": 244661.0}, {"date": "2007-04-27", "close": 0.15722595, "volume": 41768.0}, {"date": "2007-04-30", "close": 0.1599843, "volume": 116615.0}, {"date": "2007-05-01", "close": 0.1544676, "volume": 207227.0}, {"date": "2007-05-02", "close": 0.1544676, "volume": 97285.0}, {"date": "2007-05-03", "close": 0.1489509, "volume": 340783.0}, {"date": "2007-05-04", "close": 0.1544676, "volume": 74320.0}, {"date": "2007-05-07", "close": 0.1544676, "volume": 118669.0}, {"date": "2007-05-08", "close": 0.1599843, "volume": 230089.0}, {"date": "2007-05-09", "close": 0.16274265, "volume": 147844.0}, {"date": "2007-05-10", "close": 0.165501, "volume": 366957.0}, {"date": "2007-05-11", "close": 0.1599843, "volume": 271902.0}, {"date": "2007-05-14", "close": 0.14619255, "volume": 70453.0}, {"date": "2007-05-15", "close": 0.1379175, "volume": 835307.0}, {"date": "2007-05-16", "close": 0.1434342, "volume": 9145.0}, {"date": "2007-05-17", "close": 0.1434342, "volume": 14501.0}, {"date": "2007-05-18", "close": 0.1434342, "volume": 289947.0}, {"date": "2007-05-21", "close": 0.16274265, "volume": 273187.0}, {"date": "2007-05-22", "close": 0.16274265, "volume": 320844.0}, {"date": "2007-05-23", "close": 0.16274265, "volume": 316022.0}, {"date": "2007-05-24", "close": 0.16274265, "volume": 332264.0}, {"date": "2007-05-25", "close": 0.165501, "volume": 402998.0}, {"date": "2007-05-28", "close": 0.1599843, "volume": 1902224.0}, {"date": "2007-05-29", "close": 0.165501, "volume": 43504.0}, {"date": "2007-05-30", "close": 0.15722595, "volume": 71171.0}, {"date": "2007-05-31", "close": 0.165501, "volume": 67310.0}, {"date": "2007-06-01", "close": 0.1599843, "volume": 226704.0}, {"date": "2007-06-04", "close": 0.15170925, "volume": 169569.0}, {"date": "2007-06-05", "close": 0.15170925, "volume": 157255.0}, {"date": "2007-06-06", "close": 0.15170925, "volume": 326282.0}, {"date": "2007-06-07", "close": 0.1379175, "volume": 107236.0}, {"date": "2007-06-08", "close": 0.16274265, "volume": 250942.0}, {"date": "2007-06-12", "close": 0.1434342, "volume": 56004.0}, {"date": "2007-06-13", "close": 0.14619255, "volume": 31419.0}, {"date": "2007-06-14", "close": 0.1489509, "volume": 392840.0}, {"date": "2007-06-15", "close": 0.1379175, "volume": 71293.0}, {"date": "2007-06-18", "close": 0.1434342, "volume": 90634.0}, {"date": "2007-06-19", "close": 0.1434342, "volume": 140301.0}, {"date": "2007-06-20", "close": 0.14067585, "volume": 42536.0}, {"date": "2007-06-21", "close": 0.1599843, "volume": 1512444.0}, {"date": "2007-06-22", "close": 0.1599843, "volume": 520239.0}, {"date": "2007-06-25", "close": 0.1544676, "volume": 108761.0}, {"date": "2007-06-27", "close": 0.14619255, "volume": 12205.0}, {"date": "2007-06-28", "close": 0.14067585, "volume": 165922.0}, {"date": "2007-06-29", "close": 0.1379175, "volume": 432262.0}, {"date": "2007-07-02", "close": 0.1379175, "volume": 193201.0}, {"date": "2007-07-03", "close": 0.1544676, "volume": 376611.0}, {"date": "2007-07-04", "close": 0.1489509, "volume": 331762.0}, {"date": "2007-07-05", "close": 0.15170925, "volume": 121449.0}, {"date": "2007-07-06", "close": 0.1599843, "volume": 409846.0}, {"date": "2007-07-09", "close": 0.1544676, "volume": 169032.0}, {"date": "2007-07-10", "close": 0.15722595, "volume": 253775.0}, {"date": "2007-07-11", "close": 0.165501, "volume": 2827857.0}, {"date": "2007-07-12", "close": 0.1710177, "volume": 2139235.0}, {"date": "2007-07-13", "close": 0.1765344, "volume": 627839.0}, {"date": "2007-07-16", "close": 0.17377605, "volume": 475117.0}, {"date": "2007-07-17", "close": 0.1930845, "volume": 758258.0}, {"date": "2007-07-18", "close": 0.1930845, "volume": 235648.0}, {"date": "2007-07-19", "close": 0.21239295, "volume": 759149.0}, {"date": "2007-07-20", "close": 0.2041179, "volume": 300187.0}, {"date": "2007-07-23", "close": 0.19584285, "volume": 468577.0}, {"date": "2007-07-24", "close": 0.1875678, "volume": 72507.0}, {"date": "2007-07-25", "close": 0.17929275, "volume": 621975.0}, {"date": "2007-07-26", "close": 0.1986012, "volume": 265557.0}, {"date": "2007-07-27", "close": 0.1820511, "volume": 737077.0}, {"date": "2007-07-30", "close": 0.16825935, "volume": 454159.0}, {"date": "2007-07-31", "close": 0.17377605, "volume": 167867.0}, {"date": "2007-08-01", "close": 0.1599843, "volume": 181268.0}, {"date": "2007-08-02", "close": 0.165501, "volume": 69726.0}, {"date": "2007-08-03", "close": 0.15170925, "volume": 336951.0}, {"date": "2007-08-06", "close": 0.1489509, "volume": 610872.0}, {"date": "2007-08-07", "close": 0.1544676, "volume": 123844.0}, {"date": "2007-08-08", "close": 0.1820511, "volume": 1137020.0}, {"date": "2007-08-09", "close": 0.1820511, "volume": 37896.0}, {"date": "2007-08-10", "close": 0.1599843, "volume": 474015.0}, {"date": "2007-08-13", "close": 0.15722595, "volume": 210271.0}, {"date": "2007-08-14", "close": 0.1599843, "volume": 181268.0}, {"date": "2007-08-15", "close": 0.14067585, "volume": 187431.0}, {"date": "2007-08-16", "close": 0.1324008, "volume": 242745.0}, {"date": "2007-08-17", "close": 0.1379175, "volume": 186452.0}, {"date": "2007-08-20", "close": 0.1379175, "volume": 201891.0}, {"date": "2007-08-21", "close": 0.1379175, "volume": 199395.0}, {"date": "2007-08-22", "close": 0.12964245, "volume": 185564.0}, {"date": "2007-08-23", "close": 0.1379175, "volume": 402371.0}, {"date": "2007-08-24", "close": 0.1379175, "volume": 36254.0}, {"date": "2007-08-27", "close": 0.14067585, "volume": 25377.0}, {"date": "2007-08-28", "close": 0.1379175, "volume": 110573.0}, {"date": "2007-08-29", "close": 0.1379175, "volume": 141267.0}, {"date": "2007-08-30", "close": 0.1379175, "volume": 181268.0}, {"date": "2007-08-31", "close": 0.1379175, "volume": 45317.0}, {"date": "2007-09-03", "close": 0.1434342, "volume": 322301.0}, {"date": "2007-09-04", "close": 0.1434342, "volume": 90634.0}, {"date": "2007-09-05", "close": 0.1489509, "volume": 544280.0}, {"date": "2007-09-06", "close": 0.14067585, "volume": 509906.0}, {"date": "2007-09-07", "close": 0.14067585, "volume": 43736.0}, {"date": "2007-09-10", "close": 0.1434342, "volume": 80795.0}, {"date": "2007-09-11", "close": 0.1434342, "volume": 323248.0}, {"date": "2007-09-13", "close": 0.1434342, "volume": 88216.0}, {"date": "2007-09-14", "close": 0.1434342, "volume": 222974.0}, {"date": "2007-09-18", "close": 0.1379175, "volume": 90632.0}, {"date": "2007-09-19", "close": 0.1434342, "volume": 8168.0}, {"date": "2007-09-20", "close": 0.1544676, "volume": 23735.0}, {"date": "2007-09-21", "close": 0.1489509, "volume": 12567.0}, {"date": "2007-09-24", "close": 0.1489509, "volume": 90634.0}, {"date": "2007-09-25", "close": 0.1489509, "volume": 184917.0}, {"date": "2007-09-26", "close": 0.1544676, "volume": 145810.0}, {"date": "2007-09-27", "close": 0.1544676, "volume": 72507.0}, {"date": "2007-09-28", "close": 0.1544676, "volume": 495706.0}, {"date": "2007-10-01", "close": 0.165501, "volume": 189425.0}, {"date": "2007-10-02", "close": 0.1544676, "volume": 1509333.0}, {"date": "2007-10-03", "close": 0.1544676, "volume": 36254.0}, {"date": "2007-10-05", "close": 0.1544676, "volume": 216843.0}, {"date": "2007-10-08", "close": 0.165501, "volume": 2611955.0}, {"date": "2007-10-11", "close": 0.16825935, "volume": 499913.0}, {"date": "2007-10-12", "close": 0.1544676, "volume": 125075.0}, {"date": "2007-10-15", "close": 0.165501, "volume": 782486.0}, {"date": "2007-10-16", "close": 0.165501, "volume": 262838.0}, {"date": "2007-10-17", "close": 0.1599843, "volume": 308878.0}, {"date": "2007-10-18", "close": 0.165501, "volume": 362536.0}, {"date": "2007-10-19", "close": 0.165501, "volume": 232867.0}, {"date": "2007-10-22", "close": 0.1544676, "volume": 493556.0}, {"date": "2007-10-23", "close": 0.1710177, "volume": 1732581.0}, {"date": "2007-10-24", "close": 0.165501, "volume": 1137153.0}, {"date": "2007-10-25", "close": 0.16825935, "volume": 1593837.0}, {"date": "2007-10-26", "close": 0.165501, "volume": 842444.0}, {"date": "2007-10-29", "close": 0.1710177, "volume": 413291.0}, {"date": "2007-10-30", "close": 0.165501, "volume": 112431.0}, {"date": "2007-10-31", "close": 0.165501, "volume": 177666.0}, {"date": "2007-11-01", "close": 0.17377605, "volume": 153171.0}, {"date": "2007-11-02", "close": 0.15722595, "volume": 535396.0}, {"date": "2007-11-05", "close": 0.165501, "volume": 157582.0}, {"date": "2007-11-06", "close": 0.165501, "volume": 87130.0}, {"date": "2007-11-07", "close": 0.1710177, "volume": 446651.0}, {"date": "2007-11-08", "close": 0.1599843, "volume": 1145592.0}, {"date": "2007-11-09", "close": 0.165501, "volume": 145014.0}, {"date": "2007-11-12", "close": 0.165501, "volume": 1204.0}, {"date": "2007-11-13", "close": 0.1599843, "volume": 181268.0}, {"date": "2007-11-14", "close": 0.16274265, "volume": 347128.0}, {"date": "2007-11-15", "close": 0.1599843, "volume": 36254.0}, {"date": "2007-11-16", "close": 0.1599843, "volume": 6283.0}, {"date": "2007-11-19", "close": 0.165501, "volume": 174501.0}, {"date": "2007-11-20", "close": 0.1544676, "volume": 23565.0}, {"date": "2007-11-21", "close": 0.1489509, "volume": 221147.0}, {"date": "2007-11-22", "close": 0.14067585, "volume": 364348.0}, {"date": "2007-11-23", "close": 0.14067585, "volume": 346162.0}, {"date": "2007-11-26", "close": 0.14067585, "volume": 204289.0}, {"date": "2007-11-27", "close": 0.1379175, "volume": 108761.0}, {"date": "2007-11-28", "close": 0.1379175, "volume": 48156.0}, {"date": "2007-11-29", "close": 0.1379175, "volume": 116011.0}, {"date": "2007-11-30", "close": 0.1379175, "volume": 10876.0}, {"date": "2007-12-03", "close": 0.1379175, "volume": 396059.0}, {"date": "2007-12-04", "close": 0.1434342, "volume": 110452.0}, {"date": "2007-12-05", "close": 0.1489509, "volume": 106948.0}, {"date": "2007-12-06", "close": 0.1489509, "volume": 3355.0}, {"date": "2007-12-07", "close": 0.1544676, "volume": 129525.0}, {"date": "2007-12-12", "close": 0.1434342, "volume": 19939.0}, {"date": "2007-12-14", "close": 0.1213674, "volume": 157884.0}, {"date": "2007-12-17", "close": 0.1434342, "volume": 47130.0}, {"date": "2007-12-18", "close": 0.1213674, "volume": 133022.0}, {"date": "2007-12-19", "close": 0.1158507, "volume": 281509.0}, {"date": "2007-12-20", "close": 0.1213674, "volume": 114075.0}, {"date": "2007-12-21", "close": 0.1158507, "volume": 50962.0}, {"date": "2007-12-24", "close": 0.11309235, "volume": 51877.0}, {"date": "2007-12-27", "close": 0.1213674, "volume": 147795.0}, {"date": "2007-12-28", "close": 0.1213674, "volume": 66948.0}, {"date": "2007-12-31", "close": 0.1268841, "volume": 171436.0}, {"date": "2008-01-02", "close": 0.1324008, "volume": 63444.0}, {"date": "2008-01-03", "close": 0.1268841, "volume": 167062.0}, {"date": "2008-01-07", "close": 0.12412575, "volume": 219213.0}, {"date": "2008-01-08", "close": 0.11309235, "volume": 110573.0}, {"date": "2008-01-09", "close": 0.11309235, "volume": 30816.0}, {"date": "2008-01-10", "close": 0.11309235, "volume": 39879.0}, {"date": "2008-01-11", "close": 0.11309235, "volume": 30694.0}, {"date": "2008-01-14", "close": 0.11309235, "volume": 616310.0}, {"date": "2008-01-15", "close": 0.11309235, "volume": 52504.0}, {"date": "2008-01-16", "close": 0.0993006, "volume": 192207.0}, {"date": "2008-01-18", "close": 0.0993006, "volume": 19845.0}, {"date": "2008-01-21", "close": 0.0993006, "volume": 40336.0}, {"date": "2008-01-22", "close": 0.0717171, "volume": 50298.0}, {"date": "2008-01-23", "close": 0.07999215, "volume": 18127.0}, {"date": "2008-01-24", "close": 0.0717171, "volume": 13747.0}, {"date": "2008-01-25", "close": 0.0827505, "volume": 96978.0}, {"date": "2008-01-29", "close": 0.0827505, "volume": 90634.0}, {"date": "2008-02-13", "close": 0.0662004, "volume": 471296.0}, {"date": "2008-02-14", "close": 0.0662004, "volume": 58245.0}, {"date": "2008-02-15", "close": 0.0717171, "volume": 42054.0}, {"date": "2008-02-18", "close": 0.0662004, "volume": 181268.0}, {"date": "2008-02-19", "close": 0.0662004, "volume": 414712.0}, {"date": "2008-02-20", "close": 0.0662004, "volume": 14239.0}, {"date": "2008-02-21", "close": 0.05792535, "volume": 90634.0}, {"date": "2008-02-22", "close": 0.0606837, "volume": 10557.0}, {"date": "2008-02-25", "close": 0.05792535, "volume": 163141.0}, {"date": "2008-02-26", "close": 0.05792535, "volume": 67069.0}, {"date": "2008-02-27", "close": 0.05792535, "volume": 30694.0}, {"date": "2008-02-28", "close": 0.05792535, "volume": 75929.0}, {"date": "2008-02-29", "close": 0.055167, "volume": 121894.0}, {"date": "2008-03-03", "close": 0.055167, "volume": 18127.0}, {"date": "2008-03-04", "close": 0.055167, "volume": 543803.0}, {"date": "2008-03-05", "close": 0.0441336, "volume": 122818.0}, {"date": "2008-03-06", "close": 0.055167, "volume": 284469.0}, {"date": "2008-03-07", "close": 0.055167, "volume": 222510.0}, {"date": "2008-03-10", "close": 0.0496503, "volume": 122836.0}, {"date": "2008-03-11", "close": 0.0496503, "volume": 107392.0}, {"date": "2008-03-12", "close": 0.055167, "volume": 101510.0}, {"date": "2008-03-13", "close": 0.05240865, "volume": 36254.0}, {"date": "2008-03-17", "close": 0.05240865, "volume": 173664.0}, {"date": "2008-03-18", "close": 0.05240865, "volume": 83383.0}, {"date": "2008-03-19", "close": 0.0496503, "volume": 54380.0}, {"date": "2008-03-25", "close": 0.055167, "volume": 247784.0}, {"date": "2008-03-27", "close": 0.055167, "volume": 181268.0}, {"date": "2008-03-28", "close": 0.055167, "volume": 339460.0}, {"date": "2008-03-31", "close": 0.0606837, "volume": 176319.0}, {"date": "2008-04-02", "close": 0.055167, "volume": 41280.0}, {"date": "2008-04-03", "close": 0.055167, "volume": 182649.0}, {"date": "2008-04-07", "close": 0.0441336, "volume": 407853.0}, {"date": "2008-04-08", "close": 0.0441336, "volume": 725071.0}, {"date": "2008-04-09", "close": 0.04468527, "volume": 217521.0}, {"date": "2008-04-10", "close": 0.0496503, "volume": 81571.0}, {"date": "2008-04-11", "close": 0.0441336, "volume": 706944.0}, {"date": "2008-04-14", "close": 0.04137525, "volume": 362536.0}, {"date": "2008-04-17", "close": 0.0441336, "volume": 1105734.0}, {"date": "2008-04-18", "close": 0.04137525, "volume": 54040.0}, {"date": "2008-04-21", "close": 0.0441336, "volume": 21836.0}, {"date": "2008-04-22", "close": 0.0441336, "volume": 18127.0}, {"date": "2008-04-23", "close": 0.0441336, "volume": 5982.0}, {"date": "2008-04-24", "close": 0.0496503, "volume": 88821.0}, {"date": "2008-04-28", "close": 0.04689195, "volume": 54380.0}, {"date": "2008-04-29", "close": 0.0496503, "volume": 18127.0}, {"date": "2008-04-30", "close": 0.0496503, "volume": 108761.0}, {"date": "2008-05-01", "close": 0.0496503, "volume": 14206.0}, {"date": "2008-05-02", "close": 0.0441336, "volume": 360215.0}, {"date": "2008-05-05", "close": 0.0606837, "volume": 792883.0}, {"date": "2008-05-06", "close": 0.0606837, "volume": 216289.0}, {"date": "2008-05-07", "close": 0.0662004, "volume": 742206.0}, {"date": "2008-05-09", "close": 0.0717171, "volume": 108761.0}, {"date": "2008-05-12", "close": 0.0662004, "volume": 837240.0}, {"date": "2008-05-13", "close": 0.0662004, "volume": 634437.0}, {"date": "2008-05-15", "close": 0.0662004, "volume": 543803.0}, {"date": "2008-05-16", "close": 0.0662004, "volume": 36254.0}, {"date": "2008-05-19", "close": 0.0662004, "volume": 291285.0}, {"date": "2008-05-20", "close": 0.0662004, "volume": 23249.0}, {"date": "2008-05-21", "close": 0.0662004, "volume": 54380.0}, {"date": "2008-05-22", "close": 0.0662004, "volume": 78790.0}, {"date": "2008-05-23", "close": 0.06895875, "volume": 190331.0}, {"date": "2008-05-26", "close": 0.0717171, "volume": 222987.0}, {"date": "2008-05-27", "close": 0.06895875, "volume": 142025.0}, {"date": "2008-05-28", "close": 0.06895875, "volume": 54380.0}, {"date": "2008-05-29", "close": 0.0717171, "volume": 145014.0}, {"date": "2008-05-30", "close": 0.0772338, "volume": 135951.0}, {"date": "2008-06-02", "close": 0.06895875, "volume": 121328.0}, {"date": "2008-06-03", "close": 0.06895875, "volume": 6283.0}, {"date": "2008-06-11", "close": 0.06895875, "volume": 397141.0}, {"date": "2008-06-12", "close": 0.0662004, "volume": 480360.0}, {"date": "2008-06-13", "close": 0.0662004, "volume": 58876.0}, {"date": "2008-06-16", "close": 0.05792535, "volume": 54380.0}, {"date": "2008-06-19", "close": 0.055167, "volume": 103660.0}, {"date": "2008-06-20", "close": 0.055167, "volume": 362536.0}, {"date": "2008-06-23", "close": 0.055167, "volume": 77245.0}, {"date": "2008-06-24", "close": 0.0496503, "volume": 38066.0}, {"date": "2008-06-26", "close": 0.0496503, "volume": 295104.0}, {"date": "2008-06-27", "close": 0.0496503, "volume": 134501.0}, {"date": "2008-06-30", "close": 0.0496503, "volume": 197219.0}, {"date": "2008-07-01", "close": 0.0496503, "volume": 2701.0}, {"date": "2008-07-02", "close": 0.0496503, "volume": 36254.0}, {"date": "2008-07-07", "close": 0.0496503, "volume": 90634.0}, {"date": "2008-07-08", "close": 0.04744362, "volume": 720962.0}, {"date": "2008-07-10", "close": 0.04744362, "volume": 251360.0}, {"date": "2008-07-11", "close": 0.04744362, "volume": 74117.0}, {"date": "2008-07-16", "close": 0.04744362, "volume": 203604.0}, {"date": "2008-07-18", "close": 0.04689195, "volume": 3959.0}, {"date": "2008-07-23", "close": 0.04689195, "volume": 181268.0}, {"date": "2008-07-29", "close": 0.05130531, "volume": 126887.0}, {"date": "2008-08-04", "close": 0.04909863, "volume": 21933.0}, {"date": "2008-08-06", "close": 0.04909863, "volume": 297279.0}, {"date": "2008-08-07", "close": 0.04909863, "volume": 7069.0}, {"date": "2008-08-13", "close": 0.0441336, "volume": 30634.0}, {"date": "2008-08-18", "close": 0.0441336, "volume": 146524.0}, {"date": "2008-08-29", "close": 0.04689195, "volume": 45805.0}, {"date": "2008-09-03", "close": 0.04689195, "volume": 9063.0}, {"date": "2008-09-04", "close": 0.04689195, "volume": 2512.0}, {"date": "2008-09-05", "close": 0.04689195, "volume": 123887.0}, {"date": "2008-09-10", "close": 0.0441336, "volume": 362536.0}, {"date": "2008-09-11", "close": 0.0386169, "volume": 181268.0}, {"date": "2008-09-18", "close": 0.0275835, "volume": 59742.0}, {"date": "2008-09-22", "close": 0.03034185, "volume": 41692.0}, {"date": "2008-10-03", "close": 0.03034185, "volume": 139652.0}, {"date": "2008-10-08", "close": 0.02482515, "volume": 36254.0}, {"date": "2008-10-10", "close": 0.01930845, "volume": 64917.0}, {"date": "2008-10-27", "close": 0.01986012, "volume": 181268.0}, {"date": "2008-10-29", "close": 0.01930845, "volume": 48375.0}, {"date": "2008-11-03", "close": 0.0110334, "volume": 181268.0}, {"date": "2008-11-04", "close": 0.01213674, "volume": 126887.0}, {"date": "2008-11-05", "close": 0.01268841, "volume": 181268.0}, {"date": "2008-11-06", "close": 0.01324008, "volume": 815705.0}, {"date": "2008-11-07", "close": 0.0110334, "volume": 107515.0}, {"date": "2008-11-10", "close": 0.0110334, "volume": 472542.0}, {"date": "2008-11-11", "close": 0.0110334, "volume": 35008.0}, {"date": "2008-11-27", "close": 0.0110334, "volume": 181268.0}, {"date": "2008-11-28", "close": 0.0110334, "volume": 271902.0}, {"date": "2008-12-03", "close": 0.0110334, "volume": 181268.0}, {"date": "2008-12-05", "close": 0.00827505, "volume": 2764.0}, {"date": "2008-12-09", "close": 0.00827505, "volume": 359771.0}, {"date": "2008-12-10", "close": 0.00717171, "volume": 725071.0}, {"date": "2008-12-11", "close": 0.00717171, "volume": 36254.0}, {"date": "2008-12-16", "close": 0.00717171, "volume": 145014.0}, {"date": "2008-12-17", "close": 0.00717171, "volume": 181268.0}, {"date": "2008-12-18", "close": 0.00717171, "volume": 90634.0}, {"date": "2008-12-19", "close": 0.00606837, "volume": 222354.0}, {"date": "2008-12-30", "close": 0.00662004, "volume": 43608.0}, {"date": "2009-01-02", "close": 0.00772338, "volume": 90634.0}, {"date": "2009-01-05", "close": 0.00827505, "volume": 29955.0}, {"date": "2009-01-12", "close": 0.00827505, "volume": 2199.0}, {"date": "2009-01-19", "close": 0.00772338, "volume": 271902.0}, {"date": "2009-01-21", "close": 0.00717171, "volume": 30816.0}, {"date": "2009-01-28", "close": 0.00772338, "volume": 574516.0}, {"date": "2009-02-04", "close": 0.00717171, "volume": 22203662.0}, {"date": "2009-02-11", "close": 0.00882672, "volume": 39879.0}, {"date": "2009-02-13", "close": 0.01268841, "volume": 148640.0}, {"date": "2009-02-27", "close": 0.0110334, "volume": 27190.0}, {"date": "2009-03-11", "close": 0.00937839, "volume": 8168.0}, {"date": "2009-03-13", "close": 0.00937839, "volume": 9063.0}, {"date": "2009-03-17", "close": 0.00937839, "volume": 97667.0}, {"date": "2009-03-25", "close": 0.011810087, "volume": 43183.0}, {"date": "2009-04-01", "close": 0.007641821, "volume": 43183.0}, {"date": "2009-04-08", "close": 0.007641821, "volume": 90685.0}, {"date": "2009-04-21", "close": 0.010420665, "volume": 1777718.0}, {"date": "2009-04-22", "close": 0.008336532, "volume": 230312.0}, {"date": "2009-04-27", "close": 0.011115376, "volume": 132429.0}, {"date": "2009-04-28", "close": 0.017367775, "volume": 829044.0}, {"date": "2009-04-30", "close": 0.017367775, "volume": 565501.0}, {"date": "2009-05-01", "close": 0.017367775, "volume": 81952.0}, {"date": "2009-05-07", "close": 0.010420665, "volume": 118035.0}, {"date": "2009-05-08", "close": 0.02084133, "volume": 719724.0}, {"date": "2009-05-11", "close": 0.02778844, "volume": 446948.0}, {"date": "2009-05-12", "close": 0.024314885, "volume": 75571.0}, {"date": "2009-05-13", "close": 0.018062486, "volume": 119474.0}, {"date": "2009-05-14", "close": 0.018757197, "volume": 100761.0}, {"date": "2009-05-15", "close": 0.019451908, "volume": 71972.0}, {"date": "2009-05-18", "close": 0.019451908, "volume": 359862.0}, {"date": "2009-05-19", "close": 0.024314885, "volume": 20872.0}, {"date": "2009-05-22", "close": 0.019451908, "volume": 50381.0}, {"date": "2009-05-25", "close": 0.017367775, "volume": 409284.0}, {"date": "2009-05-27", "close": 0.019451908, "volume": 100761.0}, {"date": "2009-06-02", "close": 0.019451908, "volume": 28789.0}, {"date": "2009-06-03", "close": 0.018062486, "volume": 258389.0}, {"date": "2009-06-05", "close": 0.020146619, "volume": 157073.0}, {"date": "2009-06-09", "close": 0.018062486, "volume": 12417.0}, {"date": "2009-06-12", "close": 0.018062486, "volume": 2123839.0}, {"date": "2009-06-15", "close": 0.017367775, "volume": 576450.0}, {"date": "2009-06-16", "close": 0.017367775, "volume": 1960644.0}, {"date": "2009-06-17", "close": 0.017367775, "volume": 3343952.0}, {"date": "2009-06-22", "close": 0.017367775, "volume": 1435014.0}, {"date": "2009-06-23", "close": 0.017367775, "volume": 889406.0}, {"date": "2009-06-24", "close": 0.017367775, "volume": 287889.0}, {"date": "2009-06-26", "close": 0.017367775, "volume": 38769.0}, {"date": "2009-06-29", "close": 0.017367775, "volume": 614163.0}, {"date": "2009-06-30", "close": 0.017367775, "volume": 96347.0}, {"date": "2009-07-01", "close": 0.017367775, "volume": 144187.0}, {"date": "2009-07-03", "close": 0.017367775, "volume": 5516.0}, {"date": "2009-07-07", "close": 0.015978353, "volume": 71972.0}, {"date": "2009-07-13", "close": 0.018062486, "volume": 57578.0}, {"date": "2009-07-14", "close": 0.02084133, "volume": 393918.0}, {"date": "2009-07-15", "close": 0.017367775, "volume": 719724.0}, {"date": "2009-07-17", "close": 0.018062486, "volume": 215917.0}, {"date": "2009-07-21", "close": 0.018062486, "volume": 4675.0}, {"date": "2009-07-22", "close": 0.02084133, "volume": 359862.0}, {"date": "2009-07-23", "close": 0.02084133, "volume": 1439447.0}, {"date": "2009-07-24", "close": 0.030567284, "volume": 337550.0}, {"date": "2009-07-27", "close": 0.03473555, "volume": 1403857.0}, {"date": "2009-07-28", "close": 0.03473555, "volume": 313431.0}, {"date": "2009-07-31", "close": 0.03473555, "volume": 241534.0}, {"date": "2009-08-03", "close": 0.03473555, "volume": 75145.0}, {"date": "2009-08-05", "close": 0.03473555, "volume": 86367.0}, {"date": "2009-08-11", "close": 0.02778844, "volume": 215917.0}, {"date": "2009-08-12", "close": 0.029177862, "volume": 14394.0}, {"date": "2009-08-13", "close": 0.031956706, "volume": 104360.0}, {"date": "2009-08-14", "close": 0.031956706, "volume": 111557.0}, {"date": "2009-08-20", "close": 0.031956706, "volume": 270616.0}, {"date": "2009-08-24", "close": 0.031956706, "volume": 57578.0}, {"date": "2009-08-31", "close": 0.02778844, "volume": 719724.0}, {"date": "2009-09-01", "close": 0.02778844, "volume": 71972.0}, {"date": "2009-09-04", "close": 0.03473555, "volume": 437176.0}, {"date": "2009-09-07", "close": 0.03473555, "volume": 27938.0}, {"date": "2009-09-08", "close": 0.03473555, "volume": 287889.0}, {"date": "2009-09-09", "close": 0.037514394, "volume": 237509.0}, {"date": "2009-09-10", "close": 0.04168266, "volume": 410243.0}, {"date": "2009-09-11", "close": 0.04862977, "volume": 2585772.0}, {"date": "2009-09-14", "close": 0.045156215, "volume": 1414450.0}, {"date": "2009-09-15", "close": 0.045156215, "volume": 16787.0}, {"date": "2009-09-16", "close": 0.04862977, "volume": 1709111.0}, {"date": "2009-09-17", "close": 0.04862977, "volume": 3469068.0}, {"date": "2009-09-18", "close": 0.046545637, "volume": 24374.0}, {"date": "2009-09-22", "close": 0.045156215, "volume": 359862.0}, {"date": "2009-09-23", "close": 0.043072082, "volume": 696366.0}, {"date": "2009-09-24", "close": 0.043072082, "volume": 187128.0}, {"date": "2009-09-25", "close": 0.043072082, "volume": 309481.0}, {"date": "2009-09-28", "close": 0.045156215, "volume": 508125.0}, {"date": "2009-10-02", "close": 0.045156215, "volume": 187407.0}, {"date": "2009-10-05", "close": 0.04168266, "volume": 575779.0}, {"date": "2009-10-06", "close": 0.04168266, "volume": 143945.0}, {"date": "2009-10-08", "close": 0.045156215, "volume": 143945.0}, {"date": "2009-10-09", "close": 0.04862977, "volume": 280692.0}, {"date": "2009-10-12", "close": 0.047935059, "volume": 106847.0}, {"date": "2009-10-14", "close": 0.04168266, "volume": 574147.0}, {"date": "2009-10-15", "close": 0.04168266, "volume": 45678.0}, {"date": "2009-10-19", "close": 0.045156215, "volume": 143945.0}, {"date": "2009-10-20", "close": 0.04862977, "volume": 404157.0}, {"date": "2009-10-21", "close": 0.04862977, "volume": 653947.0}, {"date": "2009-10-22", "close": 0.04862977, "volume": 381454.0}, {"date": "2009-10-23", "close": 0.04862977, "volume": 260102.0}, {"date": "2009-10-27", "close": 0.04862977, "volume": 258099.0}, {"date": "2009-10-28", "close": 0.046545637, "volume": 73382.0}, {"date": "2009-10-29", "close": 0.043072082, "volume": 97979.0}, {"date": "2009-10-30", "close": 0.046545637, "volume": 181081.0}, {"date": "2009-11-02", "close": 0.04168266, "volume": 247589.0}, {"date": "2009-11-03", "close": 0.04168266, "volume": 287889.0}, {"date": "2009-11-06", "close": 0.04168266, "volume": 143945.0}, {"date": "2009-11-10", "close": 0.04168266, "volume": 522332.0}, {"date": "2009-11-16", "close": 0.04862977, "volume": 53260.0}, {"date": "2009-11-18", "close": 0.04862977, "volume": 44545.0}, {"date": "2009-11-19", "close": 0.04862977, "volume": 115156.0}, {"date": "2009-11-20", "close": 0.04862977, "volume": 710511.0}, {"date": "2009-11-23", "close": 0.04862977, "volume": 1995.0}, {"date": "2009-11-24", "close": 0.04862977, "volume": 365602.0}, {"date": "2009-11-25", "close": 0.045156215, "volume": 2806923.0}, {"date": "2009-11-30", "close": 0.045156215, "volume": 1497.0}, {"date": "2009-12-01", "close": 0.045156215, "volume": 352031.0}, {"date": "2009-12-02", "close": 0.044461504, "volume": 165899.0}, {"date": "2009-12-03", "close": 0.04862977, "volume": 935850.0}, {"date": "2009-12-07", "close": 0.045156215, "volume": 271363.0}, {"date": "2009-12-08", "close": 0.043072082, "volume": 102893.0}, {"date": "2009-12-09", "close": 0.039598527, "volume": 213389.0}, {"date": "2009-12-17", "close": 0.039598527, "volume": 117683.0}, {"date": "2009-12-18", "close": 0.036124972, "volume": 170206.0}, {"date": "2009-12-21", "close": 0.036124972, "volume": 351283.0}, {"date": "2009-12-23", "close": 0.036124972, "volume": 2879.0}, {"date": "2009-12-30", "close": 0.045156215, "volume": 739683.0}, {"date": "2009-12-31", "close": 0.045156215, "volume": 100761.0}, {"date": "2010-01-05", "close": 0.045156215, "volume": 86367.0}, {"date": "2010-01-06", "close": 0.045156215, "volume": 431834.0}, {"date": "2010-01-07", "close": 0.045156215, "volume": 4082873.0}, {"date": "2010-01-08", "close": 0.045850926, "volume": 12955.0}, {"date": "2010-01-12", "close": 0.045850926, "volume": 47981.0}, {"date": "2010-01-13", "close": 0.045156215, "volume": 293047.0}, {"date": "2010-01-14", "close": 0.045156215, "volume": 138787.0}, {"date": "2010-01-15", "close": 0.045156215, "volume": 2447061.0}, {"date": "2010-01-19", "close": 0.045156215, "volume": 155460.0}, {"date": "2010-01-20", "close": 0.045156215, "volume": 1151558.0}, {"date": "2010-01-21", "close": 0.045850926, "volume": 14394.0}, {"date": "2010-01-22", "close": 0.045850926, "volume": 287889.0}, {"date": "2010-01-25", "close": 0.045850926, "volume": 143945.0}, {"date": "2010-01-29", "close": 0.043766793, "volume": 77203.0}, {"date": "2010-02-01", "close": 0.043766793, "volume": 200970.0}, {"date": "2010-02-02", "close": 0.04168266, "volume": 12955.0}, {"date": "2010-02-03", "close": 0.04168266, "volume": 57578.0}, {"date": "2010-02-08", "close": 0.040987949, "volume": 181370.0}, {"date": "2010-02-12", "close": 0.040987949, "volume": 181370.0}, {"date": "2010-02-15", "close": 0.04168266, "volume": 71972.0}, {"date": "2010-02-24", "close": 0.038903816, "volume": 28789.0}, {"date": "2010-02-26", "close": 0.03473555, "volume": 2990845.0}, {"date": "2010-03-03", "close": 0.03473555, "volume": 48679.0}, {"date": "2010-03-05", "close": 0.03473555, "volume": 237509.0}, {"date": "2010-03-08", "close": 0.03473555, "volume": 1179.0}, {"date": "2010-03-10", "close": 0.03473555, "volume": 1297.0}, {"date": "2010-03-11", "close": 0.03473555, "volume": 33107.0}, {"date": "2010-03-16", "close": 0.03473555, "volume": 574743.0}, {"date": "2010-03-17", "close": 0.035430261, "volume": 57578.0}, {"date": "2010-03-18", "close": 0.038209105, "volume": 37060.0}, {"date": "2010-03-19", "close": 0.038209105, "volume": 984948.0}, {"date": "2010-03-22", "close": 0.035430261, "volume": 14394.0}, {"date": "2010-03-25", "close": 0.035430261, "volume": 14394.0}, {"date": "2010-03-29", "close": 0.035430261, "volume": 5294.0}, {"date": "2010-03-31", "close": 0.035430261, "volume": 215917.0}, {"date": "2010-04-06", "close": 0.03473555, "volume": 187272.0}, {"date": "2010-04-07", "close": 0.03473555, "volume": 14394.0}, {"date": "2010-04-08", "close": 0.03473555, "volume": 259101.0}, {"date": "2010-04-09", "close": 0.036819683, "volume": 35986.0}, {"date": "2010-04-12", "close": 0.036819683, "volume": 96069.0}, {"date": "2010-04-14", "close": 0.043766793, "volume": 230312.0}, {"date": "2010-04-15", "close": 0.047240348, "volume": 1722287.0}, {"date": "2010-04-16", "close": 0.047240348, "volume": 4065044.0}, {"date": "2010-04-19", "close": 0.05557688, "volume": 1509800.0}, {"date": "2010-04-20", "close": 0.05557688, "volume": 1108727.0}, {"date": "2010-04-21", "close": 0.059050435, "volume": 215549.0}, {"date": "2010-04-22", "close": 0.053492747, "volume": 842445.0}, {"date": "2010-04-23", "close": 0.053492747, "volume": 38497.0}, {"date": "2010-04-27", "close": 0.050019192, "volume": 779796.0}, {"date": "2010-04-28", "close": 0.047240348, "volume": 155845.0}, {"date": "2010-05-06", "close": 0.036819683, "volume": 57578.0}, {"date": "2010-05-07", "close": 0.03473555, "volume": 253580.0}, {"date": "2010-05-11", "close": 0.035430261, "volume": 415383.0}, {"date": "2010-05-12", "close": 0.036124972, "volume": 201523.0}, {"date": "2010-05-13", "close": 0.03473555, "volume": 285011.0}, {"date": "2010-05-18", "close": 0.035430261, "volume": 617523.0}, {"date": "2010-05-21", "close": 0.038209105, "volume": 143945.0}, {"date": "2010-05-24", "close": 0.04168266, "volume": 74614.0}, {"date": "2010-05-26", "close": 0.03473555, "volume": 153924.0}, {"date": "2010-05-27", "close": 0.03473555, "volume": 133965.0}, {"date": "2010-05-28", "close": 0.03473555, "volume": 96347.0}, {"date": "2010-06-01", "close": 0.03473555, "volume": 19384.0}, {"date": "2010-06-03", "close": 0.03473555, "volume": 55358.0}, {"date": "2010-06-04", "close": 0.03473555, "volume": 22311.0}, {"date": "2010-06-07", "close": 0.03473555, "volume": 92844.0}, {"date": "2010-06-10", "close": 0.033346128, "volume": 93564.0}, {"date": "2010-06-18", "close": 0.03473555, "volume": 51100.0}, {"date": "2010-06-21", "close": 0.03473555, "volume": 20872.0}, {"date": "2010-06-22", "close": 0.03473555, "volume": 143945.0}, {"date": "2010-06-25", "close": 0.03473555, "volume": 79170.0}, {"date": "2010-06-28", "close": 0.031261995, "volume": 179931.0}, {"date": "2010-06-29", "close": 0.031261995, "volume": 228239.0}, {"date": "2010-06-30", "close": 0.031261995, "volume": 106433.0}, {"date": "2010-07-05", "close": 0.031261995, "volume": 83488.0}, {"date": "2010-07-12", "close": 0.034040839, "volume": 187128.0}, {"date": "2010-07-13", "close": 0.038209105, "volume": 143945.0}, {"date": "2010-07-15", "close": 0.035430261, "volume": 43183.0}, {"date": "2010-07-19", "close": 0.03473555, "volume": 172734.0}, {"date": "2010-07-20", "close": 0.034040839, "volume": 100761.0}, {"date": "2010-07-21", "close": 0.038209105, "volume": 131302.0}, {"date": "2010-07-26", "close": 0.038209105, "volume": 57578.0}, {"date": "2010-07-27", "close": 0.038209105, "volume": 143945.0}, {"date": "2010-07-28", "close": 0.038209105, "volume": 43183.0}, {"date": "2010-07-29", "close": 0.038209105, "volume": 28789.0}, {"date": "2010-08-02", "close": 0.038209105, "volume": 51483.0}, {"date": "2010-08-03", "close": 0.038209105, "volume": 464966.0}, {"date": "2010-08-04", "close": 0.03473555, "volume": 321634.0}, {"date": "2010-08-05", "close": 0.031956706, "volume": 21446118.0}, {"date": "2010-08-06", "close": 0.03473555, "volume": 59795.0}, {"date": "2010-08-10", "close": 0.036124972, "volume": 70206.0}, {"date": "2010-08-12", "close": 0.036124972, "volume": 48101.0}, {"date": "2010-08-17", "close": 0.035430261, "volume": 79170.0}, {"date": "2010-08-18", "close": 0.036124972, "volume": 60457.0}, {"date": "2010-08-19", "close": 0.036124972, "volume": 51725.0}, {"date": "2010-08-20", "close": 0.03473555, "volume": 143945.0}, {"date": "2010-08-25", "close": 0.04168266, "volume": 331073.0}, {"date": "2010-08-26", "close": 0.043072082, "volume": 187475.0}, {"date": "2010-08-27", "close": 0.045156215, "volume": 406284.0}, {"date": "2010-08-31", "close": 0.045156215, "volume": 663598.0}, {"date": "2010-09-01", "close": 0.04862977, "volume": 143945.0}, {"date": "2010-09-02", "close": 0.04168266, "volume": 7087609.0}, {"date": "2010-09-03", "close": 0.04862977, "volume": 866259.0}, {"date": "2010-09-06", "close": 0.05557688, "volume": 934029.0}, {"date": "2010-09-07", "close": 0.04862977, "volume": 172734.0}, {"date": "2010-09-08", "close": 0.05557688, "volume": 215917.0}, {"date": "2010-09-09", "close": 0.050713903, "volume": 28789.0}, {"date": "2010-09-10", "close": 0.04862977, "volume": 217388.0}, {"date": "2010-09-13", "close": 0.05557688, "volume": 104959.0}, {"date": "2010-09-14", "close": 0.054882169, "volume": 388897.0}, {"date": "2010-09-15", "close": 0.054882169, "volume": 310345.0}, {"date": "2010-09-16", "close": 0.056271591, "volume": 215917.0}, {"date": "2010-09-17", "close": 0.056966302, "volume": 230312.0}, {"date": "2010-09-20", "close": 0.065302834, "volume": 626879.0}, {"date": "2010-09-21", "close": 0.063913412, "volume": 141066.0}, {"date": "2010-09-22", "close": 0.06252399, "volume": 225993.0}, {"date": "2010-09-23", "close": 0.068081678, "volume": 979194.0}, {"date": "2010-09-24", "close": 0.07641821, "volume": 591613.0}, {"date": "2010-09-27", "close": 0.07641821, "volume": 829451.0}, {"date": "2010-09-28", "close": 0.0694711, "volume": 523541.0}, {"date": "2010-09-29", "close": 0.07641821, "volume": 56138.0}, {"date": "2010-09-30", "close": 0.0694711, "volume": 19538.0}, {"date": "2010-10-01", "close": 0.072944655, "volume": 761276.0}, {"date": "2010-10-04", "close": 0.0694711, "volume": 100761.0}, {"date": "2010-10-05", "close": 0.0694711, "volume": 28789.0}, {"date": "2010-10-06", "close": 0.0694711, "volume": 356599.0}, {"date": "2010-10-07", "close": 0.0694711, "volume": 432122.0}, {"date": "2010-10-08", "close": 0.072944655, "volume": 223647.0}, {"date": "2010-10-11", "close": 0.067386967, "volume": 35986.0}, {"date": "2010-10-12", "close": 0.067386967, "volume": 283672.0}, {"date": "2010-10-13", "close": 0.0694711, "volume": 316678.0}, {"date": "2010-10-14", "close": 0.065997545, "volume": 222061.0}, {"date": "2010-10-15", "close": 0.065997545, "volume": 71972.0}, {"date": "2010-10-18", "close": 0.061134568, "volume": 388651.0}, {"date": "2010-10-19", "close": 0.060439857, "volume": 35986.0}, {"date": "2010-10-20", "close": 0.060439857, "volume": 15834.0}, {"date": "2010-10-22", "close": 0.065997545, "volume": 457454.0}, {"date": "2010-10-25", "close": 0.072944655, "volume": 2188845.0}, {"date": "2010-10-26", "close": 0.072944655, "volume": 151862.0}, {"date": "2010-10-27", "close": 0.072944655, "volume": 267932.0}, {"date": "2010-10-28", "close": 0.072944655, "volume": 86365.0}, {"date": "2010-10-29", "close": 0.072944655, "volume": 143945.0}, {"date": "2010-11-01", "close": 0.065997545, "volume": 634242.0}, {"date": "2010-11-02", "close": 0.0694711, "volume": 71972.0}, {"date": "2010-11-03", "close": 0.0694711, "volume": 73792.0}, {"date": "2010-11-04", "close": 0.06252399, "volume": 13853.0}, {"date": "2010-11-05", "close": 0.06252399, "volume": 21592.0}, {"date": "2010-11-10", "close": 0.0694711, "volume": 287889.0}, {"date": "2010-11-12", "close": 0.072944655, "volume": 2087199.0}, {"date": "2010-11-15", "close": 0.0694711, "volume": 194325.0}, {"date": "2010-11-16", "close": 0.0694711, "volume": 1317094.0}, {"date": "2010-11-18", "close": 0.059745146, "volume": 24950.0}, {"date": "2010-11-19", "close": 0.0694711, "volume": 97844.0}, {"date": "2010-11-22", "close": 0.0694711, "volume": 1439447.0}, {"date": "2010-11-23", "close": 0.0694711, "volume": 619063.0}, {"date": "2010-11-24", "close": 0.0694711, "volume": 206512.0}, {"date": "2010-11-25", "close": 0.072944655, "volume": 265708.0}, {"date": "2010-11-29", "close": 0.07641821, "volume": 71972.0}, {"date": "2010-11-30", "close": 0.07641821, "volume": 143945.0}, {"date": "2010-12-01", "close": 0.07641821, "volume": 71972.0}, {"date": "2010-12-02", "close": 0.072944655, "volume": 697412.0}, {"date": "2010-12-03", "close": 0.072944655, "volume": 1117093.0}, {"date": "2010-12-06", "close": 0.079891765, "volume": 408803.0}, {"date": "2010-12-07", "close": 0.079891765, "volume": 530924.0}, {"date": "2010-12-08", "close": 0.08336532, "volume": 1.0}, {"date": "2010-12-09", "close": 0.079891765, "volume": 728360.0}, {"date": "2010-12-10", "close": 0.079891765, "volume": 392199.0}, {"date": "2010-12-13", "close": 0.079891765, "volume": 143945.0}, {"date": "2010-12-14", "close": 0.079891765, "volume": 431834.0}, {"date": "2010-12-15", "close": 0.07641821, "volume": 132530.0}, {"date": "2010-12-16", "close": 0.0694711, "volume": 35986.0}, {"date": "2010-12-17", "close": 0.0694711, "volume": 8637.0}, {"date": "2010-12-20", "close": 0.07641821, "volume": 4218.0}, {"date": "2010-12-21", "close": 0.079891765, "volume": 359862.0}, {"date": "2010-12-22", "close": 0.07641821, "volume": 143126.0}, {"date": "2010-12-23", "close": 0.07641821, "volume": 105383.0}, {"date": "2010-12-29", "close": 0.072944655, "volume": 30228.0}, {"date": "2010-12-30", "close": 0.072944655, "volume": 56138.0}, {"date": "2010-12-31", "close": 0.0694711, "volume": 172734.0}, {"date": "2011-01-04", "close": 0.072944655, "volume": 30228.0}, {"date": "2011-01-05", "close": 0.07641821, "volume": 128111.0}, {"date": "2011-01-06", "close": 0.072944655, "volume": 199315.0}, {"date": "2011-01-07", "close": 0.072944655, "volume": 204661.0}, {"date": "2011-01-11", "close": 0.0694711, "volume": 287889.0}, {"date": "2011-01-12", "close": 0.0694711, "volume": 475018.0}, {"date": "2011-01-19", "close": 0.0694711, "volume": 47502.0}, {"date": "2011-01-20", "close": 0.06252399, "volume": 633357.0}, {"date": "2011-01-24", "close": 0.059050435, "volume": 12338.0}, {"date": "2011-01-25", "close": 0.072944655, "volume": 1803210.0}, {"date": "2011-01-27", "close": 0.072944655, "volume": 305163.0}, {"date": "2011-01-28", "close": 0.0694711, "volume": 71109.0}, {"date": "2011-02-01", "close": 0.065997545, "volume": 28789.0}, {"date": "2011-02-02", "close": 0.06252399, "volume": 43730.0}, {"date": "2011-02-04", "close": 0.05557688, "volume": 230484.0}, {"date": "2011-02-07", "close": 0.056966302, "volume": 14970.0}, {"date": "2011-02-09", "close": 0.056966302, "volume": 223461.0}, {"date": "2011-02-11", "close": 0.057661013, "volume": 143945.0}, {"date": "2011-02-14", "close": 0.057661013, "volume": 287889.0}, {"date": "2011-02-17", "close": 0.058355724, "volume": 72489.0}, {"date": "2011-02-18", "close": 0.058355724, "volume": 28789.0}, {"date": "2011-02-22", "close": 0.054187458, "volume": 276041.0}, {"date": "2011-02-28", "close": 0.043766793, "volume": 192693.0}, {"date": "2011-03-04", "close": 0.04862977, "volume": 48173.0}, {"date": "2011-03-07", "close": 0.04862977, "volume": 198127.0}, {"date": "2011-03-08", "close": 0.052103325, "volume": 287889.0}, {"date": "2011-03-09", "close": 0.052103325, "volume": 143945.0}, {"date": "2011-03-10", "close": 0.052103325, "volume": 11848.0}, {"date": "2011-03-11", "close": 0.052103325, "volume": 41744.0}, {"date": "2011-03-15", "close": 0.04862977, "volume": 257452.0}, {"date": "2011-03-16", "close": 0.045156215, "volume": 274216.0}, {"date": "2011-03-17", "close": 0.045156215, "volume": 11516.0}, {"date": "2011-03-18", "close": 0.045156215, "volume": 84447.0}, {"date": "2011-03-23", "close": 0.045156215, "volume": 15834.0}, {"date": "2011-03-25", "close": 0.045156215, "volume": 143945.0}, {"date": "2011-03-28", "close": 0.045156215, "volume": 98598.0}, {"date": "2011-03-30", "close": 0.045156215, "volume": 153923.0}, {"date": "2011-03-31", "close": 0.045850926, "volume": 143945.0}, {"date": "2011-04-04", "close": 0.04862977, "volume": 42223.0}, {"date": "2011-04-06", "close": 0.052798036, "volume": 12667.0}, {"date": "2011-04-07", "close": 0.05557688, "volume": 191447.0}, {"date": "2011-04-08", "close": 0.05557688, "volume": 287889.0}, {"date": "2011-04-11", "close": 0.065997545, "volume": 331073.0}, {"date": "2011-04-12", "close": 0.065997545, "volume": 220768.0}, {"date": "2011-04-13", "close": 0.065997545, "volume": 15834.0}, {"date": "2011-04-14", "close": 0.06252399, "volume": 50381.0}, {"date": "2011-04-18", "close": 0.06252399, "volume": 71972.0}, {"date": "2011-04-19", "close": 0.060439857, "volume": 334325.0}, {"date": "2011-04-20", "close": 0.060439857, "volume": 82049.0}, {"date": "2011-04-21", "close": 0.061829279, "volume": 460623.0}, {"date": "2011-04-27", "close": 0.06252399, "volume": 287889.0}, {"date": "2011-04-28", "close": 0.059050435, "volume": 84141.0}, {"date": "2011-04-29", "close": 0.059050435, "volume": 68713.0}, {"date": "2011-05-02", "close": 0.05557688, "volume": 287889.0}, {"date": "2011-05-03", "close": 0.054882169, "volume": 15396.0}, {"date": "2011-05-05", "close": 0.05557688, "volume": 71972.0}, {"date": "2011-05-09", "close": 0.05557688, "volume": 157584.0}, {"date": "2011-05-10", "close": 0.05557688, "volume": 52252.0}, {"date": "2011-05-12", "close": 0.059050435, "volume": 49118.0}, {"date": "2011-05-13", "close": 0.05557688, "volume": 7125.0}, {"date": "2011-05-16", "close": 0.05557688, "volume": 9069.0}, {"date": "2011-05-17", "close": 0.04862977, "volume": 232998.0}, {"date": "2011-05-18", "close": 0.04862977, "volume": 1249.0}, {"date": "2011-05-20", "close": 0.04862977, "volume": 78208.0}, {"date": "2011-05-23", "close": 0.045850926, "volume": 51344.0}, {"date": "2011-05-24", "close": 0.045850926, "volume": 236258.0}, {"date": "2011-05-25", "close": 0.04862977, "volume": 43183.0}, {"date": "2011-05-27", "close": 0.045850926, "volume": 11226.0}, {"date": "2011-05-31", "close": 0.046545637, "volume": 791696.0}, {"date": "2011-06-01", "close": 0.045156215, "volume": 117367.0}, {"date": "2011-06-03", "close": 0.043072082, "volume": 8997.0}, {"date": "2011-06-06", "close": 0.042377371, "volume": 278893.0}, {"date": "2011-06-09", "close": 0.04168266, "volume": 197204.0}, {"date": "2011-06-10", "close": 0.038209105, "volume": 400166.0}, {"date": "2011-06-14", "close": 0.035430261, "volume": 1165952.0}, {"date": "2011-06-16", "close": 0.035430261, "volume": 150189.0}, {"date": "2011-06-17", "close": 0.038209105, "volume": 13099.0}, {"date": "2011-06-20", "close": 0.03473555, "volume": 287889.0}, {"date": "2011-06-21", "close": 0.03473555, "volume": 166489.0}, {"date": "2011-06-22", "close": 0.03473555, "volume": 194325.0}, {"date": "2011-06-23", "close": 0.03473555, "volume": 465427.0}, {"date": "2011-06-24", "close": 0.032651417, "volume": 117027.0}, {"date": "2011-06-27", "close": 0.031261995, "volume": 21592.0}, {"date": "2011-06-28", "close": 0.031261995, "volume": 57578.0}, {"date": "2011-06-29", "close": 0.031261995, "volume": 64775.0}, {"date": "2011-06-30", "close": 0.029872573, "volume": 188136.0}, {"date": "2011-07-08", "close": 0.030567284, "volume": 1007613.0}, {"date": "2011-07-11", "close": 0.030567284, "volume": 91166.0}, {"date": "2011-07-12", "close": 0.033346128, "volume": 57578.0}, {"date": "2011-07-13", "close": 0.03473555, "volume": 5326.0}, {"date": "2011-07-14", "close": 0.036124972, "volume": 192886.0}, {"date": "2011-07-15", "close": 0.042377371, "volume": 20918.0}, {"date": "2011-07-18", "close": 0.04168266, "volume": 86488.0}, {"date": "2011-07-19", "close": 0.038903816, "volume": 44185.0}, {"date": "2011-07-20", "close": 0.038903816, "volume": 6990.0}, {"date": "2011-07-25", "close": 0.036819683, "volume": 179931.0}, {"date": "2011-07-26", "close": 0.034040839, "volume": 143945.0}, {"date": "2011-07-27", "close": 0.033346128, "volume": 1557384.0}, {"date": "2011-07-28", "close": 0.033346128, "volume": 32485.0}, {"date": "2011-07-29", "close": 0.034040839, "volume": 15834.0}, {"date": "2011-08-01", "close": 0.034040839, "volume": 158339.0}, {"date": "2011-08-04", "close": 0.034040839, "volume": 50381.0}, {"date": "2011-08-05", "close": 0.031261995, "volume": 14394.0}, {"date": "2011-08-08", "close": 0.024314885, "volume": 1400002.0}, {"date": "2011-08-09", "close": 0.024314885, "volume": 357949.0}, {"date": "2011-08-10", "close": 0.024314885, "volume": 1970604.0}, {"date": "2011-08-11", "close": 0.024314885, "volume": 762907.0}, {"date": "2011-08-12", "close": 0.024314885, "volume": 1975781.0}, {"date": "2011-08-15", "close": 0.029177862, "volume": 386.0}, {"date": "2011-08-16", "close": 0.024314885, "volume": 523087.0}, {"date": "2011-08-17", "close": 0.024314885, "volume": 43183.0}, {"date": "2011-08-19", "close": 0.031261995, "volume": 741639.0}, {"date": "2011-08-22", "close": 0.035430261, "volume": 293883.0}, {"date": "2011-08-23", "close": 0.038209105, "volume": 251903.0}, {"date": "2011-08-24", "close": 0.038903816, "volume": 79170.0}, {"date": "2011-08-25", "close": 0.035430261, "volume": 431834.0}, {"date": "2011-08-26", "close": 0.035430261, "volume": 100282.0}, {"date": "2011-08-29", "close": 0.036819683, "volume": 789438.0}, {"date": "2011-08-30", "close": 0.038209105, "volume": 43183.0}, {"date": "2011-08-31", "close": 0.040293238, "volume": 295087.0}, {"date": "2011-09-01", "close": 0.038209105, "volume": 143945.0}, {"date": "2011-09-02", "close": 0.037514394, "volume": 57578.0}, {"date": "2011-09-05", "close": 0.035430261, "volume": 63336.0}, {"date": "2011-09-06", "close": 0.03473555, "volume": 43183.0}, {"date": "2011-09-08", "close": 0.038209105, "volume": 158339.0}, {"date": "2011-09-09", "close": 0.040293238, "volume": 104216.0}, {"date": "2011-09-13", "close": 0.038209105, "volume": 287889.0}, {"date": "2011-09-15", "close": 0.03473555, "volume": 21592.0}, {"date": "2011-09-16", "close": 0.03473555, "volume": 35986.0}, {"date": "2011-09-19", "close": 0.03473555, "volume": 71972.0}, {"date": "2011-09-21", "close": 0.03473555, "volume": 11924.0}, {"date": "2011-09-27", "close": 0.03473555, "volume": 143945.0}, {"date": "2011-09-29", "close": 0.029177862, "volume": 57578.0}, {"date": "2011-09-30", "close": 0.029177862, "volume": 287889.0}, {"date": "2011-10-04", "close": 0.029177862, "volume": 14394.0}, {"date": "2011-10-07", "close": 0.03473555, "volume": 223114.0}, {"date": "2011-10-11", "close": 0.045156215, "volume": 417440.0}, {"date": "2011-10-12", "close": 0.045156215, "volume": 398442.0}, {"date": "2011-10-13", "close": 0.045156215, "volume": 7924.0}, {"date": "2011-10-17", "close": 0.04168266, "volume": 163140.0}, {"date": "2011-10-18", "close": 0.04168266, "volume": 69813.0}, {"date": "2011-10-21", "close": 0.03859505, "volume": 194325.0}, {"date": "2011-10-25", "close": 0.03859505, "volume": 323876.0}, {"date": "2011-10-27", "close": 0.03859505, "volume": 64775.0}, {"date": "2011-10-28", "close": 0.03859505, "volume": 6152.0}, {"date": "2011-11-09", "close": 0.03859505, "volume": 37073.0}, {"date": "2011-11-14", "close": 0.03859505, "volume": 129550.0}, {"date": "2011-11-15", "close": 0.03859505, "volume": 96384.0}, {"date": "2011-11-16", "close": 0.03859505, "volume": 129550.0}, {"date": "2011-11-22", "close": 0.03087604, "volume": 129550.0}, {"date": "2011-11-23", "close": 0.034735545, "volume": 323876.0}, {"date": "2011-11-28", "close": 0.028560337, "volume": 291488.0}, {"date": "2011-11-30", "close": 0.027016535, "volume": 793431.0}, {"date": "2011-12-01", "close": 0.029332238, "volume": 203758.0}, {"date": "2011-12-02", "close": 0.03087604, "volume": 103640.0}, {"date": "2011-12-08", "close": 0.028560337, "volume": 28829.0}, {"date": "2011-12-09", "close": 0.027016535, "volume": 129550.0}, {"date": "2011-12-13", "close": 0.027016535, "volume": 64775.0}, {"date": "2011-12-14", "close": 0.027016535, "volume": 9781.0}, {"date": "2011-12-19", "close": 0.02315703, "volume": 119834.0}, {"date": "2011-12-20", "close": 0.021613228, "volume": 129550.0}, {"date": "2011-12-21", "close": 0.021613228, "volume": 139267.0}, {"date": "2011-12-22", "close": 0.021613228, "volume": 129550.0}, {"date": "2011-12-28", "close": 0.021613228, "volume": 93859.0}, {"date": "2011-12-29", "close": 0.021613228, "volume": 372457.0}, {"date": "2012-01-05", "close": 0.024700832, "volume": 1295503.0}, {"date": "2012-01-06", "close": 0.028560337, "volume": 453426.0}, {"date": "2012-01-09", "close": 0.027788436, "volume": 51820.0}, {"date": "2012-01-11", "close": 0.027788436, "volume": 38865.0}, {"date": "2012-01-16", "close": 0.027016535, "volume": 377380.0}, {"date": "2012-01-18", "close": 0.027016535, "volume": 362514.0}, {"date": "2012-01-24", "close": 0.026244634, "volume": 627786.0}, {"date": "2012-01-25", "close": 0.03087604, "volume": 116595.0}, {"date": "2012-01-30", "close": 0.03087604, "volume": 323876.0}, {"date": "2012-02-01", "close": 0.025472733, "volume": 11228.0}, {"date": "2012-02-07", "close": 0.026244634, "volume": 8084.0}, {"date": "2012-02-14", "close": 0.027016535, "volume": 6737.0}, {"date": "2012-02-17", "close": 0.027016535, "volume": 27257.0}, {"date": "2012-02-21", "close": 0.027016535, "volume": 259101.0}, {"date": "2012-02-22", "close": 0.027016535, "volume": 129550.0}, {"date": "2012-02-23", "close": 0.027016535, "volume": 667184.0}, {"date": "2012-02-28", "close": 0.027016535, "volume": 448.0}, {"date": "2012-02-29", "close": 0.029332238, "volume": 11845649.0}, {"date": "2012-03-06", "close": 0.029332238, "volume": 82912.0}, {"date": "2012-03-07", "close": 0.027016535, "volume": 551121.0}, {"date": "2012-03-13", "close": 0.033191743, "volume": 2814699.0}, {"date": "2012-03-14", "close": 0.033191743, "volume": 97163.0}, {"date": "2012-03-15", "close": 0.032419842, "volume": 388651.0}, {"date": "2012-03-19", "close": 0.03859505, "volume": 992130.0}, {"date": "2012-03-20", "close": 0.042454555, "volume": 919807.0}, {"date": "2012-03-27", "close": 0.03859505, "volume": 259101.0}, {"date": "2012-03-28", "close": 0.042454555, "volume": 1729496.0}, {"date": "2012-03-29", "close": 0.053261169, "volume": 1720428.0}, {"date": "2012-03-30", "close": 0.05403307, "volume": 1752599.0}, {"date": "2012-04-02", "close": 0.050945466, "volume": 793496.0}, {"date": "2012-04-03", "close": 0.050945466, "volume": 722243.0}, {"date": "2012-04-04", "close": 0.048629763, "volume": 225108.0}, {"date": "2012-04-05", "close": 0.04631406, "volume": 193340.0}, {"date": "2012-04-10", "close": 0.04631406, "volume": 64775.0}, {"date": "2012-04-11", "close": 0.045542159, "volume": 173597.0}, {"date": "2012-04-12", "close": 0.044770258, "volume": 247131.0}, {"date": "2012-04-13", "close": 0.04631406, "volume": 605648.0}, {"date": "2012-04-16", "close": 0.045542159, "volume": 19433.0}, {"date": "2012-04-17", "close": 0.043226456, "volume": 178132.0}, {"date": "2012-04-19", "close": 0.045542159, "volume": 173986.0}, {"date": "2012-04-20", "close": 0.043998357, "volume": 178215.0}, {"date": "2012-04-23", "close": 0.045542159, "volume": 115286.0}, {"date": "2012-04-26", "close": 0.042454555, "volume": 404429.0}, {"date": "2012-04-27", "close": 0.04631406, "volume": 809657.0}, {"date": "2012-04-30", "close": 0.045542159, "volume": 24615.0}, {"date": "2012-05-02", "close": 0.040910753, "volume": 138619.0}, {"date": "2012-05-07", "close": 0.043226456, "volume": 118496.0}, {"date": "2012-05-08", "close": 0.043226456, "volume": 33386.0}, {"date": "2012-05-09", "close": 0.043998357, "volume": 129920.0}, {"date": "2012-05-10", "close": 0.042454555, "volume": 257093.0}, {"date": "2012-05-11", "close": 0.042454555, "volume": 282606.0}, {"date": "2012-05-14", "close": 0.040910753, "volume": 694726.0}, {"date": "2012-05-15", "close": 0.03859505, "volume": 370514.0}, {"date": "2012-05-16", "close": 0.030104139, "volume": 299844.0}, {"date": "2012-05-17", "close": 0.03087604, "volume": 4178.0}, {"date": "2012-05-18", "close": 0.03859505, "volume": 72008.0}, {"date": "2012-05-22", "close": 0.03087604, "volume": 22024.0}, {"date": "2012-05-24", "close": 0.032419842, "volume": 194325.0}, {"date": "2012-05-25", "close": 0.031647941, "volume": 45515.0}, {"date": "2012-05-28", "close": 0.030104139, "volume": 194034.0}, {"date": "2012-05-29", "close": 0.03087604, "volume": 61536.0}, {"date": "2012-05-30", "close": 0.033963644, "volume": 174674.0}, {"date": "2012-05-31", "close": 0.033191743, "volume": 108283.0}, {"date": "2012-06-04", "close": 0.036279347, "volume": 14251.0}, {"date": "2012-06-06", "close": 0.032419842, "volume": 129550.0}, {"date": "2012-06-08", "close": 0.045542159, "volume": 4621292.0}, {"date": "2012-06-12", "close": 0.045542159, "volume": 805675.0}, {"date": "2012-06-13", "close": 0.043998357, "volume": 349786.0}, {"date": "2012-06-14", "close": 0.042454555, "volume": 451483.0}, {"date": "2012-06-15", "close": 0.042454555, "volume": 46897.0}, {"date": "2012-06-18", "close": 0.043998357, "volume": 142829.0}, {"date": "2012-06-19", "close": 0.041682654, "volume": 129550.0}, {"date": "2012-06-20", "close": 0.039366951, "volume": 147033.0}, {"date": "2012-06-26", "close": 0.043998357, "volume": 602830.0}, {"date": "2012-06-27", "close": 0.040138852, "volume": 174893.0}, {"date": "2012-06-28", "close": 0.043998357, "volume": 39447.0}, {"date": "2012-06-29", "close": 0.044770258, "volume": 25328.0}, {"date": "2012-07-02", "close": 0.042454555, "volume": 76001.0}, {"date": "2012-07-05", "close": 0.042454555, "volume": 62184.0}, {"date": "2012-07-09", "close": 0.043226456, "volume": 127931.0}, {"date": "2012-07-10", "close": 0.042454555, "volume": 88094.0}, {"date": "2012-07-16", "close": 0.043226456, "volume": 647751.0}, {"date": "2012-07-17", "close": 0.044770258, "volume": 34265.0}, {"date": "2012-07-19", "close": 0.041682654, "volume": 712555.0}, {"date": "2012-07-20", "close": 0.040910753, "volume": 216349.0}, {"date": "2012-07-23", "close": 0.040138852, "volume": 59593.0}, {"date": "2012-07-25", "close": 0.039366951, "volume": 12955.0}, {"date": "2012-07-30", "close": 0.039366951, "volume": 25910.0}, {"date": "2012-08-01", "close": 0.040138852, "volume": 194325.0}, {"date": "2012-08-02", "close": 0.040138852, "volume": 81271.0}, {"date": "2012-08-03", "close": 0.040138852, "volume": 71017.0}, {"date": "2012-08-07", "close": 0.03859505, "volume": 34438.0}, {"date": "2012-08-09", "close": 0.040138852, "volume": 38865.0}, {"date": "2012-08-10", "close": 0.037823149, "volume": 492141.0}, {"date": "2012-08-13", "close": 0.037823149, "volume": 64775.0}, {"date": "2012-08-16", "close": 0.037823149, "volume": 29797.0}, {"date": "2012-08-17", "close": 0.039366951, "volume": 332944.0}, {"date": "2012-08-21", "close": 0.039366951, "volume": 433847.0}, {"date": "2012-08-22", "close": 0.039366951, "volume": 233191.0}, {"date": "2012-08-23", "close": 0.040138852, "volume": 269465.0}, {"date": "2012-08-24", "close": 0.037823149, "volume": 26040.0}, {"date": "2012-08-30", "close": 0.03325008, "volume": 136541.0}, {"date": "2012-08-31", "close": 0.03325008, "volume": 60150.0}, {"date": "2012-09-05", "close": 0.02909382, "volume": 192478.0}, {"date": "2012-09-07", "close": 0.03740634, "volume": 120300.0}, {"date": "2012-09-14", "close": 0.03325008, "volume": 6017.0}, {"date": "2012-09-21", "close": 0.02909382, "volume": 15038.0}, {"date": "2012-09-24", "close": 0.02909382, "volume": 120300.0}, {"date": "2012-09-25", "close": 0.02909382, "volume": 478192.0}, {"date": "2012-09-26", "close": 0.02909382, "volume": 39677.0}, {"date": "2012-09-27", "close": 0.02909382, "volume": 4170.0}, {"date": "2012-10-02", "close": 0.02909382, "volume": 195298.0}, {"date": "2012-10-03", "close": 0.02909382, "volume": 104262.0}, {"date": "2012-10-04", "close": 0.03325008, "volume": 544133.0}, {"date": "2012-10-08", "close": 0.036575088, "volume": 90225.0}, {"date": "2012-10-09", "close": 0.034912584, "volume": 120300.0}, {"date": "2012-10-11", "close": 0.036575088, "volume": 287945.0}, {"date": "2012-10-15", "close": 0.03325008, "volume": 162088.0}, {"date": "2012-10-16", "close": 0.03325008, "volume": 186967.0}, {"date": "2012-10-19", "close": 0.032418828, "volume": 384961.0}, {"date": "2012-10-22", "close": 0.032418828, "volume": 31819.0}, {"date": "2012-10-24", "close": 0.032418828, "volume": 72180.0}, {"date": "2012-10-30", "close": 0.030756324, "volume": 46376.0}, {"date": "2012-10-31", "close": 0.03740634, "volume": 566062.0}, {"date": "2012-11-01", "close": 0.03325008, "volume": 131681.0}, {"date": "2012-11-02", "close": 0.03740634, "volume": 593537.0}, {"date": "2012-11-06", "close": 0.034081332, "volume": 1458042.0}, {"date": "2012-11-07", "close": 0.034081332, "volume": 300751.0}, {"date": "2012-11-08", "close": 0.03325008, "volume": 637592.0}, {"date": "2012-11-09", "close": 0.031587576, "volume": 1937185.0}, {"date": "2012-11-12", "close": 0.032418828, "volume": 421052.0}, {"date": "2012-11-13", "close": 0.032418828, "volume": 360901.0}, {"date": "2012-11-14", "close": 0.032418828, "volume": 588770.0}, {"date": "2012-11-19", "close": 0.030756324, "volume": 36090.0}, {"date": "2012-11-21", "close": 0.03325008, "volume": 3526034.0}, {"date": "2012-11-22", "close": 0.03325008, "volume": 36090.0}, {"date": "2012-11-23", "close": 0.03325008, "volume": 127373.0}, {"date": "2012-11-26", "close": 0.03325008, "volume": 360901.0}, {"date": "2012-11-27", "close": 0.031587576, "volume": 24060.0}, {"date": "2012-11-28", "close": 0.030756324, "volume": 67970.0}, {"date": "2012-11-29", "close": 0.030756324, "volume": 18045.0}, {"date": "2012-11-30", "close": 0.030756324, "volume": 96240.0}, {"date": "2012-12-07", "close": 0.02909382, "volume": 99849.0}, {"date": "2012-12-10", "close": 0.02909382, "volume": 42827.0}, {"date": "2012-12-11", "close": 0.028262568, "volume": 318074.0}, {"date": "2012-12-17", "close": 0.02493756, "volume": 361551.0}, {"date": "2012-12-19", "close": 0.025768812, "volume": 34286.0}, {"date": "2012-12-20", "close": 0.025768812, "volume": 116612.0}, {"date": "2013-01-04", "close": 0.02909382, "volume": 180451.0}, {"date": "2013-01-07", "close": 0.02909382, "volume": 177082.0}, {"date": "2013-01-10", "close": 0.02909382, "volume": 3368.0}, {"date": "2013-01-14", "close": 0.029925072, "volume": 24060.0}, {"date": "2013-01-15", "close": 0.027431316, "volume": 751878.0}, {"date": "2013-01-16", "close": 0.027431316, "volume": 13233.0}, {"date": "2013-01-17", "close": 0.031587576, "volume": 1136925.0}, {"date": "2013-01-18", "close": 0.031587576, "volume": 155503.0}, {"date": "2013-01-23", "close": 0.030756324, "volume": 15639.0}, {"date": "2013-01-24", "close": 0.028262568, "volume": 48120.0}, {"date": "2013-01-25", "close": 0.026600064, "volume": 56450.0}, {"date": "2013-01-29", "close": 0.02909382, "volume": 1864657.0}, {"date": "2013-02-01", "close": 0.026600064, "volume": 120300.0}, {"date": "2013-02-04", "close": 0.027431316, "volume": 120300.0}, {"date": "2013-02-05", "close": 0.027431316, "volume": 146346.0}, {"date": "2013-02-08", "close": 0.027431316, "volume": 300751.0}, {"date": "2013-02-11", "close": 0.027431316, "volume": 89691.0}, {"date": "2013-02-12", "close": 0.025768812, "volume": 328512.0}, {"date": "2013-02-13", "close": 0.026600064, "volume": 240601.0}, {"date": "2013-02-14", "close": 0.02493756, "volume": 775746.0}, {"date": "2013-02-15", "close": 0.025768812, "volume": 499247.0}, {"date": "2013-02-18", "close": 0.025768812, "volume": 476654.0}, {"date": "2013-02-19", "close": 0.02493756, "volume": 978464.0}, {"date": "2013-02-20", "close": 0.02493756, "volume": 561126.0}, {"date": "2013-02-21", "close": 0.024106308, "volume": 52932.0}, {"date": "2013-02-25", "close": 0.024106308, "volume": 445112.0}, {"date": "2013-02-26", "close": 0.024106308, "volume": 64320.0}, {"date": "2013-02-27", "close": 0.02493756, "volume": 120300.0}, {"date": "2013-02-28", "close": 0.024106308, "volume": 159439.0}, {"date": "2013-03-05", "close": 0.023275056, "volume": 120300.0}, {"date": "2013-03-06", "close": 0.022443804, "volume": 120300.0}, {"date": "2013-03-07", "close": 0.022443804, "volume": 240601.0}, {"date": "2013-03-12", "close": 0.023275056, "volume": 60150.0}, {"date": "2013-03-13", "close": 0.023275056, "volume": 421052.0}, {"date": "2013-03-14", "close": 0.022443804, "volume": 162886.0}, {"date": "2013-03-18", "close": 0.023275056, "volume": 201462.0}, {"date": "2013-03-20", "close": 0.024106308, "volume": 297305.0}, {"date": "2013-03-21", "close": 0.024106308, "volume": 180451.0}, {"date": "2013-03-28", "close": 0.023275056, "volume": 845550.0}, {"date": "2013-04-03", "close": 0.019950048, "volume": 240601.0}, {"date": "2013-04-04", "close": 0.019950048, "volume": 308465.0}, {"date": "2013-04-05", "close": 0.019950048, "volume": 240601.0}, {"date": "2013-04-09", "close": 0.021612552, "volume": 216542.0}, {"date": "2013-04-12", "close": 0.0207813, "volume": 76692.0}, {"date": "2013-04-15", "close": 0.0207813, "volume": 56508.0}, {"date": "2013-04-19", "close": 0.0207813, "volume": 84210.0}, {"date": "2013-04-22", "close": 0.013300032, "volume": 33317.0}, {"date": "2013-04-23", "close": 0.014962536, "volume": 30075.0}, {"date": "2013-05-02", "close": 0.017456292, "volume": 499247.0}, {"date": "2013-05-03", "close": 0.018287544, "volume": 234586.0}, {"date": "2013-05-06", "close": 0.01662504, "volume": 511277.0}, {"date": "2013-05-07", "close": 0.015793788, "volume": 421052.0}, {"date": "2013-05-08", "close": 0.01662504, "volume": 27068.0}, {"date": "2013-05-09", "close": 0.01662504, "volume": 240601.0}, {"date": "2013-05-10", "close": 0.014962536, "volume": 251032.0}, {"date": "2013-05-14", "close": 0.014131284, "volume": 101052.0}, {"date": "2013-05-15", "close": 0.01246878, "volume": 609923.0}, {"date": "2013-05-16", "close": 0.013300032, "volume": 394586.0}, {"date": "2013-05-20", "close": 0.013300032, "volume": 12030.0}, {"date": "2013-05-22", "close": 0.013300032, "volume": 174035.0}, {"date": "2013-05-24", "close": 0.014131284, "volume": 65058.0}, {"date": "2013-05-29", "close": 0.013300032, "volume": 13377.0}, {"date": "2013-06-13", "close": 0.013300032, "volume": 7474.0}, {"date": "2013-06-14", "close": 0.009975024, "volume": 96842.0}, {"date": "2013-06-17", "close": 0.009975024, "volume": 15038.0}, {"date": "2013-06-18", "close": 0.010806276, "volume": 77192.0}, {"date": "2013-06-19", "close": 0.009143772, "volume": 20597.0}, {"date": "2013-06-20", "close": 0.00831252, "volume": 1213619.0}, {"date": "2013-06-21", "close": 0.00831252, "volume": 661653.0}, {"date": "2013-06-24", "close": 0.009143772, "volume": 240601.0}, {"date": "2013-06-28", "close": 0.009143772, "volume": 70455.0}, {"date": "2013-07-02", "close": 0.009143772, "volume": 601502.0}, {"date": "2013-07-12", "close": 0.00831252, "volume": 45113.0}, {"date": "2013-08-14", "close": 0.00831252, "volume": 17243.0}, {"date": "2013-08-16", "close": 0.00831252, "volume": 674385.0}, {"date": "2013-08-26", "close": 0.010806276, "volume": 52932.0}, {"date": "2013-08-27", "close": 0.010806276, "volume": 52331.0}, {"date": "2013-09-05", "close": 0.010806276, "volume": 180451.0}, {"date": "2013-09-11", "close": 0.011637528, "volume": 1203005.0}, {"date": "2013-09-19", "close": 0.011637528, "volume": 24060.0}, {"date": "2013-09-24", "close": 0.011637528, "volume": 28830.0}, {"date": "2013-09-26", "close": 0.013300032, "volume": 1203005.0}, {"date": "2013-09-30", "close": 0.013300032, "volume": 120300.0}, {"date": "2013-10-04", "close": 0.013300032, "volume": 12030046.0}, {"date": "2013-10-08", "close": 0.013300032, "volume": 601502.0}, {"date": "2013-10-10", "close": 0.013300032, "volume": 601502.0}, {"date": "2013-10-14", "close": 0.009143772, "volume": 451127.0}, {"date": "2013-10-15", "close": 0.009143772, "volume": 15299.0}, {"date": "2013-10-28", "close": 0.009975024, "volume": 962404.0}, {"date": "2013-10-30", "close": 0.009143772, "volume": 60150.0}, {"date": "2013-10-31", "close": 0.009143772, "volume": 6777.0}, {"date": "2013-11-08", "close": 0.009143772, "volume": 534576.0}, {"date": "2013-11-13", "close": 0.009975024, "volume": 97002.0}, {"date": "2013-11-14", "close": 0.009975024, "volume": 107509.0}, {"date": "2013-11-15", "close": 0.009975024, "volume": 644369.0}, {"date": "2013-11-20", "close": 0.009143772, "volume": 854575.0}, {"date": "2013-11-25", "close": 0.009143772, "volume": 250225.0}, {"date": "2013-11-27", "close": 0.009143772, "volume": 20852.0}, {"date": "2013-11-29", "close": 0.009143772, "volume": 1353380.0}, {"date": "2013-12-10", "close": 0.007481268, "volume": 48120.0}, {"date": "2013-12-12", "close": 0.007481268, "volume": 16040.0}, {"date": "2013-12-18", "close": 0.009143772, "volume": 48120.0}, {"date": "2014-01-08", "close": 0.00831252, "volume": 120300.0}, {"date": "2014-01-09", "close": 0.00831252, "volume": 481202.0}, {"date": "2014-01-10", "close": 0.00831252, "volume": 481202.0}, {"date": "2014-01-17", "close": 0.00831252, "volume": 2882804.0}, {"date": "2014-01-24", "close": 0.00831252, "volume": 96240.0}, {"date": "2014-01-31", "close": 0.010806276, "volume": 90225.0}, {"date": "2014-02-03", "close": 0.010806276, "volume": 48120.0}, {"date": "2014-02-05", "close": 0.009975024, "volume": 60150.0}, {"date": "2014-02-11", "close": 0.009975024, "volume": null}, {"date": "2014-02-14", "close": 0.010806276, "volume": 23669.0}, {"date": "2014-02-17", "close": 0.01246878, "volume": 277082.0}, {"date": "2014-02-21", "close": 0.010806276, "volume": 147368.0}, {"date": "2014-02-24", "close": 0.010806276, "volume": 204120.0}, {"date": "2014-02-28", "close": 0.01246878, "volume": 288280.0}, {"date": "2014-03-03", "close": 0.014131284, "volume": 175639.0}, {"date": "2014-03-04", "close": 0.015793788, "volume": 300751.0}, {"date": "2014-03-10", "close": 0.015793788, "volume": 6242.0}, {"date": "2014-03-13", "close": 0.017456292, "volume": 12030.0}, {"date": "2014-03-14", "close": 0.017456292, "volume": 24060.0}, {"date": "2014-03-17", "close": 0.017456292, "volume": 39266.0}, {"date": "2014-03-18", "close": 0.017456292, "volume": 105094.0}, {"date": "2014-03-19", "close": 0.017456292, "volume": 13534.0}, {"date": "2014-03-21", "close": 0.019950048, "volume": 180451.0}, {"date": "2014-03-26", "close": 0.0207813, "volume": 30075.0}, {"date": "2014-03-27", "close": 0.0207813, "volume": 174436.0}, {"date": "2014-03-28", "close": 0.0207813, "volume": 226165.0}, {"date": "2014-04-02", "close": 0.026600064, "volume": 1960993.0}, {"date": "2014-04-03", "close": 0.028262568, "volume": 4243355.0}, {"date": "2014-04-04", "close": 0.025768812, "volume": 3434624.0}, {"date": "2014-04-07", "close": 0.02909382, "volume": 1918792.0}, {"date": "2014-04-08", "close": 0.02909382, "volume": 1332413.0}, {"date": "2014-04-09", "close": 0.02909382, "volume": 400616.0}, {"date": "2014-04-10", "close": 0.02909382, "volume": 517292.0}, {"date": "2014-04-11", "close": 0.02909382, "volume": 982839.0}, {"date": "2014-04-14", "close": 0.02909382, "volume": 517292.0}, {"date": "2014-05-19", "close": 0.02909382, "volume": 481202.0}, {"date": "2014-05-22", "close": 0.02493756, "volume": 536059.0}, {"date": "2014-05-23", "close": 0.02493756, "volume": 24060.0}, {"date": "2014-05-26", "close": 0.02493756, "volume": 228559.0}, {"date": "2014-05-28", "close": 0.023275056, "volume": 100614.0}, {"date": "2014-05-29", "close": 0.023275056, "volume": 46825.0}, {"date": "2014-06-04", "close": 0.023275056, "volume": 56391.0}, {"date": "2014-06-05", "close": 0.023275056, "volume": 13281.0}, {"date": "2014-06-06", "close": 0.02493756, "volume": 180552.0}, {"date": "2014-06-10", "close": 0.02493756, "volume": 962404.0}, {"date": "2014-06-11", "close": 0.026600064, "volume": 432591.0}, {"date": "2014-06-12", "close": 0.02909382, "volume": 966457.0}, {"date": "2014-06-13", "close": 0.02909382, "volume": 1841916.0}, {"date": "2014-06-16", "close": 0.028262568, "volume": 1156089.0}, {"date": "2014-06-17", "close": 0.027431316, "volume": 120300.0}, {"date": "2014-06-18", "close": 0.02493756, "volume": 254235.0}, {"date": "2014-06-19", "close": 0.026600064, "volume": 153850.0}, {"date": "2014-06-20", "close": 0.027431316, "volume": 150562.0}, {"date": "2014-06-23", "close": 0.026600064, "volume": 300751.0}, {"date": "2014-06-24", "close": 0.027431316, "volume": 60150.0}, {"date": "2014-06-25", "close": 0.028262568, "volume": 240601.0}, {"date": "2014-06-26", "close": 0.02909382, "volume": 2667132.0}, {"date": "2014-06-27", "close": 0.02909382, "volume": 1557891.0}, {"date": "2014-06-30", "close": 0.028262568, "volume": 514602.0}, {"date": "2014-07-01", "close": 0.028262568, "volume": 412331.0}, {"date": "2014-07-02", "close": 0.031587576, "volume": 1726407.0}, {"date": "2014-07-03", "close": 0.030756324, "volume": 736239.0}, {"date": "2014-07-04", "close": 0.030756324, "volume": 1545693.0}, {"date": "2014-07-07", "close": 0.034081332, "volume": 893315.0}, {"date": "2014-07-08", "close": 0.031587576, "volume": 454909.0}, {"date": "2014-07-10", "close": 0.036575088, "volume": 1546610.0}, {"date": "2014-07-11", "close": 0.034081332, "volume": 406383.0}, {"date": "2014-07-14", "close": 0.03325008, "volume": 240601.0}, {"date": "2014-07-15", "close": 0.034081332, "volume": 547367.0}, {"date": "2014-07-16", "close": 0.034081332, "volume": 872178.0}, {"date": "2014-07-17", "close": 0.035743836, "volume": 1312397.0}, {"date": "2014-07-18", "close": 0.031587576, "volume": 1667147.0}, {"date": "2014-07-21", "close": 0.031587576, "volume": 117833.0}, {"date": "2014-07-24", "close": 0.030756324, "volume": 523400.0}, {"date": "2014-07-25", "close": 0.02909382, "volume": 649622.0}, {"date": "2014-07-28", "close": 0.026600064, "volume": 344857.0}, {"date": "2014-07-29", "close": 0.026600064, "volume": 142608.0}, {"date": "2014-07-30", "close": 0.026600064, "volume": 60150.0}, {"date": "2014-08-01", "close": 0.026600064, "volume": 94775.0}, {"date": "2014-08-04", "close": 0.026600064, "volume": 240601.0}, {"date": "2014-08-18", "close": 0.02493756, "volume": 240601.0}, {"date": "2014-08-21", "close": 0.021612552, "volume": 251984.0}, {"date": "2014-08-22", "close": 0.023275056, "volume": 180451.0}, {"date": "2014-08-26", "close": 0.023275056, "volume": 35338.0}, {"date": "2014-08-27", "close": 0.023275056, "volume": 120300.0}, {"date": "2014-08-29", "close": 0.023275056, "volume": 400149.0}, {"date": "2014-09-03", "close": 0.023275056, "volume": 360901.0}, {"date": "2014-09-04", "close": 0.023275056, "volume": 379027.0}, {"date": "2014-09-08", "close": 0.023275056, "volume": 264661.0}, {"date": "2014-09-09", "close": 0.021612552, "volume": 222556.0}, {"date": "2014-09-10", "close": 0.0207813, "volume": 55520.0}, {"date": "2014-09-11", "close": 0.021612552, "volume": 24060.0}, {"date": "2014-09-12", "close": 0.01662504, "volume": 180451.0}, {"date": "2014-09-18", "close": 0.018287544, "volume": 52449.0}, {"date": "2014-09-19", "close": 0.019118796, "volume": 300751.0}, {"date": "2014-09-23", "close": 0.01662504, "volume": 1132220.0}, {"date": "2014-09-26", "close": 0.017456292, "volume": 12030.0}, {"date": "2014-10-02", "close": 0.017456292, "volume": 30075.0}, {"date": "2014-10-13", "close": 0.017456292, "volume": 240601.0}, {"date": "2014-10-15", "close": 0.017456292, "volume": 258646.0}, {"date": "2014-10-17", "close": 0.017456292, "volume": 3609014.0}, {"date": "2014-10-20", "close": 0.0207813, "volume": 1681413.0}, {"date": "2014-10-21", "close": 0.0207813, "volume": 998494.0}, {"date": "2014-10-22", "close": 0.0207813, "volume": 601502.0}, {"date": "2014-10-23", "close": 0.0207813, "volume": 1203005.0}, {"date": "2014-10-24", "close": 0.0207813, "volume": 481202.0}, {"date": "2014-10-27", "close": 0.0207813, "volume": 360901.0}, {"date": "2014-10-28", "close": 0.018287544, "volume": 3767410.0}, {"date": "2014-10-29", "close": 0.01662504, "volume": 541352.0}, {"date": "2014-10-30", "close": 0.01662504, "volume": 1022554.0}, {"date": "2014-11-03", "close": 0.01662504, "volume": 601502.0}, {"date": "2014-11-04", "close": 0.01662504, "volume": 529779.0}, {"date": "2014-11-07", "close": 0.01662504, "volume": 239701.0}, {"date": "2014-11-10", "close": 0.01246878, "volume": 7507.0}, {"date": "2014-11-12", "close": 0.01246878, "volume": 593996.0}, {"date": "2014-11-20", "close": 0.010806276, "volume": 36090.0}, {"date": "2014-11-21", "close": 0.010806276, "volume": 84210.0}, {"date": "2014-11-24", "close": 0.007481268, "volume": 995686.0}, {"date": "2014-11-25", "close": 0.007481268, "volume": 20852.0}, {"date": "2014-11-28", "close": 0.005818764, "volume": 577442.0}, {"date": "2014-12-02", "close": 0.004987512, "volume": 259448.0}, {"date": "2014-12-03", "close": 0.00415626, "volume": 541352.0}, {"date": "2014-12-10", "close": 0.004987512, "volume": 1045812.0}, {"date": "2014-12-15", "close": 0.005818764, "volume": 120300.0}, {"date": "2014-12-16", "close": 0.004987512, "volume": 18045.0}, {"date": "2014-12-18", "close": 0.004987512, "volume": 1804507.0}, {"date": "2014-12-29", "close": 0.004987512, "volume": 42105.0}, {"date": "2015-01-08", "close": 0.005818764, "volume": 120300.0}, {"date": "2015-01-09", "close": 0.004987512, "volume": 336245.0}, {"date": "2015-01-20", "close": 0.006650016, "volume": 180451.0}, {"date": "2015-01-22", "close": 0.005818764, "volume": 421052.0}, {"date": "2015-01-23", "close": 0.005818764, "volume": 2526310.0}, {"date": "2015-01-28", "close": 0.004987512, "volume": 9647298.0}, {"date": "2015-01-29", "close": 0.004987512, "volume": 802003.0}, {"date": "2015-02-04", "close": 0.004987512, "volume": 228571.0}, {"date": "2015-02-17", "close": 0.004987512, "volume": 1167203.0}, {"date": "2015-02-23", "close": 0.004987512, "volume": 681723.0}, {"date": "2015-02-24", "close": 0.00415626, "volume": 3889694.0}, {"date": "2015-03-02", "close": 0.006650016, "volume": 481202.0}, {"date": "2015-03-10", "close": 0.006650016, "volume": 672077.0}, {"date": "2015-03-18", "close": 0.00415626, "volume": 601502.0}, {"date": "2015-04-01", "close": 0.00415626, "volume": 16200.0}, {"date": "2015-04-09", "close": 0.00415626, "volume": 601502.0}, {"date": "2015-04-14", "close": 0.00415626, "volume": 240606.0}, {"date": "2015-04-15", "close": 0.00415626, "volume": 173893.0}, {"date": "2015-04-23", "close": 0.005818764, "volume": 739187.0}, {"date": "2015-04-24", "close": 0.005818764, "volume": 945019.0}, {"date": "2015-04-28", "close": 0.00415626, "volume": 18045.0}, {"date": "2015-04-29", "close": 0.005818764, "volume": 2022393.0}, {"date": "2015-05-04", "close": 0.006650016, "volume": 1203005.0}, {"date": "2015-05-11", "close": 0.006650016, "volume": 8688.0}, {"date": "2015-05-19", "close": 0.006650016, "volume": 601502.0}, {"date": "2015-05-29", "close": 0.005818764, "volume": 120300.0}, {"date": "2015-06-02", "close": 0.005818764, "volume": 150376.0}, {"date": "2015-06-10", "close": 0.005818764, "volume": 390977.0}, {"date": "2015-06-12", "close": 0.005818764, "volume": 401001.0}, {"date": "2015-06-16", "close": 0.00831252, "volume": 1648383.0}, {"date": "2015-06-17", "close": 0.00831252, "volume": 120300.0}, {"date": "2015-06-23", "close": 0.007481268, "volume": 120300.0}, {"date": "2015-06-25", "close": 0.00831252, "volume": 120300.0}, {"date": "2015-06-26", "close": 0.00831252, "volume": 1202069.0}, {"date": "2015-06-29", "close": 0.00831252, "volume": 601502.0}, {"date": "2015-07-03", "close": 0.005818764, "volume": 887518.0}, {"date": "2015-07-06", "close": 0.006650016, "volume": 240601.0}, {"date": "2015-07-07", "close": 0.00831252, "volume": 170025.0}, {"date": "2015-07-09", "close": 0.006650016, "volume": 300751.0}, {"date": "2015-07-10", "close": 0.006650016, "volume": 166466.0}, {"date": "2015-07-13", "close": 0.006650016, "volume": 1698191.0}, {"date": "2015-07-14", "close": 0.009975024, "volume": 9853603.0}, {"date": "2015-07-15", "close": 0.009143772, "volume": 10152542.0}, {"date": "2015-07-16", "close": 0.00831252, "volume": 4086017.0}, {"date": "2015-07-17", "close": 0.007481268, "volume": 442461.0}, {"date": "2015-07-20", "close": 0.007481268, "volume": 827422.0}, {"date": "2015-07-21", "close": 0.007481268, "volume": 110921.0}, {"date": "2015-07-22", "close": 0.006650016, "volume": 481202.0}, {"date": "2015-07-23", "close": 0.006650016, "volume": 1804507.0}, {"date": "2015-07-24", "close": 0.007481268, "volume": 66966.0}, {"date": "2015-07-28", "close": 0.005818764, "volume": 355224.0}, {"date": "2015-07-30", "close": 0.005818764, "volume": 66165.0}, {"date": "2015-08-03", "close": 0.005818764, "volume": 1175155.0}, {"date": "2015-08-04", "close": 0.005818764, "volume": 1203005.0}, {"date": "2015-08-05", "close": 0.00415626, "volume": 6943122.0}, {"date": "2015-08-06", "close": 0.004987512, "volume": 153360.0}, {"date": "2015-08-07", "close": 0.004987512, "volume": 85212.0}, {"date": "2015-08-10", "close": 0.00415626, "volume": 367718.0}, {"date": "2015-08-11", "close": 0.00415626, "volume": 240601.0}, {"date": "2015-08-13", "close": 0.00415626, "volume": 293935.0}, {"date": "2015-08-17", "close": 0.003325008, "volume": 624600.0}, {"date": "2015-08-18", "close": 0.003325008, "volume": 832616.0}, {"date": "2015-08-19", "close": 0.00415626, "volume": 480239.0}, {"date": "2015-08-20", "close": 0.00415626, "volume": 918868.0}, {"date": "2015-08-21", "close": 0.00415626, "volume": 3518789.0}, {"date": "2015-08-24", "close": 0.00415626, "volume": 3609014.0}, {"date": "2015-08-27", "close": 0.003325008, "volume": 545362.0}, {"date": "2015-08-28", "close": 0.00415626, "volume": 54673.0}, {"date": "2015-08-31", "close": 0.004987512, "volume": 962404.0}, {"date": "2015-09-07", "close": 0.00415626, "volume": 2587926.0}, {"date": "2015-09-11", "close": 0.003325008, "volume": 240601.0}, {"date": "2015-09-14", "close": 0.003325008, "volume": 90225.0}, {"date": "2015-09-18", "close": 0.00415626, "volume": 206143.0}, {"date": "2015-09-21", "close": 0.004987512, "volume": 34458.0}, {"date": "2015-09-23", "close": 0.003325008, "volume": 1203005.0}, {"date": "2015-09-25", "close": 0.003325008, "volume": 151894.0}, {"date": "2015-10-01", "close": 0.003325008, "volume": 48120.0}, {"date": "2015-10-02", "close": 0.003325008, "volume": 252631.0}, {"date": "2015-10-12", "close": 0.003325008, "volume": 3003501.0}, {"date": "2015-10-13", "close": 0.004987512, "volume": 1796602.0}, {"date": "2015-10-14", "close": 0.004987512, "volume": 124311.0}, {"date": "2015-10-15", "close": 0.004987512, "volume": 466965.0}, {"date": "2015-10-16", "close": 0.004987512, "volume": 120300.0}, {"date": "2015-10-21", "close": 0.005818764, "volume": 601502.0}, {"date": "2015-10-23", "close": 0.004987512, "volume": 100250.0}, {"date": "2015-10-26", "close": 0.004987512, "volume": 1304057.0}, {"date": "2015-10-28", "close": 0.004987512, "volume": 500450.0}, {"date": "2015-11-04", "close": 0.004987512, "volume": 601502.0}, {"date": "2015-11-05", "close": 0.005818764, "volume": 1203005.0}, {"date": "2015-11-09", "close": 0.006650016, "volume": 601502.0}, {"date": "2015-11-11", "close": 0.006650016, "volume": 601502.0}, {"date": "2015-11-24", "close": 0.010806276, "volume": 9033198.0}, {"date": "2015-11-25", "close": 0.009975024, "volume": 3602596.0}, {"date": "2015-11-26", "close": 0.00831252, "volume": 3488713.0}, {"date": "2015-11-27", "close": 0.00831252, "volume": 606314.0}, {"date": "2015-11-30", "close": 0.007481268, "volume": 108270.0}, {"date": "2015-12-01", "close": 0.007481268, "volume": 613532.0}, {"date": "2015-12-03", "close": 0.00831252, "volume": 241208.0}, {"date": "2015-12-04", "close": 0.00831252, "volume": 541352.0}, {"date": "2015-12-07", "close": 0.007481268, "volume": 174436.0}, {"date": "2015-12-08", "close": 0.00831252, "volume": 781953.0}, {"date": "2015-12-10", "close": 0.00831252, "volume": 1203005.0}, {"date": "2015-12-14", "close": 0.00831252, "volume": 686450.0}, {"date": "2015-12-16", "close": 0.00831252, "volume": 3007512.0}, {"date": "2015-12-17", "close": 0.01246878, "volume": 3699841.0}, {"date": "2015-12-18", "close": 0.013300032, "volume": 15512725.0}, {"date": "2015-12-21", "close": 0.01246878, "volume": 6538283.0}, {"date": "2015-12-22", "close": 0.011637528, "volume": 380279.0}, {"date": "2015-12-23", "close": 0.01246878, "volume": 1711404.0}, {"date": "2015-12-24", "close": 0.014131284, "volume": 1599525.0}, {"date": "2015-12-29", "close": 0.015793788, "volume": 8467571.0}, {"date": "2015-12-30", "close": 0.015793788, "volume": 1321089.0}, {"date": "2015-12-31", "close": 0.015793788, "volume": 661653.0}, {"date": "2016-01-04", "close": 0.015793788, "volume": 997756.0}, {"date": "2016-01-05", "close": 0.01662504, "volume": 1620453.0}, {"date": "2016-01-08", "close": 0.014962536, "volume": 44511.0}, {"date": "2016-01-12", "close": 0.013300032, "volume": 156391.0}, {"date": "2016-01-14", "close": 0.013300032, "volume": 90225.0}, {"date": "2016-01-15", "close": 0.013300032, "volume": 300751.0}, {"date": "2016-01-18", "close": 0.014131284, "volume": 150376.0}, {"date": "2016-01-19", "close": 0.014131284, "volume": 1112779.0}, {"date": "2016-01-20", "close": 0.014131284, "volume": 643968.0}, {"date": "2016-01-21", "close": 0.01246878, "volume": 3707660.0}, {"date": "2016-01-22", "close": 0.014962536, "volume": 661653.0}, {"date": "2016-01-25", "close": 0.015793788, "volume": 51457430.0}, {"date": "2016-01-27", "close": 0.013300032, "volume": 7275859.0}, {"date": "2016-01-28", "close": 0.013300032, "volume": 2276661.0}, {"date": "2016-01-29", "close": 0.013300032, "volume": 241294.0}, {"date": "2016-02-01", "close": 0.01246878, "volume": 4379620.0}, {"date": "2016-02-02", "close": 0.01246878, "volume": 2618450.0}, {"date": "2016-02-03", "close": 0.014131284, "volume": 2922399.0}, {"date": "2016-02-04", "close": 0.014962536, "volume": 52916811.0}, {"date": "2016-02-05", "close": 0.013300032, "volume": 5953139.0}, {"date": "2016-02-08", "close": 0.013300032, "volume": 1068480.0}, {"date": "2016-02-09", "close": 0.013300032, "volume": 622820.0}, {"date": "2016-02-10", "close": 0.01246878, "volume": 5654122.0}, {"date": "2016-02-11", "close": 0.011637528, "volume": 1725109.0}, {"date": "2016-02-12", "close": 0.011637528, "volume": 236655.0}, {"date": "2016-02-15", "close": 0.01246878, "volume": 1114935.0}, {"date": "2016-02-16", "close": 0.013300032, "volume": 390977.0}, {"date": "2016-02-17", "close": 0.014131284, "volume": 1190975.0}, {"date": "2016-02-18", "close": 0.01246878, "volume": 761502.0}, {"date": "2016-02-22", "close": 0.01246878, "volume": 180451.0}, {"date": "2016-02-23", "close": 0.01246878, "volume": 2337784.0}, {"date": "2016-02-24", "close": 0.01246878, "volume": 318227.0}, {"date": "2016-02-25", "close": 0.01246878, "volume": 243335.0}, {"date": "2016-02-26", "close": 0.013300032, "volume": 226405.0}, {"date": "2016-02-29", "close": 0.01246878, "volume": 42105.0}, {"date": "2016-03-01", "close": 0.01246878, "volume": 668554.0}, {"date": "2016-03-02", "close": 0.013300032, "volume": 2648336.0}, {"date": "2016-03-03", "close": 0.01246878, "volume": 1960330.0}, {"date": "2016-03-04", "close": 0.01246878, "volume": 2540937.0}, {"date": "2016-03-07", "close": 0.014962536, "volume": 9077666.0}, {"date": "2016-03-08", "close": 0.014962536, "volume": 2623887.0}, {"date": "2016-03-09", "close": 0.014962536, "volume": 654435.0}, {"date": "2016-03-10", "close": 0.013300032, "volume": 240601.0}, {"date": "2016-03-11", "close": 0.013300032, "volume": 5242170.0}, {"date": "2016-03-14", "close": 0.014962536, "volume": 1924807.0}, {"date": "2016-03-15", "close": 0.014131284, "volume": 218794.0}, {"date": "2016-03-16", "close": 0.013300032, "volume": 735327.0}, {"date": "2016-03-17", "close": 0.013300032, "volume": 641029.0}, {"date": "2016-03-18", "close": 0.014131284, "volume": 1338872.0}, {"date": "2016-03-21", "close": 0.013300032, "volume": 745863.0}, {"date": "2016-03-22", "close": 0.014131284, "volume": 2010341.0}, {"date": "2016-03-29", "close": 0.013300032, "volume": 886892.0}, {"date": "2016-03-30", "close": 0.014962536, "volume": 4865094.0}, {"date": "2016-03-31", "close": 0.015793788, "volume": 15860234.0}, {"date": "2016-04-01", "close": 0.015793788, "volume": 4060848.0}, {"date": "2016-04-04", "close": 0.017456292, "volume": 22669924.0}, {"date": "2016-04-05", "close": 0.018287544, "volume": 9976156.0}, {"date": "2016-04-06", "close": 0.019118796, "volume": 12953767.0}, {"date": "2016-04-07", "close": 0.019118796, "volume": 30920376.0}, {"date": "2016-04-08", "close": 0.019950048, "volume": 11773211.0}, {"date": "2016-04-11", "close": 0.0207813, "volume": 9916504.0}, {"date": "2016-04-12", "close": 0.019950048, "volume": 5419127.0}, {"date": "2016-04-13", "close": 0.0207813, "volume": 9520855.0}, {"date": "2016-04-14", "close": 0.018287544, "volume": 12275415.0}, {"date": "2016-04-15", "close": 0.0207813, "volume": 5219738.0}, {"date": "2016-04-18", "close": 0.019950048, "volume": 4604898.0}, {"date": "2016-04-19", "close": 0.023275056, "volume": 12931710.0}, {"date": "2016-04-20", "close": 0.02493756, "volume": 16903728.0}, {"date": "2016-04-21", "close": 0.022443804, "volume": 5698769.0}, {"date": "2016-04-22", "close": 0.025768812, "volume": 4403274.0}, {"date": "2016-04-26", "close": 0.021612552, "volume": 7100444.0}, {"date": "2016-04-27", "close": 0.0207813, "volume": 5761972.0}, {"date": "2016-04-28", "close": 0.018287544, "volume": 12058032.0}, {"date": "2016-04-29", "close": 0.019950048, "volume": 5520410.0}, {"date": "2016-05-02", "close": 0.0207813, "volume": 1219486.0}, {"date": "2016-05-03", "close": 0.019118796, "volume": 234449.0}, {"date": "2016-05-04", "close": 0.018287544, "volume": 3442578.0}, {"date": "2016-05-05", "close": 0.01662504, "volume": 4833663.0}, {"date": "2016-05-06", "close": 0.015793788, "volume": 207554.0}, {"date": "2016-05-09", "close": 0.021612552, "volume": 11488814.0}, {"date": "2016-05-10", "close": 0.021612552, "volume": 2111934.0}, {"date": "2016-05-11", "close": 0.023275056, "volume": 6029205.0}, {"date": "2016-05-12", "close": 0.023275056, "volume": 337039.0}, {"date": "2016-05-13", "close": 0.022443804, "volume": 6608752.0}, {"date": "2016-05-16", "close": 0.021612552, "volume": 300390.0}, {"date": "2016-05-17", "close": 0.0207813, "volume": 4027290.0}, {"date": "2016-05-18", "close": 0.018287544, "volume": 1796567.0}, {"date": "2016-05-19", "close": 0.0207813, "volume": 2315784.0}, {"date": "2016-05-20", "close": 0.019950048, "volume": 632933.0}, {"date": "2016-05-23", "close": 0.017456292, "volume": 3276334.0}, {"date": "2016-05-24", "close": 0.018287544, "volume": 4284170.0}, {"date": "2016-05-25", "close": 0.019118796, "volume": 5386060.0}, {"date": "2016-05-26", "close": 0.018287544, "volume": 62085.0}, {"date": "2016-05-27", "close": 0.019118796, "volume": 1691862.0}, {"date": "2016-05-30", "close": 0.019950048, "volume": 1011261.0}, {"date": "2016-05-31", "close": 0.019118796, "volume": 2467610.0}, {"date": "2016-06-01", "close": 0.019950048, "volume": 162406.0}, {"date": "2016-06-02", "close": 0.018287544, "volume": 541352.0}, {"date": "2016-06-03", "close": 0.021612552, "volume": 1967046.0}, {"date": "2016-06-06", "close": 0.019950048, "volume": 892823.0}, {"date": "2016-06-07", "close": 0.019950048, "volume": 3631557.0}, {"date": "2016-06-08", "close": 0.018287544, "volume": 7157730.0}, {"date": "2016-06-09", "close": 0.017456292, "volume": 1110681.0}, {"date": "2016-06-10", "close": 0.01662504, "volume": 2742182.0}, {"date": "2016-06-14", "close": 0.01662504, "volume": 1637169.0}, {"date": "2016-06-15", "close": 0.015793788, "volume": 2202408.0}, {"date": "2016-06-16", "close": 0.014131284, "volume": 1174722.0}, {"date": "2016-06-17", "close": 0.01662504, "volume": 2289187.0}, {"date": "2016-06-20", "close": 0.01662504, "volume": 503782.0}, {"date": "2016-06-21", "close": 0.014962536, "volume": 1984176.0}, {"date": "2016-06-22", "close": 0.01662504, "volume": 1383455.0}, {"date": "2016-06-23", "close": 0.015793788, "volume": 342856.0}, {"date": "2016-06-24", "close": 0.014962536, "volume": 6233360.0}, {"date": "2016-06-27", "close": 0.014962536, "volume": 25262.0}, {"date": "2016-06-28", "close": 0.014962536, "volume": 632660.0}, {"date": "2016-06-29", "close": 0.014962536, "volume": 400601.0}, {"date": "2016-07-01", "close": 0.018287544, "volume": 1558950.0}, {"date": "2016-07-04", "close": 0.019950048, "volume": 1317037.0}, {"date": "2016-07-05", "close": 0.0207813, "volume": 10004156.0}, {"date": "2016-07-06", "close": 0.019950048, "volume": 3115799.0}, {"date": "2016-07-07", "close": 0.0207813, "volume": 694537.0}, {"date": "2016-07-08", "close": 0.019118796, "volume": 1626919.0}, {"date": "2016-07-11", "close": 0.0207813, "volume": 186466.0}, {"date": "2016-07-12", "close": 0.019118796, "volume": 571427.0}, {"date": "2016-07-13", "close": 0.018287544, "volume": 1024699.0}, {"date": "2016-07-14", "close": 0.019950048, "volume": 1587966.0}, {"date": "2016-07-15", "close": 0.0207813, "volume": 620977.0}, {"date": "2016-07-18", "close": 0.0207813, "volume": 2487814.0}, {"date": "2016-07-19", "close": 0.021612552, "volume": 2887211.0}, {"date": "2016-07-20", "close": 0.0207813, "volume": 360901.0}, {"date": "2016-07-21", "close": 0.018287544, "volume": 4242245.0}, {"date": "2016-07-22", "close": 0.019118796, "volume": 256240.0}, {"date": "2016-07-25", "close": 0.018287544, "volume": 330035.0}, {"date": "2016-07-26", "close": 0.014962536, "volume": 7308234.0}, {"date": "2016-07-27", "close": 0.014131284, "volume": 2122128.0}, {"date": "2016-07-28", "close": 0.015793788, "volume": 650706.0}, {"date": "2016-07-29", "close": 0.014962536, "volume": 6151257.0}, {"date": "2016-08-01", "close": 0.017456292, "volume": 1741664.0}, {"date": "2016-08-02", "close": 0.01662504, "volume": 240601.0}, {"date": "2016-08-04", "close": 0.01662504, "volume": 2995086.0}, {"date": "2016-08-05", "close": 0.014962536, "volume": 8387633.0}, {"date": "2016-08-08", "close": 0.015793788, "volume": 1895950.0}, {"date": "2016-08-09", "close": 0.014962536, "volume": 3317277.0}, {"date": "2016-08-10", "close": 0.014962536, "volume": 772939.0}, {"date": "2016-08-11", "close": 0.014962536, "volume": 3291412.0}, {"date": "2016-08-15", "close": 0.015793788, "volume": 569099.0}, {"date": "2016-08-16", "close": 0.015793788, "volume": 1443606.0}, {"date": "2016-08-17", "close": 0.014962536, "volume": 423544.0}, {"date": "2016-08-18", "close": 0.014962536, "volume": 60150.0}, {"date": "2016-08-19", "close": 0.014131284, "volume": 637592.0}, {"date": "2016-08-22", "close": 0.013300032, "volume": 3263729.0}, {"date": "2016-08-23", "close": 0.013300032, "volume": 599122.0}, {"date": "2016-08-24", "close": 0.013300032, "volume": 1310562.0}, {"date": "2016-08-25", "close": 0.014131284, "volume": 60150.0}, {"date": "2016-08-26", "close": 0.013300032, "volume": 306766.0}, {"date": "2016-08-29", "close": 0.01246878, "volume": 609532.0}, {"date": "2016-08-30", "close": 0.01246878, "volume": 300751.0}, {"date": "2016-08-31", "close": 0.01246878, "volume": 580239.0}, {"date": "2016-09-01", "close": 0.01246878, "volume": 107836.0}, {"date": "2016-09-06", "close": 0.014131284, "volume": 3964716.0}, {"date": "2016-09-07", "close": 0.013300032, "volume": 831631.0}, {"date": "2016-09-08", "close": 0.013300032, "volume": 287518.0}, {"date": "2016-09-09", "close": 0.014962536, "volume": 2832904.0}, {"date": "2016-09-12", "close": 0.013300032, "volume": 553382.0}, {"date": "2016-09-13", "close": 0.014131284, "volume": 96240.0}, {"date": "2016-09-14", "close": 0.01246878, "volume": 1023330.0}, {"date": "2016-09-15", "close": 0.013202865, "volume": 176120.0}, {"date": "2016-09-16", "close": 0.013202865, "volume": 11.0}, {"date": "2016-09-20", "close": 0.010562292, "volume": 141802.0}, {"date": "2016-09-23", "close": 0.01760382, "volume": 5171367.0}, {"date": "2016-09-26", "close": 0.018484011, "volume": 5134712.0}, {"date": "2016-09-27", "close": 0.018484011, "volume": 7200504.0}, {"date": "2016-09-28", "close": 0.020244393, "volume": 23434985.0}, {"date": "2016-09-29", "close": 0.01760382, "volume": 2991932.0}, {"date": "2016-09-30", "close": 0.023765157, "volume": 33207794.0}, {"date": "2016-10-03", "close": 0.036087831, "volume": 47078815.0}, {"date": "2016-10-04", "close": 0.031686876, "volume": 36164347.0}, {"date": "2016-10-05", "close": 0.029926494, "volume": 12280797.0}, {"date": "2016-10-06", "close": 0.031686876, "volume": 13146890.0}, {"date": "2016-10-07", "close": 0.033447258, "volume": 15276659.0}, {"date": "2016-10-10", "close": 0.031686876, "volume": 12237188.0}, {"date": "2016-10-11", "close": 0.027285921, "volume": 17607773.0}, {"date": "2016-10-12", "close": 0.028166112, "volume": 5353457.0}, {"date": "2016-10-13", "close": 0.029046303, "volume": 7684180.0}, {"date": "2016-10-14", "close": 0.028166112, "volume": 7457928.0}, {"date": "2016-10-17", "close": 0.029926494, "volume": 6914434.0}, {"date": "2016-10-18", "close": 0.032567067, "volume": 13273593.0}, {"date": "2016-10-19", "close": 0.032567067, "volume": 7249505.0}, {"date": "2016-10-20", "close": 0.028166112, "volume": 9628264.0}, {"date": "2016-10-21", "close": 0.028166112, "volume": 8816881.0}, {"date": "2016-10-24", "close": 0.027285921, "volume": 4882921.0}, {"date": "2016-10-25", "close": 0.027285921, "volume": 6712356.0}, {"date": "2016-10-26", "close": 0.027285921, "volume": 1690940.0}, {"date": "2016-10-27", "close": 0.027285921, "volume": 12066017.0}, {"date": "2016-10-28", "close": 0.025525539, "volume": 6568730.0}, {"date": "2016-10-31", "close": 0.024645348, "volume": 4556583.0}, {"date": "2016-11-01", "close": 0.025525539, "volume": 4122378.0}, {"date": "2016-11-02", "close": 0.021124584, "volume": 22037321.0}, {"date": "2016-11-03", "close": 0.020244393, "volume": 7650294.0}, {"date": "2016-11-04", "close": 0.019364202, "volume": 4871393.0}, {"date": "2016-11-07", "close": 0.020244393, "volume": 2630073.0}, {"date": "2016-11-08", "close": 0.019364202, "volume": 2810639.0}, {"date": "2016-11-09", "close": 0.01760382, "volume": 6626304.0}, {"date": "2016-11-10", "close": 0.01760382, "volume": 2208729.0}, {"date": "2016-11-11", "close": 0.019364202, "volume": 2219911.0}, {"date": "2016-11-14", "close": 0.018484011, "volume": 3451511.0}, {"date": "2016-11-15", "close": 0.01760382, "volume": 474520.0}, {"date": "2016-11-16", "close": 0.01760382, "volume": 2883692.0}, {"date": "2016-11-17", "close": 0.019364202, "volume": 1442869.0}, {"date": "2016-11-18", "close": 0.019364202, "volume": 113612.0}, {"date": "2016-11-21", "close": 0.01760382, "volume": 1106879.0}, {"date": "2016-11-22", "close": 0.015843438, "volume": 3775869.0}, {"date": "2016-11-23", "close": 0.014963247, "volume": 6904788.0}, {"date": "2016-11-24", "close": 0.014963247, "volume": 12259166.0}, {"date": "2016-11-25", "close": 0.014963247, "volume": 3699502.0}, {"date": "2016-11-28", "close": 0.014963247, "volume": 358473.0}, {"date": "2016-11-29", "close": 0.014083056, "volume": 3315984.0}, {"date": "2016-11-30", "close": 0.014963247, "volume": 291125.0}, {"date": "2016-12-01", "close": 0.014083056, "volume": 1175190.0}, {"date": "2016-12-02", "close": 0.014083056, "volume": 497620.0}, {"date": "2016-12-05", "close": 0.014083056, "volume": 419077.0}, {"date": "2016-12-06", "close": 0.014963247, "volume": 3146840.0}, {"date": "2016-12-07", "close": 0.014963247, "volume": 2089548.0}, {"date": "2016-12-08", "close": 0.015843438, "volume": 454447.0}, {"date": "2016-12-09", "close": 0.014963247, "volume": 9430.0}, {"date": "2016-12-12", "close": 0.014963247, "volume": 382948.0}, {"date": "2016-12-13", "close": 0.015843438, "volume": 1104319.0}, {"date": "2016-12-14", "close": 0.015843438, "volume": 227223.0}, {"date": "2016-12-16", "close": 0.013202865, "volume": 720564.0}, {"date": "2016-12-19", "close": 0.014083056, "volume": 780260.0}, {"date": "2016-12-20", "close": 0.013202865, "volume": 373362.0}, {"date": "2016-12-21", "close": 0.014083056, "volume": 549523.0}, {"date": "2016-12-22", "close": 0.014083056, "volume": 109209.0}, {"date": "2016-12-23", "close": 0.014963247, "volume": 416119.0}, {"date": "2016-12-28", "close": 0.014963247, "volume": 31098.0}, {"date": "2016-12-29", "close": 0.014963247, "volume": 227223.0}, {"date": "2017-01-03", "close": 0.014963247, "volume": 229113.0}, {"date": "2017-01-04", "close": 0.014963247, "volume": 1195295.0}, {"date": "2017-01-05", "close": 0.014083056, "volume": 113612.0}, {"date": "2017-01-06", "close": 0.014963247, "volume": 3416088.0}, {"date": "2017-01-09", "close": 0.025525539, "volume": 48431497.0}, {"date": "2017-01-10", "close": 0.022884966, "volume": 31316602.0}, {"date": "2017-01-11", "close": 0.021124584, "volume": 12354676.0}, {"date": "2017-01-12", "close": 0.021124584, "volume": 4127584.0}, {"date": "2017-01-13", "close": 0.021124584, "volume": 1523061.0}, {"date": "2017-01-16", "close": 0.024645348, "volume": 7249720.0}, {"date": "2017-01-17", "close": 0.021124584, "volume": 2899717.0}, {"date": "2017-01-18", "close": 0.022004775, "volume": 6217480.0}, {"date": "2017-01-19", "close": 0.018484011, "volume": 11159670.0}, {"date": "2017-01-20", "close": 0.020244393, "volume": 1973808.0}, {"date": "2017-01-24", "close": 0.022004775, "volume": 4710388.0}, {"date": "2017-01-25", "close": 0.022004775, "volume": 5192917.0}, {"date": "2017-01-27", "close": 0.022004775, "volume": 227223.0}, {"date": "2017-01-30", "close": 0.022884966, "volume": 11650527.0}, {"date": "2017-01-31", "close": 0.023765157, "volume": 3347943.0}, {"date": "2017-02-01", "close": 0.022884966, "volume": 8780582.0}, {"date": "2017-02-02", "close": 0.022884966, "volume": 2432263.0}, {"date": "2017-02-03", "close": 0.023765157, "volume": 10752473.0}, {"date": "2017-02-06", "close": 0.024645348, "volume": 7561480.0}, {"date": "2017-02-07", "close": 0.024645348, "volume": 3792072.0}, {"date": "2017-02-08", "close": 0.024645348, "volume": 9789691.0}, {"date": "2017-02-09", "close": 0.024645348, "volume": 1888040.0}, {"date": "2017-02-10", "close": 0.024645348, "volume": 4878218.0}, {"date": "2017-02-13", "close": 0.023765157, "volume": 6141608.0}, {"date": "2017-02-14", "close": 0.023765157, "volume": 4451887.0}, {"date": "2017-02-15", "close": 0.023765157, "volume": 6697910.0}, {"date": "2017-02-16", "close": 0.024645348, "volume": 402539.0}, {"date": "2017-02-17", "close": 0.023765157, "volume": 6362434.0}, {"date": "2017-02-20", "close": 0.022004775, "volume": 5555806.0}, {"date": "2017-02-21", "close": 0.022004775, "volume": 5812805.0}, {"date": "2017-02-22", "close": 0.022004775, "volume": 4428897.0}, {"date": "2017-02-23", "close": 0.023765157, "volume": 2705383.0}, {"date": "2017-02-24", "close": 0.023765157, "volume": 2715818.0}, {"date": "2017-02-27", "close": 0.022004775, "volume": 1939724.0}, {"date": "2017-02-28", "close": 0.021124584, "volume": 2790283.0}, {"date": "2017-03-01", "close": 0.01760382, "volume": 2450606.0}, {"date": "2017-03-02", "close": 0.020244393, "volume": 3032365.0}, {"date": "2017-03-03", "close": 0.020244393, "volume": 671504.0}, {"date": "2017-03-06", "close": 0.022004775, "volume": 2209723.0}, {"date": "2017-03-07", "close": 0.020244393, "volume": 2825519.0}, {"date": "2017-03-08", "close": 0.019364202, "volume": 1777120.0}, {"date": "2017-03-09", "close": 0.020244393, "volume": 968918.0}, {"date": "2017-03-10", "close": 0.020244393, "volume": 1400460.0}, {"date": "2017-03-13", "close": 0.020244393, "volume": 2080946.0}, {"date": "2017-03-14", "close": 0.020244393, "volume": 2141156.0}, {"date": "2017-03-15", "close": 0.020244393, "volume": 2957920.0}, {"date": "2017-03-16", "close": 0.021124584, "volume": 4394856.0}, {"date": "2017-03-17", "close": 0.022004775, "volume": 1890792.0}, {"date": "2017-03-20", "close": 0.019364202, "volume": 9630986.0}, {"date": "2017-03-21", "close": 0.019364202, "volume": 1497402.0}, {"date": "2017-03-22", "close": 0.018484011, "volume": 4927316.0}, {"date": "2017-03-23", "close": 0.018484011, "volume": 1413534.0}, {"date": "2017-03-24", "close": 0.018484011, "volume": 2283847.0}, {"date": "2017-03-27", "close": 0.018484011, "volume": 199825.0}, {"date": "2017-03-28", "close": 0.018484011, "volume": 889544.0}, {"date": "2017-03-29", "close": 0.018484011, "volume": 408227.0}, {"date": "2017-03-30", "close": 0.01760382, "volume": 145423.0}, {"date": "2017-03-31", "close": 0.01760382, "volume": 1347993.0}, {"date": "2017-04-03", "close": 0.016723629, "volume": 524035.0}, {"date": "2017-04-04", "close": 0.016723629, "volume": 2008090.0}, {"date": "2017-04-05", "close": 0.015843438, "volume": 3427515.0}, {"date": "2017-04-06", "close": 0.015843438, "volume": 1986941.0}, {"date": "2017-04-07", "close": 0.015843438, "volume": 274041.0}, {"date": "2017-04-10", "close": 0.015843438, "volume": 1205546.0}, {"date": "2017-04-12", "close": 0.015843438, "volume": 283401.0}, {"date": "2017-04-13", "close": 0.015843438, "volume": 188862.0}, {"date": "2017-04-18", "close": 0.014963247, "volume": 2930637.0}, {"date": "2017-04-19", "close": 0.014963247, "volume": 2526031.0}, {"date": "2017-04-20", "close": 0.012322674, "volume": 11244817.0}, {"date": "2017-04-21", "close": 0.011442483, "volume": 2649157.0}, {"date": "2017-04-24", "close": 0.012322674, "volume": 1144695.0}, {"date": "2017-04-26", "close": 0.011442483, "volume": 602661.0}, {"date": "2017-04-27", "close": 0.010562292, "volume": 6002626.0}, {"date": "2017-04-28", "close": 0.012322674, "volume": 3465759.0}, {"date": "2017-05-01", "close": 0.010562292, "volume": 1505531.0}, {"date": "2017-05-02", "close": 0.011442483, "volume": 1527480.0}, {"date": "2017-05-03", "close": 0.010562292, "volume": 2207012.0}, {"date": "2017-05-04", "close": 0.010562292, "volume": 1781379.0}, {"date": "2017-05-05", "close": 0.011442483, "volume": 2115832.0}, {"date": "2017-05-08", "close": 0.009682101, "volume": 3408351.0}, {"date": "2017-05-09", "close": 0.009682101, "volume": 1590855.0}, {"date": "2017-05-10", "close": 0.010562292, "volume": 1785318.0}, {"date": "2017-05-11", "close": 0.010562292, "volume": 750629.0}, {"date": "2017-05-12", "close": 0.010562292, "volume": 2271397.0}, {"date": "2017-05-16", "close": 0.010562292, "volume": 541100.0}, {"date": "2017-05-17", "close": 0.011442483, "volume": 2074240.0}, {"date": "2017-05-18", "close": 0.009682101, "volume": 2130216.0}, {"date": "2017-05-19", "close": 0.010562292, "volume": 925555.0}, {"date": "2017-05-23", "close": 0.010562292, "volume": 4019578.0}, {"date": "2017-05-24", "close": 0.010562292, "volume": 2221921.0}, {"date": "2017-05-25", "close": 0.011442483, "volume": 4339399.0}, {"date": "2017-05-26", "close": 0.013202865, "volume": 1808039.0}, {"date": "2017-05-29", "close": 0.013202865, "volume": 147695.0}, {"date": "2017-05-30", "close": 0.011442483, "volume": 1114793.0}, {"date": "2017-05-31", "close": 0.011442483, "volume": 244689.0}, {"date": "2017-06-01", "close": 0.011442483, "volume": 863419.0}, {"date": "2017-06-02", "close": 0.012322674, "volume": 93727.0}, {"date": "2017-06-05", "close": 0.012322674, "volume": 457050.0}, {"date": "2017-06-07", "close": 0.011442483, "volume": 634471.0}, {"date": "2017-06-08", "close": 0.010562292, "volume": 2751159.0}, {"date": "2017-06-09", "close": 0.012322674, "volume": 215862.0}, {"date": "2017-06-13", "close": 0.010562292, "volume": 1394283.0}, {"date": "2017-06-14", "close": 0.011442483, "volume": 222421.0}, {"date": "2017-06-15", "close": 0.010562292, "volume": 5090951.0}, {"date": "2017-06-16", "close": 0.009682101, "volume": 397641.0}, {"date": "2017-06-19", "close": 0.010562292, "volume": 3093816.0}, {"date": "2017-06-20", "close": 0.010562292, "volume": 2165979.0}, {"date": "2017-06-21", "close": 0.009682101, "volume": 1644960.0}, {"date": "2017-06-22", "close": 0.009682101, "volume": 2515494.0}, {"date": "2017-06-23", "close": 0.009682101, "volume": 1973982.0}, {"date": "2017-06-27", "close": 0.00880191, "volume": 4667686.0}, {"date": "2017-06-28", "close": 0.00880191, "volume": 11278787.0}, {"date": "2017-06-29", "close": 0.00880191, "volume": 2761133.0}, {"date": "2017-06-30", "close": 0.007921719, "volume": 5113823.0}, {"date": "2017-07-03", "close": 0.00880191, "volume": 1209965.0}, {"date": "2017-07-04", "close": 0.007921719, "volume": 1859028.0}, {"date": "2017-07-05", "close": 0.00880191, "volume": 1136117.0}, {"date": "2017-07-06", "close": 0.00880191, "volume": 360348.0}, {"date": "2017-07-10", "close": 0.00880191, "volume": 504578.0}, {"date": "2017-07-11", "close": 0.009682101, "volume": 2940275.0}, {"date": "2017-07-12", "close": 0.009682101, "volume": 578065.0}, {"date": "2017-07-18", "close": 0.00880191, "volume": 1726251.0}, {"date": "2017-07-19", "close": 0.00880191, "volume": 646.0}, {"date": "2017-07-20", "close": 0.007921719, "volume": 604811.0}, {"date": "2017-07-21", "close": 0.00880191, "volume": 56806.0}, {"date": "2017-07-24", "close": 0.00880191, "volume": 124973.0}, {"date": "2017-07-25", "close": 0.00880191, "volume": 261307.0}, {"date": "2017-07-27", "close": 0.00880191, "volume": 113612.0}, {"date": "2017-07-31", "close": 0.007921719, "volume": 1321842.0}, {"date": "2017-08-01", "close": 0.00880191, "volume": 1563507.0}, {"date": "2017-08-02", "close": 0.007921719, "volume": 334302.0}, {"date": "2017-08-03", "close": 0.007921719, "volume": 892420.0}, {"date": "2017-08-07", "close": 0.007921719, "volume": 1688424.0}, {"date": "2017-08-09", "close": 0.007041528, "volume": 3241141.0}, {"date": "2017-08-10", "close": 0.007041528, "volume": 2540614.0}, {"date": "2017-08-11", "close": 0.007041528, "volume": 197378.0}, {"date": "2017-08-16", "close": 0.007921719, "volume": 126235.0}, {"date": "2017-08-17", "close": 0.009682101, "volume": 3113154.0}, {"date": "2017-08-18", "close": 0.00880191, "volume": 738476.0}, {"date": "2017-08-21", "close": 0.00880191, "volume": 1451070.0}, {"date": "2017-08-22", "close": 0.00880191, "volume": 1894719.0}, {"date": "2017-08-25", "close": 0.007921719, "volume": 1342095.0}, {"date": "2017-08-29", "close": 0.009682101, "volume": 3719170.0}, {"date": "2017-08-30", "close": 0.00880191, "volume": 795282.0}, {"date": "2017-08-31", "close": 0.007921719, "volume": 935064.0}, {"date": "2017-09-01", "close": 0.007921719, "volume": 1206933.0}, {"date": "2017-09-05", "close": 0.007921719, "volume": 126235.0}, {"date": "2017-09-06", "close": 0.007041528, "volume": 1241139.0}, {"date": "2017-09-07", "close": 0.007921719, "volume": 102251.0}, {"date": "2017-09-08", "close": 0.007921719, "volume": 149841.0}, {"date": "2017-09-11", "close": 0.007921719, "volume": 914772.0}, {"date": "2017-09-12", "close": 0.007041528, "volume": 2040852.0}, {"date": "2017-09-14", "close": 0.00880191, "volume": 5235490.0}, {"date": "2017-09-15", "close": 0.007921719, "volume": 3836146.0}, {"date": "2017-09-18", "close": 0.00880191, "volume": 229041.0}, {"date": "2017-09-20", "close": 0.007921719, "volume": 1531369.0}, {"date": "2017-09-26", "close": 0.007921719, "volume": 1785218.0}, {"date": "2017-09-27", "close": 0.00880191, "volume": 769168.0}, {"date": "2017-09-28", "close": 0.007921719, "volume": 1128232.0}, {"date": "2017-09-29", "close": 0.007921719, "volume": 2378539.0}, {"date": "2017-10-02", "close": 0.007921719, "volume": 345341.0}, {"date": "2017-10-03", "close": 0.007921719, "volume": 503946.0}, {"date": "2017-10-04", "close": 0.007921719, "volume": 1072005.0}, {"date": "2017-10-05", "close": 0.007041528, "volume": 29049638.0}, {"date": "2017-10-06", "close": 0.007921719, "volume": 1146136.0}, {"date": "2017-10-09", "close": 0.007921719, "volume": 1045615.0}, {"date": "2017-10-10", "close": 0.00880191, "volume": 3067516.0}, {"date": "2017-10-11", "close": 0.00880191, "volume": 2599109.0}, {"date": "2017-10-12", "close": 0.00880191, "volume": 1094417.0}, {"date": "2017-10-13", "close": 0.00880191, "volume": 1025225.0}, {"date": "2017-10-16", "close": 0.007921719, "volume": 6629735.0}, {"date": "2017-10-18", "close": 0.007921719, "volume": 1356248.0}, {"date": "2017-10-19", "close": 0.011442483, "volume": 10424643.0}, {"date": "2017-10-20", "close": 0.011442483, "volume": 6514026.0}, {"date": "2017-10-23", "close": 0.012322674, "volume": 11315574.0}, {"date": "2017-10-24", "close": 0.010562292, "volume": 3568416.0}, {"date": "2017-10-25", "close": 0.010562292, "volume": 183923.0}, {"date": "2017-10-30", "close": 0.016723629, "volume": 100137171.0}, {"date": "2017-10-31", "close": 0.021124584, "volume": 75115716.0}, {"date": "2017-11-01", "close": 0.019364202, "volume": 17274401.0}, {"date": "2017-11-02", "close": 0.022004775, "volume": 22428815.0}, {"date": "2017-11-03", "close": 0.022004775, "volume": 6706823.0}, {"date": "2017-11-06", "close": 0.022004775, "volume": 7900250.0}, {"date": "2017-11-07", "close": 0.020244393, "volume": 8828363.0}, {"date": "2017-11-08", "close": 0.019364202, "volume": 6623648.0}, {"date": "2017-11-09", "close": 0.018484011, "volume": 12812659.0}, {"date": "2017-11-10", "close": 0.020244393, "volume": 9458431.0}, {"date": "2017-11-13", "close": 0.022884966, "volume": 9438975.0}, {"date": "2017-11-14", "close": 0.021124584, "volume": 9728417.0}, {"date": "2017-11-15", "close": 0.022884966, "volume": 36451534.0}, {"date": "2017-11-16", "close": 0.022004775, "volume": 9010350.0}, {"date": "2017-11-17", "close": 0.022004775, "volume": 4434399.0}, {"date": "2017-11-20", "close": 0.022884966, "volume": 6855507.0}, {"date": "2017-11-21", "close": 0.022884966, "volume": 6048159.0}, {"date": "2017-11-22", "close": 0.022004775, "volume": 7281747.0}, {"date": "2017-11-23", "close": 0.022004775, "volume": 6240998.0}, {"date": "2017-11-24", "close": 0.022884966, "volume": 2486108.0}, {"date": "2017-11-27", "close": 0.023765157, "volume": 4895599.0}, {"date": "2017-11-28", "close": 0.022884966, "volume": 4863167.0}, {"date": "2017-11-29", "close": 0.024645348, "volume": 2459987.0}, {"date": "2017-11-30", "close": 0.023765157, "volume": 5444134.0}, {"date": "2017-12-01", "close": 0.029926494, "volume": 25942031.0}, {"date": "2017-12-04", "close": 0.036968022, "volume": 33078305.0}, {"date": "2017-12-05", "close": 0.034327449, "volume": 25747062.0}, {"date": "2017-12-06", "close": 0.032567067, "volume": 6912562.0}, {"date": "2017-12-07", "close": 0.030806685, "volume": 2869155.0}, {"date": "2017-12-08", "close": 0.028166112, "volume": 9711672.0}, {"date": "2017-12-11", "close": 0.030806685, "volume": 4381867.0}, {"date": "2017-12-12", "close": 0.029926494, "volume": 8275758.0}, {"date": "2017-12-13", "close": 0.031686876, "volume": 3962811.0}, {"date": "2017-12-14", "close": 0.030806685, "volume": 3601575.0}, {"date": "2017-12-15", "close": 0.029046303, "volume": 2424332.0}, {"date": "2017-12-18", "close": 0.029046303, "volume": 2350114.0}, {"date": "2017-12-19", "close": 0.029926494, "volume": 902203.0}, {"date": "2017-12-20", "close": 0.030806685, "volume": 2505952.0}, {"date": "2017-12-21", "close": 0.031686876, "volume": 3652377.0}, {"date": "2017-12-22", "close": 0.036087831, "volume": 7660521.0}, {"date": "2017-12-27", "close": 0.03520764, "volume": 5890241.0}, {"date": "2017-12-28", "close": 0.042249168, "volume": 13727970.0}, {"date": "2017-12-29", "close": 0.038728404, "volume": 6846196.0}, {"date": "2018-01-02", "close": 0.045769932, "volume": 11887582.0}, {"date": "2018-01-03", "close": 0.043129359, "volume": 8902458.0}, {"date": "2018-01-04", "close": 0.044889741, "volume": 3894589.0}, {"date": "2018-01-05", "close": 0.04400955, "volume": 8922720.0}, {"date": "2018-01-08", "close": 0.048410505, "volume": 8767260.0}, {"date": "2018-01-09", "close": 0.043129359, "volume": 4832334.0}, {"date": "2018-01-10", "close": 0.043129359, "volume": 3355702.0}, {"date": "2018-01-11", "close": 0.043129359, "volume": 3019137.0}, {"date": "2018-01-12", "close": 0.04400955, "volume": 1795263.0}, {"date": "2018-01-15", "close": 0.04400955, "volume": 3942651.0}, {"date": "2018-01-16", "close": 0.046650123, "volume": 4548845.0}, {"date": "2018-01-17", "close": 0.040488786, "volume": 5837942.0}, {"date": "2018-01-18", "close": 0.044889741, "volume": 7390510.0}, {"date": "2018-01-19", "close": 0.040488786, "volume": 10039722.0}, {"date": "2018-01-22", "close": 0.03520764, "volume": 7345652.0}, {"date": "2018-01-23", "close": 0.036087831, "volume": 784121.0}, {"date": "2018-01-24", "close": 0.037848213, "volume": 2662733.0}, {"date": "2018-01-25", "close": 0.036968022, "volume": 1733473.0}, {"date": "2018-01-29", "close": 0.037848213, "volume": 2797217.0}, {"date": "2018-01-30", "close": 0.034327449, "volume": 2726612.0}, {"date": "2018-01-31", "close": 0.030806685, "volume": 5472558.0}, {"date": "2018-02-01", "close": 0.032567067, "volume": 2086616.0}, {"date": "2018-02-02", "close": 0.033447258, "volume": 2292160.0}, {"date": "2018-02-05", "close": 0.034327449, "volume": 3711730.0}, {"date": "2018-02-06", "close": 0.029046303, "volume": 6428030.0}, {"date": "2018-02-07", "close": 0.029926494, "volume": 3195609.0}, {"date": "2018-02-08", "close": 0.029046303, "volume": 1149553.0}, {"date": "2018-02-09", "close": 0.029046303, "volume": 1239065.0}, {"date": "2018-02-12", "close": 0.031686876, "volume": 613503.0}, {"date": "2018-02-13", "close": 0.030806685, "volume": 346812.0}, {"date": "2018-02-14", "close": 0.032567067, "volume": 4787988.0}, {"date": "2018-02-15", "close": 0.036968022, "volume": 7013094.0}, {"date": "2018-02-16", "close": 0.034327449, "volume": 1458351.0}, {"date": "2018-02-19", "close": 0.033447258, "volume": 3237245.0}, {"date": "2018-02-20", "close": 0.032567067, "volume": 1036498.0}, {"date": "2018-02-21", "close": 0.032567067, "volume": 575357.0}, {"date": "2018-02-22", "close": 0.034327449, "volume": 5227864.0}, {"date": "2018-02-23", "close": 0.036087831, "volume": 4337465.0}, {"date": "2018-02-26", "close": 0.036968022, "volume": 5743983.0}, {"date": "2018-02-27", "close": 0.036968022, "volume": 2256932.0}, {"date": "2018-02-28", "close": 0.036087831, "volume": 828514.0}, {"date": "2018-03-01", "close": 0.036087831, "volume": 2810376.0}, {"date": "2018-03-02", "close": 0.033447258, "volume": 2940274.0}, {"date": "2018-03-05", "close": 0.03520764, "volume": 1623009.0}, {"date": "2018-03-06", "close": 0.034327449, "volume": 3712715.0}, {"date": "2018-03-07", "close": 0.03520764, "volume": 4796453.0}, {"date": "2018-03-08", "close": 0.034327449, "volume": 2042458.0}, {"date": "2018-03-09", "close": 0.03520764, "volume": 7043414.0}, {"date": "2018-03-12", "close": 0.033447258, "volume": 9885368.0}, {"date": "2018-03-13", "close": 0.030806685, "volume": 7105546.0}, {"date": "2018-03-14", "close": 0.030806685, "volume": 7984816.0}, {"date": "2018-03-15", "close": 0.030806685, "volume": 4328818.0}, {"date": "2018-03-16", "close": 0.034327449, "volume": 4140708.0}, {"date": "2018-03-19", "close": 0.032567067, "volume": 1219643.0}, {"date": "2018-03-20", "close": 0.030806685, "volume": 11873392.0}, {"date": "2018-03-21", "close": 0.030806685, "volume": 2089510.0}, {"date": "2018-03-22", "close": 0.031686876, "volume": 363169.0}, {"date": "2018-03-23", "close": 0.029046303, "volume": 3669189.0}, {"date": "2018-03-26", "close": 0.029926494, "volume": 4408048.0}, {"date": "2018-03-27", "close": 0.031686876, "volume": 1109418.0}, {"date": "2018-03-28", "close": 0.030806685, "volume": 2207781.0}, {"date": "2018-03-29", "close": 0.030806685, "volume": 912234.0}, {"date": "2018-04-03", "close": 0.030806685, "volume": 1629200.0}, {"date": "2018-04-04", "close": 0.031686876, "volume": 2582755.0}, {"date": "2018-04-05", "close": 0.029926494, "volume": 2732547.0}, {"date": "2018-04-06", "close": 0.030806685, "volume": 833265.0}, {"date": "2018-04-09", "close": 0.029926494, "volume": 1010463.0}, {"date": "2018-04-10", "close": 0.029046303, "volume": 259035.0}, {"date": "2018-04-11", "close": 0.029926494, "volume": 2008388.0}, {"date": "2018-04-12", "close": 0.029926494, "volume": 544630.0}, {"date": "2018-04-13", "close": 0.029926494, "volume": 374029.0}, {"date": "2018-04-16", "close": 0.029926494, "volume": 113612.0}, {"date": "2018-04-17", "close": 0.029046303, "volume": 690331.0}, {"date": "2018-04-18", "close": 0.02640573, "volume": 7026264.0}, {"date": "2018-04-19", "close": 0.024645348, "volume": 4344604.0}, {"date": "2018-04-20", "close": 0.022884966, "volume": 6770745.0}, {"date": "2018-04-23", "close": 0.023765157, "volume": 3706961.0}, {"date": "2018-04-24", "close": 0.023765157, "volume": 489518.0}, {"date": "2018-04-26", "close": 0.023765157, "volume": 692265.0}, {"date": "2018-04-27", "close": 0.022884966, "volume": 656381.0}, {"date": "2018-04-30", "close": 0.022884966, "volume": 180443.0}, {"date": "2018-05-01", "close": 0.022004775, "volume": 1433139.0}, {"date": "2018-05-02", "close": 0.022004775, "volume": 568059.0}, {"date": "2018-05-03", "close": 0.022004775, "volume": 1206953.0}, {"date": "2018-05-04", "close": 0.021124584, "volume": 1095225.0}, {"date": "2018-05-07", "close": 0.022884966, "volume": 2664114.0}, {"date": "2018-05-08", "close": 0.023765157, "volume": 941780.0}, {"date": "2018-05-09", "close": 0.02640573, "volume": 4498663.0}, {"date": "2018-05-10", "close": 0.02640573, "volume": 2234134.0}, {"date": "2018-05-11", "close": 0.02640573, "volume": 1126400.0}, {"date": "2018-05-14", "close": 0.025525539, "volume": 748794.0}, {"date": "2018-05-15", "close": 0.023765157, "volume": 681670.0}, {"date": "2018-05-16", "close": 0.024645348, "volume": 450430.0}, {"date": "2018-05-17", "close": 0.024645348, "volume": 28403.0}, {"date": "2018-05-18", "close": 0.024645348, "volume": 99978.0}, {"date": "2018-05-21", "close": 0.024645348, "volume": 277815.0}, {"date": "2018-05-22", "close": 0.021124584, "volume": 5113271.0}, {"date": "2018-05-23", "close": 0.021124584, "volume": 634888.0}, {"date": "2018-05-24", "close": 0.024645348, "volume": 7968792.0}, {"date": "2018-05-25", "close": 0.027285921, "volume": 4143206.0}, {"date": "2018-05-28", "close": 0.029046303, "volume": 3067843.0}, {"date": "2018-05-29", "close": 0.03520764, "volume": 10583977.0}, {"date": "2018-05-30", "close": 0.033447258, "volume": 7057159.0}, {"date": "2018-05-31", "close": 0.031686876, "volume": 5176756.0}, {"date": "2018-06-01", "close": 0.031686876, "volume": 320262.0}, {"date": "2018-06-04", "close": 0.029926494, "volume": 492230.0}, {"date": "2018-06-05", "close": 0.030806685, "volume": 1814313.0}, {"date": "2018-06-06", "close": 0.031686876, "volume": 1085116.0}, {"date": "2018-06-07", "close": 0.029926494, "volume": 1753070.0}, {"date": "2018-06-08", "close": 0.030806685, "volume": 2041843.0}, {"date": "2018-06-12", "close": 0.029046303, "volume": 1553955.0}, {"date": "2018-06-13", "close": 0.029046303, "volume": 1443442.0}, {"date": "2018-06-14", "close": 0.027285921, "volume": 5141416.0}, {"date": "2018-06-15", "close": 0.02640573, "volume": 744479.0}, {"date": "2018-06-20", "close": 0.027285921, "volume": 2110175.0}, {"date": "2018-06-21", "close": 0.025525539, "volume": 2161743.0}, {"date": "2018-06-22", "close": 0.024645348, "volume": 1526790.0}, {"date": "2018-06-25", "close": 0.025525539, "volume": 442673.0}, {"date": "2018-06-26", "close": 0.023765157, "volume": 3174452.0}, {"date": "2018-06-27", "close": 0.023765157, "volume": 3310704.0}, {"date": "2018-06-28", "close": 0.023765157, "volume": 5223185.0}, {"date": "2018-06-29", "close": 0.024645348, "volume": 4555919.0}, {"date": "2018-07-02", "close": 0.025525539, "volume": 4675647.0}, {"date": "2018-07-03", "close": 0.025525539, "volume": 4781593.0}, {"date": "2018-07-04", "close": 0.025525539, "volume": 1211547.0}, {"date": "2018-07-05", "close": 0.02640573, "volume": 1704176.0}, {"date": "2018-07-06", "close": 0.02640573, "volume": 1179127.0}, {"date": "2018-07-09", "close": 0.023765157, "volume": 802020.0}, {"date": "2018-07-10", "close": 0.02640573, "volume": 2099188.0}, {"date": "2018-07-11", "close": 0.02640573, "volume": 125709.0}, {"date": "2018-07-12", "close": 0.02640573, "volume": 3023611.0}, {"date": "2018-07-13", "close": 0.023765157, "volume": 6586317.0}, {"date": "2018-07-16", "close": 0.025525539, "volume": 3050060.0}, {"date": "2018-07-17", "close": 0.025525539, "volume": 187232.0}, {"date": "2018-07-18", "close": 0.024645348, "volume": 573791.0}, {"date": "2018-07-19", "close": 0.024645348, "volume": 937752.0}, {"date": "2018-07-20", "close": 0.023765157, "volume": 925851.0}, {"date": "2018-07-23", "close": 0.022884966, "volume": 403106.0}, {"date": "2018-07-24", "close": 0.022884966, "volume": 511643.0}, {"date": "2018-07-25", "close": 0.023765157, "volume": 901957.0}, {"date": "2018-07-26", "close": 0.022884966, "volume": 266988.0}, {"date": "2018-07-27", "close": 0.023765157, "volume": 1050837.0}, {"date": "2018-07-30", "close": 0.02640573, "volume": 7014104.0}, {"date": "2018-07-31", "close": 0.023765157, "volume": 1171812.0}, {"date": "2018-08-01", "close": 0.025525539, "volume": 2500711.0}, {"date": "2018-08-02", "close": 0.022004775, "volume": 6510524.0}, {"date": "2018-08-03", "close": 0.023765157, "volume": 1585514.0}, {"date": "2018-08-06", "close": 0.023765157, "volume": 2991202.0}, {"date": "2018-08-07", "close": 0.023765157, "volume": 1320535.0}, {"date": "2018-08-08", "close": 0.022004775, "volume": 1940314.0}, {"date": "2018-08-09", "close": 0.022884966, "volume": 553131.0}, {"date": "2018-08-10", "close": 0.024645348, "volume": 3137943.0}, {"date": "2018-08-13", "close": 0.024645348, "volume": 296200.0}, {"date": "2018-08-14", "close": 0.024645348, "volume": 400705.0}, {"date": "2018-08-15", "close": 0.024645348, "volume": 182091.0}, {"date": "2018-08-16", "close": 0.024645348, "volume": 171840.0}, {"date": "2018-08-17", "close": 0.023765157, "volume": 5251557.0}, {"date": "2018-08-20", "close": 0.025525539, "volume": 2552632.0}, {"date": "2018-08-21", "close": 0.02640573, "volume": 1879794.0}, {"date": "2018-08-22", "close": 0.029046303, "volume": 6602401.0}, {"date": "2018-08-23", "close": 0.028166112, "volume": 5948193.0}, {"date": "2018-08-24", "close": 0.027285921, "volume": 3206664.0}, {"date": "2018-08-27", "close": 0.027285921, "volume": 1280014.0}, {"date": "2018-08-28", "close": 0.027285921, "volume": 199320.0}, {"date": "2018-08-29", "close": 0.029046303, "volume": 6779066.0}, {"date": "2018-08-30", "close": 0.028166112, "volume": 3319595.0}, {"date": "2018-08-31", "close": 0.028166112, "volume": 7112052.0}, {"date": "2018-09-04", "close": 0.02640573, "volume": 17577410.0}, {"date": "2018-09-05", "close": 0.023765157, "volume": 9131272.0}, {"date": "2018-09-06", "close": 0.023765157, "volume": 2142961.0}, {"date": "2018-09-07", "close": 0.024645348, "volume": 1731063.0}, {"date": "2018-09-10", "close": 0.025525539, "volume": 1297291.0}, {"date": "2018-09-11", "close": 0.024645348, "volume": 22122.0}, {"date": "2018-09-12", "close": 0.023765157, "volume": 2502389.0}, {"date": "2018-09-13", "close": 0.022884966, "volume": 1191485.0}, {"date": "2018-09-14", "close": 0.023765157, "volume": 2080567.0}, {"date": "2018-09-19", "close": 0.023765157, "volume": 7259045.0}, {"date": "2018-09-20", "close": 0.023765157, "volume": 369238.0}, {"date": "2018-09-21", "close": 0.022004775, "volume": 5048312.0}, {"date": "2018-09-24", "close": 0.022884966, "volume": 571044.0}, {"date": "2018-09-25", "close": 0.022004775, "volume": 72711.0}, {"date": "2018-09-26", "close": 0.022884966, "volume": 221645.0}, {"date": "2018-09-27", "close": 0.022004775, "volume": 1166781.0}, {"date": "2018-09-28", "close": 0.022884966, "volume": 90889.0}, {"date": "2018-10-01", "close": 0.022884966, "volume": 22722.0}, {"date": "2018-10-02", "close": 0.022004775, "volume": 930941.0}, {"date": "2018-10-03", "close": 0.022884966, "volume": 719014.0}, {"date": "2018-10-04", "close": 0.022004775, "volume": 959012.0}, {"date": "2018-10-05", "close": 0.022884966, "volume": 847430.0}, {"date": "2018-10-08", "close": 0.023765157, "volume": 2441877.0}, {"date": "2018-10-09", "close": 0.023765157, "volume": 1871200.0}, {"date": "2018-10-10", "close": 0.023765157, "volume": 1446235.0}, {"date": "2018-10-11", "close": 0.022004775, "volume": 3372619.0}, {"date": "2018-10-12", "close": 0.022004775, "volume": 432556.0}, {"date": "2018-10-16", "close": 0.022884966, "volume": 585356.0}, {"date": "2018-10-17", "close": 0.022884966, "volume": 179341.0}, {"date": "2018-10-18", "close": 0.022884966, "volume": 1206722.0}, {"date": "2018-10-19", "close": 0.022004775, "volume": 382016.0}, {"date": "2018-10-22", "close": 0.021124584, "volume": 1594405.0}, {"date": "2018-10-23", "close": 0.020244393, "volume": 925055.0}, {"date": "2018-10-24", "close": 0.022004775, "volume": 1211446.0}, {"date": "2018-10-25", "close": 0.021124584, "volume": 1125366.0}, {"date": "2018-10-26", "close": 0.021124584, "volume": 1043333.0}, {"date": "2018-10-29", "close": 0.020244393, "volume": 1261657.0}, {"date": "2018-10-30", "close": 0.01760382, "volume": 702319.0}, {"date": "2018-10-31", "close": 0.018484011, "volume": 564737.0}, {"date": "2018-11-01", "close": 0.020244393, "volume": 5962249.0}, {"date": "2018-11-02", "close": 0.018484011, "volume": 6381063.0}, {"date": "2018-11-05", "close": 0.018484011, "volume": 1383976.0}, {"date": "2018-11-06", "close": 0.020244393, "volume": 1297696.0}, {"date": "2018-11-07", "close": 0.020244393, "volume": 126952.0}, {"date": "2018-11-08", "close": 0.020244393, "volume": 1187242.0}, {"date": "2018-11-09", "close": 0.019364202, "volume": 251768.0}, {"date": "2018-11-12", "close": 0.021124584, "volume": 1625385.0}, {"date": "2018-11-13", "close": 0.021124584, "volume": 3770243.0}, {"date": "2018-11-14", "close": 0.021124584, "volume": 3153804.0}, {"date": "2018-11-15", "close": 0.020244393, "volume": 1234923.0}, {"date": "2018-11-16", "close": 0.020244393, "volume": 244808.0}, {"date": "2018-11-19", "close": 0.021124584, "volume": 2304240.0}, {"date": "2018-11-20", "close": 0.021124584, "volume": 862506.0}, {"date": "2018-11-21", "close": 0.019364202, "volume": 4896309.0}, {"date": "2018-11-22", "close": 0.020244393, "volume": 129295.0}, {"date": "2018-11-23", "close": 0.021124584, "volume": 1267329.0}, {"date": "2018-11-26", "close": 0.020244393, "volume": 2478020.0}, {"date": "2018-11-27", "close": 0.022004775, "volume": 2004334.0}, {"date": "2018-11-28", "close": 0.022884966, "volume": 1682511.0}, {"date": "2018-11-29", "close": 0.022884966, "volume": 421603.0}, {"date": "2018-11-30", "close": 0.022004775, "volume": 650329.0}, {"date": "2018-12-03", "close": 0.022884966, "volume": 561535.0}, {"date": "2018-12-04", "close": 0.022884966, "volume": 3680091.0}, {"date": "2018-12-05", "close": 0.021124584, "volume": 1158017.0}, {"date": "2018-12-06", "close": 0.021124584, "volume": 420300.0}, {"date": "2018-12-07", "close": 0.020244393, "volume": 1136117.0}, {"date": "2018-12-10", "close": 0.020244393, "volume": 218158.0}, {"date": "2018-12-11", "close": 0.019364202, "volume": 676516.0}, {"date": "2018-12-12", "close": 0.019364202, "volume": 818143.0}, {"date": "2018-12-13", "close": 0.021124584, "volume": 1860111.0}, {"date": "2018-12-14", "close": 0.020244393, "volume": 447654.0}, {"date": "2018-12-17", "close": 0.020244393, "volume": 1129428.0}, {"date": "2018-12-18", "close": 0.022004775, "volume": 4569614.0}, {"date": "2018-12-19", "close": 0.021124584, "volume": 836242.0}, {"date": "2018-12-20", "close": 0.020244393, "volume": 1257395.0}, {"date": "2018-12-21", "close": 0.022004775, "volume": 1902885.0}, {"date": "2018-12-24", "close": 0.020244393, "volume": 826679.0}, {"date": "2018-12-27", "close": 0.020244393, "volume": 489173.0}, {"date": "2018-12-28", "close": 0.021124584, "volume": 553091.0}, {"date": "2018-12-31", "close": 0.021124584, "volume": 261075.0}, {"date": "2019-01-02", "close": 0.022884966, "volume": 971852.0}, {"date": "2019-01-03", "close": 0.022884966, "volume": 197684.0}, {"date": "2019-01-04", "close": 0.022884966, "volume": 239703.0}, {"date": "2019-01-07", "close": 0.022004775, "volume": 727868.0}, {"date": "2019-01-08", "close": 0.022004775, "volume": 1329845.0}, {"date": "2019-01-09", "close": 0.022004775, "volume": 112143.0}, {"date": "2019-01-10", "close": 0.021124584, "volume": 1348762.0}, {"date": "2019-01-11", "close": 0.021124584, "volume": 129057.0}, {"date": "2019-01-14", "close": 0.022004775, "volume": 388660.0}, {"date": "2019-01-15", "close": 0.021124584, "volume": 784373.0}, {"date": "2019-01-16", "close": 0.020244393, "volume": 164753.0}, {"date": "2019-01-17", "close": 0.021124584, "volume": 573985.0}, {"date": "2019-01-18", "close": 0.021124584, "volume": 1451335.0}, {"date": "2019-01-21", "close": 0.020244393, "volume": 97706.0}, {"date": "2019-01-22", "close": 0.022004775, "volume": 1284262.0}, {"date": "2019-01-23", "close": 0.021124584, "volume": 459531.0}, {"date": "2019-01-24", "close": 0.021124584, "volume": 311001.0}, {"date": "2019-01-25", "close": 0.021124584, "volume": 1862659.0}, {"date": "2019-01-29", "close": 0.021124584, "volume": 1793007.0}, {"date": "2019-01-30", "close": 0.022004775, "volume": 4611468.0}, {"date": "2019-01-31", "close": 0.020244393, "volume": 3820522.0}, {"date": "2019-02-01", "close": 0.021124584, "volume": 4345251.0}, {"date": "2019-02-04", "close": 0.021124584, "volume": 2717092.0}, {"date": "2019-02-05", "close": 0.021124584, "volume": 8681278.0}, {"date": "2019-02-06", "close": 0.022004775, "volume": 1815687.0}, {"date": "2019-02-07", "close": 0.022004775, "volume": 1465135.0}, {"date": "2019-02-08", "close": 0.021124584, "volume": 93162.0}, {"date": "2019-02-11", "close": 0.022004775, "volume": 515417.0}, {"date": "2019-02-14", "close": 0.018484011, "volume": 8061676.0}, {"date": "2019-02-15", "close": 0.019364202, "volume": 4150279.0}, {"date": "2019-02-18", "close": 0.019364202, "volume": 388717.0}, {"date": "2019-02-19", "close": 0.018484011, "volume": 2034530.0}, {"date": "2019-02-20", "close": 0.018484011, "volume": 772627.0}, {"date": "2019-02-21", "close": 0.0195184, "volume": 51439.0}, {"date": "2019-02-22", "close": 0.0195184, "volume": 1252893.0}, {"date": "2019-02-25", "close": 0.0186312, "volume": 2674482.0}, {"date": "2019-02-26", "close": 0.017744, "volume": 4514682.0}, {"date": "2019-02-27", "close": 0.017744, "volume": 166253.0}, {"date": "2019-02-28", "close": 0.017744, "volume": 1165088.0}, {"date": "2019-03-01", "close": 0.017744, "volume": 134453.0}, {"date": "2019-03-04", "close": 0.0186312, "volume": 2232022.0}, {"date": "2019-03-05", "close": 0.017744, "volume": 507214.0}, {"date": "2019-03-06", "close": 0.017744, "volume": 718288.0}, {"date": "2019-03-07", "close": 0.0186312, "volume": 2470533.0}, {"date": "2019-03-08", "close": 0.0186312, "volume": 3056342.0}, {"date": "2019-03-11", "close": 0.0186312, "volume": 4576597.0}, {"date": "2019-03-12", "close": 0.0186312, "volume": 1994882.0}, {"date": "2019-03-13", "close": 0.0186312, "volume": 2307956.0}, {"date": "2019-03-14", "close": 0.0186312, "volume": 4598266.0}, {"date": "2019-03-15", "close": 0.017744, "volume": 3011221.0}, {"date": "2019-03-18", "close": 0.0186312, "volume": 1253486.0}, {"date": "2019-03-19", "close": 0.0195184, "volume": 2351111.0}, {"date": "2019-03-20", "close": 0.017744, "volume": 4859214.0}, {"date": "2019-03-21", "close": 0.017744, "volume": 4041567.0}, {"date": "2019-03-22", "close": 0.017744, "volume": 1214316.0}, {"date": "2019-03-25", "close": 0.017744, "volume": 5056165.0}, {"date": "2019-03-26", "close": 0.017744, "volume": 2757202.0}, {"date": "2019-03-27", "close": 0.0186312, "volume": 881837.0}, {"date": "2019-03-28", "close": 0.017744, "volume": 1122122.0}, {"date": "2019-03-29", "close": 0.0168568, "volume": 4344870.0}, {"date": "2019-04-01", "close": 0.017744, "volume": 2327120.0}, {"date": "2019-04-02", "close": 0.017744, "volume": 3692918.0}, {"date": "2019-04-03", "close": 0.017744, "volume": 8408654.0}, {"date": "2019-04-04", "close": 0.0186312, "volume": 21356801.0}, {"date": "2019-04-05", "close": 0.0195184, "volume": 9237102.0}, {"date": "2019-04-08", "close": 0.0195184, "volume": 7791349.0}, {"date": "2019-04-09", "close": 0.0195184, "volume": 17550899.0}, {"date": "2019-04-10", "close": 0.0186312, "volume": 4210167.0}, {"date": "2019-04-11", "close": 0.0195184, "volume": 5821740.0}, {"date": "2019-04-12", "close": 0.0195184, "volume": 4745670.0}, {"date": "2019-04-15", "close": 0.0239544, "volume": 32609276.0}, {"date": "2019-04-16", "close": 0.0230672, "volume": 24203440.0}, {"date": "2019-04-17", "close": 0.0212928, "volume": 6971282.0}, {"date": "2019-04-18", "close": 0.0230672, "volume": 14596050.0}, {"date": "2019-04-23", "close": 0.0248416, "volume": 12202780.0}, {"date": "2019-04-24", "close": 0.0230672, "volume": 8441394.0}, {"date": "2019-04-26", "close": 0.0239544, "volume": 8103690.0}, {"date": "2019-04-29", "close": 0.0257288, "volume": 24949919.0}, {"date": "2019-04-30", "close": 0.0239544, "volume": 14405117.0}, {"date": "2019-05-01", "close": 0.0248416, "volume": 5398374.0}, {"date": "2019-05-02", "close": 0.0275032, "volume": 59176112.0}, {"date": "2019-05-03", "close": 0.035488, "volume": 57456564.0}, {"date": "2019-05-06", "close": 0.04436, "volume": 59127456.0}, {"date": "2019-05-07", "close": 0.0425856, "volume": 55758731.0}, {"date": "2019-05-08", "close": 0.0434728, "volume": 20614028.0}, {"date": "2019-05-09", "close": 0.070976, "volume": 135047742.0}, {"date": "2019-05-10", "close": 0.0629912, "volume": 101128021.0}, {"date": "2019-05-13", "close": 0.0656528, "volume": 38212248.0}, {"date": "2019-05-14", "close": 0.0745248, "volume": 62470916.0}, {"date": "2019-05-15", "close": 0.070976, "volume": 67269777.0}, {"date": "2019-05-16", "close": 0.0736376, "volume": 13541330.0}, {"date": "2019-05-17", "close": 0.0745248, "volume": 18651568.0}, {"date": "2019-05-20", "close": 0.08872, "volume": 86785794.0}, {"date": "2019-05-21", "close": 0.0816224, "volume": 53860560.0}, {"date": "2019-05-22", "close": 0.0771864, "volume": 31229684.0}, {"date": "2019-05-23", "close": 0.0780736, "volume": 9156891.0}, {"date": "2019-05-24", "close": 0.0816224, "volume": 20315068.0}, {"date": "2019-05-27", "close": 0.08872, "volume": 29341057.0}, {"date": "2019-05-28", "close": 0.106464, "volume": 34418813.0}, {"date": "2019-05-29", "close": 0.102028, "volume": 30534321.0}, {"date": "2019-05-30", "close": 0.097592, "volume": 8692503.0}, {"date": "2019-05-31", "close": 0.093156, "volume": 10925364.0}, {"date": "2019-06-03", "close": 0.0869456, "volume": 34377147.0}, {"date": "2019-06-04", "close": 0.0833968, "volume": 18781012.0}, {"date": "2019-06-05", "close": 0.0878328, "volume": 13891652.0}, {"date": "2019-06-06", "close": 0.0878328, "volume": 12293396.0}, {"date": "2019-06-07", "close": 0.093156, "volume": 9925445.0}, {"date": "2019-06-11", "close": 0.08872, "volume": 12222561.0}, {"date": "2019-06-12", "close": 0.08872, "volume": 8392493.0}, {"date": "2019-06-13", "close": 0.097592, "volume": 13855354.0}, {"date": "2019-06-14", "close": 0.102028, "volume": 11582148.0}, {"date": "2019-06-17", "close": 0.106464, "volume": 2689359.0}, {"date": "2019-06-18", "close": 0.102028, "volume": 10670859.0}, {"date": "2019-06-19", "close": 0.093156, "volume": 5313432.0}, {"date": "2019-06-20", "close": 0.097592, "volume": 4680193.0}, {"date": "2019-06-21", "close": 0.097592, "volume": 3626808.0}, {"date": "2019-06-24", "close": 0.093156, "volume": 8466896.0}, {"date": "2019-06-25", "close": 0.093156, "volume": 5295227.0}, {"date": "2019-06-26", "close": 0.0878328, "volume": 16660209.0}, {"date": "2019-06-27", "close": 0.0860584, "volume": 4974821.0}, {"date": "2019-06-28", "close": 0.08872, "volume": 5274594.0}, {"date": "2019-07-01", "close": 0.08872, "volume": 5922183.0}, {"date": "2019-07-02", "close": 0.097592, "volume": 13385522.0}, {"date": "2019-07-03", "close": 0.097592, "volume": 2864516.0}, {"date": "2019-07-04", "close": 0.093156, "volume": 3535692.0}, {"date": "2019-07-05", "close": 0.093156, "volume": 2014696.0}, {"date": "2019-07-09", "close": 0.093156, "volume": 23383468.0}, {"date": "2019-07-10", "close": 0.097592, "volume": 9111690.0}, {"date": "2019-07-11", "close": 0.093156, "volume": 5765560.0}, {"date": "2019-07-12", "close": 0.102028, "volume": 10523922.0}, {"date": "2019-07-15", "close": 0.102028, "volume": 5693522.0}, {"date": "2019-07-16", "close": 0.106464, "volume": 5709762.0}, {"date": "2019-07-17", "close": 0.119772, "volume": 32139779.0}, {"date": "2019-07-18", "close": 0.124208, "volume": 17384589.0}, {"date": "2019-07-19", "close": 0.13308, "volume": 11354627.0}, {"date": "2019-07-22", "close": 0.146388, "volume": 39289902.0}, {"date": "2019-07-23", "close": 0.13308, "volume": 27900100.0}, {"date": "2019-07-24", "close": 0.137516, "volume": 8886579.0}, {"date": "2019-07-25", "close": 0.128644, "volume": 16376477.0}, {"date": "2019-07-26", "close": 0.13308, "volume": 14636188.0}, {"date": "2019-07-29", "close": 0.128644, "volume": 9331643.0}, {"date": "2019-07-30", "close": 0.124208, "volume": 7010488.0}, {"date": "2019-08-02", "close": 0.124208, "volume": 16361526.0}, {"date": "2019-08-05", "close": 0.119772, "volume": 8302554.0}, {"date": "2019-08-06", "close": 0.115336, "volume": 12637562.0}, {"date": "2019-08-07", "close": 0.1109, "volume": 9662872.0}, {"date": "2019-08-08", "close": 0.102028, "volume": 18944815.0}, {"date": "2019-08-09", "close": 0.102028, "volume": 11093900.0}, {"date": "2019-08-12", "close": 0.097592, "volume": 4176424.0}, {"date": "2019-08-13", "close": 0.093156, "volume": 15291016.0}, {"date": "2019-08-14", "close": 0.106464, "volume": 23265879.0}, {"date": "2019-08-15", "close": 0.097592, "volume": 9767709.0}, {"date": "2019-08-16", "close": 0.097592, "volume": 5406018.0}, {"date": "2019-08-19", "close": 0.097592, "volume": 3406478.0}, {"date": "2019-08-20", "close": 0.093156, "volume": 6765295.0}, {"date": "2019-08-21", "close": 0.097592, "volume": 6556559.0}, {"date": "2019-08-22", "close": 0.097592, "volume": 5907342.0}, {"date": "2019-08-23", "close": 0.093156, "volume": 5260014.0}, {"date": "2019-08-26", "close": 0.0869456, "volume": 22851474.0}, {"date": "2019-08-27", "close": 0.0878328, "volume": 15651202.0}, {"date": "2019-08-28", "close": 0.084284, "volume": 18721939.0}, {"date": "2019-08-29", "close": 0.0745248, "volume": 37906982.0}, {"date": "2019-08-30", "close": 0.079848, "volume": 14623184.0}, {"date": "2019-09-02", "close": 0.0833968, "volume": 9421375.0}, {"date": "2019-09-03", "close": 0.0789608, "volume": 6706069.0}, {"date": "2019-09-04", "close": 0.079848, "volume": 7089762.0}, {"date": "2019-09-05", "close": 0.0762992, "volume": 6473314.0}, {"date": "2019-09-06", "close": 0.0762992, "volume": 4715915.0}, {"date": "2019-09-09", "close": 0.0860584, "volume": 7799538.0}, {"date": "2019-09-10", "close": 0.093156, "volume": 14130725.0}, {"date": "2019-09-11", "close": 0.0851712, "volume": 8793748.0}, {"date": "2019-09-12", "close": 0.0869456, "volume": 7745781.0}, {"date": "2019-09-13", "close": 0.0878328, "volume": 12695250.0}, {"date": "2019-09-16", "close": 0.0878328, "volume": 9907656.0}, {"date": "2019-09-17", "close": 0.0869456, "volume": 8565467.0}, {"date": "2019-09-18", "close": 0.0833968, "volume": 4687269.0}, {"date": "2019-09-19", "close": 0.0825096, "volume": 5099258.0}, {"date": "2019-09-20", "close": 0.0825096, "volume": 3356224.0}, {"date": "2019-09-23", "close": 0.084284, "volume": 4810694.0}, {"date": "2019-09-24", "close": 0.0878328, "volume": 12523627.0}, {"date": "2019-09-25", "close": 0.0869456, "volume": 6458734.0}, {"date": "2019-09-26", "close": 0.0878328, "volume": 8519397.0}, {"date": "2019-09-27", "close": 0.0869456, "volume": 4869972.0}, {"date": "2019-09-30", "close": 0.0869456, "volume": 3646478.0}, {"date": "2019-10-01", "close": 0.0860584, "volume": 4234010.0}, {"date": "2019-10-02", "close": 0.0878328, "volume": 4876637.0}, {"date": "2019-10-03", "close": 0.0851712, "volume": 3210998.0}, {"date": "2019-10-04", "close": 0.084284, "volume": 5087694.0}, {"date": "2019-10-07", "close": 0.079848, "volume": 6202500.0}, {"date": "2019-10-08", "close": 0.0816224, "volume": 6546023.0}, {"date": "2019-10-09", "close": 0.0807352, "volume": 2952134.0}, {"date": "2019-10-10", "close": 0.0807352, "volume": 2438944.0}, {"date": "2019-10-11", "close": 0.0816224, "volume": 4242747.0}, {"date": "2019-10-14", "close": 0.08872, "volume": 8171583.0}, {"date": "2019-10-15", "close": 0.08872, "volume": 10383271.0}, {"date": "2019-10-16", "close": 0.08872, "volume": 6756162.0}, {"date": "2019-10-17", "close": 0.0878328, "volume": 5811966.0}, {"date": "2019-10-18", "close": 0.0869456, "volume": 9289200.0}, {"date": "2019-10-21", "close": 0.08872, "volume": 7616249.0}, {"date": "2019-10-22", "close": 0.0878328, "volume": 7678393.0}, {"date": "2019-10-23", "close": 0.0878328, "volume": 8220224.0}, {"date": "2019-10-24", "close": 0.08872, "volume": 4283690.0}, {"date": "2019-10-25", "close": 0.0869456, "volume": 7808097.0}, {"date": "2019-10-28", "close": 0.093156, "volume": 6592748.0}, {"date": "2019-10-29", "close": 0.097592, "volume": 10485531.0}, {"date": "2019-10-30", "close": 0.093156, "volume": 7501836.0}, {"date": "2019-10-31", "close": 0.097592, "volume": 2557010.0}, {"date": "2019-11-01", "close": 0.093156, "volume": 5382340.0}, {"date": "2019-11-04", "close": 0.093156, "volume": 3142994.0}, {"date": "2019-11-05", "close": 0.0878328, "volume": 12386327.0}, {"date": "2019-11-06", "close": 0.0869456, "volume": 7587556.0}, {"date": "2019-11-07", "close": 0.0878328, "volume": 3264062.0}, {"date": "2019-11-08", "close": 0.0860584, "volume": 5168420.0}, {"date": "2019-11-11", "close": 0.084284, "volume": 5500101.0}, {"date": "2019-11-12", "close": 0.0833968, "volume": 2587370.0}, {"date": "2019-11-13", "close": 0.079848, "volume": 7682648.0}, {"date": "2019-11-14", "close": 0.0780736, "volume": 3219512.0}, {"date": "2019-11-15", "close": 0.0789608, "volume": 3386434.0}, {"date": "2019-11-18", "close": 0.0789608, "volume": 2496477.0}, {"date": "2019-11-19", "close": 0.0762992, "volume": 6338484.0}, {"date": "2019-11-20", "close": 0.0745248, "volume": 12014564.0}, {"date": "2019-11-21", "close": 0.0727504, "volume": 5594241.0}, {"date": "2019-11-22", "close": 0.0745248, "volume": 4172559.0}, {"date": "2019-11-25", "close": 0.0718632, "volume": 6761349.0}, {"date": "2019-11-26", "close": 0.0736376, "volume": 1612970.0}, {"date": "2019-11-27", "close": 0.0727504, "volume": 6079463.0}, {"date": "2019-11-28", "close": 0.075412, "volume": 6883910.0}, {"date": "2019-11-29", "close": 0.0833968, "volume": 10526811.0}, {"date": "2019-12-02", "close": 0.0762992, "volume": 14706244.0}, {"date": "2019-12-03", "close": 0.0736376, "volume": 8146478.0}, {"date": "2019-12-04", "close": 0.0718632, "volume": 3117250.0}, {"date": "2019-12-05", "close": 0.0727504, "volume": 2045877.0}, {"date": "2019-12-06", "close": 0.070976, "volume": 1737474.0}, {"date": "2019-12-09", "close": 0.0745248, "volume": 1978288.0}, {"date": "2019-12-10", "close": 0.0718632, "volume": 1407963.0}, {"date": "2019-12-11", "close": 0.0718632, "volume": 1046347.0}, {"date": "2019-12-12", "close": 0.0727504, "volume": 2322876.0}, {"date": "2019-12-13", "close": 0.0762992, "volume": 4276936.0}, {"date": "2019-12-16", "close": 0.0745248, "volume": 4273044.0}, {"date": "2019-12-17", "close": 0.075412, "volume": 1675851.0}, {"date": "2019-12-18", "close": 0.075412, "volume": 1585410.0}, {"date": "2019-12-19", "close": 0.0736376, "volume": 1849670.0}, {"date": "2019-12-20", "close": 0.0745248, "volume": 889062.0}, {"date": "2019-12-23", "close": 0.0727504, "volume": 2291854.0}, {"date": "2019-12-24", "close": 0.0718632, "volume": 2958485.0}, {"date": "2019-12-27", "close": 0.0771864, "volume": 7809150.0}, {"date": "2019-12-30", "close": 0.0771864, "volume": 3328599.0}, {"date": "2019-12-31", "close": 0.0771864, "volume": 1821255.0}, {"date": "2020-01-02", "close": 0.0762992, "volume": 783415.0}, {"date": "2020-01-03", "close": 0.079848, "volume": 4561886.0}, {"date": "2020-01-06", "close": 0.0771864, "volume": 3772499.0}, {"date": "2020-01-07", "close": 0.0736376, "volume": 5505475.0}, {"date": "2020-01-08", "close": 0.0727504, "volume": 2289258.0}, {"date": "2020-01-09", "close": 0.0762992, "volume": 2487590.0}, {"date": "2020-01-10", "close": 0.0736376, "volume": 1468587.0}, {"date": "2020-01-13", "close": 0.075412, "volume": 1315667.0}, {"date": "2020-01-14", "close": 0.0789608, "volume": 4980877.0}, {"date": "2020-01-15", "close": 0.0807352, "volume": 7675037.0}, {"date": "2020-01-16", "close": 0.0816224, "volume": 2398877.0}, {"date": "2020-01-17", "close": 0.0816224, "volume": 3834544.0}, {"date": "2020-01-20", "close": 0.0807352, "volume": 3923394.0}, {"date": "2020-01-21", "close": 0.0789608, "volume": 1372308.0}, {"date": "2020-01-22", "close": 0.0807352, "volume": 1937911.0}, {"date": "2020-01-23", "close": 0.079848, "volume": 4227683.0}, {"date": "2020-01-24", "close": 0.079848, "volume": 2377153.0}, {"date": "2020-01-28", "close": 0.075412, "volume": 3482529.0}, {"date": "2020-01-29", "close": 0.075412, "volume": 3897821.0}, {"date": "2020-01-30", "close": 0.0745248, "volume": 1685956.0}, {"date": "2020-01-31", "close": 0.0745248, "volume": 1975283.0}, {"date": "2020-02-03", "close": 0.070976, "volume": 7189094.0}, {"date": "2020-02-04", "close": 0.0700888, "volume": 3557228.0}, {"date": "2020-02-05", "close": 0.0762992, "volume": 8058629.0}, {"date": "2020-02-06", "close": 0.0762992, "volume": 8422891.0}, {"date": "2020-02-07", "close": 0.079848, "volume": 4999299.0}, {"date": "2020-02-10", "close": 0.08872, "volume": 20924653.0}, {"date": "2020-02-11", "close": 0.0878328, "volume": 4069565.0}, {"date": "2020-02-13", "close": 0.093156, "volume": 18240320.0}, {"date": "2020-02-14", "close": 0.097592, "volume": 7273342.0}, {"date": "2020-02-17", "close": 0.1109, "volume": 16520711.0}, {"date": "2020-02-18", "close": 0.106464, "volume": 6804582.0}, {"date": "2020-02-19", "close": 0.115336, "volume": 9878601.0}, {"date": "2020-02-20", "close": 0.128644, "volume": 22727465.0}, {"date": "2020-02-21", "close": 0.124208, "volume": 11890184.0}, {"date": "2020-02-24", "close": 0.106464, "volume": 12233330.0}, {"date": "2020-02-25", "close": 0.119772, "volume": 24489374.0}, {"date": "2020-02-26", "close": 0.1109, "volume": 5834941.0}, {"date": "2020-02-27", "close": 0.102028, "volume": 13804420.0}, {"date": "2020-02-28", "close": 0.097592, "volume": 16450010.0}, {"date": "2020-03-02", "close": 0.097592, "volume": 17471900.0}, {"date": "2020-03-03", "close": 0.097592, "volume": 8592492.0}, {"date": "2020-03-04", "close": 0.093156, "volume": 3222972.0}, {"date": "2020-03-05", "close": 0.102028, "volume": 5555287.0}, {"date": "2020-03-06", "close": 0.097592, "volume": 6417408.0}, {"date": "2020-03-09", "close": 0.0807352, "volume": 15982808.0}, {"date": "2020-03-10", "close": 0.0833968, "volume": 21939533.0}, {"date": "2020-03-11", "close": 0.0771864, "volume": 12381136.0}, {"date": "2020-03-12", "close": 0.0780736, "volume": 7921655.0}, {"date": "2020-03-13", "close": 0.0762992, "volume": 13710621.0}, {"date": "2020-03-16", "close": 0.070976, "volume": 9782090.0}, {"date": "2020-03-17", "close": 0.0727504, "volume": 7913343.0}, {"date": "2020-03-18", "close": 0.0692016, "volume": 6346032.0}, {"date": "2020-03-19", "close": 0.0603296, "volume": 13007622.0}, {"date": "2020-03-20", "close": 0.0612168, "volume": 5807963.0}, {"date": "2020-03-23", "close": 0.0496832, "volume": 13798624.0}, {"date": "2020-03-24", "close": 0.0541192, "volume": 8783164.0}, {"date": "2020-03-25", "close": 0.053232, "volume": 5037084.0}, {"date": "2020-03-26", "close": 0.0612168, "volume": 4378256.0}, {"date": "2020-03-27", "close": 0.0594424, "volume": 10866670.0}, {"date": "2020-03-30", "close": 0.0541192, "volume": 7701666.0}, {"date": "2020-03-31", "close": 0.0594424, "volume": 5420370.0}, {"date": "2020-04-01", "close": 0.0656528, "volume": 4575282.0}, {"date": "2020-04-02", "close": 0.0674272, "volume": 2608736.0}, {"date": "2020-04-03", "close": 0.062104, "volume": 3284511.0}, {"date": "2020-04-06", "close": 0.0656528, "volume": 2626069.0}, {"date": "2020-04-07", "close": 0.0647656, "volume": 6707805.0}, {"date": "2020-04-08", "close": 0.0674272, "volume": 3103154.0}, {"date": "2020-04-09", "close": 0.0683144, "volume": 2502669.0}, {"date": "2020-04-14", "close": 0.0692016, "volume": 2373038.0}, {"date": "2020-04-15", "close": 0.0807352, "volume": 10331380.0}, {"date": "2020-04-16", "close": 0.08872, "volume": 28507523.0}, {"date": "2020-04-17", "close": 0.08872, "volume": 11552297.0}, {"date": "2020-04-20", "close": 0.102028, "volume": 10293952.0}, {"date": "2020-04-21", "close": 0.093156, "volume": 6046584.0}, {"date": "2020-04-22", "close": 0.097592, "volume": 5298351.0}, {"date": "2020-04-23", "close": 0.093156, "volume": 1384904.0}, {"date": "2020-04-24", "close": 0.097592, "volume": 5143911.0}, {"date": "2020-04-27", "close": 0.097592, "volume": 3408929.0}, {"date": "2020-04-28", "close": 0.093156, "volume": 546703.0}, {"date": "2020-04-29", "close": 0.093156, "volume": 6274132.0}, {"date": "2020-04-30", "close": 0.093156, "volume": 2024488.0}, {"date": "2020-05-01", "close": 0.093156, "volume": 1444896.0}, {"date": "2020-05-04", "close": 0.08872, "volume": 4685085.0}, {"date": "2020-05-05", "close": 0.08872, "volume": 914337.0}, {"date": "2020-05-06", "close": 0.106464, "volume": 9841943.0}, {"date": "2020-05-07", "close": 0.097592, "volume": 8599564.0}, {"date": "2020-05-08", "close": 0.106464, "volume": 3620624.0}, {"date": "2020-05-11", "close": 0.102028, "volume": 14299164.0}, {"date": "2020-05-12", "close": 0.093156, "volume": 3137670.0}, {"date": "2020-05-13", "close": 0.097592, "volume": 6466391.0}, {"date": "2020-05-14", "close": 0.08872, "volume": 4953481.0}, {"date": "2020-05-15", "close": 0.093156, "volume": 2474053.0}, {"date": "2020-05-18", "close": 0.093156, "volume": 1721031.0}, {"date": "2020-05-19", "close": 0.097592, "volume": 6575541.0}, {"date": "2020-05-20", "close": 0.097592, "volume": 5515314.0}, {"date": "2020-05-21", "close": 0.097592, "volume": 2319125.0}, {"date": "2020-05-22", "close": 0.102028, "volume": 4108344.0}, {"date": "2020-05-25", "close": 0.106464, "volume": 11004476.0}, {"date": "2020-05-26", "close": 0.1109, "volume": 11403319.0}, {"date": "2020-05-27", "close": 0.106464, "volume": 2298642.0}, {"date": "2020-05-28", "close": 0.106464, "volume": 3773236.0}, {"date": "2020-05-29", "close": 0.1109, "volume": 4977973.0}, {"date": "2020-06-01", "close": 0.115336, "volume": 1390601.0}, {"date": "2020-06-02", "close": 0.106464, "volume": 2874670.0}, {"date": "2020-06-03", "close": 0.106464, "volume": 1026054.0}, {"date": "2020-06-04", "close": 0.1109, "volume": 3719620.0}, {"date": "2020-06-05", "close": 0.115336, "volume": 4511771.0}, {"date": "2020-06-09", "close": 0.1109, "volume": 9428150.0}, {"date": "2020-06-10", "close": 0.1109, "volume": 3502056.0}, {"date": "2020-06-11", "close": 0.106464, "volume": 7836634.0}, {"date": "2020-06-12", "close": 0.093156, "volume": 12663771.0}, {"date": "2020-06-15", "close": 0.08872, "volume": 5613281.0}, {"date": "2020-06-16", "close": 0.097592, "volume": 3823815.0}, {"date": "2020-06-17", "close": 0.093156, "volume": 1052764.0}, {"date": "2020-06-18", "close": 0.093156, "volume": 1650035.0}, {"date": "2020-06-19", "close": 0.08872, "volume": 5589572.0}, {"date": "2020-06-22", "close": 0.093156, "volume": 811623.0}, {"date": "2020-06-23", "close": 0.08872, "volume": 2844007.0}, {"date": "2020-06-24", "close": 0.093156, "volume": 4550356.0}, {"date": "2020-06-25", "close": 0.093156, "volume": 1417253.0}, {"date": "2020-06-26", "close": 0.097592, "volume": 1357612.0}, {"date": "2020-06-29", "close": 0.0904944, "volume": 3060223.0}, {"date": "2020-06-30", "close": 0.093156, "volume": 1336526.0}, {"date": "2020-07-01", "close": 0.093156, "volume": 1869714.0}, {"date": "2020-07-02", "close": 0.093156, "volume": 2333672.0}, {"date": "2020-07-03", "close": 0.093156, "volume": 1215647.0}, {"date": "2020-07-06", "close": 0.093156, "volume": 1850784.0}, {"date": "2020-07-07", "close": 0.097592, "volume": 2151366.0}, {"date": "2020-07-08", "close": 0.093156, "volume": 3019723.0}, {"date": "2020-07-09", "close": 0.097592, "volume": 1919921.0}, {"date": "2020-07-10", "close": 0.1109, "volume": 6646654.0}, {"date": "2020-07-13", "close": 0.106464, "volume": 8031595.0}, {"date": "2020-07-14", "close": 0.106464, "volume": 5176025.0}, {"date": "2020-07-15", "close": 0.1109, "volume": 7619113.0}, {"date": "2020-07-16", "close": 0.106464, "volume": 2321426.0}, {"date": "2020-07-17", "close": 0.106464, "volume": 354248.0}, {"date": "2020-07-20", "close": 0.1109, "volume": 3081646.0}, {"date": "2020-07-21", "close": 0.119772, "volume": 9190893.0}, {"date": "2020-07-22", "close": 0.1109, "volume": 9626305.0}, {"date": "2020-07-23", "close": 0.119772, "volume": 2603943.0}, {"date": "2020-07-24", "close": 0.119772, "volume": 3507431.0}, {"date": "2020-07-27", "close": 0.1109, "volume": 4556211.0}, {"date": "2020-07-28", "close": 0.115336, "volume": 3442048.0}, {"date": "2020-07-29", "close": 0.1109, "volume": 3520154.0}, {"date": "2020-07-30", "close": 0.1109, "volume": 2230012.0}, {"date": "2020-07-31", "close": 0.106464, "volume": 1280206.0}, {"date": "2020-08-03", "close": 0.106464, "volume": 2214148.0}, {"date": "2020-08-04", "close": 0.1109, "volume": 744006.0}, {"date": "2020-08-05", "close": 0.106464, "volume": 1233427.0}, {"date": "2020-08-06", "close": 0.1109, "volume": 981001.0}, {"date": "2020-08-07", "close": 0.106464, "volume": 1940987.0}, {"date": "2020-08-10", "close": 0.1109, "volume": 1749111.0}, {"date": "2020-08-11", "close": 0.1109, "volume": 1341180.0}, {"date": "2020-08-12", "close": 0.106464, "volume": 4781260.0}, {"date": "2020-08-13", "close": 0.1109, "volume": 3831562.0}, {"date": "2020-08-14", "close": 0.1109, "volume": 4582564.0}, {"date": "2020-08-17", "close": 0.115336, "volume": 3274528.0}, {"date": "2020-08-18", "close": 0.124208, "volume": 5829392.0}, {"date": "2020-08-19", "close": 0.124208, "volume": 6833275.0}, {"date": "2020-08-20", "close": 0.119772, "volume": 2015996.0}, {"date": "2020-08-21", "close": 0.119772, "volume": 2311038.0}, {"date": "2020-08-24", "close": 0.119772, "volume": 741922.0}, {"date": "2020-08-25", "close": 0.119772, "volume": 297196.0}, {"date": "2020-08-26", "close": 0.119772, "volume": 1396304.0}, {"date": "2020-08-27", "close": 0.119772, "volume": 583776.0}, {"date": "2020-08-28", "close": 0.119772, "volume": 536608.0}, {"date": "2020-08-31", "close": 0.119772, "volume": 2182139.0}, {"date": "2020-09-01", "close": 0.119772, "volume": 2030318.0}, {"date": "2020-09-02", "close": 0.119772, "volume": 2068804.0}, {"date": "2020-09-03", "close": 0.119772, "volume": 1275984.0}, {"date": "2020-09-04", "close": 0.13308, "volume": 15022111.0}, {"date": "2020-09-07", "close": 0.137516, "volume": 8121317.0}, {"date": "2020-09-08", "close": 0.141952, "volume": 5437286.0}, {"date": "2020-09-09", "close": 0.13308, "volume": 4428736.0}, {"date": "2020-09-10", "close": 0.141952, "volume": 3220456.0}, {"date": "2020-09-11", "close": 0.137516, "volume": 1540893.0}, {"date": "2020-09-14", "close": 0.150824, "volume": 7794593.0}, {"date": "2020-09-15", "close": 0.146388, "volume": 4250638.0}, {"date": "2020-09-16", "close": 0.159696, "volume": 2811676.0}, {"date": "2020-09-17", "close": 0.168568, "volume": 9889569.0}, {"date": "2020-09-18", "close": 0.173004, "volume": 8199179.0}, {"date": "2020-09-21", "close": 0.195184, "volume": 13149867.0}, {"date": "2020-09-22", "close": 0.168568, "volume": 13332209.0}, {"date": "2020-09-23", "close": 0.173004, "volume": 5220216.0}, {"date": "2020-09-24", "close": 0.168568, "volume": 4599072.0}, {"date": "2020-09-25", "close": 0.173004, "volume": 2253114.0}, {"date": "2020-09-28", "close": 0.164132, "volume": 3354034.0}, {"date": "2020-09-29", "close": 0.168568, "volume": 1426318.0}, {"date": "2020-09-30", "close": 0.164132, "volume": 1659581.0}, {"date": "2020-10-01", "close": 0.181876, "volume": 4047258.0}, {"date": "2020-10-02", "close": 0.168568, "volume": 9549947.0}, {"date": "2020-10-05", "close": 0.186312, "volume": 3321231.0}, {"date": "2020-10-06", "close": 0.195184, "volume": 7333743.0}, {"date": "2020-10-09", "close": 0.212928, "volume": 15663592.0}, {"date": "2020-10-12", "close": 0.239544, "volume": 10011155.0}, {"date": "2020-10-13", "close": 0.257288, "volume": 13303244.0}, {"date": "2020-10-14", "close": 0.239544, "volume": 5613138.0}, {"date": "2020-10-15", "close": 0.239544, "volume": 2384025.0}, {"date": "2020-10-16", "close": 0.235108, "volume": 1914740.0}, {"date": "2020-10-19", "close": 0.257288, "volume": 3699250.0}, {"date": "2020-10-20", "close": 0.235108, "volume": 4382935.0}, {"date": "2020-10-21", "close": 0.24398, "volume": 1487202.0}, {"date": "2020-10-22", "close": 0.24398, "volume": 2082569.0}, {"date": "2020-10-23", "close": 0.24398, "volume": 1938005.0}, {"date": "2020-10-26", "close": 0.235108, "volume": 3212801.0}, {"date": "2020-10-29", "close": 0.212928, "volume": 7227902.0}, {"date": "2020-10-30", "close": 0.212928, "volume": 3584106.0}, {"date": "2020-11-02", "close": 0.19962, "volume": 6268626.0}, {"date": "2020-11-03", "close": 0.208492, "volume": 1673153.0}, {"date": "2020-11-04", "close": 0.204056, "volume": 3564398.0}, {"date": "2020-11-05", "close": 0.19962, "volume": 1207130.0}, {"date": "2020-11-06", "close": 0.19962, "volume": 3905071.0}, {"date": "2020-11-09", "close": 0.226236, "volume": 7603913.0}, {"date": "2020-11-10", "close": 0.2218, "volume": 5916474.0}, {"date": "2020-11-11", "close": 0.226236, "volume": 2110624.0}, {"date": "2020-11-12", "close": 0.230672, "volume": 4006782.0}, {"date": "2020-11-13", "close": 0.226236, "volume": 425938.0}, {"date": "2020-11-16", "close": 0.235108, "volume": 352586.0}, {"date": "2020-11-17", "close": 0.226236, "volume": 3611880.0}, {"date": "2020-11-18", "close": 0.226236, "volume": 1022179.0}, {"date": "2020-11-19", "close": 0.217364, "volume": 1200708.0}, {"date": "2020-11-20", "close": 0.2218, "volume": 2212989.0}, {"date": "2020-11-23", "close": 0.226236, "volume": 1614155.0}, {"date": "2020-11-24", "close": 0.239544, "volume": 6602275.0}, {"date": "2020-11-25", "close": 0.24398, "volume": 3055671.0}, {"date": "2020-11-26", "close": 0.239544, "volume": 2031925.0}, {"date": "2020-11-27", "close": 0.239544, "volume": 1472863.0}, {"date": "2020-11-30", "close": 0.248416, "volume": 4872915.0}, {"date": "2020-12-01", "close": 0.239544, "volume": 2061832.0}, {"date": "2020-12-02", "close": 0.230672, "volume": 1034830.0}, {"date": "2020-12-03", "close": 0.230672, "volume": 939219.0}, {"date": "2020-12-04", "close": 0.235108, "volume": 1451736.0}, {"date": "2020-12-07", "close": 0.279468, "volume": 11487364.0}, {"date": "2020-12-08", "close": 0.28834, "volume": 10207426.0}, {"date": "2020-12-09", "close": 0.283904, "volume": 6064407.0}, {"date": "2020-12-10", "close": 0.279468, "volume": 2126098.0}, {"date": "2020-12-11", "close": 0.28834, "volume": 2384755.0}, {"date": "2020-12-14", "close": 0.323828, "volume": 7100081.0}, {"date": "2020-12-15", "close": 0.301648, "volume": 6044044.0}, {"date": "2020-12-16", "close": 0.297212, "volume": 3790068.0}, {"date": "2020-12-17", "close": 0.283904, "volume": 2913064.0}, {"date": "2020-12-18", "close": 0.292776, "volume": 2629151.0}, {"date": "2020-12-21", "close": 0.28834, "volume": 1593773.0}, {"date": "2020-12-22", "close": 0.292776, "volume": 2765603.0}, {"date": "2020-12-23", "close": 0.301648, "volume": 802044.0}, {"date": "2020-12-24", "close": 0.297212, "volume": 887158.0}, {"date": "2020-12-29", "close": 0.28834, "volume": 35062464.0}, {"date": "2020-12-30", "close": 0.297212, "volume": 1151700.0}, {"date": "2020-12-31", "close": 0.301648, "volume": 1623574.0}, {"date": "2021-01-04", "close": 0.368188, "volume": 10754049.0}, {"date": "2021-01-05", "close": 0.381496, "volume": 11074513.0}, {"date": "2021-01-06", "close": 0.381496, "volume": 5666333.0}, {"date": "2021-01-07", "close": 0.390368, "volume": 3088742.0}, {"date": "2021-01-08", "close": 0.403676, "volume": 6332804.0}, {"date": "2021-01-11", "close": 0.37706, "volume": 9987174.0}, {"date": "2021-01-12", "close": 0.35488, "volume": 6313148.0}, {"date": "2021-01-13", "close": 0.390368, "volume": 2902728.0}, {"date": "2021-01-14", "close": 0.390368, "volume": 2468108.0}, {"date": "2021-01-15", "close": 0.385932, "volume": 1717993.0}, {"date": "2021-01-18", "close": 0.372624, "volume": 3245604.0}, {"date": "2021-01-19", "close": 0.35488, "volume": 6606400.0}, {"date": "2021-01-20", "close": 0.3655264, "volume": 5436969.0}, {"date": "2021-01-21", "close": 0.390368, "volume": 5471356.0}, {"date": "2021-01-22", "close": 0.37706, "volume": 5376196.0}, {"date": "2021-01-25", "close": 0.39924, "volume": 5835815.0}, {"date": "2021-01-27", "close": 0.39924, "volume": 4047622.0}, {"date": "2021-01-28", "close": 0.363752, "volume": 6154293.0}, {"date": "2021-01-29", "close": 0.346008, "volume": 6138051.0}, {"date": "2021-02-01", "close": 0.341572, "volume": 6286040.0}, {"date": "2021-02-02", "close": 0.350444, "volume": 1884013.0}, {"date": "2021-02-03", "close": 0.350444, "volume": 2910934.0}, {"date": "2021-02-04", "close": 0.359316, "volume": 2570091.0}, {"date": "2021-02-05", "close": 0.35488, "volume": 1590586.0}, {"date": "2021-02-08", "close": 0.363752, "volume": 2829403.0}, {"date": "2021-02-09", "close": 0.363752, "volume": 1738077.0}, {"date": "2021-02-10", "close": 0.363752, "volume": 1875059.0}, {"date": "2021-02-11", "close": 0.381496, "volume": 5843470.0}, {"date": "2021-02-12", "close": 0.394804, "volume": 8416539.0}, {"date": "2021-02-15", "close": 0.39924, "volume": 3537876.0}, {"date": "2021-02-16", "close": 0.381496, "volume": 2677904.0}, {"date": "2021-02-17", "close": 0.37706, "volume": 1485284.0}, {"date": "2021-02-18", "close": 0.363752, "volume": 2116002.0}, {"date": "2021-02-19", "close": 0.35488, "volume": 3856235.0}, {"date": "2021-02-22", "close": 0.35488, "volume": 2911208.0}, {"date": "2021-02-23", "close": 0.37706, "volume": 3185862.0}, {"date": "2021-02-24", "close": 0.359316, "volume": 1479483.0}, {"date": "2021-02-25", "close": 0.368188, "volume": 2764071.0}, {"date": "2021-02-26", "close": 0.381496, "volume": 2459352.0}, {"date": "2021-03-01", "close": 0.390368, "volume": 2762794.0}, {"date": "2021-03-02", "close": 0.448036, "volume": 16366016.0}, {"date": "2021-03-03", "close": 0.452472, "volume": 4021818.0}, {"date": "2021-03-04", "close": 0.425856, "volume": 2324016.0}, {"date": "2021-03-05", "close": 0.412548, "volume": 3512095.0}, {"date": "2021-03-08", "close": 0.416984, "volume": 1997456.0}, {"date": "2021-03-09", "close": 0.412548, "volume": 2894025.0}, {"date": "2021-03-10", "close": 0.403676, "volume": 2878725.0}, {"date": "2021-03-11", "close": 0.403676, "volume": 2543615.0}, {"date": "2021-03-12", "close": 0.425856, "volume": 4058919.0}, {"date": "2021-03-15", "close": 0.412548, "volume": 3703117.0}, {"date": "2021-03-16", "close": 0.408112, "volume": 2931480.0}, {"date": "2021-03-17", "close": 0.39924, "volume": 3691820.0}, {"date": "2021-03-18", "close": 0.42142, "volume": 2117604.0}, {"date": "2021-03-19", "close": 0.403676, "volume": 3738900.0}, {"date": "2021-03-22", "close": 0.394804, "volume": 2636523.0}, {"date": "2021-03-23", "close": 0.394804, "volume": 2620061.0}, {"date": "2021-03-24", "close": 0.390368, "volume": 2688410.0}, {"date": "2021-03-25", "close": 0.381496, "volume": 3268144.0}, {"date": "2021-03-26", "close": 0.37706, "volume": 1607276.0}, {"date": "2021-03-29", "close": 0.381496, "volume": 2442816.0}, {"date": "2021-03-30", "close": 0.39924, "volume": 2653189.0}, {"date": "2021-03-31", "close": 0.37706, "volume": 1213386.0}, {"date": "2021-04-01", "close": 0.390368, "volume": 759935.0}, {"date": "2021-04-06", "close": 0.39924, "volume": 1644994.0}, {"date": "2021-04-07", "close": 0.39924, "volume": 3022937.0}, {"date": "2021-04-08", "close": 0.403676, "volume": 3068817.0}, {"date": "2021-04-09", "close": 0.403676, "volume": 1895028.0}, {"date": "2021-04-12", "close": 0.381496, "volume": 3216555.0}, {"date": "2021-04-13", "close": 0.37706, "volume": 3172700.0}, {"date": "2021-04-14", "close": 0.372624, "volume": 2582466.0}, {"date": "2021-04-15", "close": 0.37706, "volume": 3561939.0}, {"date": "2021-04-16", "close": 0.37706, "volume": 2226896.0}, {"date": "2021-04-19", "close": 0.381496, "volume": 4570791.0}, {"date": "2021-04-20", "close": 0.385932, "volume": 1137312.0}, {"date": "2021-04-21", "close": 0.37706, "volume": 2723791.0}, {"date": "2021-04-22", "close": 0.372624, "volume": 1992628.0}, {"date": "2021-04-23", "close": 0.368188, "volume": 1971017.0}, {"date": "2021-04-26", "close": 0.359316, "volume": 1894573.0}, {"date": "2021-04-27", "close": 0.350444, "volume": 3170338.0}, {"date": "2021-04-28", "close": 0.346008, "volume": 3364977.0}, {"date": "2021-04-29", "close": 0.35488, "volume": 1767019.0}, {"date": "2021-04-30", "close": 0.350444, "volume": 1679773.0}, {"date": "2021-05-03", "close": 0.337136, "volume": 3837499.0}, {"date": "2021-05-04", "close": 0.35488, "volume": 3056161.0}, {"date": "2021-05-05", "close": 0.359316, "volume": 2070287.0}, {"date": "2021-05-06", "close": 0.363752, "volume": 1695861.0}, {"date": "2021-05-07", "close": 0.412548, "volume": 7067393.0}, {"date": "2021-05-10", "close": 0.385932, "volume": 6599822.0}, {"date": "2021-05-11", "close": 0.37706, "volume": 2470047.0}, {"date": "2021-05-12", "close": 0.381496, "volume": 1463048.0}, {"date": "2021-05-13", "close": 0.381496, "volume": 1251747.0}, {"date": "2021-05-14", "close": 0.381496, "volume": 814657.0}, {"date": "2021-05-17", "close": 0.39924, "volume": 4445183.0}, {"date": "2021-05-18", "close": 0.403676, "volume": 2589616.0}, {"date": "2021-05-19", "close": 0.390368, "volume": 1663487.0}, {"date": "2021-05-20", "close": 0.385932, "volume": 1747106.0}, {"date": "2021-05-21", "close": 0.385932, "volume": 1142300.0}, {"date": "2021-05-24", "close": 0.390368, "volume": 1381613.0}, {"date": "2021-05-25", "close": 0.385932, "volume": 2271136.0}, {"date": "2021-05-26", "close": 0.381496, "volume": 1639583.0}, {"date": "2021-05-27", "close": 0.403676, "volume": 3407626.0}, {"date": "2021-05-28", "close": 0.4436, "volume": 9571455.0}, {"date": "2021-05-31", "close": 0.492396, "volume": 10959683.0}, {"date": "2021-06-01", "close": 0.505704, "volume": 5250745.0}, {"date": "2021-06-02", "close": 0.505704, "volume": 5469992.0}, {"date": "2021-06-03", "close": 0.483524, "volume": 4422626.0}, {"date": "2021-06-04", "close": 0.550064, "volume": 15535014.0}, {"date": "2021-06-07", "close": 0.541192, "volume": 6579346.0}, {"date": "2021-06-08", "close": 0.519012, "volume": 3239639.0}, {"date": "2021-06-09", "close": 0.541192, "volume": 2736532.0}, {"date": "2021-06-10", "close": 0.581116, "volume": 8163468.0}, {"date": "2021-06-11", "close": 0.607732, "volume": 3147224.0}, {"date": "2021-06-15", "close": 0.594424, "volume": 6396602.0}, {"date": "2021-06-16", "close": 0.585552, "volume": 2436490.0}, {"date": "2021-06-17", "close": 0.57668, "volume": 2977836.0}, {"date": "2021-06-18", "close": 0.59886, "volume": 3798266.0}, {"date": "2021-06-21", "close": 0.5545, "volume": 5466644.0}, {"date": "2021-06-22", "close": 0.57668, "volume": 2313850.0}, {"date": "2021-06-23", "close": 0.572244, "volume": 1797191.0}, {"date": "2021-06-24", "close": 0.674272, "volume": 13093379.0}, {"date": "2021-06-25", "close": 0.723068, "volume": 11227694.0}, {"date": "2021-06-28", "close": 0.705324, "volume": 8313519.0}, {"date": "2021-06-29", "close": 0.68758, "volume": 3539524.0}, {"date": "2021-06-30", "close": 0.75412, "volume": 5206530.0}, {"date": "2021-07-01", "close": 0.718632, "volume": 5735489.0}, {"date": "2021-07-02", "close": 0.789608, "volume": 11137715.0}, {"date": "2021-07-05", "close": 0.745248, "volume": 12162503.0}, {"date": "2021-07-06", "close": 0.727504, "volume": 4121342.0}, {"date": "2021-07-07", "close": 0.736376, "volume": 3930163.0}, {"date": "2021-07-08", "close": 0.762992, "volume": 8692871.0}, {"date": "2021-07-09", "close": 0.749684, "volume": 2842502.0}, {"date": "2021-07-14", "close": 0.70976, "volume": 18679839.0}, {"date": "2021-07-15", "close": 0.714196, "volume": 4206611.0}, {"date": "2021-07-16", "close": 0.718632, "volume": 4538459.0}, {"date": "2021-07-19", "close": 0.705324, "volume": 4195664.0}, {"date": "2021-07-20", "close": 0.674272, "volume": 13176333.0}, {"date": "2021-07-21", "close": 0.700888, "volume": 7406136.0}, {"date": "2021-07-22", "close": 0.696452, "volume": 6698713.0}, {"date": "2021-07-23", "close": 0.723068, "volume": 5761976.0}, {"date": "2021-07-26", "close": 0.70976, "volume": 4129194.0}, {"date": "2021-07-27", "close": 0.740812, "volume": 6819086.0}, {"date": "2021-07-28", "close": 0.727504, "volume": 5164292.0}, {"date": "2021-07-29", "close": 0.749684, "volume": 8854025.0}, {"date": "2021-07-30", "close": 0.82066, "volume": 18490063.0}, {"date": "2021-08-02", "close": 0.811788, "volume": 11407183.0}, {"date": "2021-08-03", "close": 0.84284, "volume": 8217798.0}, {"date": "2021-08-04", "close": 0.829532, "volume": 9219799.0}, {"date": "2021-08-05", "close": 0.851712, "volume": 14879735.0}, {"date": "2021-08-06", "close": 0.829532, "volume": 11216071.0}, {"date": "2021-08-09", "close": 0.789608, "volume": 10713494.0}, {"date": "2021-08-10", "close": 0.802916, "volume": 8267595.0}, {"date": "2021-08-11", "close": 0.873892, "volume": 11756620.0}, {"date": "2021-08-12", "close": 0.860584, "volume": 8459589.0}, {"date": "2021-08-13", "close": 0.847276, "volume": 9652512.0}, {"date": "2021-08-16", "close": 0.847276, "volume": 13694159.0}, {"date": "2021-08-17", "close": 0.825096, "volume": 10704292.0}, {"date": "2021-08-18", "close": 0.79848, "volume": 11152335.0}, {"date": "2021-08-19", "close": 0.794044, "volume": 7730072.0}, {"date": "2021-08-20", "close": 0.745248, "volume": 13410593.0}, {"date": "2021-08-23", "close": 0.7763, "volume": 13868233.0}, {"date": "2021-08-24", "close": 0.802916, "volume": 8244253.0}, {"date": "2021-08-25", "close": 0.7763, "volume": 5830212.0}, {"date": "2021-08-26", "close": 0.789608, "volume": 3723645.0}, {"date": "2021-08-27", "close": 0.75412, "volume": 7298992.0}, {"date": "2021-08-30", "close": 0.789608, "volume": 6273952.0}, {"date": "2021-08-31", "close": 0.86502, "volume": 8473434.0}, {"date": "2021-09-01", "close": 0.84284, "volume": 4703476.0}, {"date": "2021-09-02", "close": 0.829532, "volume": 2876808.0}, {"date": "2021-09-03", "close": 0.891636, "volume": 14522839.0}, {"date": "2021-09-06", "close": 0.967048, "volume": 13542045.0}, {"date": "2021-09-07", "close": 0.993664, "volume": 11341262.0}, {"date": "2021-09-08", "close": 1.02028, "volume": 9324711.0}, {"date": "2021-09-09", "close": 0.935996, "volume": 14170614.0}, {"date": "2021-09-10", "close": 1.002536, "volume": 15967102.0}, {"date": "2021-09-13", "close": 1.206592, "volume": 34098744.0}, {"date": "2021-09-14", "close": 1.30862, "volume": 32969237.0}, {"date": "2021-09-15", "close": 1.406212, "volume": 38258118.0}, {"date": "2021-09-16", "close": 1.388468, "volume": 27483783.0}, {"date": "2021-09-17", "close": 1.370724, "volume": 143143862.0}, {"date": "2021-09-20", "close": 1.37516, "volume": 16770860.0}, {"date": "2021-09-21", "close": 1.348544, "volume": 9227115.0}, {"date": "2021-09-22", "close": 1.304184, "volume": 12192865.0}, {"date": "2021-09-23", "close": 1.415084, "volume": 13126918.0}, {"date": "2021-09-24", "close": 1.437264, "volume": 10538071.0}, {"date": "2021-09-27", "close": 1.53, "volume": 6377399.0}, {"date": "2021-09-28", "close": 1.4, "volume": 7118893.0}, {"date": "2021-09-29", "close": 1.435, "volume": 12116185.0}, {"date": "2021-09-30", "close": 1.44, "volume": 6351524.0}, {"date": "2021-10-01", "close": 1.355, "volume": 6202788.0}, {"date": "2021-10-04", "close": 1.335, "volume": 5604004.0}, {"date": "2021-10-05", "close": 1.325, "volume": 9160672.0}, {"date": "2021-10-06", "close": 1.365, "volume": 6159269.0}, {"date": "2021-10-07", "close": 1.425, "volume": 5516477.0}, {"date": "2021-10-08", "close": 1.425, "volume": 4892486.0}, {"date": "2021-10-11", "close": 1.48, "volume": 7616670.0}, {"date": "2021-10-12", "close": 1.455, "volume": 5628249.0}, {"date": "2021-10-13", "close": 1.4, "volume": 4419348.0}, {"date": "2021-10-14", "close": 1.585, "volume": 12203384.0}, {"date": "2021-10-15", "close": 1.57, "volume": 5153542.0}, {"date": "2021-10-18", "close": 1.56, "volume": 3343562.0}, {"date": "2021-10-19", "close": 1.57, "volume": 3868781.0}, {"date": "2021-10-20", "close": 1.6, "volume": 8292074.0}, {"date": "2021-10-21", "close": 1.615, "volume": 6829530.0}, {"date": "2021-10-22", "close": 1.68, "volume": 8570128.0}, {"date": "2021-10-25", "close": 1.72, "volume": 9824703.0}, {"date": "2021-10-26", "close": 1.815, "volume": 8496687.0}, {"date": "2021-10-27", "close": 1.81, "volume": 8639760.0}, {"date": "2021-10-28", "close": 1.88, "volume": 7624991.0}, {"date": "2021-10-29", "close": 1.9, "volume": 8676176.0}, {"date": "2021-11-01", "close": 1.88, "volume": 14891496.0}, {"date": "2021-11-02", "close": 1.87, "volume": 6372945.0}, {"date": "2021-11-03", "close": 1.94, "volume": 10481880.0}, {"date": "2021-11-04", "close": 1.885, "volume": 8000681.0}, {"date": "2021-11-05", "close": 1.925, "volume": 8179593.0}, {"date": "2021-11-08", "close": 1.865, "volume": 7472945.0}, {"date": "2021-11-11", "close": 1.64, "volume": 27234163.0}, {"date": "2021-11-12", "close": 1.57, "volume": 20419767.0}, {"date": "2021-11-15", "close": 1.645, "volume": 13502233.0}, {"date": "2021-11-16", "close": 1.55, "volume": 14159684.0}, {"date": "2021-11-17", "close": 1.62, "volume": 9862673.0}, {"date": "2021-11-18", "close": 1.69, "volume": 6838835.0}, {"date": "2021-11-19", "close": 1.695, "volume": 6120565.0}, {"date": "2021-11-22", "close": 1.715, "volume": 7726441.0}, {"date": "2021-11-23", "close": 1.76, "volume": 5346505.0}, {"date": "2021-11-24", "close": 1.805, "volume": 4964238.0}, {"date": "2021-11-25", "close": 1.875, "volume": 7743432.0}, {"date": "2021-11-26", "close": 1.855, "volume": 10199013.0}, {"date": "2021-11-29", "close": 1.85, "volume": 11421131.0}, {"date": "2021-11-30", "close": 1.92, "volume": 55449595.0}, {"date": "2021-12-02", "close": 1.61, "volume": 37875537.0}, {"date": "2021-12-03", "close": 1.56, "volume": 19216583.0}, {"date": "2021-12-06", "close": 1.455, "volume": 19220945.0}, {"date": "2021-12-07", "close": 1.44, "volume": 12171339.0}, {"date": "2021-12-08", "close": 1.51, "volume": 11777264.0}, {"date": "2021-12-09", "close": 1.535, "volume": 18820198.0}, {"date": "2021-12-10", "close": 1.64, "volume": 11829344.0}, {"date": "2021-12-13", "close": 1.625, "volume": 13299164.0}, {"date": "2021-12-14", "close": 1.575, "volume": 7837098.0}, {"date": "2021-12-15", "close": 1.53, "volume": 8372414.0}, {"date": "2021-12-16", "close": 1.515, "volume": 13537828.0}, {"date": "2021-12-17", "close": 1.555, "volume": 74616675.0}, {"date": "2021-12-20", "close": 1.55, "volume": 9034953.0}, {"date": "2021-12-21", "close": 1.485, "volume": 12186510.0}, {"date": "2021-12-22", "close": 1.545, "volume": 11939581.0}, {"date": "2021-12-23", "close": 1.535, "volume": 9285693.0}, {"date": "2021-12-24", "close": 1.54, "volume": 5488635.0}, {"date": "2021-12-29", "close": 1.655, "volume": 21868428.0}, {"date": "2021-12-30", "close": 1.655, "volume": 8592081.0}, {"date": "2021-12-31", "close": 1.66, "volume": 7414662.0}, {"date": "2022-01-04", "close": 1.745, "volume": 11487990.0}, {"date": "2022-01-05", "close": 1.66, "volume": 10633393.0}, {"date": "2022-01-06", "close": 1.55, "volume": 12485226.0}, {"date": "2022-01-07", "close": 1.54, "volume": 10691174.0}, {"date": "2022-01-10", "close": 1.55, "volume": 7012238.0}, {"date": "2022-01-12", "close": 1.63, "volume": 26111513.0}, {"date": "2022-01-13", "close": 1.69, "volume": 18621099.0}, {"date": "2022-01-14", "close": 1.715, "volume": 10921565.0}, {"date": "2022-01-17", "close": 1.66, "volume": 17757365.0}, {"date": "2022-01-18", "close": 1.765, "volume": 13626556.0}, {"date": "2022-01-19", "close": 1.715, "volume": 9608223.0}, {"date": "2022-01-20", "close": 1.74, "volume": 10616938.0}, {"date": "2022-01-21", "close": 1.62, "volume": 26211834.0}, {"date": "2022-01-24", "close": 1.51, "volume": 21325008.0}, {"date": "2022-01-25", "close": 1.36, "volume": 28051872.0}, {"date": "2022-01-27", "close": 1.365, "volume": 24846785.0}, {"date": "2022-01-28", "close": 1.395, "volume": 25084771.0}, {"date": "2022-01-31", "close": 1.42, "volume": 9106665.0}, {"date": "2022-02-01", "close": 1.465, "volume": 10707933.0}, {"date": "2022-02-02", "close": 1.475, "volume": 9640129.0}, {"date": "2022-02-03", "close": 1.375, "volume": 11410160.0}, {"date": "2022-02-04", "close": 1.46, "volume": 14994553.0}, {"date": "2022-02-07", "close": 1.435, "volume": 9220299.0}, {"date": "2022-02-08", "close": 1.455, "volume": 7371393.0}, {"date": "2022-02-09", "close": 1.51, "volume": 13684503.0}, {"date": "2022-02-10", "close": 1.58, "volume": 15983140.0}, {"date": "2022-02-11", "close": 1.52, "volume": 12456176.0}, {"date": "2022-02-14", "close": 1.4, "volume": 11032219.0}, {"date": "2022-02-15", "close": 1.39, "volume": 9078574.0}, {"date": "2022-02-16", "close": 1.64, "volume": 52829313.0}, {"date": "2022-02-17", "close": 1.555, "volume": 30196650.0}, {"date": "2022-02-18", "close": 1.56, "volume": 22519290.0}, {"date": "2022-02-21", "close": 1.485, "volume": 12885404.0}, {"date": "2022-02-22", "close": 1.325, "volume": 23823651.0}, {"date": "2022-02-23", "close": 1.42, "volume": 13532233.0}, {"date": "2022-02-24", "close": 1.3, "volume": 16435602.0}, {"date": "2022-02-25", "close": 1.43, "volume": 18757701.0}, {"date": "2022-02-28", "close": 1.435, "volume": 11987852.0}, {"date": "2022-03-01", "close": 1.52, "volume": 11782550.0}, {"date": "2022-03-02", "close": 1.51, "volume": 9531766.0}, {"date": "2022-03-03", "close": 1.615, "volume": 13430431.0}, {"date": "2022-03-04", "close": 1.55, "volume": 10278526.0}, {"date": "2022-03-07", "close": 1.58, "volume": 11093239.0}, {"date": "2022-03-08", "close": 1.455, "volume": 15711044.0}, {"date": "2022-03-09", "close": 1.535, "volume": 8890556.0}, {"date": "2022-03-10", "close": 1.59, "volume": 12318898.0}, {"date": "2022-03-11", "close": 1.605, "volume": 11275115.0}, {"date": "2022-03-14", "close": 1.58, "volume": 7429994.0}, {"date": "2022-03-15", "close": 1.485, "volume": 13081681.0}, {"date": "2022-03-16", "close": 1.48, "volume": 9523990.0}, {"date": "2022-03-17", "close": 1.54, "volume": 13744022.0}, {"date": "2022-03-18", "close": 1.66, "volume": 32227104.0}, {"date": "2022-03-21", "close": 1.75, "volume": 20949412.0}, {"date": "2022-03-22", "close": 1.86, "volume": 16027075.0}, {"date": "2022-03-23", "close": 1.9, "volume": 11841962.0}, {"date": "2022-03-24", "close": 1.87, "volume": 9772151.0}, {"date": "2022-03-25", "close": 1.92, "volume": 11841988.0}, {"date": "2022-03-28", "close": 1.83, "volume": 8226487.0}, {"date": "2022-03-29", "close": 1.915, "volume": 8884229.0}, {"date": "2022-03-30", "close": 1.86, "volume": 8298344.0}, {"date": "2022-03-31", "close": 1.88, "volume": 10971086.0}, {"date": "2022-04-01", "close": 1.945, "volume": 13102232.0}, {"date": "2022-04-04", "close": 2.12, "volume": 16944149.0}, {"date": "2022-04-05", "close": 1.99, "volume": 14861468.0}, {"date": "2022-04-06", "close": 1.875, "volume": 15429820.0}, {"date": "2022-04-07", "close": 1.75, "volume": 14057093.0}, {"date": "2022-04-08", "close": 1.73, "volume": 10993517.0}, {"date": "2022-04-11", "close": 1.685, "volume": 9682712.0}, {"date": "2022-04-12", "close": 1.595, "volume": 12847001.0}, {"date": "2022-04-13", "close": 1.66, "volume": 10107145.0}, {"date": "2022-04-14", "close": 1.66, "volume": 9979079.0}, {"date": "2022-04-19", "close": 1.69, "volume": 9583167.0}, {"date": "2022-04-20", "close": 1.665, "volume": 10083637.0}, {"date": "2022-04-21", "close": 1.64, "volume": 6357041.0}, {"date": "2022-04-22", "close": 1.57, "volume": 13374638.0}, {"date": "2022-04-26", "close": 1.445, "volume": 17990800.0}, {"date": "2022-04-27", "close": 1.42, "volume": 32469962.0}, {"date": "2022-04-28", "close": 1.43, "volume": 14732487.0}, {"date": "2022-04-29", "close": 1.465, "volume": 13637548.0}, {"date": "2022-05-02", "close": 1.435, "volume": 12444617.0}, {"date": "2022-05-03", "close": 1.41, "volume": 10861898.0}, {"date": "2022-05-04", "close": 1.36, "volume": 14281334.0}, {"date": "2022-05-05", "close": 1.465, "volume": 15651898.0}, {"date": "2022-05-06", "close": 1.38, "volume": 17889458.0}, {"date": "2022-05-09", "close": 1.26, "volume": 17986340.0}, {"date": "2022-05-10", "close": 1.245, "volume": 24333432.0}, {"date": "2022-05-11", "close": 1.245, "volume": 12258690.0}, {"date": "2022-05-12", "close": 1.155, "volume": 17697121.0}, {"date": "2022-05-13", "close": 1.215, "volume": 12860212.0}, {"date": "2022-05-16", "close": 1.245, "volume": 11200065.0}, {"date": "2022-05-17", "close": 1.275, "volume": 10012623.0}, {"date": "2022-05-18", "close": 1.305, "volume": 10947074.0}, {"date": "2022-05-19", "close": 1.225, "volume": 17995151.0}, {"date": "2022-05-20", "close": 1.305, "volume": 10996427.0}, {"date": "2022-05-23", "close": 1.295, "volume": 9615910.0}, {"date": "2022-05-24", "close": 1.33, "volume": 11746074.0}, {"date": "2022-05-25", "close": 1.295, "volume": 6366142.0}, {"date": "2022-05-26", "close": 1.28, "volume": 7165967.0}, {"date": "2022-05-27", "close": 1.32, "volume": 8664094.0}, {"date": "2022-05-30", "close": 1.39, "volume": 12484497.0}, {"date": "2022-05-31", "close": 1.415, "volume": 11914309.0}, {"date": "2022-06-01", "close": 1.145, "volume": 57576888.0}, {"date": "2022-06-02", "close": 1.19, "volume": 19044394.0}, {"date": "2022-06-03", "close": 1.27, "volume": 19106011.0}, {"date": "2022-06-06", "close": 1.235, "volume": 21461061.0}, {"date": "2022-06-07", "close": 1.205, "volume": 14623869.0}, {"date": "2022-06-08", "close": 1.195, "volume": 10441271.0}, {"date": "2022-06-09", "close": 1.14, "volume": 12724764.0}, {"date": "2022-06-10", "close": 1.115, "volume": 21372726.0}, {"date": "2022-06-14", "close": 1.05, "volume": 31229524.0}, {"date": "2022-06-15", "close": 1.015, "volume": 15797721.0}, {"date": "2022-06-16", "close": 1.055, "volume": 14791761.0}, {"date": "2022-06-17", "close": 1.035, "volume": 21789892.0}, {"date": "2022-06-20", "close": 1.015, "volume": 11529410.0}, {"date": "2022-06-21", "close": 1.025, "volume": 10091408.0}, {"date": "2022-06-22", "close": 0.97, "volume": 15551157.0}, {"date": "2022-06-23", "close": 0.88, "volume": 26499238.0}, {"date": "2022-06-24", "close": 0.975, "volume": 17491319.0}, {"date": "2022-06-27", "close": 1.085, "volume": 17986390.0}, {"date": "2022-06-28", "close": 1.065, "volume": 12244772.0}, {"date": "2022-06-29", "close": 1.12, "volume": 39027922.0}, {"date": "2022-06-30", "close": 1.055, "volume": 18908921.0}, {"date": "2022-07-01", "close": 1.0, "volume": 14357110.0}, {"date": "2022-07-04", "close": 0.99, "volume": 12307304.0}, {"date": "2022-07-05", "close": 1.005, "volume": 10534968.0}, {"date": "2022-07-06", "close": 0.945, "volume": 13287820.0}, {"date": "2022-07-07", "close": 0.95, "volume": 10073551.0}, {"date": "2022-07-08", "close": 1.02, "volume": 13403786.0}, {"date": "2022-07-11", "close": 0.99, "volume": 6616633.0}, {"date": "2022-07-12", "close": 0.935, "volume": 9530790.0}, {"date": "2022-07-13", "close": 0.945, "volume": 13773856.0}, {"date": "2022-07-14", "close": 0.97, "volume": 7390652.0}, {"date": "2022-07-15", "close": 0.95, "volume": 6458464.0}, {"date": "2022-07-18", "close": 1.03, "volume": 9730427.0}, {"date": "2022-07-19", "close": 1.01, "volume": 12350477.0}, {"date": "2022-07-20", "close": 1.115, "volume": 13861821.0}, {"date": "2022-07-21", "close": 1.24, "volume": 16918377.0}, {"date": "2022-07-22", "close": 1.195, "volume": 13939678.0}, {"date": "2022-07-25", "close": 1.18, "volume": 10253856.0}, {"date": "2022-07-26", "close": 1.21, "volume": 9700385.0}, {"date": "2022-07-27", "close": 1.2, "volume": 5954549.0}, {"date": "2022-07-28", "close": 1.275, "volume": 15708493.0}, {"date": "2022-07-29", "close": 1.32, "volume": 20729953.0}, {"date": "2022-08-01", "close": 1.32, "volume": 11691612.0}, {"date": "2022-08-02", "close": 1.325, "volume": 9433394.0}, {"date": "2022-08-03", "close": 1.36, "volume": 9612788.0}, {"date": "2022-08-04", "close": 1.41, "volume": 11265505.0}, {"date": "2022-08-05", "close": 1.505, "volume": 17371834.0}, {"date": "2022-08-08", "close": 1.61, "volume": 21079664.0}, {"date": "2022-08-09", "close": 1.695, "volume": 32249446.0}, {"date": "2022-08-10", "close": 1.72, "volume": 19035539.0}, {"date": "2022-08-11", "close": 1.8, "volume": 17842519.0}, {"date": "2022-08-12", "close": 1.7, "volume": 17710354.0}, {"date": "2022-08-15", "close": 1.775, "volume": 15749262.0}, {"date": "2022-08-16", "close": 1.74, "volume": 14505096.0}, {"date": "2022-08-17", "close": 1.72, "volume": 14108541.0}, {"date": "2022-08-18", "close": 1.705, "volume": 13606209.0}, {"date": "2022-08-19", "close": 1.68, "volume": 8527607.0}, {"date": "2022-08-22", "close": 1.68, "volume": 9025241.0}, {"date": "2022-08-23", "close": 1.655, "volume": 10932442.0}, {"date": "2022-08-24", "close": 1.745, "volume": 14040342.0}, {"date": "2022-08-25", "close": 1.725, "volume": 8481033.0}, {"date": "2022-08-26", "close": 1.725, "volume": 11346165.0}, {"date": "2022-08-29", "close": 1.65, "volume": 14106069.0}, {"date": "2022-08-30", "close": 1.7, "volume": 8420371.0}, {"date": "2022-08-31", "close": 1.735, "volume": 9126462.0}, {"date": "2022-09-01", "close": 1.68, "volume": 11256756.0}, {"date": "2022-09-02", "close": 1.62, "volume": 10066921.0}, {"date": "2022-09-05", "close": 1.67, "volume": 8475454.0}, {"date": "2022-09-06", "close": 1.765, "volume": 16102942.0}, {"date": "2022-09-07", "close": 1.725, "volume": 13428449.0}, {"date": "2022-09-08", "close": 1.85, "volume": 21872399.0}, {"date": "2022-09-09", "close": 1.805, "volume": 43374653.0}, {"date": "2022-09-12", "close": 1.75, "volume": 17074113.0}, {"date": "2022-09-13", "close": 1.775, "volume": 17550595.0}, {"date": "2022-09-14", "close": 1.705, "volume": 17405294.0}, {"date": "2022-09-15", "close": 1.715, "volume": 12462375.0}, {"date": "2022-09-16", "close": 1.635, "volume": 32523492.0}, {"date": "2022-09-19", "close": 1.635, "volume": 8353614.0}, {"date": "2022-09-20", "close": 1.69, "volume": 10125779.0}, {"date": "2022-09-21", "close": 1.645, "volume": 8252534.0}, {"date": "2022-09-23", "close": 1.57, "volume": 14801955.0}, {"date": "2022-09-26", "close": 1.49, "volume": 16524527.0}, {"date": "2022-09-27", "close": 1.515, "volume": 10323990.0}, {"date": "2022-09-28", "close": 1.465, "volume": 10214534.0}, {"date": "2022-09-29", "close": 1.495, "volume": 10776869.0}, {"date": "2022-09-30", "close": 1.49, "volume": 17420575.0}, {"date": "2022-10-03", "close": 1.455, "volume": 12043124.0}, {"date": "2022-10-04", "close": 1.59, "volume": 17149495.0}, {"date": "2022-10-05", "close": 1.61, "volume": 16147571.0}, {"date": "2022-10-06", "close": 1.605, "volume": 9370822.0}, {"date": "2022-10-07", "close": 1.595, "volume": 10289550.0}, {"date": "2022-10-10", "close": 1.53, "volume": 10857873.0}, {"date": "2022-10-11", "close": 1.555, "volume": 9968615.0}, {"date": "2022-10-12", "close": 1.56, "volume": 10623423.0}, {"date": "2022-10-13", "close": 1.52, "volume": 11281888.0}, {"date": "2022-10-14", "close": 1.635, "volume": 15982827.0}, {"date": "2022-10-17", "close": 1.715, "volume": 20827439.0}, {"date": "2022-10-18", "close": 1.785, "volume": 23338792.0}, {"date": "2022-10-19", "close": 1.845, "volume": 18038424.0}, {"date": "2022-10-20", "close": 1.84, "volume": 15475193.0}, {"date": "2022-10-21", "close": 1.855, "volume": 11957974.0}, {"date": "2022-10-24", "close": 1.88, "volume": 13410677.0}, {"date": "2022-10-25", "close": 1.97, "volume": 28913259.0}, {"date": "2022-10-26", "close": 1.935, "volume": 15613070.0}, {"date": "2022-10-27", "close": 1.94, "volume": 10729830.0}, {"date": "2022-10-28", "close": 1.86, "volume": 12507000.0}, {"date": "2022-10-31", "close": 1.885, "volume": 40762822.0}, {"date": "2022-11-01", "close": 1.935, "volume": 9475441.0}, {"date": "2022-11-02", "close": 1.87, "volume": 8960001.0}, {"date": "2022-11-03", "close": 1.8, "volume": 10760452.0}, {"date": "2022-11-04", "close": 1.89, "volume": 16941208.0}, {"date": "2022-11-07", "close": 1.91, "volume": 8941067.0}, {"date": "2022-11-08", "close": 1.95, "volume": 14084480.0}, {"date": "2022-11-09", "close": 1.965, "volume": 15754461.0}, {"date": "2022-11-10", "close": 1.99, "volume": 12090592.0}, {"date": "2022-11-11", "close": 2.06, "volume": 20597458.0}, {"date": "2022-11-14", "close": 2.2, "volume": 19402209.0}, {"date": "2022-11-15", "close": 2.05, "volume": 18563588.0}, {"date": "2022-11-16", "close": 1.98, "volume": 13192158.0}, {"date": "2022-11-17", "close": 1.98, "volume": 9764845.0}, {"date": "2022-11-18", "close": 1.97, "volume": 13687292.0}, {"date": "2022-11-21", "close": 2.03, "volume": 12176295.0}, {"date": "2022-11-22", "close": 2.08, "volume": 13805816.0}, {"date": "2022-11-23", "close": 2.07, "volume": 8386236.0}, {"date": "2022-11-24", "close": 2.08, "volume": 10757610.0}, {"date": "2022-11-25", "close": 2.0, "volume": 17098363.0}, {"date": "2022-11-28", "close": 1.85, "volume": 23986536.0}, {"date": "2022-11-29", "close": 1.905, "volume": 13073255.0}, {"date": "2022-11-30", "close": 1.935, "volume": 15885134.0}, {"date": "2022-12-01", "close": 2.02, "volume": 10468016.0}, {"date": "2022-12-02", "close": 2.08, "volume": 5799222.0}, {"date": "2022-12-05", "close": 2.03, "volume": 5957012.0}, {"date": "2022-12-06", "close": 1.965, "volume": 10382879.0}, {"date": "2022-12-07", "close": 1.935, "volume": 12162503.0}, {"date": "2022-12-08", "close": 1.79, "volume": 23035350.0}, {"date": "2022-12-09", "close": 1.785, "volume": 15756924.0}, {"date": "2022-12-12", "close": 1.745, "volume": 9423793.0}, {"date": "2022-12-13", "close": 1.7, "volume": 13365018.0}, {"date": "2022-12-14", "close": 1.715, "volume": 10779249.0}, {"date": "2022-12-15", "close": 1.58, "volume": 23113907.0}, {"date": "2022-12-16", "close": 1.53, "volume": 29162189.0}, {"date": "2022-12-19", "close": 1.505, "volume": 11641649.0}, {"date": "2022-12-20", "close": 1.35, "volume": 22981966.0}, {"date": "2022-12-21", "close": 1.325, "volume": 20913669.0}, {"date": "2022-12-22", "close": 1.3, "volume": 22263791.0}, {"date": "2022-12-23", "close": 1.265, "volume": 26582131.0}, {"date": "2022-12-28", "close": 1.23, "volume": 15105745.0}, {"date": "2022-12-29", "close": 1.265, "volume": 14951408.0}, {"date": "2022-12-30", "close": 1.32, "volume": 17691966.0}, {"date": "2023-01-03", "close": 1.225, "volume": 14683642.0}, {"date": "2023-01-04", "close": 1.255, "volume": 10693474.0}, {"date": "2023-01-05", "close": 1.32, "volume": 15534765.0}, {"date": "2023-01-06", "close": 1.43, "volume": 17004847.0}, {"date": "2023-01-09", "close": 1.45, "volume": 12865772.0}, {"date": "2023-01-10", "close": 1.43, "volume": 10472977.0}, {"date": "2023-01-11", "close": 1.5, "volume": 7944299.0}, {"date": "2023-01-12", "close": 1.565, "volume": 13088489.0}, {"date": "2023-01-13", "close": 1.56, "volume": 8754676.0}, {"date": "2023-01-16", "close": 1.5, "volume": 9027162.0}, {"date": "2023-01-17", "close": 1.495, "volume": 10416768.0}, {"date": "2023-01-18", "close": 1.495, "volume": 7990362.0}, {"date": "2023-01-19", "close": 1.5, "volume": 7007187.0}, {"date": "2023-01-20", "close": 1.375, "volume": 66747288.0}, {"date": "2023-01-23", "close": 1.47, "volume": 32365582.0}, {"date": "2023-01-24", "close": 1.54, "volume": 21614108.0}, {"date": "2023-01-25", "close": 1.54, "volume": 14282045.0}, {"date": "2023-01-27", "close": 1.62, "volume": 24693559.0}, {"date": "2023-01-30", "close": 1.665, "volume": 15561607.0}, {"date": "2023-01-31", "close": 1.57, "volume": 15155509.0}, {"date": "2023-02-01", "close": 1.535, "volume": 12145219.0}, {"date": "2023-02-02", "close": 1.57, "volume": 7231503.0}, {"date": "2023-02-03", "close": 1.56, "volume": 9351089.0}, {"date": "2023-02-06", "close": 1.5, "volume": 15804184.0}, {"date": "2023-02-07", "close": 1.465, "volume": 10465351.0}, {"date": "2023-02-08", "close": 1.52, "volume": 11022265.0}, {"date": "2023-02-09", "close": 1.455, "volume": 11883665.0}, {"date": "2023-02-10", "close": 1.44, "volume": 6987879.0}, {"date": "2023-02-13", "close": 1.4, "volume": 7976777.0}, {"date": "2023-02-14", "close": 1.38, "volume": 11043558.0}, {"date": "2023-02-15", "close": 1.345, "volume": 10507561.0}, {"date": "2023-02-16", "close": 1.385, "volume": 12507257.0}, {"date": "2023-02-17", "close": 1.345, "volume": 12457898.0}, {"date": "2023-02-20", "close": 1.29, "volume": 12014545.0}, {"date": "2023-02-21", "close": 1.34, "volume": 8777786.0}, {"date": "2023-02-22", "close": 1.32, "volume": 6847186.0}, {"date": "2023-02-23", "close": 1.325, "volume": 13504211.0}, {"date": "2023-02-24", "close": 1.365, "volume": 12633739.0}, {"date": "2023-02-27", "close": 1.315, "volume": 12967531.0}, {"date": "2023-02-28", "close": 1.36, "volume": 11492690.0}, {"date": "2023-03-01", "close": 1.405, "volume": 10209751.0}, {"date": "2023-03-02", "close": 1.44, "volume": 10489903.0}, {"date": "2023-03-03", "close": 1.63, "volume": 31095231.0}, {"date": "2023-03-06", "close": 1.72, "volume": 22471748.0}, {"date": "2023-03-07", "close": 1.655, "volume": 15907112.0}, {"date": "2023-03-08", "close": 1.62, "volume": 12206119.0}, {"date": "2023-03-09", "close": 1.69, "volume": 11522458.0}, {"date": "2023-03-10", "close": 1.555, "volume": 17153828.0}, {"date": "2023-03-13", "close": 1.505, "volume": 19117240.0}, {"date": "2023-03-14", "close": 1.42, "volume": 14179480.0}, {"date": "2023-03-15", "close": 1.46, "volume": 13329115.0}, {"date": "2023-03-16", "close": 1.525, "volume": 16277901.0}, {"date": "2023-03-17", "close": 1.65, "volume": 18601901.0}, {"date": "2023-03-20", "close": 1.495, "volume": 15242821.0}, {"date": "2023-03-21", "close": 1.5, "volume": 18025669.0}, {"date": "2023-03-22", "close": 1.515, "volume": 15805764.0}, {"date": "2023-03-23", "close": 1.43, "volume": 14797045.0}, {"date": "2023-03-24", "close": 1.49, "volume": 13863914.0}, {"date": "2023-03-27", "close": 1.525, "volume": 10245843.0}, {"date": "2023-03-28", "close": 2.57, "volume": 137346139.0}, {"date": "2023-03-29", "close": 2.59, "volume": 42346983.0}, {"date": "2023-03-30", "close": 2.59, "volume": 33347774.0}, {"date": "2023-03-31", "close": 2.58, "volume": 13557112.0}, {"date": "2023-04-03", "close": 2.6, "volume": 13969807.0}, {"date": "2023-04-04", "close": 2.59, "volume": 14317092.0}, {"date": "2023-04-05", "close": 2.66, "volume": 13115640.0}, {"date": "2023-04-06", "close": 2.59, "volume": 10579591.0}, {"date": "2023-04-11", "close": 2.62, "volume": 11641511.0}, {"date": "2023-04-12", "close": 2.72, "volume": 12273404.0}, {"date": "2023-04-13", "close": 2.73, "volume": 10745690.0}, {"date": "2023-04-14", "close": 2.72, "volume": 9485021.0}, {"date": "2023-04-17", "close": 2.7, "volume": 6083785.0}, {"date": "2023-04-18", "close": 2.77, "volume": 16824005.0}, {"date": "2023-04-19", "close": 2.73, "volume": 11560279.0}, {"date": "2023-04-20", "close": 2.72, "volume": 8286933.0}, {"date": "2023-04-21", "close": 2.72, "volume": 6461899.0}, {"date": "2023-04-24", "close": 2.72, "volume": 7069629.0}, {"date": "2023-04-26", "close": 2.73, "volume": 7709732.0}, {"date": "2023-04-27", "close": 2.74, "volume": 7175685.0}, {"date": "2023-04-28", "close": 2.74, "volume": 15747518.0}, {"date": "2023-05-01", "close": 2.71, "volume": 10024003.0}, {"date": "2023-05-02", "close": 2.72, "volume": 14279552.0}, {"date": "2023-05-03", "close": 2.75, "volume": 13336865.0}, {"date": "2023-05-04", "close": 2.75, "volume": 6740417.0}, {"date": "2023-05-05", "close": 2.85, "volume": 17797610.0}, {"date": "2023-05-08", "close": 2.85, "volume": 14473663.0}, {"date": "2023-05-09", "close": 2.87, "volume": 6861275.0}, {"date": "2023-05-10", "close": 2.89, "volume": 5608098.0}, {"date": "2023-05-11", "close": 2.93, "volume": 7718044.0}, {"date": "2023-05-12", "close": 2.97, "volume": 7282450.0}, {"date": "2023-05-15", "close": 2.93, "volume": 4170765.0}, {"date": "2023-05-16", "close": 2.83, "volume": 4181186.0}, {"date": "2023-05-17", "close": 2.78, "volume": 4752068.0}, {"date": "2023-05-18", "close": 2.81, "volume": 2428112.0}, {"date": "2023-05-19", "close": 2.81, "volume": 5381946.0}, {"date": "2023-05-22", "close": 2.77, "volume": 5761243.0}, {"date": "2023-05-23", "close": 2.76, "volume": 4355358.0}, {"date": "2023-05-24", "close": 2.73, "volume": 4288517.0}, {"date": "2023-05-25", "close": 2.7, "volume": 7588766.0}, {"date": "2023-05-26", "close": 2.7, "volume": 5352819.0}, {"date": "2023-05-29", "close": 2.74, "volume": 4137177.0}, {"date": "2023-05-30", "close": 2.77, "volume": 2968526.0}, {"date": "2023-05-31", "close": 2.76, "volume": 11615567.0}, {"date": "2023-06-01", "close": 2.73, "volume": 5692203.0}, {"date": "2023-06-02", "close": 2.76, "volume": 4701316.0}, {"date": "2023-06-05", "close": 2.78, "volume": 4350586.0}, {"date": "2023-06-06", "close": 2.73, "volume": 6899900.0}, {"date": "2023-06-07", "close": 2.77, "volume": 4731795.0}, {"date": "2023-06-08", "close": 2.74, "volume": 7406587.0}, {"date": "2023-06-09", "close": 2.8, "volume": 5523115.0}, {"date": "2023-06-13", "close": 2.8, "volume": 5607671.0}, {"date": "2023-06-14", "close": 2.86, "volume": 11582116.0}, {"date": "2023-06-15", "close": 2.91, "volume": 7683245.0}, {"date": "2023-06-16", "close": 3.15, "volume": 23498179.0}, {"date": "2023-06-19", "close": 2.96, "volume": 10220778.0}, {"date": "2023-06-20", "close": 2.96, "volume": 6250871.0}, {"date": "2023-06-21", "close": 2.91, "volume": 6252346.0}, {"date": "2023-06-22", "close": 2.95, "volume": 8856607.0}, {"date": "2023-06-23", "close": 2.87, "volume": 5558818.0}, {"date": "2023-06-26", "close": 2.87, "volume": 3883014.0}, {"date": "2023-06-27", "close": 2.88, "volume": 5414691.0}, {"date": "2023-06-28", "close": 2.86, "volume": 8034404.0}, {"date": "2023-06-29", "close": 2.84, "volume": 6335090.0}, {"date": "2023-06-30", "close": 2.83, "volume": 9332183.0}, {"date": "2023-07-03", "close": 2.85, "volume": 6931711.0}, {"date": "2023-07-04", "close": 2.81, "volume": 5529898.0}, {"date": "2023-07-05", "close": 2.8, "volume": 7889091.0}, {"date": "2023-07-06", "close": 2.75, "volume": 8533549.0}, {"date": "2023-07-07", "close": 2.71, "volume": 11496192.0}, {"date": "2023-07-10", "close": 2.74, "volume": 3812724.0}, {"date": "2023-07-11", "close": 2.85, "volume": 3999346.0}, {"date": "2023-07-12", "close": 2.84, "volume": 3353230.0}, {"date": "2023-07-13", "close": 2.89, "volume": 5088360.0}, {"date": "2023-07-14", "close": 2.91, "volume": 4536484.0}, {"date": "2023-07-17", "close": 2.83, "volume": 4009331.0}, {"date": "2023-07-18", "close": 2.84, "volume": 3455214.0}, {"date": "2023-07-19", "close": 2.85, "volume": 4021892.0}, {"date": "2023-07-20", "close": 2.89, "volume": 4914416.0}, {"date": "2023-07-21", "close": 2.84, "volume": 4265494.0}, {"date": "2023-07-24", "close": 2.73, "volume": 15041217.0}, {"date": "2023-07-25", "close": 2.8, "volume": 9987132.0}, {"date": "2023-07-26", "close": 2.84, "volume": 7281497.0}, {"date": "2023-07-27", "close": 2.79, "volume": 5345367.0}, {"date": "2023-07-28", "close": 2.75, "volume": 4672419.0}, {"date": "2023-07-31", "close": 2.69, "volume": 11744983.0}, {"date": "2023-08-01", "close": 2.75, "volume": 6316800.0}, {"date": "2023-08-02", "close": 2.72, "volume": 4017181.0}, {"date": "2023-08-03", "close": 2.74, "volume": 5499290.0}, {"date": "2023-08-04", "close": 2.74, "volume": 4386444.0}, {"date": "2023-08-07", "close": 2.74, "volume": 7795788.0}, {"date": "2023-08-08", "close": 2.74, "volume": 4774604.0}, {"date": "2023-08-09", "close": 2.72, "volume": 8896166.0}, {"date": "2023-08-10", "close": 2.74, "volume": 3635034.0}, {"date": "2023-08-11", "close": 2.74, "volume": 10565866.0}, {"date": "2023-08-14", "close": 2.71, "volume": 21656863.0}, {"date": "2023-08-15", "close": 2.71, "volume": 6413829.0}, {"date": "2023-08-16", "close": 2.68, "volume": 11230927.0}, {"date": "2023-08-17", "close": 2.55, "volume": 18592831.0}, {"date": "2023-08-18", "close": 2.56, "volume": 6869702.0}, {"date": "2023-08-21", "close": 2.63, "volume": 10661985.0}, {"date": "2023-08-22", "close": 2.71, "volume": 7114822.0}, {"date": "2023-08-23", "close": 2.73, "volume": 8676642.0}, {"date": "2023-08-24", "close": 2.75, "volume": 6387991.0}, {"date": "2023-08-25", "close": 2.76, "volume": 5506824.0}, {"date": "2023-08-28", "close": 2.74, "volume": 5044044.0}, {"date": "2023-08-29", "close": 2.76, "volume": 11281009.0}, {"date": "2023-08-30", "close": 2.74, "volume": 3287678.0}, {"date": "2023-08-31", "close": 2.72, "volume": 5748815.0}, {"date": "2023-09-01", "close": 2.62, "volume": 6646192.0}, {"date": "2023-09-04", "close": 2.85, "volume": 19628975.0}, {"date": "2023-09-05", "close": 2.78, "volume": 16210775.0}, {"date": "2023-09-06", "close": 2.77, "volume": 11285219.0}, {"date": "2023-09-07", "close": 3.02, "volume": 98663772.0}, {"date": "2023-09-08", "close": 3.05, "volume": 26655369.0}, {"date": "2023-09-11", "close": 3.01, "volume": 10561455.0}, {"date": "2023-09-12", "close": 3.0, "volume": 24177299.0}, {"date": "2023-09-13", "close": 3.03, "volume": 13888223.0}, {"date": "2023-09-14", "close": 3.03, "volume": 11529650.0}, {"date": "2023-09-15", "close": 3.01, "volume": 59733078.0}, {"date": "2023-09-18", "close": 3.0, "volume": 4191581.0}, {"date": "2023-09-19", "close": 3.03, "volume": 8067223.0}, {"date": "2023-09-20", "close": 3.02, "volume": 12794570.0}, {"date": "2023-09-21", "close": 3.0, "volume": 11607922.0}, {"date": "2023-09-22", "close": 3.01, "volume": 16400853.0}, {"date": "2023-09-25", "close": 3.0, "volume": 41965157.0}, {"date": "2023-09-26", "close": 2.95, "volume": 10229843.0}, {"date": "2023-09-27", "close": 2.93, "volume": 40751654.0}, {"date": "2023-09-28", "close": 2.98, "volume": 7090388.0}, {"date": "2023-09-29", "close": 2.94, "volume": 5804842.0}, {"date": "2023-10-02", "close": 2.96, "volume": 10260842.0}, {"date": "2023-10-03", "close": 2.95, "volume": 63859133.0}, {"date": "2023-10-04", "close": 2.97, "volume": 18707685.0}, {"date": "2023-10-05", "close": 2.96, "volume": 17948135.0}, {"date": "2023-10-06", "close": 2.99, "volume": 48433730.0}, {"date": "2023-10-09", "close": 2.99, "volume": 27476682.0}, {"date": "2023-10-10", "close": 3.0, "volume": 28421362.0}, {"date": "2023-10-11", "close": 2.92, "volume": 46092749.0}, {"date": "2023-10-12", "close": 2.87, "volume": 8940774.0}, {"date": "2023-10-13", "close": 2.79, "volume": 5706029.0}, {"date": "2023-10-20", "close": 1.9, "volume": 54809531.0}, {"date": "2023-10-23", "close": 1.8, "volume": 19719160.0}, {"date": "2023-10-24", "close": 1.78, "volume": 13474765.0}, {"date": "2023-10-25", "close": 1.81, "volume": 19084894.0}, {"date": "2023-10-26", "close": 1.71, "volume": 38387548.0}, {"date": "2023-10-27", "close": 1.69, "volume": 20574958.0}, {"date": "2023-10-30", "close": 1.64, "volume": 22092416.0}, {"date": "2023-10-31", "close": 1.61, "volume": 13355947.0}, {"date": "2023-11-01", "close": 1.56, "volume": 11306924.0}, {"date": "2023-11-02", "close": 1.585, "volume": 11369203.0}, {"date": "2023-11-03", "close": 1.655, "volume": 16925907.0}, {"date": "2023-11-06", "close": 1.645, "volume": 9177730.0}, {"date": "2023-11-07", "close": 1.58, "volume": 8366936.0}, {"date": "2023-11-08", "close": 1.575, "volume": 9062230.0}, {"date": "2023-11-09", "close": 1.555, "volume": 12876520.0}, {"date": "2023-11-10", "close": 1.5, "volume": 15084437.0}, {"date": "2023-11-13", "close": 1.475, "volume": 9092306.0}, {"date": "2023-11-14", "close": 1.505, "volume": 7563554.0}, {"date": "2023-11-15", "close": 1.525, "volume": 8288558.0}, {"date": "2023-11-16", "close": 1.47, "volume": 9401261.0}, {"date": "2023-11-17", "close": 1.48, "volume": 10850209.0}, {"date": "2023-11-20", "close": 1.46, "volume": 8032715.0}, {"date": "2023-11-21", "close": 1.52, "volume": 12564082.0}, {"date": "2023-11-22", "close": 1.445, "volume": 9601308.0}, {"date": "2023-11-23", "close": 1.4, "volume": 7788298.0}, {"date": "2023-11-24", "close": 1.4, "volume": 5991987.0}, {"date": "2023-11-27", "close": 1.365, "volume": 8056469.0}, {"date": "2023-11-28", "close": 1.36, "volume": 10506056.0}, {"date": "2023-11-29", "close": 1.345, "volume": 6544665.0}, {"date": "2023-11-30", "close": 1.375, "volume": 29946693.0}, {"date": "2023-12-01", "close": 1.355, "volume": 11490257.0}, {"date": "2023-12-04", "close": 1.36, "volume": 8933516.0}, {"date": "2023-12-05", "close": 1.235, "volume": 22436085.0}, {"date": "2023-12-06", "close": 1.31, "volume": 16019722.0}, {"date": "2023-12-07", "close": 1.325, "volume": 20497224.0}, {"date": "2023-12-08", "close": 1.38, "volume": 14145937.0}, {"date": "2023-12-11", "close": 1.335, "volume": 12552614.0}, {"date": "2023-12-12", "close": 1.28, "volume": 9727054.0}, {"date": "2023-12-13", "close": 1.27, "volume": 7289030.0}, {"date": "2023-12-14", "close": 1.375, "volume": 17042998.0}, {"date": "2023-12-15", "close": 1.45, "volume": 27805814.0}, {"date": "2023-12-18", "close": 1.465, "volume": 8054708.0}, {"date": "2023-12-19", "close": 1.63, "volume": 27695898.0}, {"date": "2023-12-20", "close": 1.68, "volume": 20649638.0}, {"date": "2023-12-21", "close": 1.54, "volume": 20575366.0}, {"date": "2023-12-22", "close": 1.515, "volume": 10193525.0}, {"date": "2023-12-27", "close": 1.61, "volume": 12718866.0}, {"date": "2023-12-28", "close": 1.64, "volume": 7335795.0}, {"date": "2023-12-29", "close": 1.65, "volume": 7358854.0}, {"date": "2024-01-02", "close": 1.685, "volume": 5405555.0}, {"date": "2024-01-03", "close": 1.62, "volume": 6888528.0}, {"date": "2024-01-04", "close": 1.595, "volume": 6630892.0}, {"date": "2024-01-05", "close": 1.58, "volume": 5468436.0}, {"date": "2024-01-08", "close": 1.54, "volume": 8720976.0}, {"date": "2024-01-09", "close": 1.525, "volume": 5756301.0}, {"date": "2024-01-10", "close": 1.465, "volume": 8289162.0}, {"date": "2024-01-11", "close": 1.5, "volume": 6719503.0}, {"date": "2024-01-12", "close": 1.485, "volume": 4492331.0}, {"date": "2024-01-15", "close": 1.42, "volume": 5422018.0}, {"date": "2024-01-16", "close": 1.38, "volume": 8444232.0}, {"date": "2024-01-17", "close": 1.36, "volume": 10699363.0}, {"date": "2024-01-18", "close": 1.215, "volume": 46593941.0}, {"date": "2024-01-19", "close": 1.195, "volume": 15199440.0}, {"date": "2024-01-22", "close": 0.94, "volume": 56031414.0}, {"date": "2024-01-23", "close": 0.91, "volume": 37721050.0}, {"date": "2024-01-24", "close": 0.94, "volume": 18820477.0}, {"date": "2024-01-25", "close": 0.92, "volume": 20430479.0}, {"date": "2024-01-29", "close": 0.955, "volume": 18472585.0}, {"date": "2024-01-30", "close": 1.025, "volume": 17795627.0}, {"date": "2024-01-31", "close": 1.03, "volume": 17486389.0}, {"date": "2024-02-01", "close": 0.99, "volume": 13169048.0}, {"date": "2024-02-02", "close": 0.975, "volume": 18396224.0}, {"date": "2024-02-05", "close": 0.895, "volume": 22135892.0}, {"date": "2024-02-06", "close": 0.9, "volume": 14993492.0}, {"date": "2024-02-07", "close": 0.95, "volume": 19405684.0}, {"date": "2024-02-08", "close": 1.01, "volume": 14166670.0}, {"date": "2024-02-09", "close": 1.115, "volume": 25114920.0}, {"date": "2024-02-12", "close": 1.025, "volume": 15288396.0}, {"date": "2024-02-13", "close": 1.035, "volume": 16899909.0}, {"date": "2024-02-14", "close": 1.055, "volume": 9361370.0}, {"date": "2024-02-15", "close": 1.05, "volume": 12977495.0}, {"date": "2024-02-16", "close": 1.175, "volume": 19976971.0}, {"date": "2024-02-19", "close": 1.26, "volume": 24637122.0}, {"date": "2024-02-20", "close": 1.18, "volume": 12893022.0}, {"date": "2024-02-21", "close": 1.135, "volume": 19839190.0}, {"date": "2024-02-22", "close": 1.115, "volume": 10388997.0}, {"date": "2024-02-23", "close": 1.075, "volume": 11626739.0}, {"date": "2024-02-26", "close": 1.165, "volume": 18384452.0}, {"date": "2024-02-27", "close": 1.155, "volume": 9850039.0}, {"date": "2024-02-28", "close": 1.27, "volume": 21454288.0}, {"date": "2024-02-29", "close": 1.235, "volume": 33174858.0}, {"date": "2024-03-01", "close": 1.285, "volume": 19890175.0}, {"date": "2024-03-04", "close": 1.33, "volume": 24428459.0}, {"date": "2024-03-05", "close": 1.275, "volume": 12319361.0}, {"date": "2024-03-06", "close": 1.245, "volume": 14844760.0}, {"date": "2024-03-07", "close": 1.295, "volume": 10332715.0}, {"date": "2024-03-08", "close": 1.3, "volume": 10127113.0}, {"date": "2024-03-11", "close": 1.26, "volume": 6722214.0}, {"date": "2024-03-12", "close": 1.315, "volume": 14256863.0}, {"date": "2024-03-13", "close": 1.395, "volume": 41369476.0}, {"date": "2024-03-14", "close": 1.365, "volume": 22544589.0}, {"date": "2024-03-15", "close": 1.25, "volume": 27373645.0}, {"date": "2024-03-18", "close": 1.29, "volume": 16231763.0}, {"date": "2024-03-19", "close": 1.245, "volume": 13209963.0}, {"date": "2024-03-20", "close": 1.24, "volume": 11491338.0}, {"date": "2024-03-21", "close": 1.25, "volume": 11226170.0}, {"date": "2024-03-22", "close": 1.21, "volume": 9799796.0}, {"date": "2024-03-25", "close": 1.17, "volume": 10939526.0}, {"date": "2024-03-26", "close": 1.14, "volume": 15091778.0}, {"date": "2024-03-27", "close": 1.14, "volume": 9888133.0}, {"date": "2024-03-28", "close": 1.17, "volume": 14456226.0}, {"date": "2024-04-02", "close": 1.155, "volume": 9992287.0}, {"date": "2024-04-03", "close": 1.15, "volume": 11489877.0}, {"date": "2024-04-04", "close": 1.21, "volume": 12548682.0}, {"date": "2024-04-05", "close": 1.19, "volume": 4278921.0}, {"date": "2024-04-08", "close": 1.19, "volume": 8094365.0}, {"date": "2024-04-09", "close": 1.295, "volume": 14362965.0}, {"date": "2024-04-10", "close": 1.35, "volume": 9576619.0}, {"date": "2024-04-11", "close": 1.33, "volume": 8793239.0}, {"date": "2024-04-12", "close": 1.295, "volume": 5694593.0}, {"date": "2024-04-15", "close": 1.26, "volume": 6603602.0}, {"date": "2024-04-16", "close": 1.18, "volume": 23050294.0}, {"date": "2024-04-17", "close": 1.17, "volume": 5273814.0}, {"date": "2024-04-18", "close": 1.165, "volume": 6745043.0}, {"date": "2024-04-19", "close": 1.11, "volume": 10990247.0}, {"date": "2024-04-22", "close": 1.095, "volume": 9408900.0}, {"date": "2024-04-23", "close": 1.095, "volume": 5973001.0}, {"date": "2024-04-24", "close": 1.12, "volume": 7726297.0}, {"date": "2024-04-26", "close": 1.12, "volume": 5716186.0}, {"date": "2024-04-29", "close": 1.21, "volume": 12974215.0}, {"date": "2024-04-30", "close": 1.245, "volume": 17486469.0}, {"date": "2024-05-01", "close": 1.225, "volume": 6906165.0}, {"date": "2024-05-02", "close": 1.225, "volume": 6093800.0}, {"date": "2024-05-03", "close": 1.225, "volume": 6333524.0}, {"date": "2024-05-06", "close": 1.24, "volume": 7220645.0}, {"date": "2024-05-07", "close": 1.28, "volume": 7684599.0}, {"date": "2024-05-08", "close": 1.33, "volume": 7627856.0}, {"date": "2024-05-09", "close": 1.4, "volume": 13139608.0}, {"date": "2024-05-10", "close": 1.4, "volume": 16351342.0}, {"date": "2024-05-13", "close": 1.385, "volume": 8267429.0}, {"date": "2024-05-14", "close": 1.38, "volume": 8258099.0}, {"date": "2024-05-15", "close": 1.4, "volume": 8070462.0}, {"date": "2024-05-16", "close": 1.425, "volume": 10750007.0}, {"date": "2024-05-17", "close": 1.495, "volume": 10946891.0}, {"date": "2024-05-20", "close": 1.49, "volume": 9429605.0}, {"date": "2024-05-21", "close": 1.455, "volume": 7628834.0}, {"date": "2024-05-22", "close": 1.435, "volume": 7504423.0}, {"date": "2024-05-23", "close": 1.405, "volume": 9149451.0}, {"date": "2024-05-24", "close": 1.37, "volume": 6186082.0}, {"date": "2024-05-27", "close": 1.36, "volume": 4880825.0}, {"date": "2024-05-28", "close": 1.37, "volume": 4331443.0}, {"date": "2024-05-29", "close": 1.355, "volume": 7780211.0}, {"date": "2024-05-30", "close": 1.28, "volume": 9698083.0}, {"date": "2024-05-31", "close": 1.3, "volume": 11345918.0}, {"date": "2024-06-03", "close": 1.33, "volume": 5653650.0}, {"date": "2024-06-04", "close": 1.285, "volume": 4982552.0}, {"date": "2024-06-05", "close": 1.21, "volume": 18894772.0}, {"date": "2024-06-06", "close": 1.18, "volume": 13571376.0}, {"date": "2024-06-07", "close": 1.16, "volume": 13126232.0}, {"date": "2024-06-11", "close": 1.085, "volume": 17044667.0}, {"date": "2024-06-12", "close": 1.14, "volume": 12696645.0}, {"date": "2024-06-13", "close": 1.085, "volume": 11880614.0}, {"date": "2024-06-14", "close": 1.04, "volume": 10374479.0}, {"date": "2024-06-17", "close": 1.0, "volume": 12937310.0}, {"date": "2024-06-18", "close": 1.02, "volume": 10819592.0}, {"date": "2024-06-19", "close": 1.0, "volume": 21633712.0}, {"date": "2024-06-20", "close": 0.985, "volume": 18916086.0}, {"date": "2024-06-21", "close": 0.935, "volume": 54581731.0}, {"date": "2024-06-24", "close": 0.91, "volume": 29179061.0}, {"date": "2024-06-25", "close": 0.9, "volume": 20761275.0}, {"date": "2024-06-26", "close": 0.93, "volume": 54889638.0}, {"date": "2024-06-27", "close": 0.925, "volume": 34132425.0}, {"date": "2024-06-28", "close": 0.905, "volume": 28684542.0}, {"date": "2024-07-01", "close": 0.89, "volume": 14774884.0}, {"date": "2024-07-02", "close": 0.955, "volume": 33039580.0}, {"date": "2024-07-03", "close": 0.91, "volume": 25943767.0}, {"date": "2024-07-04", "close": 0.915, "volume": 22569058.0}, {"date": "2024-07-05", "close": 0.915, "volume": 12675106.0}, {"date": "2024-07-08", "close": 0.9, "volume": 11019661.0}, {"date": "2024-07-09", "close": 0.945, "volume": 13680423.0}, {"date": "2024-07-10", "close": 0.93, "volume": 9158435.0}, {"date": "2024-07-11", "close": 0.965, "volume": 14564178.0}, {"date": "2024-07-12", "close": 1.0, "volume": 15342015.0}, {"date": "2024-07-15", "close": 0.97, "volume": 13828590.0}, {"date": "2024-07-16", "close": 0.955, "volume": 12972845.0}, {"date": "2024-07-17", "close": 0.955, "volume": 9834037.0}, {"date": "2024-07-18", "close": 0.99, "volume": 9460641.0}, {"date": "2024-07-19", "close": 1.005, "volume": 12239414.0}, {"date": "2024-07-22", "close": 0.96, "volume": 12584179.0}, {"date": "2024-07-23", "close": 0.985, "volume": 10397211.0}, {"date": "2024-07-24", "close": 0.965, "volume": 7071554.0}, {"date": "2024-07-25", "close": 0.915, "volume": 12503895.0}, {"date": "2024-07-26", "close": 0.965, "volume": 15731978.0}, {"date": "2024-07-29", "close": 0.95, "volume": 14538209.0}, {"date": "2024-07-30", "close": 0.915, "volume": 12449325.0}, {"date": "2024-07-31", "close": 0.95, "volume": 35185390.0}, {"date": "2024-08-01", "close": 0.965, "volume": 12291640.0}, {"date": "2024-08-02", "close": 0.925, "volume": 9167796.0}, {"date": "2024-08-05", "close": 0.87, "volume": 15285307.0}, {"date": "2024-08-06", "close": 0.885, "volume": 11882135.0}, {"date": "2024-08-07", "close": 0.88, "volume": 13182460.0}, {"date": "2024-08-08", "close": 0.85, "volume": 11087597.0}, {"date": "2024-08-09", "close": 0.875, "volume": 9518663.0}, {"date": "2024-08-12", "close": 0.86, "volume": 6380933.0}, {"date": "2024-08-13", "close": 0.81, "volume": 10548711.0}, {"date": "2024-08-14", "close": 0.8, "volume": 10425782.0}, {"date": "2024-08-15", "close": 0.78, "volume": 9908975.0}, {"date": "2024-08-16", "close": 0.79, "volume": 14424264.0}, {"date": "2024-08-19", "close": 0.77, "volume": 10177987.0}, {"date": "2024-08-20", "close": 0.79, "volume": 14002277.0}, {"date": "2024-08-21", "close": 0.84, "volume": 17705538.0}, {"date": "2024-08-22", "close": 0.81, "volume": 19816362.0}, {"date": "2024-08-23", "close": 0.79, "volume": 12834829.0}, {"date": "2024-08-26", "close": 0.785, "volume": 8000032.0}, {"date": "2024-08-27", "close": 0.795, "volume": 10466992.0}, {"date": "2024-08-28", "close": 0.77, "volume": 7502146.0}, {"date": "2024-08-29", "close": 0.725, "volume": 12289134.0}, {"date": "2024-08-30", "close": 0.75, "volume": 11221698.0}, {"date": "2024-09-02", "close": 0.71, "volume": 8059989.0}, {"date": "2024-09-03", "close": 0.65, "volume": 14460316.0}, {"date": "2024-09-04", "close": 0.61, "volume": 18886770.0}, {"date": "2024-09-05", "close": 0.625, "volume": 15707100.0}, {"date": "2024-09-06", "close": 0.595, "volume": 14667874.0}, {"date": "2024-09-09", "close": 0.62, "volume": 16227864.0}, {"date": "2024-09-10", "close": 0.61, "volume": 9808886.0}, {"date": "2024-09-11", "close": 0.69, "volume": 29660235.0}, {"date": "2024-09-12", "close": 0.715, "volume": 20641989.0}, {"date": "2024-09-13", "close": 0.67, "volume": 15460898.0}, {"date": "2024-09-16", "close": 0.67, "volume": 12269150.0}, {"date": "2024-09-17", "close": 0.65, "volume": 9773626.0}, {"date": "2024-09-18", "close": 0.65, "volume": 10781790.0}, {"date": "2024-09-19", "close": 0.665, "volume": 15041547.0}, {"date": "2024-09-20", "close": 0.645, "volume": 52947816.0}, {"date": "2024-09-23", "close": 0.63, "volume": 10108663.0}, {"date": "2024-09-24", "close": 0.675, "volume": 12718993.0}, {"date": "2024-09-25", "close": 0.685, "volume": 17517891.0}, {"date": "2024-09-26", "close": 0.725, "volume": 12644751.0}, {"date": "2024-09-27", "close": 0.785, "volume": 24514212.0}, {"date": "2024-09-30", "close": 0.805, "volume": 18102895.0}, {"date": "2024-10-01", "close": 0.785, "volume": 8561675.0}, {"date": "2024-10-02", "close": 0.805, "volume": 16468337.0}, {"date": "2024-10-03", "close": 0.77, "volume": 13724924.0}, {"date": "2024-10-04", "close": 0.74, "volume": 16192721.0}, {"date": "2024-10-07", "close": 0.88, "volume": 39725143.0}, {"date": "2024-10-08", "close": 0.835, "volume": 29289601.0}, {"date": "2024-10-09", "close": 0.79, "volume": 15147406.0}, {"date": "2024-10-10", "close": 0.835, "volume": 28131382.0}, {"date": "2024-10-11", "close": 0.835, "volume": 11997459.0}, {"date": "2024-10-14", "close": 0.835, "volume": 14711726.0}, {"date": "2024-10-15", "close": 0.84, "volume": 13893114.0}, {"date": "2024-10-16", "close": 0.825, "volume": 11502688.0}, {"date": "2024-10-17", "close": 0.83, "volume": 12550823.0}, {"date": "2024-10-18", "close": 0.825, "volume": 10971506.0}, {"date": "2024-10-21", "close": 0.845, "volume": 10130287.0}, {"date": "2024-10-22", "close": 0.85, "volume": 10140362.0}, {"date": "2024-10-23", "close": 0.835, "volume": 7378766.0}, {"date": "2024-10-24", "close": 0.835, "volume": 8559215.0}, {"date": "2024-10-25", "close": 0.89, "volume": 14105699.0}, {"date": "2024-10-28", "close": 0.92, "volume": 9638345.0}, {"date": "2024-10-29", "close": 0.89, "volume": 12132357.0}, {"date": "2024-10-30", "close": 0.85, "volume": 16704767.0}, {"date": "2024-10-31", "close": 0.825, "volume": 11590343.0}, {"date": "2024-11-01", "close": 0.81, "volume": 19276679.0}, {"date": "2024-11-04", "close": 0.8, "volume": 8870922.0}, {"date": "2024-11-05", "close": 0.82, "volume": 8938567.0}, {"date": "2024-11-06", "close": 0.785, "volume": 6993585.0}, {"date": "2024-11-07", "close": 0.815, "volume": 11132053.0}, {"date": "2024-11-08", "close": 0.835, "volume": 11340585.0}, {"date": "2024-11-11", "close": 0.84, "volume": 10389621.0}, {"date": "2024-11-12", "close": 0.875, "volume": 16632446.0}, {"date": "2024-11-13", "close": 0.88, "volume": 12412221.0}, {"date": "2024-11-14", "close": 0.855, "volume": 11202648.0}, {"date": "2024-11-15", "close": 0.855, "volume": 12925431.0}, {"date": "2024-11-18", "close": 0.845, "volume": 6083750.0}, {"date": "2024-11-19", "close": 0.81, "volume": 11388015.0}, {"date": "2024-11-20", "close": 0.805, "volume": 7826203.0}, {"date": "2024-11-21", "close": 0.79, "volume": 7624353.0}, {"date": "2024-11-22", "close": 0.77, "volume": 6900497.0}, {"date": "2024-11-25", "close": 0.795, "volume": 10854348.0}, {"date": "2024-11-26", "close": 0.78, "volume": 6352655.0}, {"date": "2024-11-27", "close": 0.775, "volume": 5415364.0}, {"date": "2024-11-28", "close": 0.74, "volume": 9331160.0}, {"date": "2024-11-29", "close": 0.73, "volume": 8340536.0}, {"date": "2024-12-02", "close": 0.715, "volume": 9355614.0}, {"date": "2024-12-03", "close": 0.715, "volume": 14330452.0}, {"date": "2024-12-04", "close": 0.695, "volume": 6158128.0}, {"date": "2024-12-05", "close": 0.65, "volume": 13058699.0}, {"date": "2024-12-06", "close": 0.625, "volume": 13084614.0}, {"date": "2024-12-09", "close": 0.61, "volume": 8738974.0}, {"date": "2024-12-10", "close": 0.61, "volume": 17984316.0}, {"date": "2024-12-11", "close": 0.6, "volume": 16554866.0}, {"date": "2024-12-12", "close": 0.605, "volume": 20056158.0}, {"date": "2024-12-13", "close": 0.595, "volume": 12284634.0}, {"date": "2024-12-16", "close": 0.55, "volume": 21247568.0}, {"date": "2024-12-17", "close": 0.555, "volume": 10444569.0}, {"date": "2024-12-18", "close": 0.55, "volume": 9768535.0}, {"date": "2024-12-19", "close": 0.54, "volume": 13357917.0}, {"date": "2024-12-20", "close": 0.53, "volume": 8630423.0}, {"date": "2024-12-23", "close": 0.535, "volume": 7784583.0}, {"date": "2024-12-24", "close": 0.55, "volume": 9505410.0}, {"date": "2024-12-27", "close": 0.55, "volume": 10573669.0}, {"date": "2024-12-30", "close": 0.54, "volume": 13652244.0}, {"date": "2024-12-31", "close": 0.525, "volume": 9826477.0}, {"date": "2025-01-02", "close": 0.57, "volume": 20008933.0}, {"date": "2025-01-03", "close": 0.57, "volume": 11055425.0}, {"date": "2025-01-06", "close": 0.56, "volume": 19025132.0}, {"date": "2025-01-07", "close": 0.57, "volume": 9982874.0}, {"date": "2025-01-08", "close": 0.595, "volume": 12830872.0}, {"date": "2025-01-09", "close": 0.56, "volume": 11097173.0}, {"date": "2025-01-10", "close": 0.555, "volume": 17019118.0}, {"date": "2025-01-13", "close": 0.545, "volume": 10020581.0}, {"date": "2025-01-14", "close": 0.54, "volume": 9332879.0}, {"date": "2025-01-15", "close": 0.58, "volume": 14815526.0}, {"date": "2025-01-16", "close": 0.58, "volume": 9165988.0}, {"date": "2025-01-17", "close": 0.635, "volume": 16896028.0}, {"date": "2025-01-20", "close": 0.63, "volume": 10495549.0}, {"date": "2025-01-21", "close": 0.705, "volume": 34405756.0}, {"date": "2025-01-22", "close": 0.705, "volume": 17855937.0}, {"date": "2025-01-23", "close": 0.66, "volume": 15371876.0}, {"date": "2025-01-24", "close": 0.67, "volume": 15109139.0}, {"date": "2025-01-28", "close": 0.66, "volume": 9444392.0}, {"date": "2025-01-29", "close": 0.675, "volume": 9081083.0}, {"date": "2025-01-30", "close": 0.69, "volume": 9639670.0}, {"date": "2025-01-31", "close": 0.675, "volume": 16053724.0}, {"date": "2025-02-03", "close": 0.64, "volume": 9427901.0}, {"date": "2025-02-04", "close": 0.665, "volume": 10829798.0}, {"date": "2025-02-05", "close": 0.675, "volume": 15231007.0}, {"date": "2025-02-06", "close": 0.685, "volume": 9641491.0}, {"date": "2025-02-07", "close": 0.655, "volume": 15283187.0}, {"date": "2025-02-10", "close": 0.66, "volume": 9216770.0}, {"date": "2025-02-11", "close": 0.6, "volume": 20152344.0}, {"date": "2025-02-12", "close": 0.595, "volume": 14522600.0}, {"date": "2025-02-13", "close": 0.65, "volume": 21268061.0}, {"date": "2025-02-14", "close": 0.64, "volume": 16120620.0}, {"date": "2025-02-17", "close": 0.66, "volume": 10922412.0}, {"date": "2025-02-18", "close": 0.635, "volume": 8933145.0}, {"date": "2025-02-19", "close": 0.625, "volume": 11421340.0}, {"date": "2025-02-20", "close": 0.63, "volume": 10002700.0}, {"date": "2025-02-21", "close": 0.615, "volume": 7542454.0}, {"date": "2025-02-24", "close": 0.615, "volume": 8589334.0}, {"date": "2025-02-25", "close": 0.61, "volume": 7625543.0}, {"date": "2025-02-26", "close": 0.64, "volume": 10593524.0}, {"date": "2025-02-27", "close": 0.675, "volume": 19624635.0}, {"date": "2025-02-28", "close": 0.64, "volume": 12465589.0}, {"date": "2025-03-03", "close": 0.655, "volume": 10920524.0}, {"date": "2025-03-04", "close": 0.625, "volume": 12086253.0}, {"date": "2025-03-05", "close": 0.66, "volume": 13070938.0}, {"date": "2025-03-06", "close": 0.655, "volume": 12588843.0}, {"date": "2025-03-07", "close": 0.635, "volume": 9194664.0}, {"date": "2025-03-10", "close": 0.615, "volume": 7797250.0}, {"date": "2025-03-11", "close": 0.62, "volume": 11032357.0}, {"date": "2025-03-12", "close": 0.605, "volume": 15830288.0}, {"date": "2025-03-13", "close": 0.615, "volume": 12277386.0}, {"date": "2025-03-14", "close": 0.645, "volume": 18405555.0}, {"date": "2025-03-17", "close": 0.685, "volume": 20833470.0}, {"date": "2025-03-18", "close": 0.72, "volume": 21059404.0}, {"date": "2025-03-19", "close": 0.735, "volume": 17130415.0}, {"date": "2025-03-20", "close": 0.7, "volume": 17705933.0}, {"date": "2025-03-21", "close": 0.66, "volume": 38331174.0}, {"date": "2025-03-24", "close": 0.65, "volume": 10630953.0}, {"date": "2025-03-25", "close": 0.625, "volume": 14601932.0}, {"date": "2025-03-26", "close": 0.65, "volume": 10082944.0}, {"date": "2025-03-27", "close": 0.66, "volume": 12784698.0}, {"date": "2025-03-28", "close": 0.655, "volume": 8119828.0}, {"date": "2025-03-31", "close": 0.625, "volume": 8675079.0}, {"date": "2025-04-01", "close": 0.585, "volume": 10860594.0}, {"date": "2025-04-02", "close": 0.56, "volume": 9697216.0}, {"date": "2025-04-03", "close": 0.49, "volume": 20376870.0}, {"date": "2025-04-04", "close": 0.475, "volume": 16716039.0}, {"date": "2025-04-07", "close": 0.435, "volume": 22826049.0}, {"date": "2025-04-08", "close": 0.47, "volume": 12259617.0}, {"date": "2025-04-09", "close": 0.465, "volume": 9404244.0}, {"date": "2025-04-10", "close": 0.535, "volume": 18712808.0}, {"date": "2025-04-11", "close": 0.53, "volume": 9245065.0}, {"date": "2025-04-14", "close": 0.525, "volume": 6949140.0}, {"date": "2025-04-15", "close": 0.54, "volume": 10976719.0}, {"date": "2025-04-16", "close": 0.515, "volume": 5586717.0}, {"date": "2025-04-17", "close": 0.535, "volume": 9714700.0}, {"date": "2025-04-22", "close": 0.51, "volume": 8319129.0}, {"date": "2025-04-23", "close": 0.56, "volume": 11540028.0}, {"date": "2025-04-24", "close": 0.565, "volume": 11316675.0}, {"date": "2025-04-28", "close": 0.54, "volume": 8439341.0}, {"date": "2025-04-29", "close": 0.57, "volume": 15103903.0}, {"date": "2025-04-30", "close": 0.525, "volume": 15266779.0}, {"date": "2025-05-01", "close": 0.5, "volume": 15249748.0}, {"date": "2025-05-02", "close": 0.515, "volume": 11530759.0}, {"date": "2025-05-05", "close": 0.505, "volume": 8852511.0}, {"date": "2025-05-06", "close": 0.515, "volume": 10267333.0}, {"date": "2025-05-07", "close": 0.555, "volume": 20332716.0}, {"date": "2025-05-08", "close": 0.54, "volume": 10130667.0}, {"date": "2025-05-09", "close": 0.635, "volume": 28104934.0}, {"date": "2025-05-12", "close": 0.715, "volume": 27933424.0}, {"date": "2025-05-13", "close": 0.74, "volume": 26537623.0}, {"date": "2025-05-14", "close": 0.785, "volume": 28048893.0}, {"date": "2025-05-15", "close": 0.79, "volume": 30161871.0}, {"date": "2025-05-16", "close": 0.815, "volume": 82016158.0}, {"date": "2025-05-19", "close": 0.68, "volume": 33447768.0}, {"date": "2025-05-20", "close": 0.71, "volume": 18688187.0}, {"date": "2025-05-21", "close": 0.655, "volume": 21001566.0}, {"date": "2025-05-22", "close": 0.65, "volume": 9353894.0}, {"date": "2025-05-23", "close": 0.635, "volume": 10018553.0}, {"date": "2025-05-26", "close": 0.63, "volume": 10105809.0}, {"date": "2025-05-27", "close": 0.64, "volume": 6340723.0}, {"date": "2025-05-28", "close": 0.605, "volume": 10037174.0}, {"date": "2025-05-29", "close": 0.625, "volume": 12108241.0}, {"date": "2025-05-30", "close": 0.605, "volume": 13175284.0}, {"date": "2025-06-02", "close": 0.555, "volume": 13041664.0}, {"date": "2025-06-03", "close": 0.575, "volume": 8616135.0}, {"date": "2025-06-04", "close": 0.61, "volume": 12869196.0}, {"date": "2025-06-05", "close": 0.645, "volume": 12184410.0}, {"date": "2025-06-06", "close": 0.63, "volume": 7250153.0}, {"date": "2025-06-10", "close": 0.66, "volume": 11173981.0}, {"date": "2025-06-11", "close": 0.715, "volume": 15230538.0}, {"date": "2025-06-12", "close": 0.69, "volume": 14406035.0}, {"date": "2025-06-13", "close": 0.705, "volume": 11535093.0}, {"date": "2025-06-16", "close": 0.665, "volume": 9460307.0}, {"date": "2025-06-17", "close": 0.69, "volume": 15512159.0}, {"date": "2025-06-18", "close": 0.67, "volume": 7554170.0}, {"date": "2025-06-19", "close": 0.65, "volume": 5791383.0}, {"date": "2025-06-20", "close": 0.655, "volume": 20346842.0}, {"date": "2025-06-23", "close": 0.655, "volume": 6587879.0}, {"date": "2025-06-24", "close": 0.69, "volume": 9040693.0}, {"date": "2025-06-25", "close": 0.68, "volume": 6935384.0}, {"date": "2025-06-26", "close": 0.7, "volume": 11317598.0}, {"date": "2025-06-27", "close": 0.72, "volume": 10208620.0}, {"date": "2025-06-30", "close": 0.7, "volume": 16887110.0}, {"date": "2025-07-01", "close": 0.695, "volume": 9209785.0}, {"date": "2025-07-02", "close": 0.7, "volume": 5897557.0}, {"date": "2025-07-03", "close": 0.735, "volume": 16689887.0}, {"date": "2025-07-04", "close": 0.755, "volume": 8282588.0}, {"date": "2025-07-07", "close": 0.715, "volume": 9923395.0}, {"date": "2025-07-08", "close": 0.71, "volume": 9149880.0}, {"date": "2025-07-09", "close": 0.75, "volume": 12635782.0}, {"date": "2025-07-10", "close": 0.8, "volume": 13865028.0}, {"date": "2025-07-11", "close": 0.81, "volume": 30446940.0}, {"date": "2025-07-14", "close": 0.835, "volume": 11615583.0}, {"date": "2025-07-15", "close": 0.825, "volume": 6954716.0}, {"date": "2025-07-16", "close": 0.825, "volume": 7926348.0}, {"date": "2025-07-17", "close": 0.84, "volume": 17100683.0}, {"date": "2025-07-18", "close": 0.925, "volume": 21095239.0}, {"date": "2025-07-21", "close": 1.03, "volume": 23832666.0}, {"date": "2025-07-22", "close": 0.965, "volume": 26725187.0}, {"date": "2025-07-23", "close": 0.93, "volume": 29564321.0}, {"date": "2025-07-24", "close": 0.96, "volume": 26018150.0}, {"date": "2025-07-25", "close": 0.94, "volume": 17752330.0}, {"date": "2025-07-28", "close": 0.865, "volume": 17856944.0}, {"date": "2025-07-29", "close": 0.83, "volume": 13992344.0}, {"date": "2025-07-30", "close": 0.82, "volume": 13898338.0}, {"date": "2025-07-31", "close": 0.78, "volume": 15105800.0}, {"date": "2025-08-01", "close": 0.8, "volume": 7039022.0}, {"date": "2025-08-04", "close": 0.83, "volume": 10015546.0}, {"date": "2025-08-05", "close": 0.855, "volume": 9373994.0}, {"date": "2025-08-06", "close": 0.845, "volume": 6402722.0}, {"date": "2025-08-08", "close": 0.845, "volume": 34370011.0}, {"date": "2025-08-11", "close": 1.0, "volume": 60986732.0}, {"date": "2025-08-12", "close": 0.92, "volume": 48400302.0}, {"date": "2025-08-13", "close": 0.88, "volume": 33814481.0}, {"date": "2025-08-14", "close": 0.8, "volume": 39375400.0}, {"date": "2025-08-15", "close": 0.845, "volume": 20904273.0}, {"date": "2025-08-18", "close": 0.9, "volume": 18485188.0}, {"date": "2025-08-19", "close": 0.875, "volume": 14360041.0}, {"date": "2025-08-20", "close": 0.86, "volume": 21663645.0}, {"date": "2025-08-21", "close": 0.86, "volume": 13829299.0}, {"date": "2025-08-22", "close": 0.84, "volume": 10361669.0}, {"date": "2025-08-25", "close": 0.875, "volume": 11983929.0}, {"date": "2025-08-26", "close": 0.84, "volume": 14452244.0}, {"date": "2025-08-27", "close": 0.92, "volume": 26380532.0}, {"date": "2025-08-28", "close": 0.885, "volume": 22476477.0}, {"date": "2025-08-29", "close": 0.94, "volume": 30762569.0}, {"date": "2025-09-01", "close": 0.91, "volume": 24842967.0}, {"date": "2025-09-02", "close": 0.9, "volume": 12747501.0}, {"date": "2025-09-03", "close": 0.88, "volume": 11212698.0}, {"date": "2025-09-04", "close": 0.89, "volume": 12296462.0}, {"date": "2025-09-05", "close": 0.93, "volume": 10826927.0}, {"date": "2025-09-08", "close": 0.97, "volume": 16828695.0}, {"date": "2025-09-09", "close": 0.95, "volume": 10640996.0}, {"date": "2025-09-10", "close": 0.775, "volume": 53902017.0}, {"date": "2025-09-11", "close": 0.765, "volume": 22592476.0}, {"date": "2025-09-12", "close": 0.795, "volume": 12670448.0}, {"date": "2025-09-15", "close": 0.845, "volume": 17962237.0}, {"date": "2025-09-16", "close": 0.87, "volume": 10531857.0}, {"date": "2025-09-17", "close": 0.9, "volume": 15731879.0}, {"date": "2025-09-18", "close": 0.91, "volume": 14901862.0}, {"date": "2025-09-19", "close": 0.945, "volume": 24008135.0}, {"date": "2025-09-22", "close": 0.915, "volume": 13257476.0}, {"date": "2025-09-23", "close": 0.895, "volume": 10609706.0}, {"date": "2025-09-24", "close": 0.91, "volume": 26943764.0}, {"date": "2025-09-25", "close": 0.905, "volume": 27647985.0}, {"date": "2025-09-26", "close": 0.935, "volume": 36979359.0}, {"date": "2025-09-29", "close": 0.96, "volume": 22720671.0}, {"date": "2025-09-30", "close": 0.985, "volume": 32098960.0}, {"date": "2025-10-01", "close": 0.88, "volume": 41691288.0}, {"date": "2025-10-02", "close": 0.965, "volume": 35636852.0}, {"date": "2025-10-03", "close": 0.975, "volume": 15719154.0}, {"date": "2025-10-06", "close": 0.955, "volume": 24846297.0}, {"date": "2025-10-07", "close": 0.97, "volume": 19091021.0}, {"date": "2025-10-08", "close": 1.03, "volume": 26488559.0}, {"date": "2025-10-09", "close": 1.045, "volume": 25516528.0}, {"date": "2025-10-10", "close": 1.005, "volume": 28621229.0}, {"date": "2025-10-13", "close": 1.01, "volume": 31187728.0}, {"date": "2025-10-14", "close": 1.08, "volume": 39268181.0}, {"date": "2025-10-15", "close": 1.18, "volume": 30798656.0}, {"date": "2025-10-16", "close": 1.135, "volume": 14263647.0}, {"date": "2025-10-17", "close": 1.095, "volume": 24409799.0}, {"date": "2025-10-20", "close": 1.1, "volume": 14081197.0}, {"date": "2025-10-21", "close": 1.075, "volume": 14613353.0}, {"date": "2025-10-22", "close": 1.06, "volume": 15649825.0}, {"date": "2025-10-23", "close": 1.105, "volume": 17740286.0}, {"date": "2025-10-24", "close": 1.22, "volume": 28546930.0}, {"date": "2025-10-27", "close": 1.21, "volume": 19455354.0}, {"date": "2025-10-28", "close": 1.055, "volume": 32447751.0}, {"date": "2025-10-29", "close": 1.03, "volume": 13188100.0}, {"date": "2025-10-30", "close": 1.145, "volume": 19778159.0}, {"date": "2025-10-31", "close": 1.175, "volume": 21021794.0}, {"date": "2025-11-03", "close": 1.17, "volume": 13523389.0}, {"date": "2025-11-04", "close": 1.13, "volume": 13118113.0}, {"date": "2025-11-05", "close": 1.08, "volume": 23159213.0}, {"date": "2025-11-06", "close": 1.06, "volume": 11042814.0}, {"date": "2025-11-07", "close": 1.02, "volume": 12544516.0}, {"date": "2025-11-10", "close": 1.15, "volume": 29929208.0}, {"date": "2025-11-11", "close": 1.24, "volume": 30231898.0}, {"date": "2025-11-12", "close": 1.315, "volume": 35230513.0}, {"date": "2025-11-13", "close": 1.45, "volume": 36060703.0}, {"date": "2025-11-14", "close": 1.465, "volume": 22917219.0}, {"date": "2025-11-17", "close": 1.46, "volume": 19624435.0}, {"date": "2025-11-18", "close": 1.49, "volume": 35769119.0}, {"date": "2025-11-19", "close": 1.465, "volume": 28919370.0}, {"date": "2025-11-20", "close": 1.605, "volume": 30766202.0}, {"date": "2025-11-21", "close": 1.47, "volume": 52394886.0}, {"date": "2025-11-24", "close": 1.375, "volume": 25428642.0}, {"date": "2025-11-25", "close": 1.43, "volume": 14245605.0}, {"date": "2025-11-26", "close": 1.475, "volume": 23689992.0}, {"date": "2025-11-27", "close": 1.455, "volume": 16924087.0}, {"date": "2025-11-28", "close": 1.435, "volume": 18137957.0}, {"date": "2025-12-01", "close": 1.375, "volume": 20394495.0}, {"date": "2025-12-02", "close": 1.34, "volume": 23654133.0}, {"date": "2025-12-03", "close": 1.34, "volume": 20799320.0}, {"date": "2025-12-04", "close": 1.26, "volume": 23582681.0}, {"date": "2025-12-05", "close": 1.32, "volume": 20029402.0}, {"date": "2025-12-08", "close": 1.515, "volume": 26611379.0}, {"date": "2025-12-09", "close": 1.48, "volume": 17545225.0}, {"date": "2025-12-10", "close": 1.545, "volume": 19075372.0}, {"date": "2025-12-11", "close": 1.495, "volume": 20962537.0}, {"date": "2025-12-12", "close": 1.48, "volume": 25357581.0}, {"date": "2025-12-15", "close": 1.385, "volume": 45019749.0}, {"date": "2025-12-16", "close": 1.355, "volume": 20246413.0}, {"date": "2025-12-17", "close": 1.515, "volume": 38324316.0}, {"date": "2025-12-18", "close": 1.445, "volume": 23693516.0}, {"date": "2025-12-19", "close": 1.465, "volume": 76074212.0}, {"date": "2025-12-22", "close": 1.545, "volume": 20857214.0}, {"date": "2025-12-23", "close": 1.595, "volume": 29989595.0}, {"date": "2025-12-24", "close": 1.67, "volume": 16045086.0}, {"date": "2025-12-29", "close": 1.675, "volume": 21653990.0}, {"date": "2025-12-30", "close": 1.595, "volume": 21348785.0}, {"date": "2025-12-31", "close": 1.575, "volume": 9552701.0}, {"date": "2026-01-02", "close": 1.62, "volume": 11686176.0}, {"date": "2026-01-05", "close": 1.69, "volume": 16999609.0}, {"date": "2026-01-06", "close": 1.94, "volume": 36641804.0}, {"date": "2026-01-07", "close": 2.03, "volume": 30862707.0}, {"date": "2026-01-08", "close": 2.05, "volume": 17272018.0}, {"date": "2026-01-09", "close": 2.05, "volume": 12465044.0}, {"date": "2026-01-12", "close": 2.15, "volume": 18295490.0}, {"date": "2026-01-13", "close": 2.21, "volume": 21682984.0}, {"date": "2026-01-14", "close": 2.18, "volume": 19123643.0}, {"date": "2026-01-15", "close": 2.19, "volume": 26840091.0}, {"date": "2026-01-16", "close": 2.15, "volume": 23378513.0}, {"date": "2026-01-19", "close": 2.09, "volume": 18743398.0}, {"date": "2026-01-20", "close": 2.09, "volume": 20803254.0}, {"date": "2026-01-21", "close": 2.17, "volume": 11334165.0}, {"date": "2026-01-22", "close": 2.18, "volume": 11983139.0}, {"date": "2026-01-23", "close": 2.19, "volume": 15536389.0}, {"date": "2026-01-27", "close": 2.15, "volume": 15007976.0}, {"date": "2026-01-28", "close": 2.14, "volume": 15524525.0}, {"date": "2026-01-29", "close": 2.05, "volume": 21089307.0}, {"date": "2026-01-30", "close": 1.855, "volume": 30329430.0}, {"date": "2026-02-02", "close": 1.78, "volume": 24617175.0}, {"date": "2026-02-03", "close": 1.83, "volume": 22511659.0}, {"date": "2026-02-04", "close": 1.77, "volume": 21759135.0}, {"date": "2026-02-05", "close": 1.69, "volume": 20803571.0}, {"date": "2026-02-06", "close": 1.67, "volume": 21056379.0}, {"date": "2026-02-09", "close": 1.685, "volume": 13523449.0}, {"date": "2026-02-10", "close": 1.745, "volume": 17631686.0}, {"date": "2026-02-11", "close": 1.725, "volume": 12104691.0}, {"date": "2026-02-12", "close": 1.745, "volume": 14726317.0}, {"date": "2026-02-13", "close": 1.655, "volume": 14629274.0}, {"date": "2026-02-16", "close": 1.7, "volume": 9917420.0}, {"date": "2026-02-17", "close": 1.7, "volume": 8861573.0}, {"date": "2026-02-18", "close": 1.805, "volume": 10905992.0}, {"date": "2026-02-19", "close": 1.73, "volume": 18775720.0}, {"date": "2026-02-20", "close": 1.62, "volume": 12450648.0}, {"date": "2026-02-23", "close": 1.67, "volume": 14225305.0}, {"date": "2026-02-24", "close": 1.815, "volume": 20038662.0}, {"date": "2026-02-25", "close": 1.985, "volume": 23495409.0}, {"date": "2026-02-26", "close": 1.815, "volume": 308899324.0}, {"date": "2026-02-27", "close": 1.705, "volume": 54458050.0}, {"date": "2026-03-02", "close": 1.72, "volume": 34212771.0}, {"date": "2026-03-03", "close": 1.565, "volume": 29768529.0}, {"date": "2026-03-04", "close": 1.515, "volume": 38957365.0}, {"date": "2026-03-05", "close": 1.55, "volume": 28486378.0}, {"date": "2026-03-06", "close": 1.56, "volume": 25460910.0}, {"date": "2026-03-09", "close": 1.5, "volume": 28330743.0}, {"date": "2026-03-10", "close": 1.58, "volume": 25757897.0}, {"date": "2026-03-11", "close": 1.63, "volume": 22331081.0}, {"date": "2026-03-12", "close": 1.62, "volume": 16770314.0}, {"date": "2026-03-13", "close": 1.685, "volume": 20309266.0}, {"date": "2026-03-16", "close": 1.585, "volume": 27929575.0}, {"date": "2026-03-17", "close": 1.58, "volume": 15121768.0}, {"date": "2026-03-18", "close": 1.55, "volume": 11143732.0}, {"date": "2026-03-19", "close": 1.445, "volume": 17785569.0}, {"date": "2026-03-20", "close": 1.455, "volume": 76458049.0}, {"date": "2026-03-23", "close": 1.455, "volume": 24841782.0}, {"date": "2026-03-24", "close": 1.55, "volume": 39229056.0}, {"date": "2026-03-25", "close": 1.73, "volume": 31568590.0}, {"date": "2026-03-26", "close": 1.71, "volume": 16885667.0}, {"date": "2026-03-27", "close": 1.765, "volume": 23999449.0}, {"date": "2026-03-30", "close": 1.765, "volume": 27058803.0}, {"date": "2026-03-31", "close": 1.7, "volume": 30573391.0}, {"date": "2026-04-01", "close": 1.805, "volume": 27740400.0}, {"date": "2026-04-02", "close": 1.695, "volume": 20384075.0}, {"date": "2026-04-07", "close": 1.725, "volume": 12729302.0}, {"date": "2026-04-08", "close": 1.87, "volume": 19915526.0}, {"date": "2026-04-09", "close": 1.91, "volume": 15875450.0}, {"date": "2026-04-10", "close": 1.955, "volume": 12479838.0}, {"date": "2026-04-13", "close": 1.875, "volume": 22670106.0}, {"date": "2026-04-14", "close": 1.905, "volume": 20487008.0}, {"date": "2026-04-15", "close": 1.9, "volume": 15802568.0}, {"date": "2026-04-16", "close": 2.07, "volume": 31106612.0}, {"date": "2026-04-17", "close": 2.2, "volume": 26009312.0}, {"date": "2026-04-20", "close": 2.23, "volume": 15469660.0}, {"date": "2026-04-21", "close": 2.3, "volume": 24696510.0}, {"date": "2026-04-22", "close": 2.32, "volume": 16801605.0}, {"date": "2026-04-23", "close": 2.2, "volume": 19341250.0}, {"date": "2026-04-24", "close": 2.24, "volume": 20238668.0}, {"date": "2026-04-27", "close": 2.28, "volume": 14331876.0}, {"date": "2026-04-28", "close": 2.37, "volume": 18489909.0}, {"date": "2026-04-29", "close": 2.43, "volume": 17090286.0}, {"date": "2026-04-30", "close": 2.35, "volume": 27079266.0}, {"date": "2026-05-01", "close": 2.64, "volume": 27094547.0}, {"date": "2026-05-04", "close": 2.42, "volume": 17152519.0}, {"date": "2026-05-05", "close": 2.39, "volume": 8835071.0}, {"date": "2026-05-06", "close": 2.54, "volume": 20516088.0}, {"date": "2026-05-07", "close": 2.51, "volume": 16121500.0}, {"date": "2026-05-08", "close": 2.45, "volume": 12207938.0}, {"date": "2026-05-11", "close": 2.46, "volume": 13606189.0}, {"date": "2026-05-12", "close": 2.59, "volume": 23315671.0}, {"date": "2026-05-13", "close": 2.57, "volume": 19765600.0}, {"date": "2026-05-14", "close": 2.5, "volume": 17750362.0}, {"date": "2026-05-15", "close": 2.35, "volume": 37104585.0}, {"date": "2026-05-18", "close": 2.32, "volume": 17102763.0}, {"date": "2026-05-19", "close": 2.23, "volume": 19456987.0}, {"date": "2026-05-20", "close": 2.16, "volume": 21436671.0}, {"date": "2026-05-21", "close": 2.25, "volume": 16528380.0}, {"date": "2026-05-22", "close": 2.32, "volume": 23685819.0}, {"date": "2026-05-25", "close": 2.26, "volume": 11624252.0}, {"date": "2026-05-26", "close": 2.32, "volume": 12358478.0}, {"date": "2026-05-27", "close": 2.27, "volume": 14493235.0}, {"date": "2026-05-28", "close": 2.33, "volume": 19182846.0}, {"date": "2026-05-29", "close": 2.42, "volume": 31914488.0}, {"date": "2026-06-01", "close": 2.5, "volume": 16760656.0}, {"date": "2026-06-02", "close": 2.5, "volume": 12306818.0}, {"date": "2026-06-03", "close": 2.42, "volume": 12344432.0}, {"date": "2026-06-04", "close": 2.28, "volume": 16630492.0}, {"date": "2026-06-05", "close": 2.14, "volume": 24012337.0}, {"date": "2026-06-09", "close": 2.07, "volume": 29949949.0}, {"date": "2026-06-10", "close": 1.905, "volume": 33599702.0}, {"date": "2026-06-11", "close": 1.985, "volume": 25628394.0}, {"date": "2026-06-12", "close": 2.18, "volume": 18455046.0}, {"date": "2026-06-15", "close": 2.24, "volume": 24310904.0}, {"date": "2026-06-16", "close": 2.05, "volume": 24508235.0}, {"date": "2026-06-17", "close": 2.13, "volume": 19443294.0}, {"date": "2026-06-18", "close": 2.04, "volume": 19935088.0}, {"date": "2026-06-19", "close": 1.98, "volume": 70306154.0}, {"date": "2026-06-22", "close": 1.9, "volume": 22548501.0}, {"date": "2026-06-23", "close": 1.88, "volume": 19824124.0}, {"date": "2026-06-24", "close": 1.9, "volume": 48159120.0}, {"date": "2026-06-25", "close": 1.76, "volume": 30065838.0}, {"date": "2026-06-26", "close": 1.66, "volume": 30462976.0}, {"date": "2026-06-29", "close": 1.66, "volume": 37276666.0}, {"date": "2026-06-30", "close": 1.685, "volume": 43028601.0}, {"date": "2026-07-01", "close": 1.725, "volume": 31189783.0}, {"date": "2026-07-02", "close": 1.67, "volume": 19767697.0}, {"date": "2026-07-03", "close": 1.705, "volume": 18150090.0}, {"date": "2026-07-06", "close": 1.655, "volume": 30141637.0}, {"date": "2026-07-07", "close": 1.53, "volume": 37095310.0}, {"date": "2026-07-08", "close": 1.465, "volume": 70631240.0}, {"date": "2026-07-09", "close": 1.475, "volume": 45004959.0}, {"date": "2026-07-10", "close": 1.49, "volume": 30298791.0}, {"date": "2026-07-13", "close": 1.425, "volume": 26385407.0}, {"date": "2026-07-14", "close": 1.42, "volume": 26254200.0}, {"date": "2026-07-15", "close": 1.435, "volume": 21463296.0}, {"date": "2026-07-16", "close": 1.395, "volume": 28326293.0}, {"date": "2026-07-17", "close": 1.33, "volume": 36262042.0}, {"date": "2026-07-20", "close": 1.275, "volume": 33299205.0}, {"date": "2026-07-21", "close": 1.21, "volume": 45250632.0}, {"date": "2026-07-22", "close": 1.235, "volume": 36036746.0}, {"date": "2026-07-23", "close": 1.28, "volume": 35007721.0}, {"date": "2026-07-24", "close": 1.185, "volume": 24049485.0}, {"date": "2026-07-27", "close": 1.225, "volume": 23166922.0}, {"date": "2026-07-28", "close": 1.2, "volume": 16947494.0}, {"date": "2026-07-29", "close": 1.105, "volume": 58437586.0}, {"date": "2026-07-30", "close": 0.985, "volume": 65921247.0}, {"date": "2026-07-31", "close": 0.965, "volume": 47744113.0}, {"date": "2026-08-03", "close": 0.99, "volume": 32533124.0}, {"date": "2026-08-04", "close": 1.03, "volume": 51827533.0}, {"date": "2026-08-05", "close": 1.06, "volume": 45819744.0}, {"date": "2026-08-06", "close": 1.08, "volume": 46887982.0}, {"date": "2026-08-07", "close": 1.18, "volume": 48435217.0}, {"date": "2026-08-10", "close": 1.2, "volume": 38098718.0}, {"date": "2026-08-11", "close": 1.18, "volume": 24612595.0}, {"date": "2026-08-12", "close": 1.245, "volume": 32248875.0}, {"date": "2026-08-13", "close": 1.23, "volume": 34609170.0}, {"date": "2026-08-14", "close": 1.275, "volume": 34060507.0}, {"date": "2026-08-17", "close": 1.3, "volume": 37182737.0}, {"date": "2026-08-18", "close": 1.205, "volume": 46640816.0}, {"date": "2026-08-19", "close": 1.15, "volume": 41321850.0}, {"date": "2026-08-20", "close": 1.205, "volume": 34772115.0}, {"date": "2026-08-21", "close": 1.27, "volume": 36724516.0}, {"date": "2026-08-24", "close": 1.325, "volume": 61572986.0}, {"date": "2026-08-25", "close": 1.21, "volume": 71900100.0}, {"date": "2026-08-26", "close": 1.2, "volume": 64589808.0}, {"date": "2026-08-27", "close": 1.145, "volume": 42877803.0}, {"date": "2026-08-28", "close": 1.195, "volume": 38784504.0}, {"date": "2026-08-31", "close": 1.225, "volume": 51215274.0}, {"date": "2026-09-01", "close": 1.305, "volume": 64886476.0}, {"date": "2026-09-02", "close": 1.24, "volume": 56131000.0}, {"date": "2026-09-03", "close": 1.19, "volume": 43019033.0}, {"date": "2026-09-04", "close": 1.225, "volume": 43828969.0}, {"date": "2026-09-07", "close": 1.185, "volume": 37563963.0}, {"date": "2026-09-08", "close": 1.195, "volume": 27427441.0}, {"date": "2026-09-09", "close": 1.21, "volume": 37720362.0}, {"date": "2026-09-10", "close": 1.17, "volume": 47221353.0}, {"date": "2026-09-11", "close": 1.07, "volume": 48503993.0}, {"date": "2026-09-14", "close": 1.07, "volume": 28423011.0}, {"date": "2026-09-15", "close": 1.04, "volume": 31295342.0}, {"date": "2026-09-16", "close": 1.02, "volume": 45907652.0}, {"date": "2026-09-17", "close": 1.01, "volume": 36817343.0}, {"date": "2026-09-18", "close": 1.02, "volume": 69209522.0}], "refreshing": true}